{"symbol":"NLOP","url":"https://intraalpha.com/companies/NLOP","capturedAt":"2026-10-23T18:14:34.846Z","state":"ready","quote":{"symbol":"NLOP","last_price":9.62,"prev_close":9.71,"regular_close":9.62,"change":-0.09,"change_pct":-0.9269,"regular_change":-0.09,"regular_change_pct":-0.9269,"extended_change":0,"extended_change_pct":0,"bid":9.6,"ask":9.64,"bid_size":400,"ask_size":500,"volume":31694,"vwap":9.657188,"open":9.64,"high":9.87,"low":9.61,"close":9.62,"trade_count":650,"last_trade_at":"2026-10-23T18:13:04.027772102Z","last_quote_at":"2026-10-23T18:14:30.007968674Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:14:16.483630089-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NLOP","fetched_at":"2026-10-23T18:14:34.407366+00:00","name":"Net Lease Office Properties","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Net Lease Office Properties (NLOP) is a specialized real estate investment trust (REIT) focused on acquiring and managing high-quality net leased office properties across the United States. The company boasts a diversified portfolio sustained by long-term leases with financially stable tenants, ensuring consistent cash flows and diminished investment risk. By targeting strategic metropolitan markets, NLOP is well-positioned for sustained growth and value appreciation. With its proactive acquisition strategy and strong capital management framework, NLOP presents a compelling investment opportunity for institutional investors seeking exposure to the commercial real estate sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":143845000,"ebitda":43598000,"pe_ratio":null,"peg_ratio":null,"book_value":11.06,"dividend_per_share":0,"dividend_yield":0,"eps":-3.08,"revenue_ttm":65351000,"gross_profit_ttm":57288000,"profit_margin":-0.695,"operating_margin_ttm":0.1,"return_on_assets_ttm":0.0234,"return_on_equity_ttm":-0.135,"quarterly_earnings_growth":49.81,"quarterly_revenue_growth":-0.769,"analyst_target_price":46,"analyst_number":null,"beta":0.962,"fifty_two_week_high":13.5,"fifty_two_week_low":9.46,"fifty_day_ma":10.56,"two_hundred_day_ma":12.92,"shares_outstanding":14814100,"forward_pe":null,"price_to_sales":2.201,"price_to_book":0.926,"ev_to_revenue":1.975,"ev_to_ebitda":59.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:14:34.407366+00:00"},"optionObservedAt":"2026-10-23T18:02:43.683Z","bars":[{"c":9.705,"h":9.78,"l":9.705,"n":16,"o":9.78,"t":"2026-10-16T13:30:00Z","v":1942,"vw":9.775931},{"c":9.83,"h":9.83,"l":9.83,"n":6,"o":9.83,"t":"2026-10-16T14:10:00Z","v":389,"vw":9.83},{"c":9.76,"h":9.76,"l":9.76,"n":10,"o":9.76,"t":"2026-10-16T14:20:00Z","v":177,"vw":9.76},{"c":9.77,"h":9.77,"l":9.77,"n":9,"o":9.77,"t":"2026-10-16T15:05:00Z","v":265,"vw":9.77},{"c":9.755,"h":9.775,"l":9.755,"n":19,"o":9.775,"t":"2026-10-16T15:20:00Z","v":1820,"vw":9.766791},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-16T15:25:00Z","v":100,"vw":9.75},{"c":9.815,"h":9.815,"l":9.77,"n":27,"o":9.77,"t":"2026-10-16T15:30:00Z","v":1988,"vw":9.787173},{"c":9.805,"h":9.81,"l":9.805,"n":8,"o":9.81,"t":"2026-10-16T15:35:00Z","v":459,"vw":9.808741},{"c":9.85,"h":9.85,"l":9.785,"n":25,"o":9.785,"t":"2026-10-16T15:40:00Z","v":816,"vw":9.816934},{"c":9.875,"h":9.875,"l":9.83,"n":17,"o":9.83,"t":"2026-10-16T15:45:00Z","v":869,"vw":9.8375},{"c":9.85,"h":9.86,"l":9.83,"n":5,"o":9.86,"t":"2026-10-16T15:50:00Z","v":615,"vw":9.85},{"c":9.82,"h":9.85,"l":9.81,"n":52,"o":9.85,"t":"2026-10-16T16:00:00Z","v":5665,"vw":9.845809},{"c":9.8,"h":9.815,"l":9.8,"n":103,"o":9.815,"t":"2026-10-16T16:05:00Z","v":3496,"vw":9.812944},{"c":9.81,"h":9.81,"l":9.81,"n":15,"o":9.81,"t":"2026-10-16T16:10:00Z","v":403,"vw":9.81},{"c":9.765,"h":9.79,"l":9.765,"n":7,"o":9.79,"t":"2026-10-16T16:15:00Z","v":265,"vw":9.7775},{"c":9.7601,"h":9.77,"l":9.7601,"n":4,"o":9.77,"t":"2026-10-16T16:25:00Z","v":466,"vw":9.762234},{"c":9.77,"h":9.78,"l":9.745,"n":26,"o":9.76,"t":"2026-10-16T16:30:00Z","v":2139,"vw":9.760882},{"c":9.77,"h":9.77,"l":9.76,"n":9,"o":9.76,"t":"2026-10-16T16:35:00Z","v":625,"vw":9.763333},{"c":9.77,"h":9.77,"l":9.77,"n":2,"o":9.77,"t":"2026-10-16T16:40:00Z","v":101,"vw":9.77},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-16T16:45:00Z","v":100,"vw":9.76},{"c":9.755,"h":9.76,"l":9.755,"n":33,"o":9.76,"t":"2026-10-16T17:10:00Z","v":645,"vw":9.75875},{"c":9.755,"h":9.7688,"l":9.755,"n":16,"o":9.755,"t":"2026-10-16T17:15:00Z","v":692,"vw":9.764082},{"c":9.755,"h":9.755,"l":9.755,"n":4,"o":9.755,"t":"2026-10-16T17:20:00Z","v":301,"vw":9.755},{"c":9.745,"h":9.745,"l":9.745,"n":6,"o":9.745,"t":"2026-10-16T17:25:00Z","v":315,"vw":9.745},{"c":9.77,"h":9.78,"l":9.76,"n":32,"o":9.76,"t":"2026-10-16T17:30:00Z","v":4936,"vw":9.769572},{"c":9.7683,"h":9.7683,"l":9.76,"n":14,"o":9.76,"t":"2026-10-16T17:35:00Z","v":476,"vw":9.765108},{"c":9.765,"h":9.765,"l":9.765,"n":5,"o":9.765,"t":"2026-10-16T17:40:00Z","v":134,"vw":9.765},{"c":9.75,"h":9.76,"l":9.745,"n":22,"o":9.76,"t":"2026-10-16T18:00:00Z","v":2134,"vw":9.747245},{"c":9.75,"h":9.75,"l":9.75,"n":10,"o":9.75,"t":"2026-10-16T18:05:00Z","v":435,"vw":9.75},{"c":9.75,"h":9.7521,"l":9.75,"n":10,"o":9.75,"t":"2026-10-16T18:10:00Z","v":607,"vw":9.75126},{"c":9.76,"h":9.76,"l":9.755,"n":8,"o":9.755,"t":"2026-10-16T18:15:00Z","v":510,"vw":9.756324},{"c":9.75,"h":9.755,"l":9.75,"n":11,"o":9.755,"t":"2026-10-16T18:20:00Z","v":493,"vw":9.753361},{"c":9.76,"h":9.76,"l":9.75,"n":3,"o":9.75,"t":"2026-10-16T18:25:00Z","v":210,"vw":9.755},{"c":9.75,"h":9.75,"l":9.75,"n":5,"o":9.75,"t":"2026-10-16T18:30:00Z","v":109,"vw":9.75},{"c":9.775,"h":9.775,"l":9.76,"n":26,"o":9.76,"t":"2026-10-16T18:35:00Z","v":1167,"vw":9.766},{"c":9.76,"h":9.775,"l":9.76,"n":9,"o":9.775,"t":"2026-10-16T18:40:00Z","v":589,"vw":9.766932},{"c":9.775,"h":9.775,"l":9.775,"n":2,"o":9.775,"t":"2026-10-16T18:45:00Z","v":103,"vw":9.775},{"c":9.765,"h":9.77,"l":9.76,"n":15,"o":9.77,"t":"2026-10-16T18:55:00Z","v":726,"vw":9.76625},{"c":9.77,"h":9.77,"l":9.76,"n":23,"o":9.77,"t":"2026-10-16T19:05:00Z","v":1045,"vw":9.768144},{"c":9.765,"h":9.77,"l":9.76,"n":14,"o":9.77,"t":"2026-10-16T19:10:00Z","v":807,"vw":9.763153},{"c":9.76,"h":9.76,"l":9.76,"n":14,"o":9.76,"t":"2026-10-16T19:15:00Z","v":576,"vw":9.76},{"c":9.775,"h":9.78,"l":9.76,"n":23,"o":9.77,"t":"2026-10-16T19:20:00Z","v":1236,"vw":9.767816},{"c":9.77,"h":9.775,"l":9.77,"n":15,"o":9.775,"t":"2026-10-16T19:25:00Z","v":581,"vw":9.771721},{"c":9.765,"h":9.765,"l":9.765,"n":3,"o":9.765,"t":"2026-10-16T19:30:00Z","v":213,"vw":9.765},{"c":9.75,"h":9.76,"l":9.75,"n":21,"o":9.75,"t":"2026-10-16T19:35:00Z","v":628,"vw":9.753506},{"c":9.735,"h":9.76,"l":9.735,"n":20,"o":9.76,"t":"2026-10-16T19:40:00Z","v":624,"vw":9.748525},{"c":9.73,"h":9.745,"l":9.73,"n":12,"o":9.745,"t":"2026-10-16T19:45:00Z","v":1304,"vw":9.740248},{"c":9.77,"h":9.775,"l":9.73,"n":92,"o":9.73,"t":"2026-10-16T19:50:00Z","v":4747,"vw":9.753781},{"c":9.74,"h":9.765,"l":9.74,"n":330,"o":9.765,"t":"2026-10-16T19:55:00Z","v":17838,"vw":9.752532},{"c":9.75,"h":9.75,"l":9.75,"n":9,"o":9.75,"t":"2026-10-16T20:00:00Z","v":15099,"vw":9.75},{"c":9.71,"h":9.73,"l":9.7,"n":33,"o":9.73,"t":"2026-10-19T13:30:00Z","v":1789,"vw":9.719185},{"c":9.7,"h":9.7,"l":9.675,"n":13,"o":9.675,"t":"2026-10-19T13:45:00Z","v":773,"vw":9.685},{"c":9.643,"h":9.643,"l":9.643,"n":24,"o":9.643,"t":"2026-10-19T14:05:00Z","v":1507,"vw":9.643},{"c":9.695,"h":9.695,"l":9.66,"n":54,"o":9.675,"t":"2026-10-19T14:10:00Z","v":4060,"vw":9.686418},{"c":9.695,"h":9.695,"l":9.695,"n":7,"o":9.695,"t":"2026-10-19T14:15:00Z","v":158,"vw":9.695},{"c":9.695,"h":9.7,"l":9.68,"n":41,"o":9.69,"t":"2026-10-19T14:20:00Z","v":2751,"vw":9.686588},{"c":9.7,"h":9.7,"l":9.7,"n":23,"o":9.7,"t":"2026-10-19T14:25:00Z","v":1672,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":20,"o":9.7,"t":"2026-10-19T14:30:00Z","v":653,"vw":9.7},{"c":9.68,"h":9.68,"l":9.68,"n":5,"o":9.68,"t":"2026-10-19T14:40:00Z","v":286,"vw":9.68},{"c":9.685,"h":9.685,"l":9.685,"n":8,"o":9.685,"t":"2026-10-19T14:50:00Z","v":905,"vw":9.685},{"c":9.675,"h":9.685,"l":9.675,"n":26,"o":9.685,"t":"2026-10-19T14:55:00Z","v":576,"vw":9.678876},{"c":9.68,"h":9.68,"l":9.68,"n":6,"o":9.68,"t":"2026-10-19T15:00:00Z","v":318,"vw":9.68},{"c":9.685,"h":9.685,"l":9.685,"n":7,"o":9.685,"t":"2026-10-19T15:05:00Z","v":168,"vw":9.685},{"c":9.685,"h":9.685,"l":9.685,"n":4,"o":9.685,"t":"2026-10-19T15:10:00Z","v":115,"vw":9.685},{"c":9.69,"h":9.69,"l":9.69,"n":29,"o":9.69,"t":"2026-10-19T15:15:00Z","v":904,"vw":9.69},{"c":9.68,"h":9.695,"l":9.68,"n":62,"o":9.695,"t":"2026-10-19T15:25:00Z","v":1842,"vw":9.687627},{"c":9.68,"h":9.69,"l":9.68,"n":16,"o":9.68,"t":"2026-10-19T15:35:00Z","v":1384,"vw":9.681667},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-19T16:10:00Z","v":100,"vw":9.65},{"c":9.68,"h":9.68,"l":9.65,"n":8,"o":9.68,"t":"2026-10-19T16:20:00Z","v":781,"vw":9.668691},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-19T16:25:00Z","v":100,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-19T16:30:00Z","v":215,"vw":9.65},{"c":9.665,"h":9.68,"l":9.665,"n":24,"o":9.68,"t":"2026-10-19T16:40:00Z","v":692,"vw":9.673333},{"c":9.67,"h":9.68,"l":9.67,"n":33,"o":9.68,"t":"2026-10-19T16:50:00Z","v":1383,"vw":9.676739},{"c":9.66,"h":9.66,"l":9.602,"n":17,"o":9.602,"t":"2026-10-19T16:55:00Z","v":1176,"vw":9.635149},{"c":9.6125,"h":9.62,"l":9.6125,"n":3,"o":9.62,"t":"2026-10-19T17:00:00Z","v":216,"vw":9.615988},{"c":9.655,"h":9.655,"l":9.645,"n":3,"o":9.645,"t":"2026-10-19T17:10:00Z","v":305,"vw":9.651557},{"c":9.655,"h":9.655,"l":9.655,"n":2,"o":9.655,"t":"2026-10-19T17:20:00Z","v":123,"vw":9.655},{"c":9.6441,"h":9.66,"l":9.625,"n":59,"o":9.66,"t":"2026-10-19T17:30:00Z","v":2921,"vw":9.645389},{"c":9.575,"h":9.625,"l":9.575,"n":67,"o":9.625,"t":"2026-10-19T17:35:00Z","v":4653,"vw":9.613516},{"c":9.62,"h":9.62,"l":9.62,"n":5,"o":9.62,"t":"2026-10-19T17:40:00Z","v":117,"vw":9.62},{"c":9.57,"h":9.59,"l":9.57,"n":24,"o":9.59,"t":"2026-10-19T17:45:00Z","v":953,"vw":9.579917},{"c":9.615,"h":9.62,"l":9.57,"n":54,"o":9.58,"t":"2026-10-19T17:50:00Z","v":3050,"vw":9.594092},{"c":9.6,"h":9.6,"l":9.6,"n":10,"o":9.6,"t":"2026-10-19T18:00:00Z","v":375,"vw":9.6},{"c":9.6,"h":9.62,"l":9.5728,"n":32,"o":9.61,"t":"2026-10-19T18:05:00Z","v":3124,"vw":9.607996},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-19T18:10:00Z","v":223,"vw":9.57},{"c":9.585,"h":9.585,"l":9.585,"n":10,"o":9.585,"t":"2026-10-19T18:15:00Z","v":333,"vw":9.585},{"c":9.6001,"h":9.605,"l":9.5775,"n":70,"o":9.5775,"t":"2026-10-19T18:20:00Z","v":3425,"vw":9.600281},{"c":9.61,"h":9.61,"l":9.605,"n":18,"o":9.605,"t":"2026-10-19T18:25:00Z","v":660,"vw":9.60625},{"c":9.6,"h":9.605,"l":9.6,"n":136,"o":9.6,"t":"2026-10-19T18:30:00Z","v":5132,"vw":9.600307},{"c":9.6,"h":9.6,"l":9.6,"n":15,"o":9.6,"t":"2026-10-19T18:35:00Z","v":425,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":20,"o":9.6,"t":"2026-10-19T18:40:00Z","v":1768,"vw":9.6},{"c":9.64,"h":9.645,"l":9.6,"n":48,"o":9.6,"t":"2026-10-19T18:45:00Z","v":2776,"vw":9.635188},{"c":9.625,"h":9.64,"l":9.62,"n":22,"o":9.64,"t":"2026-10-19T18:50:00Z","v":1955,"vw":9.628906},{"c":9.63,"h":9.63,"l":9.625,"n":17,"o":9.625,"t":"2026-10-19T19:00:00Z","v":635,"vw":9.62875},{"c":9.63,"h":9.63,"l":9.63,"n":12,"o":9.63,"t":"2026-10-19T19:05:00Z","v":516,"vw":9.63},{"c":9.63,"h":9.63,"l":9.63,"n":19,"o":9.63,"t":"2026-10-19T19:10:00Z","v":449,"vw":9.63},{"c":9.65,"h":9.65,"l":9.63,"n":16,"o":9.63,"t":"2026-10-19T19:15:00Z","v":2058,"vw":9.631186},{"c":9.645,"h":9.65,"l":9.645,"n":36,"o":9.65,"t":"2026-10-19T19:20:00Z","v":1550,"vw":9.648649},{"c":9.625,"h":9.64,"l":9.625,"n":30,"o":9.64,"t":"2026-10-19T19:25:00Z","v":3536,"vw":9.635561},{"c":9.635,"h":9.635,"l":9.635,"n":21,"o":9.635,"t":"2026-10-19T19:30:00Z","v":3852,"vw":9.635},{"c":9.64,"h":9.64,"l":9.64,"n":12,"o":9.64,"t":"2026-10-19T19:35:00Z","v":493,"vw":9.64},{"c":9.64,"h":9.64,"l":9.64,"n":14,"o":9.64,"t":"2026-10-19T19:40:00Z","v":608,"vw":9.64},{"c":9.65,"h":9.65,"l":9.65,"n":11,"o":9.65,"t":"2026-10-19T19:45:00Z","v":570,"vw":9.65},{"c":9.64,"h":9.66,"l":9.64,"n":49,"o":9.66,"t":"2026-10-19T19:50:00Z","v":4995,"vw":9.65342},{"c":9.65,"h":9.67,"l":9.62,"n":351,"o":9.645,"t":"2026-10-19T19:55:00Z","v":23365,"vw":9.641815},{"c":9.65,"h":9.65,"l":9.65,"n":14,"o":9.65,"t":"2026-10-19T20:00:00Z","v":17834,"vw":9.65},{"c":9.7,"h":9.72,"l":9.7,"n":15,"o":9.72,"t":"2026-10-20T13:30:00Z","v":386,"vw":9.713243},{"c":9.73,"h":9.74,"l":9.73,"n":6,"o":9.74,"t":"2026-10-20T13:35:00Z","v":343,"vw":9.735},{"c":9.745,"h":9.75,"l":9.74,"n":30,"o":9.74,"t":"2026-10-20T13:40:00Z","v":1787,"vw":9.745416},{"c":9.76,"h":9.76,"l":9.76,"n":7,"o":9.76,"t":"2026-10-20T13:55:00Z","v":397,"vw":9.76},{"c":9.78,"h":9.78,"l":9.75,"n":16,"o":9.75,"t":"2026-10-20T14:00:00Z","v":1670,"vw":9.756071},{"c":9.78,"h":9.78,"l":9.765,"n":6,"o":9.765,"t":"2026-10-20T14:05:00Z","v":438,"vw":9.76875},{"c":9.76,"h":9.79,"l":9.76,"n":10,"o":9.76,"t":"2026-10-20T14:15:00Z","v":705,"vw":9.764637},{"c":9.83,"h":9.83,"l":9.785,"n":22,"o":9.79,"t":"2026-10-20T14:20:00Z","v":1301,"vw":9.802011},{"c":9.85,"h":9.85,"l":9.83,"n":27,"o":9.83,"t":"2026-10-20T14:25:00Z","v":855,"vw":9.843964},{"c":9.83,"h":9.84,"l":9.83,"n":8,"o":9.84,"t":"2026-10-20T14:30:00Z","v":299,"vw":9.835},{"c":9.85,"h":9.85,"l":9.85,"n":92,"o":9.85,"t":"2026-10-20T14:35:00Z","v":8098,"vw":9.85},{"c":9.855,"h":9.855,"l":9.855,"n":37,"o":9.855,"t":"2026-10-20T14:40:00Z","v":1426,"vw":9.855},{"c":9.865,"h":9.865,"l":9.865,"n":3,"o":9.865,"t":"2026-10-20T14:45:00Z","v":200,"vw":9.865},{"c":9.8437,"h":9.8437,"l":9.83,"n":5,"o":9.83,"t":"2026-10-20T14:55:00Z","v":521,"vw":9.834668},{"c":9.85,"h":9.85,"l":9.85,"n":4,"o":9.85,"t":"2026-10-20T15:00:00Z","v":127,"vw":9.85},{"c":9.87,"h":9.87,"l":9.87,"n":4,"o":9.87,"t":"2026-10-20T15:05:00Z","v":165,"vw":9.87},{"c":9.89,"h":9.89,"l":9.83,"n":37,"o":9.845,"t":"2026-10-20T15:10:00Z","v":2198,"vw":9.863545},{"c":9.88,"h":9.88,"l":9.855,"n":10,"o":9.855,"t":"2026-10-20T15:15:00Z","v":605,"vw":9.869443},{"c":9.88,"h":9.88,"l":9.88,"n":5,"o":9.88,"t":"2026-10-20T15:20:00Z","v":233,"vw":9.88},{"c":9.88,"h":9.885,"l":9.88,"n":13,"o":9.885,"t":"2026-10-20T15:30:00Z","v":1644,"vw":9.881992},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-20T15:35:00Z","v":103,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-20T15:40:00Z","v":100,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-20T15:45:00Z","v":200,"vw":9.88},{"c":9.88,"h":9.885,"l":9.88,"n":7,"o":9.885,"t":"2026-10-20T15:50:00Z","v":218,"vw":9.8825},{"c":9.855,"h":9.88,"l":9.84,"n":47,"o":9.88,"t":"2026-10-20T15:55:00Z","v":8445,"vw":9.864735},{"c":9.845,"h":9.87,"l":9.84,"n":28,"o":9.855,"t":"2026-10-20T16:00:00Z","v":4024,"vw":9.854332},{"c":9.815,"h":9.8225,"l":9.81,"n":21,"o":9.81,"t":"2026-10-20T16:05:00Z","v":1182,"vw":9.81675},{"c":9.815,"h":9.815,"l":9.815,"n":5,"o":9.815,"t":"2026-10-20T16:10:00Z","v":248,"vw":9.815},{"c":9.81,"h":9.81,"l":9.81,"n":10,"o":9.81,"t":"2026-10-20T16:15:00Z","v":466,"vw":9.81},{"c":9.84,"h":9.84,"l":9.82,"n":26,"o":9.82,"t":"2026-10-20T16:20:00Z","v":780,"vw":9.828333},{"c":9.83,"h":9.83,"l":9.83,"n":9,"o":9.83,"t":"2026-10-20T16:25:00Z","v":369,"vw":9.83},{"c":9.84,"h":9.84,"l":9.84,"n":4,"o":9.84,"t":"2026-10-20T16:30:00Z","v":1320,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":7,"o":9.84,"t":"2026-10-20T16:35:00Z","v":437,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-20T16:45:00Z","v":100,"vw":9.84},{"c":9.835,"h":9.85,"l":9.835,"n":13,"o":9.835,"t":"2026-10-20T16:50:00Z","v":679,"vw":9.837765},{"c":9.835,"h":9.84,"l":9.835,"n":14,"o":9.835,"t":"2026-10-20T16:55:00Z","v":1032,"vw":9.838},{"c":9.84,"h":9.84,"l":9.82,"n":27,"o":9.835,"t":"2026-10-20T17:00:00Z","v":1997,"vw":9.833789},{"c":9.84,"h":9.84,"l":9.825,"n":5,"o":9.825,"t":"2026-10-20T17:05:00Z","v":230,"vw":9.8325},{"c":9.825,"h":9.84,"l":9.825,"n":7,"o":9.825,"t":"2026-10-20T17:10:00Z","v":307,"vw":9.83},{"c":9.825,"h":9.825,"l":9.825,"n":12,"o":9.825,"t":"2026-10-20T17:15:00Z","v":256,"vw":9.825},{"c":9.82,"h":9.83,"l":9.82,"n":14,"o":9.82,"t":"2026-10-20T17:20:00Z","v":1203,"vw":9.821984},{"c":9.82,"h":9.83,"l":9.82,"n":28,"o":9.83,"t":"2026-10-20T17:25:00Z","v":635,"vw":9.827375},{"c":9.84,"h":9.87,"l":9.82,"n":64,"o":9.82,"t":"2026-10-20T17:30:00Z","v":5468,"vw":9.852497},{"c":9.83,"h":9.835,"l":9.83,"n":6,"o":9.835,"t":"2026-10-20T17:35:00Z","v":481,"vw":9.83125},{"c":9.84,"h":9.84,"l":9.825,"n":14,"o":9.825,"t":"2026-10-20T17:40:00Z","v":764,"vw":9.833523},{"c":9.84,"h":9.84,"l":9.825,"n":9,"o":9.825,"t":"2026-10-20T17:45:00Z","v":1078,"vw":9.836529},{"c":9.825,"h":9.825,"l":9.825,"n":3,"o":9.825,"t":"2026-10-20T17:50:00Z","v":300,"vw":9.825},{"c":9.8325,"h":9.84,"l":9.825,"n":10,"o":9.825,"t":"2026-10-20T17:55:00Z","v":573,"vw":9.829617},{"c":9.85,"h":9.85,"l":9.825,"n":14,"o":9.825,"t":"2026-10-20T18:00:00Z","v":1253,"vw":9.834558},{"c":9.785,"h":9.83,"l":9.785,"n":28,"o":9.83,"t":"2026-10-20T18:05:00Z","v":3319,"vw":9.821119},{"c":9.79,"h":9.79,"l":9.77,"n":23,"o":9.775,"t":"2026-10-20T18:10:00Z","v":1505,"vw":9.77665},{"c":9.785,"h":9.79,"l":9.775,"n":21,"o":9.775,"t":"2026-10-20T18:15:00Z","v":1080,"vw":9.787065},{"c":9.785,"h":9.8,"l":9.78,"n":16,"o":9.785,"t":"2026-10-20T18:20:00Z","v":1140,"vw":9.795},{"c":9.775,"h":9.7899,"l":9.775,"n":22,"o":9.785,"t":"2026-10-20T18:25:00Z","v":1441,"vw":9.780025},{"c":9.78,"h":9.78,"l":9.775,"n":10,"o":9.775,"t":"2026-10-20T18:30:00Z","v":545,"vw":9.777953},{"c":9.77,"h":9.77,"l":9.77,"n":7,"o":9.77,"t":"2026-10-20T18:35:00Z","v":519,"vw":9.77},{"c":9.77,"h":9.78,"l":9.77,"n":21,"o":9.77,"t":"2026-10-20T18:40:00Z","v":881,"vw":9.771429},{"c":9.77,"h":9.77,"l":9.77,"n":15,"o":9.77,"t":"2026-10-20T18:45:00Z","v":1094,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":12,"o":9.77,"t":"2026-10-20T18:50:00Z","v":634,"vw":9.77},{"c":9.77,"h":9.77,"l":9.77,"n":17,"o":9.77,"t":"2026-10-20T18:55:00Z","v":1052,"vw":9.77},{"c":9.755,"h":9.77,"l":9.755,"n":30,"o":9.77,"t":"2026-10-20T19:00:00Z","v":2725,"vw":9.767102},{"c":9.75,"h":9.76,"l":9.75,"n":20,"o":9.76,"t":"2026-10-20T19:05:00Z","v":1025,"vw":9.753333},{"c":9.7,"h":9.73,"l":9.685,"n":88,"o":9.73,"t":"2026-10-20T19:10:00Z","v":7425,"vw":9.702458},{"c":9.72,"h":9.73,"l":9.69,"n":69,"o":9.69,"t":"2026-10-20T19:15:00Z","v":2729,"vw":9.710239},{"c":9.73,"h":9.73,"l":9.7,"n":43,"o":9.72,"t":"2026-10-20T19:20:00Z","v":2042,"vw":9.715099},{"c":9.75,"h":9.75,"l":9.73,"n":47,"o":9.73,"t":"2026-10-20T19:25:00Z","v":3009,"vw":9.738811},{"c":9.76,"h":9.76,"l":9.75,"n":15,"o":9.76,"t":"2026-10-20T19:30:00Z","v":710,"vw":9.757549},{"c":9.75,"h":9.75,"l":9.75,"n":49,"o":9.75,"t":"2026-10-20T19:35:00Z","v":1241,"vw":9.75},{"c":9.75,"h":9.76,"l":9.75,"n":60,"o":9.75,"t":"2026-10-20T19:40:00Z","v":2119,"vw":9.751071},{"c":9.75,"h":9.76,"l":9.73,"n":101,"o":9.75,"t":"2026-10-20T19:45:00Z","v":6099,"vw":9.750869},{"c":9.74,"h":9.75,"l":9.72,"n":68,"o":9.735,"t":"2026-10-20T19:50:00Z","v":3427,"vw":9.745626},{"c":9.7,"h":9.74,"l":9.69,"n":514,"o":9.73,"t":"2026-10-20T19:55:00Z","v":34955,"vw":9.714122},{"c":9.71,"h":9.71,"l":9.71,"n":10,"o":9.71,"t":"2026-10-20T20:00:00Z","v":32324,"vw":9.71},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-20T20:05:00Z","v":93827,"vw":9.71},{"c":9.7,"h":9.71,"l":9.7,"n":13,"o":9.71,"t":"2026-10-21T13:30:00Z","v":653,"vw":9.708347},{"c":9.73,"h":9.73,"l":9.7,"n":9,"o":9.7,"t":"2026-10-21T13:35:00Z","v":251,"vw":9.714925},{"c":9.73,"h":9.73,"l":9.73,"n":8,"o":9.73,"t":"2026-10-21T13:40:00Z","v":424,"vw":9.73},{"c":9.71,"h":9.71,"l":9.7,"n":10,"o":9.7,"t":"2026-10-21T13:50:00Z","v":269,"vw":9.705},{"c":9.76,"h":9.76,"l":9.7,"n":8,"o":9.7,"t":"2026-10-21T14:00:00Z","v":332,"vw":9.73},{"c":9.755,"h":9.76,"l":9.74,"n":24,"o":9.755,"t":"2026-10-21T14:05:00Z","v":2218,"vw":9.754524},{"c":9.7599,"h":9.7599,"l":9.7599,"n":2,"o":9.7599,"t":"2026-10-21T14:10:00Z","v":273,"vw":9.7599},{"c":9.675,"h":9.7599,"l":9.675,"n":11,"o":9.7599,"t":"2026-10-21T14:15:00Z","v":702,"vw":9.727269},{"c":9.665,"h":9.665,"l":9.665,"n":3,"o":9.665,"t":"2026-10-21T14:20:00Z","v":137,"vw":9.665},{"c":9.73,"h":9.73,"l":9.73,"n":6,"o":9.73,"t":"2026-10-21T14:25:00Z","v":115,"vw":9.73},{"c":9.675,"h":9.675,"l":9.675,"n":3,"o":9.675,"t":"2026-10-21T14:35:00Z","v":159,"vw":9.675},{"c":9.7,"h":9.73,"l":9.7,"n":29,"o":9.73,"t":"2026-10-21T14:50:00Z","v":6658,"vw":9.729489},{"c":9.7,"h":9.7,"l":9.69,"n":12,"o":9.69,"t":"2026-10-21T15:00:00Z","v":1166,"vw":9.69714},{"c":9.71,"h":9.725,"l":9.71,"n":23,"o":9.725,"t":"2026-10-21T15:05:00Z","v":1232,"vw":9.7125},{"c":9.73,"h":9.73,"l":9.73,"n":8,"o":9.73,"t":"2026-10-21T15:10:00Z","v":411,"vw":9.73},{"c":9.71,"h":9.72,"l":9.7,"n":6,"o":9.72,"t":"2026-10-21T15:15:00Z","v":1789,"vw":9.709906},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-10-21T15:25:00Z","v":102,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":7,"o":9.7,"t":"2026-10-21T15:40:00Z","v":109,"vw":9.7},{"c":9.715,"h":9.715,"l":9.715,"n":5,"o":9.715,"t":"2026-10-21T15:50:00Z","v":1004,"vw":9.715},{"c":9.715,"h":9.73,"l":9.715,"n":5,"o":9.73,"t":"2026-10-21T15:55:00Z","v":208,"vw":9.7225},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-21T16:00:00Z","v":193,"vw":9.71},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-21T16:10:00Z","v":106,"vw":9.71},{"c":9.6901,"h":9.6901,"l":9.6901,"n":4,"o":9.6901,"t":"2026-10-21T16:20:00Z","v":125,"vw":9.6901},{"c":9.73,"h":9.73,"l":9.73,"n":24,"o":9.73,"t":"2026-10-21T16:30:00Z","v":710,"vw":9.73},{"c":9.735,"h":9.735,"l":9.735,"n":5,"o":9.735,"t":"2026-10-21T16:35:00Z","v":134,"vw":9.735},{"c":9.73,"h":9.73,"l":9.73,"n":3,"o":9.73,"t":"2026-10-21T16:45:00Z","v":432,"vw":9.73},{"c":9.71,"h":9.71,"l":9.71,"n":3,"o":9.71,"t":"2026-10-21T16:50:00Z","v":103,"vw":9.71},{"c":9.7,"h":9.7,"l":9.7,"n":6,"o":9.7,"t":"2026-10-21T17:05:00Z","v":218,"vw":9.7},{"c":9.7178,"h":9.7178,"l":9.7,"n":13,"o":9.7,"t":"2026-10-21T17:25:00Z","v":973,"vw":9.711649},{"c":9.695,"h":9.7,"l":9.695,"n":24,"o":9.7,"t":"2026-10-21T17:35:00Z","v":672,"vw":9.69625},{"c":9.7,"h":9.7,"l":9.69,"n":62,"o":9.7,"t":"2026-10-21T17:40:00Z","v":8950,"vw":9.699776},{"c":9.71,"h":9.71,"l":9.71,"n":21,"o":9.71,"t":"2026-10-21T17:50:00Z","v":1027,"vw":9.71},{"c":9.71,"h":9.71,"l":9.7,"n":31,"o":9.7,"t":"2026-10-21T17:55:00Z","v":2288,"vw":9.707368},{"c":9.72,"h":9.72,"l":9.71,"n":30,"o":9.71,"t":"2026-10-21T18:00:00Z","v":1188,"vw":9.718571},{"c":9.73,"h":9.73,"l":9.715,"n":14,"o":9.715,"t":"2026-10-21T18:05:00Z","v":1099,"vw":9.716629},{"c":9.75,"h":9.76,"l":9.7038,"n":60,"o":9.7038,"t":"2026-10-21T18:15:00Z","v":2542,"vw":9.729633},{"c":9.75,"h":9.75,"l":9.75,"n":22,"o":9.75,"t":"2026-10-21T18:25:00Z","v":4590,"vw":9.75},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-21T18:35:00Z","v":243,"vw":9.75},{"c":9.745,"h":9.745,"l":9.745,"n":18,"o":9.745,"t":"2026-10-21T18:40:00Z","v":534,"vw":9.745},{"c":9.73,"h":9.7301,"l":9.73,"n":5,"o":9.7301,"t":"2026-10-21T18:45:00Z","v":388,"vw":9.730029},{"c":9.75,"h":9.75,"l":9.74,"n":31,"o":9.74,"t":"2026-10-21T18:50:00Z","v":1249,"vw":9.742},{"c":9.74,"h":9.75,"l":9.74,"n":16,"o":9.75,"t":"2026-10-21T18:55:00Z","v":250,"vw":9.745},{"c":9.74,"h":9.74,"l":9.73,"n":78,"o":9.74,"t":"2026-10-21T19:00:00Z","v":3063,"vw":9.737051},{"c":9.74,"h":9.74,"l":9.74,"n":5,"o":9.74,"t":"2026-10-21T19:05:00Z","v":126,"vw":9.74},{"c":9.74,"h":9.745,"l":9.73,"n":125,"o":9.745,"t":"2026-10-21T19:20:00Z","v":5519,"vw":9.73919},{"c":9.745,"h":9.745,"l":9.73,"n":27,"o":9.74,"t":"2026-10-21T19:25:00Z","v":927,"vw":9.74125},{"c":9.735,"h":9.735,"l":9.73,"n":12,"o":9.73,"t":"2026-10-21T19:30:00Z","v":386,"vw":9.733279},{"c":9.73,"h":9.73,"l":9.73,"n":12,"o":9.73,"t":"2026-10-21T19:35:00Z","v":513,"vw":9.73},{"c":9.72,"h":9.73,"l":9.72,"n":26,"o":9.73,"t":"2026-10-21T19:40:00Z","v":816,"vw":9.726737},{"c":9.72,"h":9.73,"l":9.72,"n":40,"o":9.73,"t":"2026-10-21T19:45:00Z","v":2484,"vw":9.725229},{"c":9.715,"h":9.72,"l":9.71,"n":55,"o":9.72,"t":"2026-10-21T19:50:00Z","v":2077,"vw":9.717668},{"c":9.69,"h":9.73,"l":9.68,"n":483,"o":9.71,"t":"2026-10-21T19:55:00Z","v":40518,"vw":9.712885},{"c":9.69,"h":9.69,"l":9.69,"n":7,"o":9.69,"t":"2026-10-21T20:00:00Z","v":22173,"vw":9.69},{"c":9.725,"h":9.73,"l":9.62,"n":24,"o":9.62,"t":"2026-10-22T13:30:00Z","v":1717,"vw":9.701797},{"c":9.695,"h":9.695,"l":9.695,"n":3,"o":9.695,"t":"2026-10-22T13:35:00Z","v":179,"vw":9.695},{"c":9.72,"h":9.72,"l":9.72,"n":5,"o":9.72,"t":"2026-10-22T13:45:00Z","v":3743,"vw":9.72},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-10-22T13:50:00Z","v":204,"vw":9.7},{"c":9.82,"h":9.82,"l":9.7702,"n":17,"o":9.7702,"t":"2026-10-22T14:10:00Z","v":578,"vw":9.791256},{"c":9.72,"h":9.8172,"l":9.72,"n":52,"o":9.8172,"t":"2026-10-22T14:25:00Z","v":8009,"vw":9.748714},{"c":9.74,"h":9.74,"l":9.74,"n":2,"o":9.74,"t":"2026-10-22T14:30:00Z","v":205,"vw":9.74},{"c":9.76,"h":9.76,"l":9.76,"n":4,"o":9.76,"t":"2026-10-22T14:35:00Z","v":670,"vw":9.76},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-22T14:40:00Z","v":100,"vw":9.74},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-22T14:45:00Z","v":200,"vw":9.75},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-22T14:55:00Z","v":202,"vw":9.72},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-22T15:00:00Z","v":131,"vw":9.71},{"c":9.715,"h":9.73,"l":9.715,"n":22,"o":9.73,"t":"2026-10-22T15:10:00Z","v":1131,"vw":9.725},{"c":9.74,"h":9.74,"l":9.74,"n":3,"o":9.74,"t":"2026-10-22T15:15:00Z","v":129,"vw":9.74},{"c":9.75,"h":9.75,"l":9.75,"n":9,"o":9.75,"t":"2026-10-22T15:20:00Z","v":294,"vw":9.75},{"c":9.71,"h":9.71,"l":9.71,"n":4,"o":9.71,"t":"2026-10-22T15:25:00Z","v":156,"vw":9.71},{"c":9.7,"h":9.7,"l":9.7,"n":14,"o":9.7,"t":"2026-10-22T15:30:00Z","v":371,"vw":9.7},{"c":9.72,"h":9.72,"l":9.71,"n":6,"o":9.71,"t":"2026-10-22T15:35:00Z","v":595,"vw":9.711792},{"c":9.71,"h":9.71,"l":9.71,"n":15,"o":9.71,"t":"2026-10-22T15:40:00Z","v":330,"vw":9.71},{"c":9.7,"h":9.7,"l":9.7,"n":34,"o":9.7,"t":"2026-10-22T15:45:00Z","v":2212,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":31,"o":9.7,"t":"2026-10-22T15:50:00Z","v":2439,"vw":9.7},{"c":9.695,"h":9.695,"l":9.695,"n":7,"o":9.695,"t":"2026-10-22T15:55:00Z","v":359,"vw":9.695},{"c":9.695,"h":9.695,"l":9.695,"n":6,"o":9.695,"t":"2026-10-22T16:00:00Z","v":109,"vw":9.695},{"c":9.695,"h":9.695,"l":9.695,"n":7,"o":9.695,"t":"2026-10-22T16:05:00Z","v":408,"vw":9.695},{"c":9.7,"h":9.7,"l":9.675,"n":55,"o":9.675,"t":"2026-10-22T16:15:00Z","v":3571,"vw":9.697807},{"c":9.66,"h":9.7,"l":9.66,"n":45,"o":9.7,"t":"2026-10-22T16:20:00Z","v":2274,"vw":9.686341},{"c":9.665,"h":9.665,"l":9.665,"n":3,"o":9.665,"t":"2026-10-22T16:25:00Z","v":109,"vw":9.665},{"c":9.66,"h":9.66,"l":9.66,"n":9,"o":9.66,"t":"2026-10-22T16:35:00Z","v":336,"vw":9.66},{"c":9.655,"h":9.66,"l":9.655,"n":17,"o":9.66,"t":"2026-10-22T16:40:00Z","v":393,"vw":9.657174},{"c":9.63,"h":9.64,"l":9.63,"n":21,"o":9.64,"t":"2026-10-22T16:45:00Z","v":581,"vw":9.636667},{"c":9.615,"h":9.615,"l":9.61,"n":2,"o":9.61,"t":"2026-10-22T16:50:00Z","v":200,"vw":9.6125},{"c":9.595,"h":9.6,"l":9.595,"n":22,"o":9.6,"t":"2026-10-22T16:55:00Z","v":641,"vw":9.59875},{"c":9.59,"h":9.59,"l":9.59,"n":8,"o":9.59,"t":"2026-10-22T17:00:00Z","v":258,"vw":9.59},{"c":9.585,"h":9.6,"l":9.58,"n":75,"o":9.58,"t":"2026-10-22T17:05:00Z","v":2058,"vw":9.589},{"c":9.56,"h":9.57,"l":9.56,"n":14,"o":9.57,"t":"2026-10-22T17:10:00Z","v":1264,"vw":9.568811},{"c":9.58,"h":9.58,"l":9.565,"n":17,"o":9.565,"t":"2026-10-22T17:15:00Z","v":925,"vw":9.5725},{"c":9.61,"h":9.61,"l":9.59,"n":27,"o":9.59,"t":"2026-10-22T17:20:00Z","v":1036,"vw":9.602},{"c":9.655,"h":9.655,"l":9.63,"n":12,"o":9.63,"t":"2026-10-22T17:25:00Z","v":582,"vw":9.63944},{"c":9.63,"h":9.63,"l":9.625,"n":3,"o":9.625,"t":"2026-10-22T17:30:00Z","v":215,"vw":9.6275},{"c":9.63,"h":9.63,"l":9.63,"n":14,"o":9.63,"t":"2026-10-22T17:35:00Z","v":445,"vw":9.63},{"c":9.625,"h":9.6261,"l":9.625,"n":6,"o":9.6261,"t":"2026-10-22T17:45:00Z","v":842,"vw":9.625968},{"c":9.635,"h":9.64,"l":9.605,"n":19,"o":9.625,"t":"2026-10-22T17:50:00Z","v":2435,"vw":9.633982},{"c":9.625,"h":9.6275,"l":9.625,"n":6,"o":9.6275,"t":"2026-10-22T17:55:00Z","v":523,"vw":9.625928},{"c":9.625,"h":9.625,"l":9.625,"n":5,"o":9.625,"t":"2026-10-22T18:05:00Z","v":313,"vw":9.625},{"c":9.63,"h":9.645,"l":9.62,"n":38,"o":9.62,"t":"2026-10-22T18:15:00Z","v":1735,"vw":9.633182},{"c":9.645,"h":9.645,"l":9.645,"n":10,"o":9.645,"t":"2026-10-22T18:20:00Z","v":235,"vw":9.645},{"c":9.62,"h":9.62,"l":9.62,"n":4,"o":9.62,"t":"2026-10-22T18:30:00Z","v":185,"vw":9.62},{"c":9.67,"h":9.68,"l":9.615,"n":69,"o":9.6218,"t":"2026-10-22T18:35:00Z","v":5284,"vw":9.652403},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-22T18:40:00Z","v":102,"vw":9.67},{"c":9.6502,"h":9.665,"l":9.65,"n":10,"o":9.665,"t":"2026-10-22T18:45:00Z","v":806,"vw":9.652366},{"c":9.645,"h":9.65,"l":9.64,"n":21,"o":9.65,"t":"2026-10-22T18:50:00Z","v":676,"vw":9.645},{"c":9.645,"h":9.645,"l":9.645,"n":11,"o":9.645,"t":"2026-10-22T18:55:00Z","v":521,"vw":9.645},{"c":9.645,"h":9.645,"l":9.645,"n":11,"o":9.645,"t":"2026-10-22T19:00:00Z","v":337,"vw":9.645},{"c":9.66,"h":9.66,"l":9.645,"n":50,"o":9.645,"t":"2026-10-22T19:05:00Z","v":1453,"vw":9.653},{"c":9.645,"h":9.66,"l":9.64,"n":35,"o":9.66,"t":"2026-10-22T19:10:00Z","v":1474,"vw":9.645935},{"c":9.65,"h":9.65,"l":9.65,"n":9,"o":9.65,"t":"2026-10-22T19:15:00Z","v":1020,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":11,"o":9.65,"t":"2026-10-22T19:20:00Z","v":592,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":15,"o":9.65,"t":"2026-10-22T19:25:00Z","v":1051,"vw":9.65},{"c":9.67,"h":9.67,"l":9.65,"n":65,"o":9.65,"t":"2026-10-22T19:30:00Z","v":1730,"vw":9.665},{"c":9.68,"h":9.68,"l":9.67,"n":34,"o":9.67,"t":"2026-10-22T19:35:00Z","v":1573,"vw":9.676319},{"c":9.7,"h":9.7,"l":9.69,"n":48,"o":9.69,"t":"2026-10-22T19:40:00Z","v":1967,"vw":9.696443},{"c":9.71,"h":9.71,"l":9.69,"n":50,"o":9.7,"t":"2026-10-22T19:45:00Z","v":3149,"vw":9.695791},{"c":9.715,"h":9.73,"l":9.7001,"n":270,"o":9.715,"t":"2026-10-22T19:50:00Z","v":10786,"vw":9.716222},{"c":9.7,"h":9.74,"l":9.7,"n":443,"o":9.715,"t":"2026-10-22T19:55:00Z","v":34614,"vw":9.718261},{"c":9.71,"h":9.71,"l":9.71,"n":7,"o":9.71,"t":"2026-10-22T20:00:00Z","v":23072,"vw":9.71},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-22T20:30:00Z","v":200,"vw":9.76},{"c":9.87,"h":9.87,"l":9.64,"n":11,"o":9.64,"t":"2026-10-23T13:30:00Z","v":789,"vw":9.669563},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-23T13:40:00Z","v":105,"vw":9.61},{"c":9.62,"h":9.665,"l":9.61,"n":8,"o":9.665,"t":"2026-10-23T13:50:00Z","v":534,"vw":9.64},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-23T13:55:00Z","v":403,"vw":9.65},{"c":9.695,"h":9.695,"l":9.65,"n":16,"o":9.65,"t":"2026-10-23T14:05:00Z","v":800,"vw":9.663095},{"c":9.67,"h":9.67,"l":9.67,"n":10,"o":9.67,"t":"2026-10-23T14:15:00Z","v":464,"vw":9.67},{"c":9.635,"h":9.66,"l":9.63,"n":12,"o":9.66,"t":"2026-10-23T14:20:00Z","v":1031,"vw":9.653483},{"c":9.65,"h":9.655,"l":9.615,"n":31,"o":9.615,"t":"2026-10-23T14:45:00Z","v":1951,"vw":9.643},{"c":9.685,"h":9.685,"l":9.65,"n":23,"o":9.65,"t":"2026-10-23T15:05:00Z","v":717,"vw":9.67625},{"c":9.655,"h":9.655,"l":9.65,"n":30,"o":9.65,"t":"2026-10-23T15:25:00Z","v":2975,"vw":9.652353},{"c":9.7,"h":9.7,"l":9.65,"n":33,"o":9.65,"t":"2026-10-23T15:40:00Z","v":2314,"vw":9.680833},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-23T15:45:00Z","v":142,"vw":9.68},{"c":9.71,"h":9.71,"l":9.6788,"n":10,"o":9.68,"t":"2026-10-23T15:50:00Z","v":828,"vw":9.683194},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-23T15:55:00Z","v":219,"vw":9.68},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-23T16:25:00Z","v":106,"vw":9.67},{"c":9.685,"h":9.685,"l":9.685,"n":3,"o":9.685,"t":"2026-10-23T16:30:00Z","v":171,"vw":9.685},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-23T16:40:00Z","v":400,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":33,"o":9.67,"t":"2026-10-23T17:00:00Z","v":2967,"vw":9.67},{"c":9.68,"h":9.68,"l":9.64,"n":36,"o":9.65,"t":"2026-10-23T17:05:00Z","v":4612,"vw":9.651424},{"c":9.66,"h":9.68,"l":9.66,"n":25,"o":9.66,"t":"2026-10-23T17:10:00Z","v":3393,"vw":9.66069},{"c":9.63,"h":9.64,"l":9.63,"n":8,"o":9.64,"t":"2026-10-23T17:20:00Z","v":727,"vw":9.631639},{"c":9.61,"h":9.64,"l":9.61,"n":5,"o":9.64,"t":"2026-10-23T17:30:00Z","v":545,"vw":9.617481},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-23T18:05:00Z","v":1000,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-23T18:10:00Z","v":125,"vw":9.62}],"history":[{"c":30.3,"h":30.895,"l":30.24,"n":1960,"o":30.81,"t":"2024-10-21T04:00:00Z","v":73123,"vw":30.402145},{"c":30.37,"h":31.31,"l":30.1,"n":1851,"o":30.74,"t":"2024-10-22T04:00:00Z","v":76079,"vw":30.517182},{"c":30.37,"h":30.46,"l":29.99,"n":2015,"o":29.99,"t":"2024-10-23T04:00:00Z","v":66980,"vw":30.253877},{"c":29.93,"h":30.39,"l":29.74,"n":2954,"o":30.21,"t":"2024-10-24T04:00:00Z","v":97781,"vw":29.986106},{"c":29.61,"h":30.275,"l":29.555,"n":1517,"o":30.18,"t":"2024-10-25T04:00:00Z","v":43511,"vw":29.726918},{"c":30.36,"h":30.44,"l":29.59,"n":1687,"o":29.8,"t":"2024-10-28T04:00:00Z","v":60602,"vw":30.198506},{"c":30.03,"h":30.635,"l":29.98,"n":2265,"o":30.37,"t":"2024-10-29T04:00:00Z","v":84222,"vw":30.114678},{"c":30.35,"h":30.55,"l":30.02,"n":1823,"o":30.02,"t":"2024-10-30T04:00:00Z","v":77084,"vw":30.350142},{"c":30.04,"h":30.55,"l":30.01,"n":1436,"o":30.35,"t":"2024-10-31T04:00:00Z","v":46798,"vw":30.198486},{"c":30.14,"h":30.33,"l":29.7,"n":2795,"o":30.22,"t":"2024-11-01T04:00:00Z","v":60943,"vw":30.042856},{"c":30.46,"h":30.91,"l":29.84,"n":2438,"o":30.01,"t":"2024-11-04T05:00:00Z","v":88727,"vw":30.336167},{"c":30.72,"h":30.81,"l":29.965,"n":2593,"o":30.4,"t":"2024-11-05T05:00:00Z","v":79500,"vw":30.398042},{"c":31.48,"h":31.53,"l":30.82,"n":4004,"o":31.01,"t":"2024-11-06T05:00:00Z","v":112046,"vw":31.372543},{"c":31.65,"h":32.82,"l":31.3,"n":2810,"o":31.4,"t":"2024-11-07T05:00:00Z","v":83114,"vw":31.973586},{"c":32.09,"h":32.94,"l":31.6,"n":2796,"o":31.84,"t":"2024-11-08T05:00:00Z","v":113837,"vw":32.263633},{"c":32.14,"h":32.375,"l":31.65,"n":2934,"o":32.33,"t":"2024-11-11T05:00:00Z","v":78557,"vw":32.09414},{"c":31.75,"h":32.2,"l":31.51,"n":3281,"o":31.86,"t":"2024-11-12T05:00:00Z","v":102072,"vw":31.778761},{"c":31.42,"h":32.13,"l":31.11,"n":2062,"o":32,"t":"2024-11-13T05:00:00Z","v":73056,"vw":31.483896},{"c":31.12,"h":31.4,"l":30.85,"n":1731,"o":31.4,"t":"2024-11-14T05:00:00Z","v":80905,"vw":31.106105},{"c":30.94,"h":31.33,"l":30.55,"n":2184,"o":31.33,"t":"2024-11-15T05:00:00Z","v":68240,"vw":30.857089},{"c":30.52,"h":31.1434,"l":30.43,"n":1716,"o":30.8,"t":"2024-11-18T05:00:00Z","v":58990,"vw":30.667217},{"c":30.98,"h":31.02,"l":30.23,"n":2379,"o":30.29,"t":"2024-11-19T05:00:00Z","v":100570,"vw":30.692376},{"c":31.12,"h":31.14,"l":30.5,"n":2093,"o":30.67,"t":"2024-11-20T05:00:00Z","v":89317,"vw":30.835238},{"c":31.09,"h":31.375,"l":30.99,"n":1975,"o":31.21,"t":"2024-11-21T05:00:00Z","v":66883,"vw":31.155415},{"c":31.1,"h":31.31,"l":30.62,"n":2536,"o":31.08,"t":"2024-11-22T05:00:00Z","v":79990,"vw":30.962921},{"c":31.57,"h":31.79,"l":30.8,"n":2855,"o":31.09,"t":"2024-11-25T05:00:00Z","v":91583,"vw":31.424259},{"c":31.34,"h":31.67,"l":30.92,"n":2070,"o":31.5,"t":"2024-11-26T05:00:00Z","v":61923,"vw":31.302515},{"c":32.12,"h":32.19,"l":31.32,"n":2316,"o":31.53,"t":"2024-11-27T05:00:00Z","v":70006,"vw":32.011979},{"c":32.74,"h":32.85,"l":32.2,"n":1532,"o":32.22,"t":"2024-11-29T05:00:00Z","v":40276,"vw":32.673565},{"c":32.08,"h":32.55,"l":31.91,"n":2371,"o":32.5,"t":"2024-12-02T05:00:00Z","v":74480,"vw":32.260678},{"c":31.66,"h":32.07,"l":31.51,"n":1856,"o":31.84,"t":"2024-12-03T05:00:00Z","v":52495,"vw":31.740774},{"c":32.11,"h":32.3655,"l":31.51,"n":1618,"o":31.58,"t":"2024-12-04T05:00:00Z","v":38857,"vw":32.057545},{"c":31.62,"h":32.54,"l":31.56,"n":2005,"o":32.14,"t":"2024-12-05T05:00:00Z","v":54582,"vw":31.830273},{"c":32.38,"h":32.51,"l":31.655,"n":1799,"o":31.7,"t":"2024-12-06T05:00:00Z","v":62962,"vw":32.221398},{"c":32.57,"h":33.06,"l":32.355,"n":2177,"o":32.36,"t":"2024-12-09T05:00:00Z","v":61343,"vw":32.712943},{"c":31.8,"h":32.94,"l":31.78,"n":1722,"o":32.52,"t":"2024-12-10T05:00:00Z","v":49969,"vw":32.161811},{"c":32.22,"h":32.325,"l":31.85,"n":2270,"o":31.98,"t":"2024-12-11T05:00:00Z","v":81115,"vw":32.136372},{"c":32.15,"h":32.67,"l":32.1,"n":1266,"o":32.1,"t":"2024-12-12T05:00:00Z","v":35713,"vw":32.348544},{"c":32.13,"h":32.275,"l":31.75,"n":1470,"o":32,"t":"2024-12-13T05:00:00Z","v":31850,"vw":32.056339},{"c":32.43,"h":32.85,"l":31.98,"n":1997,"o":31.98,"t":"2024-12-16T05:00:00Z","v":50302,"vw":32.439604},{"c":32.41,"h":32.46,"l":32,"n":2239,"o":32.4,"t":"2024-12-17T05:00:00Z","v":46384,"vw":32.337867},{"c":31.17,"h":32.93,"l":30.99,"n":2833,"o":32.46,"t":"2024-12-18T05:00:00Z","v":93110,"vw":31.605334},{"c":30.69,"h":31.82,"l":30.63,"n":2359,"o":31.34,"t":"2024-12-19T05:00:00Z","v":87480,"vw":31.004922},{"c":30.92,"h":31.425,"l":30.44,"n":2075,"o":30.52,"t":"2024-12-20T05:00:00Z","v":133403,"vw":30.863481},{"c":30.71,"h":31.11,"l":30.4899,"n":1776,"o":30.82,"t":"2024-12-23T05:00:00Z","v":45445,"vw":30.71063},{"c":30.89,"h":30.94,"l":30.45,"n":1162,"o":30.45,"t":"2024-12-24T05:00:00Z","v":28524,"vw":30.729194},{"c":31.42,"h":31.48,"l":30.77,"n":2295,"o":30.8,"t":"2024-12-26T05:00:00Z","v":51559,"vw":31.216427},{"c":30.81,"h":31.29,"l":30.41,"n":2391,"o":31.16,"t":"2024-12-27T05:00:00Z","v":56319,"vw":30.748291},{"c":31.08,"h":31.21,"l":30.29,"n":1944,"o":30.61,"t":"2024-12-30T05:00:00Z","v":68011,"vw":30.842767},{"c":31.21,"h":31.44,"l":30.665,"n":2938,"o":31.08,"t":"2024-12-31T05:00:00Z","v":217443,"vw":31.192195},{"c":30.47,"h":31.41,"l":30.2345,"n":2848,"o":31.41,"t":"2025-01-02T05:00:00Z","v":85462,"vw":30.578201},{"c":30.9,"h":31.154,"l":30.4,"n":1720,"o":30.55,"t":"2025-01-03T05:00:00Z","v":51669,"vw":30.809188},{"c":30.14,"h":31,"l":30.12,"n":2580,"o":30.84,"t":"2025-01-06T05:00:00Z","v":81384,"vw":30.417445},{"c":29.5,"h":30.4,"l":29.29,"n":3683,"o":30.19,"t":"2025-01-07T05:00:00Z","v":129589,"vw":29.712737},{"c":29,"h":29.5,"l":28.64,"n":4841,"o":29.19,"t":"2025-01-08T05:00:00Z","v":268103,"vw":28.965642},{"c":29.3,"h":30.21,"l":28.54,"n":4214,"o":28.86,"t":"2025-01-10T05:00:00Z","v":220701,"vw":29.291389},{"c":30.17,"h":30.4,"l":29.29,"n":3297,"o":29.3,"t":"2025-01-13T05:00:00Z","v":1028631,"vw":29.981783},{"c":31.58,"h":31.59,"l":30.14,"n":4798,"o":30.2,"t":"2025-01-14T05:00:00Z","v":333387,"vw":31.097399},{"c":32.73,"h":32.88,"l":31.6,"n":5157,"o":32.16,"t":"2025-01-15T05:00:00Z","v":325382,"vw":32.236825},{"c":31.96,"h":32.7,"l":31.44,"n":2212,"o":32.67,"t":"2025-01-16T05:00:00Z","v":121951,"vw":31.878981},{"c":31.69,"h":32.33,"l":31.03,"n":2362,"o":32.33,"t":"2025-01-17T05:00:00Z","v":266385,"vw":31.679337},{"c":32.2,"h":32.4,"l":31.83,"n":2384,"o":32.05,"t":"2025-01-21T05:00:00Z","v":211030,"vw":32.184283},{"c":31.62,"h":32.09,"l":31.415,"n":2234,"o":31.93,"t":"2025-01-22T05:00:00Z","v":138816,"vw":31.613426},{"c":31.25,"h":31.6,"l":30.68,"n":3328,"o":31.4,"t":"2025-01-23T05:00:00Z","v":270731,"vw":31.111704},{"c":31.19,"h":31.525,"l":31.08,"n":1554,"o":31.15,"t":"2025-01-24T05:00:00Z","v":89562,"vw":31.201576},{"c":31.88,"h":31.93,"l":31.19,"n":2460,"o":31.3,"t":"2025-01-27T05:00:00Z","v":170564,"vw":31.755851},{"c":31.94,"h":32.145,"l":31.78,"n":1875,"o":31.82,"t":"2025-01-28T05:00:00Z","v":178882,"vw":31.956929},{"c":31.46,"h":32.227,"l":31.25,"n":2237,"o":31.98,"t":"2025-01-29T05:00:00Z","v":94645,"vw":31.50408},{"c":32.02,"h":32.19,"l":31.5,"n":1766,"o":31.5,"t":"2025-01-30T05:00:00Z","v":168072,"vw":32.015624},{"c":31.92,"h":32.27,"l":31.73,"n":1895,"o":32.02,"t":"2025-01-31T05:00:00Z","v":150668,"vw":31.94407},{"c":31.58,"h":31.83,"l":31.36,"n":1595,"o":31.64,"t":"2025-02-03T05:00:00Z","v":60696,"vw":31.561432},{"c":31.93,"h":32.16,"l":31.35,"n":2607,"o":31.41,"t":"2025-02-04T05:00:00Z","v":237262,"vw":31.758158},{"c":31.92,"h":33,"l":31.85,"n":1857,"o":32,"t":"2025-02-05T05:00:00Z","v":264181,"vw":32.055715},{"c":31.91,"h":32.0252,"l":31.63,"n":2534,"o":31.93,"t":"2025-02-06T05:00:00Z","v":191871,"vw":31.858472},{"c":31.88,"h":32.065,"l":31.355,"n":2044,"o":32,"t":"2025-02-07T05:00:00Z","v":63096,"vw":31.784711},{"c":31.62,"h":32.08,"l":31.54,"n":2242,"o":31.83,"t":"2025-02-10T05:00:00Z","v":160940,"vw":31.723376},{"c":31.13,"h":31.6317,"l":31.01,"n":1753,"o":31.3,"t":"2025-02-11T05:00:00Z","v":76471,"vw":31.235423},{"c":31.05,"h":31.2,"l":30.69,"n":1987,"o":31,"t":"2025-02-12T05:00:00Z","v":146503,"vw":31.002847},{"c":31.94,"h":32.09,"l":30.841,"n":2460,"o":31.05,"t":"2025-02-13T05:00:00Z","v":80393,"vw":31.653852},{"c":32.1,"h":32.28,"l":31.88,"n":1727,"o":31.96,"t":"2025-02-14T05:00:00Z","v":75264,"vw":32.124623},{"c":33.25,"h":33.3,"l":32.0487,"n":2525,"o":32.17,"t":"2025-02-18T05:00:00Z","v":276852,"vw":33.067725},{"c":33.33,"h":34.3766,"l":33.28,"n":3893,"o":33.8,"t":"2025-02-19T05:00:00Z","v":322510,"vw":33.810559},{"c":32.63,"h":33.63,"l":32.47,"n":2237,"o":33.09,"t":"2025-02-20T05:00:00Z","v":98153,"vw":33.067926},{"c":31.8,"h":33.02,"l":31.39,"n":2036,"o":33.02,"t":"2025-02-21T05:00:00Z","v":238726,"vw":31.831731},{"c":31.65,"h":32.31,"l":31.64,"n":1772,"o":31.8,"t":"2025-02-24T05:00:00Z","v":56675,"vw":31.797321},{"c":31.98,"h":32.13,"l":31.5208,"n":2148,"o":31.71,"t":"2025-02-25T05:00:00Z","v":65254,"vw":31.940965},{"c":31.77,"h":32.18,"l":31.7,"n":1325,"o":31.95,"t":"2025-02-26T05:00:00Z","v":48507,"vw":31.814964},{"c":31.73,"h":32.1,"l":31.485,"n":2048,"o":31.59,"t":"2025-02-27T05:00:00Z","v":68791,"vw":31.72804},{"c":32.44,"h":32.48,"l":31.75,"n":2579,"o":31.86,"t":"2025-02-28T05:00:00Z","v":92607,"vw":32.3176},{"c":32.44,"h":32.845,"l":32.24,"n":2215,"o":32.32,"t":"2025-03-03T05:00:00Z","v":77689,"vw":32.487545},{"c":32.07,"h":32.63,"l":32.02,"n":2588,"o":32.42,"t":"2025-03-04T05:00:00Z","v":122789,"vw":32.280547},{"c":32.07,"h":32.475,"l":31.8127,"n":1597,"o":32,"t":"2025-03-05T05:00:00Z","v":60164,"vw":32.076387},{"c":31.39,"h":32.12,"l":31.27,"n":2245,"o":31.75,"t":"2025-03-06T05:00:00Z","v":94684,"vw":31.547749},{"c":31.54,"h":31.7681,"l":31,"n":2043,"o":31.39,"t":"2025-03-07T05:00:00Z","v":70081,"vw":31.455826},{"c":30.38,"h":31.54,"l":30.37,"n":2356,"o":31.24,"t":"2025-03-10T04:00:00Z","v":120791,"vw":30.649647},{"c":30.51,"h":30.635,"l":30.085,"n":2157,"o":30.37,"t":"2025-03-11T04:00:00Z","v":79130,"vw":30.440444},{"c":30.56,"h":30.88,"l":30.07,"n":2390,"o":30.63,"t":"2025-03-12T04:00:00Z","v":99959,"vw":30.491072},{"c":30.08,"h":30.71,"l":30.04,"n":1545,"o":30.55,"t":"2025-03-13T04:00:00Z","v":79788,"vw":30.183884},{"c":30.52,"h":30.67,"l":30.2,"n":2246,"o":30.2,"t":"2025-03-14T04:00:00Z","v":117953,"vw":30.393518},{"c":30.84,"h":31.02,"l":30.59,"n":2073,"o":30.63,"t":"2025-03-17T04:00:00Z","v":54969,"vw":30.862645},{"c":30.58,"h":30.8,"l":30.37,"n":1913,"o":30.8,"t":"2025-03-18T04:00:00Z","v":65056,"vw":30.576611},{"c":30.95,"h":31.115,"l":30.33,"n":1807,"o":30.51,"t":"2025-03-19T04:00:00Z","v":95073,"vw":30.718146},{"c":30.85,"h":31.345,"l":30.74,"n":1946,"o":30.95,"t":"2025-03-20T04:00:00Z","v":60486,"vw":30.949177},{"c":30.65,"h":30.88,"l":30.25,"n":2294,"o":30.62,"t":"2025-03-21T04:00:00Z","v":319553,"vw":30.634673},{"c":31.06,"h":31.1,"l":30.6308,"n":1703,"o":30.8,"t":"2025-03-24T04:00:00Z","v":76666,"vw":30.918848},{"c":30.84,"h":31.41,"l":30.74,"n":1976,"o":31.25,"t":"2025-03-25T04:00:00Z","v":65775,"vw":31.005942},{"c":30.9,"h":31.04,"l":30.62,"n":1631,"o":30.84,"t":"2025-03-26T04:00:00Z","v":63660,"vw":30.854946},{"c":31.65,"h":31.66,"l":31.055,"n":2217,"o":31.11,"t":"2025-03-27T04:00:00Z","v":87614,"vw":31.488395},{"c":31.5,"h":31.78,"l":31.33,"n":2208,"o":31.65,"t":"2025-03-28T04:00:00Z","v":90117,"vw":31.57157},{"c":31.38,"h":31.58,"l":30.89,"n":2573,"o":31.39,"t":"2025-03-31T04:00:00Z","v":194579,"vw":31.344943},{"c":31.47,"h":31.735,"l":30.99,"n":2322,"o":31.25,"t":"2025-04-01T04:00:00Z","v":84843,"vw":31.475242},{"c":31.58,"h":31.6199,"l":31.08,"n":2104,"o":31.12,"t":"2025-04-02T04:00:00Z","v":70049,"vw":31.523938},{"c":30.16,"h":31.24,"l":30.055,"n":2272,"o":30.65,"t":"2025-04-03T04:00:00Z","v":110235,"vw":30.422522},{"c":28.42,"h":30.01,"l":28.08,"n":3813,"o":30,"t":"2025-04-04T04:00:00Z","v":211699,"vw":28.65624},{"c":27.55,"h":29.03,"l":26.7585,"n":3741,"o":27.4,"t":"2025-04-07T04:00:00Z","v":179863,"vw":27.750878},{"c":27.02,"h":28.45,"l":26.78,"n":2847,"o":28.15,"t":"2025-04-08T04:00:00Z","v":123667,"vw":27.40076},{"c":28.04,"h":28.77,"l":26.1,"n":3232,"o":26.34,"t":"2025-04-09T04:00:00Z","v":186061,"vw":27.43568},{"c":27.11,"h":27.7657,"l":26.47,"n":2156,"o":27.49,"t":"2025-04-10T04:00:00Z","v":107453,"vw":27.182025},{"c":26.92,"h":27.2299,"l":26.5,"n":2104,"o":27,"t":"2025-04-11T04:00:00Z","v":131224,"vw":26.933227},{"c":27.66,"h":27.84,"l":27,"n":1964,"o":27.2,"t":"2025-04-14T04:00:00Z","v":91926,"vw":27.55518},{"c":28.27,"h":28.4,"l":27.54,"n":1692,"o":27.54,"t":"2025-04-15T04:00:00Z","v":74330,"vw":28.197635},{"c":28.34,"h":28.69,"l":28.19,"n":2060,"o":28.32,"t":"2025-04-16T04:00:00Z","v":85625,"vw":28.403616},{"c":28.53,"h":28.75,"l":28.29,"n":1743,"o":28.29,"t":"2025-04-17T04:00:00Z","v":54839,"vw":28.4663},{"c":27.95,"h":28.39,"l":27.66,"n":1871,"o":28.39,"t":"2025-04-21T04:00:00Z","v":78472,"vw":27.982513},{"c":28.56,"h":28.75,"l":28.122,"n":1475,"o":28.13,"t":"2025-04-22T04:00:00Z","v":61096,"vw":28.473569},{"c":29.62,"h":29.84,"l":28.91,"n":1872,"o":29.37,"t":"2025-04-23T04:00:00Z","v":87079,"vw":29.526527},{"c":30.15,"h":30.23,"l":29.62,"n":1848,"o":29.62,"t":"2025-04-24T04:00:00Z","v":72188,"vw":30.068433},{"c":30.43,"h":30.5899,"l":29.91,"n":1503,"o":29.91,"t":"2025-04-25T04:00:00Z","v":53943,"vw":30.382817},{"c":30.22,"h":30.98,"l":29.88,"n":1834,"o":30.47,"t":"2025-04-28T04:00:00Z","v":68274,"vw":30.303703},{"c":30.09,"h":30.46,"l":30,"n":1774,"o":30,"t":"2025-04-29T04:00:00Z","v":87244,"vw":30.229546},{"c":30.23,"h":30.4,"l":29.7,"n":2047,"o":29.89,"t":"2025-04-30T04:00:00Z","v":86328,"vw":30.050739},{"c":30.5,"h":30.66,"l":30,"n":2766,"o":30.27,"t":"2025-05-01T04:00:00Z","v":117757,"vw":30.320546},{"c":30.61,"h":30.88,"l":30.39,"n":2085,"o":30.66,"t":"2025-05-02T04:00:00Z","v":61350,"vw":30.653453},{"c":30.41,"h":30.59,"l":30.1182,"n":1309,"o":30.4,"t":"2025-05-05T04:00:00Z","v":66265,"vw":30.382072},{"c":30.26,"h":30.5899,"l":29.9702,"n":1436,"o":30.27,"t":"2025-05-06T04:00:00Z","v":44064,"vw":30.224993},{"c":30.08,"h":30.49,"l":29.965,"n":1774,"o":30.47,"t":"2025-05-07T04:00:00Z","v":81559,"vw":30.153596},{"c":30.46,"h":30.67,"l":29.97,"n":2055,"o":30.25,"t":"2025-05-08T04:00:00Z","v":53691,"vw":30.399312},{"c":30.22,"h":30.76,"l":30.21,"n":1592,"o":30.55,"t":"2025-05-09T04:00:00Z","v":56158,"vw":30.418774},{"c":30.35,"h":30.97,"l":30.35,"n":2365,"o":30.97,"t":"2025-05-12T04:00:00Z","v":103704,"vw":30.558017},{"c":30.16,"h":30.53,"l":29.93,"n":1760,"o":30.35,"t":"2025-05-13T04:00:00Z","v":104237,"vw":30.231784},{"c":30,"h":30.2,"l":29.8,"n":2227,"o":30.1,"t":"2025-05-14T04:00:00Z","v":95594,"vw":30.03635},{"c":30.41,"h":30.5,"l":30.06,"n":1839,"o":30.06,"t":"2025-05-15T04:00:00Z","v":68268,"vw":30.319785},{"c":30.24,"h":30.65,"l":30.14,"n":1309,"o":30.38,"t":"2025-05-16T04:00:00Z","v":64813,"vw":30.344225},{"c":30.42,"h":30.535,"l":29.72,"n":1792,"o":29.89,"t":"2025-05-19T04:00:00Z","v":90183,"vw":30.199217},{"c":30.65,"h":30.75,"l":30.23,"n":1606,"o":30.23,"t":"2025-05-20T04:00:00Z","v":89180,"vw":30.580388},{"c":30.59,"h":30.89,"l":30.31,"n":2013,"o":30.4,"t":"2025-05-21T04:00:00Z","v":119922,"vw":30.537466},{"c":30.85,"h":31.03,"l":30.49,"n":1969,"o":30.5,"t":"2025-05-22T04:00:00Z","v":67275,"vw":30.788107},{"c":30.8,"h":30.87,"l":30.5,"n":1403,"o":30.6,"t":"2025-05-23T04:00:00Z","v":84833,"vw":30.672266},{"c":31.42,"h":31.4654,"l":30.92,"n":2114,"o":31.05,"t":"2025-05-27T04:00:00Z","v":87535,"vw":31.319247},{"c":31.3,"h":31.5574,"l":31.1,"n":1696,"o":31.43,"t":"2025-05-28T04:00:00Z","v":49662,"vw":31.337545},{"c":31.29,"h":31.53,"l":31.0001,"n":1426,"o":31.28,"t":"2025-05-29T04:00:00Z","v":41614,"vw":31.236767},{"c":31.21,"h":31.51,"l":30.98,"n":1458,"o":31.25,"t":"2025-05-30T04:00:00Z","v":87766,"vw":31.201934},{"c":31.06,"h":31.38,"l":30.69,"n":1540,"o":31.15,"t":"2025-06-02T04:00:00Z","v":62523,"vw":30.998136},{"c":31.27,"h":31.45,"l":30.995,"n":1303,"o":31.05,"t":"2025-06-03T04:00:00Z","v":54596,"vw":31.244142},{"c":31.34,"h":31.37,"l":30.97,"n":1726,"o":31.17,"t":"2025-06-04T04:00:00Z","v":73849,"vw":31.200364},{"c":31.26,"h":31.495,"l":31.05,"n":2173,"o":31.37,"t":"2025-06-05T04:00:00Z","v":78226,"vw":31.279592},{"c":31.47,"h":31.75,"l":31.4,"n":1445,"o":31.55,"t":"2025-06-06T04:00:00Z","v":42397,"vw":31.47441},{"c":31.78,"h":31.945,"l":31.48,"n":1749,"o":31.49,"t":"2025-06-09T04:00:00Z","v":51589,"vw":31.713982},{"c":32.3,"h":32.355,"l":31.6969,"n":1781,"o":31.82,"t":"2025-06-10T04:00:00Z","v":90597,"vw":32.167834},{"c":31.94,"h":32.61,"l":31.8,"n":2081,"o":32.23,"t":"2025-06-11T04:00:00Z","v":83012,"vw":32.182299},{"c":32.04,"h":32.07,"l":31.66,"n":1431,"o":31.73,"t":"2025-06-12T04:00:00Z","v":52334,"vw":31.955142},{"c":31.85,"h":32,"l":31.62,"n":2259,"o":31.62,"t":"2025-06-13T04:00:00Z","v":78735,"vw":31.820935},{"c":32.25,"h":32.26,"l":31.75,"n":1569,"o":32.02,"t":"2025-06-16T04:00:00Z","v":73784,"vw":32.021098},{"c":32.49,"h":32.55,"l":31.9,"n":2554,"o":32.03,"t":"2025-06-17T04:00:00Z","v":55997,"vw":32.415262},{"c":33.04,"h":33.06,"l":32.42,"n":2223,"o":32.47,"t":"2025-06-18T04:00:00Z","v":59021,"vw":32.916639},{"c":33.38,"h":33.4,"l":32.878,"n":2451,"o":33.28,"t":"2025-06-20T04:00:00Z","v":282934,"vw":33.327249},{"c":33.39,"h":33.6,"l":32.85,"n":1960,"o":33.36,"t":"2025-06-23T04:00:00Z","v":89241,"vw":33.34262},{"c":33.33,"h":33.66,"l":33.18,"n":1947,"o":33.56,"t":"2025-06-24T04:00:00Z","v":85251,"vw":33.379414},{"c":32.68,"h":33.33,"l":32.57,"n":1825,"o":33.33,"t":"2025-06-25T04:00:00Z","v":74536,"vw":32.753747},{"c":32.91,"h":32.93,"l":32.5,"n":1797,"o":32.68,"t":"2025-06-26T04:00:00Z","v":75563,"vw":32.755091},{"c":33.12,"h":33.315,"l":32.7,"n":1705,"o":32.85,"t":"2025-06-27T04:00:00Z","v":123276,"vw":33.099254},{"c":32.55,"h":33.15,"l":32.34,"n":1663,"o":33.12,"t":"2025-06-30T04:00:00Z","v":84404,"vw":32.540092},{"c":32.31,"h":32.77,"l":32.26,"n":1551,"o":32.55,"t":"2025-07-01T04:00:00Z","v":47294,"vw":32.43817},{"c":32.6,"h":32.62,"l":32.1667,"n":1651,"o":32.31,"t":"2025-07-02T04:00:00Z","v":78392,"vw":32.525606},{"c":32.82,"h":33.005,"l":32.54,"n":1063,"o":32.54,"t":"2025-07-03T04:00:00Z","v":36486,"vw":32.822098},{"c":32.35,"h":32.83,"l":32.32,"n":1839,"o":32.65,"t":"2025-07-07T04:00:00Z","v":53702,"vw":32.491486},{"c":32.46,"h":32.58,"l":32.1901,"n":1909,"o":32.38,"t":"2025-07-08T04:00:00Z","v":56590,"vw":32.45477},{"c":32.49,"h":32.55,"l":32.22,"n":1182,"o":32.42,"t":"2025-07-09T04:00:00Z","v":38251,"vw":32.409081},{"c":33.19,"h":33.355,"l":32.39,"n":1525,"o":32.39,"t":"2025-07-10T04:00:00Z","v":69182,"vw":33.077149},{"c":33.46,"h":33.6,"l":32.95,"n":1310,"o":33.14,"t":"2025-07-11T04:00:00Z","v":53271,"vw":33.366984},{"c":33.89,"h":33.94,"l":33.4,"n":1586,"o":33.46,"t":"2025-07-14T04:00:00Z","v":33193,"vw":33.758262},{"c":33.67,"h":34.53,"l":33.585,"n":1968,"o":33.81,"t":"2025-07-15T04:00:00Z","v":76789,"vw":33.8873},{"c":33.95,"h":34.1,"l":33.59,"n":1588,"o":33.77,"t":"2025-07-16T04:00:00Z","v":40844,"vw":33.892806},{"c":33.39,"h":34.2,"l":33.2,"n":2148,"o":33.9,"t":"2025-07-17T04:00:00Z","v":79764,"vw":33.533413},{"c":32.89,"h":33.48,"l":32.86,"n":1667,"o":33.48,"t":"2025-07-18T04:00:00Z","v":51686,"vw":33.031327},{"c":33.1,"h":33.22,"l":32.8,"n":1800,"o":32.8,"t":"2025-07-21T04:00:00Z","v":51661,"vw":33.051274},{"c":33.06,"h":33.46,"l":32.98,"n":1635,"o":33.13,"t":"2025-07-22T04:00:00Z","v":51744,"vw":33.181941},{"c":33.58,"h":33.61,"l":33.08,"n":1617,"o":33.08,"t":"2025-07-23T04:00:00Z","v":46941,"vw":33.410148},{"c":33.23,"h":33.57,"l":33.2,"n":1448,"o":33.55,"t":"2025-07-24T04:00:00Z","v":36575,"vw":33.357495},{"c":33.42,"h":33.64,"l":33.04,"n":1008,"o":33.28,"t":"2025-07-25T04:00:00Z","v":32551,"vw":33.338203},{"c":33.13,"h":33.617,"l":33.1,"n":1592,"o":33.5,"t":"2025-07-28T04:00:00Z","v":34706,"vw":33.230367},{"c":33.77,"h":33.84,"l":33.3089,"n":1263,"o":33.36,"t":"2025-07-29T04:00:00Z","v":44463,"vw":33.664313},{"c":33.2,"h":34.08,"l":33.15,"n":1826,"o":33.88,"t":"2025-07-30T04:00:00Z","v":46251,"vw":33.60084},{"c":33.19,"h":33.44,"l":33.01,"n":1664,"o":33.07,"t":"2025-07-31T04:00:00Z","v":47296,"vw":33.20186},{"c":32.89,"h":33.09,"l":32.61,"n":1762,"o":33.09,"t":"2025-08-01T04:00:00Z","v":65265,"vw":32.845641},{"c":33.47,"h":33.57,"l":33.0905,"n":1765,"o":33.12,"t":"2025-08-04T04:00:00Z","v":37410,"vw":33.34536},{"c":33.3,"h":33.54,"l":33.1423,"n":1545,"o":33.5,"t":"2025-08-05T04:00:00Z","v":45069,"vw":33.294224},{"c":33.12,"h":33.29,"l":32.83,"n":1455,"o":33.29,"t":"2025-08-06T04:00:00Z","v":49126,"vw":33.052483},{"c":33.47,"h":34.305,"l":32.69,"n":2496,"o":33.85,"t":"2025-08-07T04:00:00Z","v":120381,"vw":33.33142},{"c":33.29,"h":34.145,"l":33,"n":1979,"o":33.75,"t":"2025-08-08T04:00:00Z","v":100739,"vw":33.399401},{"c":33.12,"h":33.575,"l":33,"n":2085,"o":33.36,"t":"2025-08-11T04:00:00Z","v":91244,"vw":33.170596},{"c":33.7,"h":33.9,"l":33,"n":2937,"o":33.37,"t":"2025-08-12T04:00:00Z","v":166855,"vw":33.528535},{"c":33.61,"h":34.24,"l":33.42,"n":3020,"o":33.84,"t":"2025-08-13T04:00:00Z","v":184236,"vw":33.705849},{"c":32.88,"h":33.45,"l":32.45,"n":3390,"o":33.45,"t":"2025-08-14T04:00:00Z","v":198022,"vw":32.912866},{"c":33.1,"h":33.28,"l":32.5,"n":3876,"o":32.89,"t":"2025-08-15T04:00:00Z","v":771326,"vw":32.860194},{"c":30.2,"h":30.69,"l":29.5752,"n":4078,"o":29.98,"t":"2025-08-18T04:00:00Z","v":733094,"vw":30.211934},{"c":30.15,"h":30.615,"l":30.13,"n":2303,"o":30.28,"t":"2025-08-19T04:00:00Z","v":84511,"vw":30.348975},{"c":29.77,"h":30.34,"l":29.76,"n":1885,"o":30.34,"t":"2025-08-20T04:00:00Z","v":75975,"vw":29.944688},{"c":29.49,"h":29.915,"l":29.24,"n":3097,"o":29.69,"t":"2025-08-21T04:00:00Z","v":96324,"vw":29.57555},{"c":29.98,"h":30.285,"l":29.5,"n":3551,"o":29.57,"t":"2025-08-22T04:00:00Z","v":87358,"vw":29.98218},{"c":30.01,"h":30.14,"l":29.75,"n":2010,"o":29.95,"t":"2025-08-25T04:00:00Z","v":68247,"vw":29.983836},{"c":30.14,"h":30.22,"l":29.83,"n":1604,"o":29.98,"t":"2025-08-26T04:00:00Z","v":52644,"vw":30.082568},{"c":30.1,"h":30.365,"l":29.92,"n":1988,"o":29.92,"t":"2025-08-27T04:00:00Z","v":72352,"vw":30.165068},{"c":29.7,"h":30.05,"l":29.34,"n":2432,"o":30.05,"t":"2025-08-28T04:00:00Z","v":59468,"vw":29.649671},{"c":29.62,"h":29.7857,"l":29.52,"n":1424,"o":29.76,"t":"2025-08-29T04:00:00Z","v":53156,"vw":29.643317},{"c":29.1,"h":29.82,"l":29.005,"n":2513,"o":29.36,"t":"2025-09-02T04:00:00Z","v":115475,"vw":29.323165},{"c":29.32,"h":29.6685,"l":28.985,"n":2278,"o":29.09,"t":"2025-09-03T04:00:00Z","v":111902,"vw":29.236708},{"c":29.41,"h":29.84,"l":29.16,"n":2253,"o":29.74,"t":"2025-09-04T04:00:00Z","v":103060,"vw":29.503381},{"c":29.39,"h":29.8628,"l":29.23,"n":1720,"o":29.43,"t":"2025-09-05T04:00:00Z","v":58031,"vw":29.3915},{"c":29.2,"h":29.31,"l":29.03,"n":3485,"o":29.24,"t":"2025-09-08T04:00:00Z","v":115104,"vw":29.13959},{"c":29.17,"h":29.36,"l":29.1,"n":1866,"o":29.15,"t":"2025-09-09T04:00:00Z","v":67029,"vw":29.183255},{"c":29.19,"h":29.35,"l":29.02,"n":1794,"o":29.02,"t":"2025-09-10T04:00:00Z","v":79812,"vw":29.159382},{"c":29.14,"h":29.355,"l":29.09,"n":2227,"o":29.09,"t":"2025-09-11T04:00:00Z","v":87826,"vw":29.189748},{"c":29.1,"h":29.2,"l":28.91,"n":2210,"o":28.98,"t":"2025-09-12T04:00:00Z","v":98726,"vw":29.081901},{"c":28.96,"h":29.1299,"l":28.92,"n":2420,"o":29,"t":"2025-09-15T04:00:00Z","v":115933,"vw":29.006199},{"c":28.79,"h":29,"l":28.5,"n":2560,"o":28.77,"t":"2025-09-16T04:00:00Z","v":166195,"vw":28.776891},{"c":28.82,"h":29.25,"l":28.68,"n":2432,"o":28.87,"t":"2025-09-17T04:00:00Z","v":75256,"vw":28.878626},{"c":29.26,"h":29.33,"l":28.82,"n":2004,"o":28.82,"t":"2025-09-18T04:00:00Z","v":70404,"vw":29.171944},{"c":29.06,"h":29.41,"l":29.04,"n":2587,"o":29.19,"t":"2025-09-19T04:00:00Z","v":220139,"vw":29.09997},{"c":29.49,"h":29.5,"l":28.955,"n":2169,"o":29.06,"t":"2025-09-22T04:00:00Z","v":75871,"vw":29.34076},{"c":29.62,"h":29.66,"l":29.31,"n":2213,"o":29.55,"t":"2025-09-23T04:00:00Z","v":77180,"vw":29.561678},{"c":29.3,"h":29.61,"l":29.235,"n":2158,"o":29.57,"t":"2025-09-24T04:00:00Z","v":87975,"vw":29.350911},{"c":28.94,"h":29.39,"l":28.88,"n":2513,"o":29.3,"t":"2025-09-25T04:00:00Z","v":65302,"vw":29.062395},{"c":29.28,"h":29.5767,"l":29,"n":2527,"o":29.16,"t":"2025-09-26T04:00:00Z","v":95703,"vw":29.314919},{"c":29.32,"h":29.68,"l":29.005,"n":1945,"o":29.29,"t":"2025-09-29T04:00:00Z","v":79675,"vw":29.353874},{"c":29.66,"h":29.71,"l":29.09,"n":2289,"o":29.09,"t":"2025-09-30T04:00:00Z","v":178878,"vw":29.615895},{"c":29.53,"h":29.67,"l":29.395,"n":1904,"o":29.56,"t":"2025-10-01T04:00:00Z","v":57958,"vw":29.536371},{"c":29.51,"h":29.55,"l":29,"n":1751,"o":29.46,"t":"2025-10-02T04:00:00Z","v":47369,"vw":29.399017},{"c":29.8,"h":29.96,"l":29.56,"n":1674,"o":29.56,"t":"2025-10-03T04:00:00Z","v":53412,"vw":29.816783},{"c":29.89,"h":29.94,"l":29.5034,"n":1649,"o":29.74,"t":"2025-10-06T04:00:00Z","v":54591,"vw":29.835829},{"c":29.45,"h":29.88,"l":29.36,"n":2076,"o":29.84,"t":"2025-10-07T04:00:00Z","v":108176,"vw":29.541186},{"c":29.34,"h":29.55,"l":29.2601,"n":1589,"o":29.42,"t":"2025-10-08T04:00:00Z","v":55327,"vw":29.371042},{"c":29.09,"h":29.6299,"l":28.93,"n":1682,"o":29.41,"t":"2025-10-09T04:00:00Z","v":72054,"vw":29.186892},{"c":28.6,"h":29.14,"l":28.57,"n":2186,"o":29.1,"t":"2025-10-10T04:00:00Z","v":81049,"vw":28.787054},{"c":29.15,"h":29.235,"l":28.72,"n":2089,"o":28.78,"t":"2025-10-13T04:00:00Z","v":65476,"vw":28.9973},{"c":29.47,"h":29.57,"l":28.85,"n":2230,"o":28.88,"t":"2025-10-14T04:00:00Z","v":61587,"vw":29.308348},{"c":29.04,"h":29.7,"l":28.89,"n":2228,"o":29.5,"t":"2025-10-15T04:00:00Z","v":93732,"vw":29.202543},{"c":28.87,"h":29.12,"l":28.58,"n":1752,"o":29,"t":"2025-10-16T04:00:00Z","v":79491,"vw":28.838545},{"c":28.97,"h":29.15,"l":28.6001,"n":1702,"o":28.76,"t":"2025-10-17T04:00:00Z","v":54014,"vw":28.924158},{"c":29.39,"h":29.39,"l":28.86,"n":1451,"o":29,"t":"2025-10-20T04:00:00Z","v":61369,"vw":29.164156},{"c":29.46,"h":29.7237,"l":29.245,"n":1721,"o":29.45,"t":"2025-10-21T04:00:00Z","v":99787,"vw":29.554046},{"c":29.35,"h":29.61,"l":29.1418,"n":1206,"o":29.51,"t":"2025-10-22T04:00:00Z","v":39734,"vw":29.343469},{"c":29.12,"h":29.48,"l":28.9261,"n":1460,"o":29.41,"t":"2025-10-23T04:00:00Z","v":26442,"vw":29.108409},{"c":29.4,"h":29.505,"l":29.22,"n":1424,"o":29.22,"t":"2025-10-24T04:00:00Z","v":40897,"vw":29.370922},{"c":29.17,"h":29.5069,"l":29.17,"n":1316,"o":29.43,"t":"2025-10-27T04:00:00Z","v":57889,"vw":29.277638},{"c":29.27,"h":29.38,"l":29,"n":1649,"o":29.22,"t":"2025-10-28T04:00:00Z","v":58547,"vw":29.2334},{"c":28.73,"h":29.245,"l":28.66,"n":1632,"o":29.17,"t":"2025-10-29T04:00:00Z","v":65332,"vw":28.872896},{"c":29.05,"h":29.1,"l":28.66,"n":1392,"o":28.66,"t":"2025-10-30T04:00:00Z","v":42544,"vw":28.971675},{"c":29.35,"h":29.42,"l":29.05,"n":1431,"o":29.05,"t":"2025-10-31T04:00:00Z","v":44293,"vw":29.279931},{"c":29.21,"h":29.55,"l":29.12,"n":2258,"o":29.21,"t":"2025-11-03T05:00:00Z","v":66487,"vw":29.277257},{"c":29.27,"h":29.35,"l":29.01,"n":1591,"o":29.1,"t":"2025-11-04T05:00:00Z","v":62163,"vw":29.180466},{"c":29.48,"h":29.5,"l":29.27,"n":1736,"o":29.27,"t":"2025-11-05T05:00:00Z","v":53957,"vw":29.406225},{"c":29.35,"h":29.66,"l":29.27,"n":1437,"o":29.27,"t":"2025-11-06T05:00:00Z","v":45316,"vw":29.39115},{"c":29.57,"h":29.705,"l":29.35,"n":2079,"o":29.35,"t":"2025-11-07T05:00:00Z","v":71022,"vw":29.557161},{"c":30.03,"h":30.15,"l":29.4,"n":1983,"o":29.59,"t":"2025-11-10T05:00:00Z","v":95847,"vw":29.932765},{"c":29.94,"h":30.1425,"l":29.8081,"n":1776,"o":30.03,"t":"2025-11-11T05:00:00Z","v":58259,"vw":29.954918},{"c":29.88,"h":30.26,"l":29.835,"n":2528,"o":29.89,"t":"2025-11-12T05:00:00Z","v":67001,"vw":29.972933},{"c":29.67,"h":30.095,"l":29.4606,"n":1920,"o":29.88,"t":"2025-11-13T05:00:00Z","v":58025,"vw":29.757087},{"c":29.6,"h":29.75,"l":29.24,"n":1618,"o":29.61,"t":"2025-11-14T05:00:00Z","v":52368,"vw":29.55353},{"c":29.45,"h":29.8,"l":29.4,"n":1571,"o":29.6,"t":"2025-11-17T05:00:00Z","v":61643,"vw":29.529421},{"c":29.52,"h":29.68,"l":29.32,"n":2032,"o":29.39,"t":"2025-11-18T05:00:00Z","v":51080,"vw":29.479982},{"c":29.21,"h":29.6,"l":29.2,"n":1317,"o":29.6,"t":"2025-11-19T05:00:00Z","v":50947,"vw":29.323202},{"c":28.91,"h":29.6,"l":28.9,"n":1580,"o":29.44,"t":"2025-11-20T05:00:00Z","v":59756,"vw":29.08113},{"c":28.95,"h":29.25,"l":28.75,"n":1930,"o":28.88,"t":"2025-11-21T05:00:00Z","v":71229,"vw":28.996326},{"c":29,"h":29.09,"l":28.85,"n":859,"o":29.06,"t":"2025-11-24T05:00:00Z","v":68811,"vw":28.961773},{"c":29.76,"h":30,"l":29.34,"n":3648,"o":29.45,"t":"2025-11-25T05:00:00Z","v":330560,"vw":29.825384},{"c":29.74,"h":29.89,"l":29.605,"n":3892,"o":29.79,"t":"2025-11-26T05:00:00Z","v":177435,"vw":29.735965},{"c":29.49,"h":29.93,"l":29.42,"n":1963,"o":29.93,"t":"2025-11-28T05:00:00Z","v":117261,"vw":29.538147},{"c":29.44,"h":29.715,"l":29.345,"n":3098,"o":29.6,"t":"2025-12-01T05:00:00Z","v":245741,"vw":29.457756},{"c":28.9,"h":29.55,"l":28.86,"n":3451,"o":29.5,"t":"2025-12-02T05:00:00Z","v":231861,"vw":29.048809},{"c":29.52,"h":29.52,"l":28.93,"n":3950,"o":29.03,"t":"2025-12-03T05:00:00Z","v":1857885,"vw":29.294131},{"c":25.13,"h":25.6515,"l":24.84,"n":4851,"o":25.29,"t":"2025-12-04T05:00:00Z","v":810418,"vw":25.127337},{"c":25.14,"h":25.225,"l":24.81,"n":3453,"o":25.1,"t":"2025-12-05T05:00:00Z","v":194029,"vw":25.049323},{"c":25.04,"h":25.24,"l":24.87,"n":3538,"o":25.15,"t":"2025-12-08T05:00:00Z","v":180349,"vw":25.055577},{"c":25.38,"h":25.662,"l":25.05,"n":2600,"o":25.05,"t":"2025-12-09T05:00:00Z","v":134478,"vw":25.444012},{"c":25.79,"h":25.8699,"l":25.23,"n":3117,"o":25.35,"t":"2025-12-10T05:00:00Z","v":168579,"vw":25.701736},{"c":26.15,"h":26.18,"l":25.6981,"n":3480,"o":25.79,"t":"2025-12-11T05:00:00Z","v":128520,"vw":26.025537},{"c":26.26,"h":26.43,"l":26.06,"n":2807,"o":26.25,"t":"2025-12-12T05:00:00Z","v":114279,"vw":26.228899},{"c":25.97,"h":26.67,"l":25.8001,"n":3415,"o":26.4,"t":"2025-12-15T05:00:00Z","v":150725,"vw":26.101668},{"c":25.97,"h":26.125,"l":25.79,"n":3520,"o":25.99,"t":"2025-12-16T05:00:00Z","v":118551,"vw":25.978055},{"c":26.03,"h":26.24,"l":25.9007,"n":3119,"o":25.91,"t":"2025-12-17T05:00:00Z","v":106845,"vw":26.008047},{"c":26.4,"h":26.6,"l":26.1,"n":3420,"o":26.11,"t":"2025-12-18T05:00:00Z","v":150465,"vw":26.434224},{"c":26.36,"h":26.7299,"l":26.2765,"n":2915,"o":26.42,"t":"2025-12-19T05:00:00Z","v":225097,"vw":26.410825},{"c":25.71,"h":27.17,"l":25.56,"n":6179,"o":26.62,"t":"2025-12-22T05:00:00Z","v":338735,"vw":26.427725},{"c":25.58,"h":26,"l":25.425,"n":4391,"o":25.74,"t":"2025-12-23T05:00:00Z","v":202512,"vw":25.618259},{"c":25.58,"h":25.75,"l":25.22,"n":2467,"o":25.7,"t":"2025-12-24T05:00:00Z","v":139304,"vw":25.474471},{"c":25.86,"h":25.94,"l":25.22,"n":3012,"o":25.65,"t":"2025-12-26T05:00:00Z","v":171955,"vw":25.648421},{"c":25.7,"h":26.01,"l":25.5,"n":3039,"o":25.95,"t":"2025-12-29T05:00:00Z","v":196581,"vw":25.748918},{"c":25.58,"h":26.119,"l":25.45,"n":3710,"o":25.79,"t":"2025-12-30T05:00:00Z","v":166501,"vw":25.633054},{"c":25.79,"h":26.19,"l":25.7,"n":3176,"o":25.81,"t":"2025-12-31T05:00:00Z","v":171200,"vw":25.866355},{"c":20.83,"h":21.2653,"l":20.6,"n":5460,"o":20.8,"t":"2026-01-02T05:00:00Z","v":280808,"vw":20.89996},{"c":20.5,"h":20.78,"l":19.97,"n":4464,"o":20.77,"t":"2026-01-05T05:00:00Z","v":237020,"vw":20.378557},{"c":20.88,"h":20.99,"l":20.39,"n":3325,"o":20.39,"t":"2026-01-06T05:00:00Z","v":130957,"vw":20.739762},{"c":20.7,"h":20.98,"l":20.61,"n":3280,"o":20.8,"t":"2026-01-07T05:00:00Z","v":145664,"vw":20.741643},{"c":20.29,"h":20.79,"l":20.162,"n":4308,"o":20.64,"t":"2026-01-08T05:00:00Z","v":232581,"vw":20.456048},{"c":20,"h":20.35,"l":19.87,"n":3639,"o":20.25,"t":"2026-01-09T05:00:00Z","v":177950,"vw":20.030979},{"c":20.12,"h":20.17,"l":19.7,"n":3270,"o":19.91,"t":"2026-01-12T05:00:00Z","v":135818,"vw":19.977658},{"c":19.97,"h":20.2,"l":19.8168,"n":2960,"o":20.1,"t":"2026-01-13T05:00:00Z","v":115047,"vw":19.937166},{"c":19.73,"h":19.9121,"l":19.664,"n":3226,"o":19.88,"t":"2026-01-14T05:00:00Z","v":191760,"vw":19.776915},{"c":19.5,"h":19.835,"l":19.48,"n":3797,"o":19.66,"t":"2026-01-15T05:00:00Z","v":154784,"vw":19.581882},{"c":19.7,"h":19.73,"l":19.4,"n":5219,"o":19.4,"t":"2026-01-16T05:00:00Z","v":312526,"vw":19.605999},{"c":19.82,"h":20.06,"l":19.285,"n":5490,"o":19.6,"t":"2026-01-20T05:00:00Z","v":619921,"vw":19.556245},{"c":18.89,"h":20.32,"l":18.73,"n":11111,"o":20,"t":"2026-01-21T05:00:00Z","v":954148,"vw":19.290552},{"c":19.07,"h":19.31,"l":18.945,"n":7476,"o":19.05,"t":"2026-01-22T05:00:00Z","v":489098,"vw":19.086388},{"c":18.84,"h":19.49,"l":18.68,"n":5608,"o":19.01,"t":"2026-01-23T05:00:00Z","v":350852,"vw":18.864821},{"c":18.6,"h":18.928,"l":18.465,"n":8718,"o":18.85,"t":"2026-01-26T05:00:00Z","v":520886,"vw":18.628418},{"c":18.99,"h":19.19,"l":18.45,"n":7056,"o":18.62,"t":"2026-01-27T05:00:00Z","v":504458,"vw":18.928493},{"c":19.3,"h":19.39,"l":18.93,"n":7316,"o":19.26,"t":"2026-01-28T05:00:00Z","v":636408,"vw":19.214198},{"c":19.47,"h":19.5699,"l":19.1,"n":4307,"o":19.51,"t":"2026-01-29T05:00:00Z","v":287905,"vw":19.358294},{"c":19.51,"h":19.58,"l":19.1553,"n":4844,"o":19.58,"t":"2026-01-30T05:00:00Z","v":283980,"vw":19.422677},{"c":19.43,"h":19.51,"l":19.31,"n":4175,"o":19.43,"t":"2026-02-02T05:00:00Z","v":198519,"vw":19.407722},{"c":19.15,"h":19.58,"l":18.88,"n":3961,"o":19.4,"t":"2026-02-03T05:00:00Z","v":200875,"vw":19.151399},{"c":19.17,"h":19.32,"l":18.96,"n":3339,"o":19.28,"t":"2026-02-04T05:00:00Z","v":204552,"vw":19.111348},{"c":19.3,"h":19.3,"l":19.09,"n":4828,"o":19.16,"t":"2026-02-05T05:00:00Z","v":212640,"vw":19.240651},{"c":19.54,"h":19.61,"l":19.2609,"n":4832,"o":19.36,"t":"2026-02-06T05:00:00Z","v":244159,"vw":19.495849},{"c":19.77,"h":19.825,"l":19.33,"n":3508,"o":19.54,"t":"2026-02-09T05:00:00Z","v":197254,"vw":19.679309},{"c":19.8,"h":20,"l":19.73,"n":3947,"o":19.74,"t":"2026-02-10T05:00:00Z","v":201911,"vw":19.824736},{"c":19.48,"h":19.9,"l":19.42,"n":3043,"o":19.9,"t":"2026-02-11T05:00:00Z","v":148222,"vw":19.506404},{"c":19.45,"h":19.65,"l":19.16,"n":3578,"o":19.65,"t":"2026-02-12T05:00:00Z","v":180825,"vw":19.362535},{"c":19.8,"h":19.92,"l":19.5,"n":4763,"o":19.63,"t":"2026-02-13T05:00:00Z","v":248784,"vw":19.797319},{"c":20,"h":20.11,"l":19.53,"n":4849,"o":20,"t":"2026-02-17T05:00:00Z","v":323711,"vw":19.925789},{"c":13.07,"h":13.79,"l":12.7553,"n":13429,"o":13.06,"t":"2026-02-18T05:00:00Z","v":1429561,"vw":13.236744},{"c":13.12,"h":13.22,"l":12.95,"n":8589,"o":13.04,"t":"2026-02-19T05:00:00Z","v":711765,"vw":13.07796},{"c":13.65,"h":13.795,"l":13.0854,"n":5963,"o":13.09,"t":"2026-02-20T05:00:00Z","v":437906,"vw":13.587485},{"c":13.32,"h":13.73,"l":13.145,"n":5940,"o":13.7,"t":"2026-02-23T05:00:00Z","v":407292,"vw":13.338433},{"c":13.39,"h":13.5844,"l":13.3,"n":4630,"o":13.38,"t":"2026-02-24T05:00:00Z","v":277688,"vw":13.441415},{"c":13.66,"h":13.705,"l":13.25,"n":4262,"o":13.36,"t":"2026-02-25T05:00:00Z","v":243186,"vw":13.573448},{"c":13.96,"h":14.06,"l":13.6,"n":5126,"o":13.64,"t":"2026-02-26T05:00:00Z","v":317106,"vw":13.936416},{"c":13.64,"h":14.08,"l":13.555,"n":3784,"o":13.97,"t":"2026-02-27T05:00:00Z","v":213082,"vw":13.736462},{"c":13.97,"h":14.06,"l":13.45,"n":4957,"o":13.52,"t":"2026-03-02T05:00:00Z","v":313660,"vw":13.863004},{"c":14.4,"h":14.43,"l":13.735,"n":6006,"o":13.97,"t":"2026-03-03T05:00:00Z","v":300692,"vw":14.237353},{"c":14.63,"h":14.7,"l":14.2,"n":3668,"o":14.46,"t":"2026-03-04T05:00:00Z","v":166216,"vw":14.530779},{"c":14.55,"h":14.595,"l":14.285,"n":4179,"o":14.5,"t":"2026-03-05T05:00:00Z","v":189261,"vw":14.5142},{"c":14.37,"h":14.62,"l":14.1,"n":6624,"o":14.6,"t":"2026-03-06T05:00:00Z","v":335499,"vw":14.333347},{"c":14.17,"h":14.343,"l":13.86,"n":4661,"o":14.12,"t":"2026-03-09T04:00:00Z","v":300096,"vw":14.117316},{"c":14.15,"h":14.325,"l":13.96,"n":2645,"o":14.05,"t":"2026-03-10T04:00:00Z","v":128238,"vw":14.159085},{"c":14.05,"h":14.23,"l":13.91,"n":2418,"o":14.07,"t":"2026-03-11T04:00:00Z","v":111261,"vw":14.023943},{"c":13.9,"h":14.15,"l":13.86,"n":3013,"o":13.89,"t":"2026-03-12T04:00:00Z","v":132205,"vw":13.967429},{"c":13.72,"h":13.98,"l":13.71,"n":2604,"o":13.9,"t":"2026-03-13T04:00:00Z","v":98311,"vw":13.783372},{"c":13.86,"h":14.06,"l":13.79,"n":3266,"o":13.79,"t":"2026-03-16T04:00:00Z","v":135195,"vw":13.920032},{"c":13.9,"h":14.16,"l":13.7555,"n":2927,"o":13.97,"t":"2026-03-17T04:00:00Z","v":123115,"vw":13.901539},{"c":13.81,"h":14,"l":13.75,"n":3091,"o":13.75,"t":"2026-03-18T04:00:00Z","v":145010,"vw":13.85617},{"c":14.4,"h":14.6,"l":14.2,"n":2899,"o":14.34,"t":"2026-03-19T04:00:00Z","v":179364,"vw":14.391869},{"c":13.86,"h":14.53,"l":13.8,"n":5100,"o":14.5,"t":"2026-03-20T04:00:00Z","v":520271,"vw":13.957216},{"c":14.43,"h":14.585,"l":14.26,"n":4089,"o":14.27,"t":"2026-03-23T04:00:00Z","v":239013,"vw":14.454198},{"c":14.46,"h":14.7,"l":14.3,"n":3002,"o":14.45,"t":"2026-03-24T04:00:00Z","v":172828,"vw":14.501181},{"c":14.75,"h":14.84,"l":14.55,"n":3438,"o":14.63,"t":"2026-03-25T04:00:00Z","v":207191,"vw":14.717633},{"c":14.81,"h":15.19,"l":14.72,"n":3366,"o":14.8,"t":"2026-03-26T04:00:00Z","v":254234,"vw":14.891533},{"c":14.59,"h":15.15,"l":14.585,"n":4807,"o":15.05,"t":"2026-03-27T04:00:00Z","v":445507,"vw":14.79256},{"c":11.3,"h":11.63,"l":11.235,"n":4652,"o":11.48,"t":"2026-03-30T04:00:00Z","v":263397,"vw":11.412204},{"c":11.52,"h":11.74,"l":11.36,"n":4139,"o":11.41,"t":"2026-03-31T04:00:00Z","v":234882,"vw":11.537065},{"c":11.66,"h":11.71,"l":11.345,"n":3429,"o":11.6,"t":"2026-04-01T04:00:00Z","v":260306,"vw":11.580355},{"c":11.78,"h":11.9,"l":11.62,"n":3193,"o":11.67,"t":"2026-04-02T04:00:00Z","v":200733,"vw":11.718595},{"c":11.61,"h":11.8,"l":11.55,"n":2133,"o":11.71,"t":"2026-04-06T04:00:00Z","v":140834,"vw":11.634967},{"c":11.66,"h":11.72,"l":11.5147,"n":2527,"o":11.55,"t":"2026-04-07T04:00:00Z","v":186642,"vw":11.616875},{"c":11.69,"h":11.8,"l":11.52,"n":2812,"o":11.8,"t":"2026-04-08T04:00:00Z","v":148421,"vw":11.646737},{"c":11.72,"h":11.78,"l":11.6,"n":2320,"o":11.6,"t":"2026-04-09T04:00:00Z","v":112589,"vw":11.728708},{"c":11.8,"h":11.83,"l":11.615,"n":2308,"o":11.73,"t":"2026-04-10T04:00:00Z","v":128789,"vw":11.765704},{"c":11.88,"h":11.95,"l":11.7425,"n":2437,"o":11.79,"t":"2026-04-13T04:00:00Z","v":185397,"vw":11.880859},{"c":12.13,"h":12.24,"l":11.84,"n":4972,"o":11.84,"t":"2026-04-14T04:00:00Z","v":347939,"vw":12.066279},{"c":12.29,"h":12.37,"l":12.04,"n":3906,"o":12.09,"t":"2026-04-15T04:00:00Z","v":266550,"vw":12.276689},{"c":12.76,"h":12.765,"l":12.35,"n":4233,"o":12.35,"t":"2026-04-16T04:00:00Z","v":245092,"vw":12.668503},{"c":12.84,"h":12.87,"l":12.7144,"n":1964,"o":12.79,"t":"2026-04-17T04:00:00Z","v":92645,"vw":12.815833},{"c":12.63,"h":12.8488,"l":12.62,"n":2222,"o":12.79,"t":"2026-04-20T04:00:00Z","v":87138,"vw":12.712849},{"c":12.75,"h":12.84,"l":12.6,"n":2860,"o":12.62,"t":"2026-04-21T04:00:00Z","v":183632,"vw":12.749608},{"c":12.57,"h":12.83,"l":12.54,"n":1607,"o":12.81,"t":"2026-04-22T04:00:00Z","v":80403,"vw":12.652158},{"c":12.82,"h":12.89,"l":12.5258,"n":4965,"o":12.54,"t":"2026-04-23T04:00:00Z","v":281069,"vw":12.791667},{"c":13.15,"h":13.19,"l":12.82,"n":3724,"o":12.89,"t":"2026-04-24T04:00:00Z","v":215725,"vw":13.076845},{"c":13.21,"h":13.3005,"l":13.06,"n":2639,"o":13.06,"t":"2026-04-27T04:00:00Z","v":133311,"vw":13.191103},{"c":13.22,"h":13.355,"l":13.1398,"n":3602,"o":13.19,"t":"2026-04-28T04:00:00Z","v":241252,"vw":13.223745},{"c":12.93,"h":13.31,"l":12.85,"n":2729,"o":13.14,"t":"2026-04-29T04:00:00Z","v":122802,"vw":13.011387},{"c":13.06,"h":13.24,"l":12.93,"n":1795,"o":12.93,"t":"2026-04-30T04:00:00Z","v":108833,"vw":13.092464},{"c":13.11,"h":13.21,"l":12.75,"n":2621,"o":12.75,"t":"2026-05-01T04:00:00Z","v":149225,"vw":13.052257},{"c":13.37,"h":13.37,"l":13.1,"n":3036,"o":13.1,"t":"2026-05-04T04:00:00Z","v":108998,"vw":13.266591},{"c":13.3,"h":13.4999,"l":13.28,"n":3602,"o":13.31,"t":"2026-05-05T04:00:00Z","v":225432,"vw":13.357712},{"c":12.94,"h":13.4382,"l":12.87,"n":4431,"o":13.32,"t":"2026-05-06T04:00:00Z","v":326147,"vw":13.052616},{"c":13.11,"h":13.235,"l":13.0201,"n":2959,"o":13.04,"t":"2026-05-07T04:00:00Z","v":113368,"vw":13.122298},{"c":11.95,"h":12.99,"l":11.91,"n":4940,"o":12.99,"t":"2026-05-08T04:00:00Z","v":317291,"vw":12.147261},{"c":11.91,"h":12.065,"l":11.6301,"n":3629,"o":11.98,"t":"2026-05-11T04:00:00Z","v":171269,"vw":11.889308},{"c":11.78,"h":11.965,"l":11.59,"n":3044,"o":11.965,"t":"2026-05-12T04:00:00Z","v":158400,"vw":11.762314},{"c":11.87,"h":11.91,"l":11.5601,"n":2415,"o":11.855,"t":"2026-05-13T04:00:00Z","v":84042,"vw":11.831694},{"c":11.53,"h":12,"l":11.53,"n":3629,"o":11.8,"t":"2026-05-14T04:00:00Z","v":135480,"vw":11.674486},{"c":11.47,"h":11.49,"l":11.3,"n":3129,"o":11.41,"t":"2026-05-15T04:00:00Z","v":104487,"vw":11.434357},{"c":11.48,"h":11.84,"l":11.43,"n":3748,"o":11.43,"t":"2026-05-18T04:00:00Z","v":157544,"vw":11.559187},{"c":11.36,"h":11.59,"l":11.2521,"n":3925,"o":11.42,"t":"2026-05-19T04:00:00Z","v":134199,"vw":11.377925},{"c":11.37,"h":11.5569,"l":11.255,"n":2518,"o":11.36,"t":"2026-05-20T04:00:00Z","v":102060,"vw":11.368751},{"c":11.82,"h":12.05,"l":11.37,"n":3631,"o":11.37,"t":"2026-05-21T04:00:00Z","v":211776,"vw":11.81122},{"c":11.86,"h":11.895,"l":11.77,"n":1836,"o":11.79,"t":"2026-05-22T04:00:00Z","v":81161,"vw":11.831423},{"c":12.02,"h":12.05,"l":11.81,"n":2538,"o":11.84,"t":"2026-05-26T04:00:00Z","v":133711,"vw":11.932066},{"c":11.99,"h":12.26,"l":11.9,"n":2246,"o":11.97,"t":"2026-05-27T04:00:00Z","v":83957,"vw":11.996542},{"c":12.05,"h":12.07,"l":11.9,"n":2154,"o":11.99,"t":"2026-05-28T04:00:00Z","v":70006,"vw":12.002898},{"c":12.01,"h":12.1,"l":11.9301,"n":1450,"o":12,"t":"2026-05-29T04:00:00Z","v":57435,"vw":12.025092},{"c":12.1,"h":12.1,"l":11.91,"n":2523,"o":12,"t":"2026-06-01T04:00:00Z","v":120238,"vw":12.040897},{"c":12.1,"h":12.2,"l":12,"n":3029,"o":12,"t":"2026-06-02T04:00:00Z","v":130661,"vw":12.072615},{"c":11.86,"h":12.035,"l":11.67,"n":3349,"o":11.99,"t":"2026-06-03T04:00:00Z","v":133144,"vw":11.888498},{"c":11.98,"h":12.102,"l":11.77,"n":1671,"o":11.95,"t":"2026-06-04T04:00:00Z","v":72174,"vw":11.928254},{"c":11.93,"h":12.13,"l":11.82,"n":2012,"o":11.95,"t":"2026-06-05T04:00:00Z","v":107268,"vw":11.978537},{"c":11.9,"h":12.12,"l":11.89,"n":2556,"o":12.06,"t":"2026-06-08T04:00:00Z","v":109107,"vw":11.9984},{"c":11.88,"h":12.19,"l":11.78,"n":2515,"o":12.01,"t":"2026-06-09T04:00:00Z","v":99636,"vw":11.927669},{"c":11.8,"h":12.09,"l":11.8,"n":1773,"o":11.91,"t":"2026-06-10T04:00:00Z","v":95570,"vw":11.909209},{"c":11.65,"h":11.98,"l":11.52,"n":3016,"o":11.84,"t":"2026-06-11T04:00:00Z","v":200169,"vw":11.666238},{"c":11.76,"h":11.98,"l":11.65,"n":1606,"o":11.65,"t":"2026-06-12T04:00:00Z","v":66629,"vw":11.797758},{"c":11.7,"h":11.87,"l":11.65,"n":2422,"o":11.68,"t":"2026-06-15T04:00:00Z","v":97832,"vw":11.727499},{"c":11.78,"h":11.9,"l":11.67,"n":3229,"o":11.78,"t":"2026-06-16T04:00:00Z","v":149203,"vw":11.751174},{"c":11.65,"h":11.855,"l":11.565,"n":2604,"o":11.69,"t":"2026-06-17T04:00:00Z","v":148674,"vw":11.683866},{"c":11.6,"h":11.75,"l":11.555,"n":2150,"o":11.66,"t":"2026-06-18T04:00:00Z","v":202859,"vw":11.61217},{"c":11.54,"h":11.69,"l":11.47,"n":2847,"o":11.5,"t":"2026-06-22T04:00:00Z","v":184164,"vw":11.55624},{"c":11.45,"h":11.695,"l":11.405,"n":2995,"o":11.54,"t":"2026-06-23T04:00:00Z","v":173101,"vw":11.533406},{"c":11.24,"h":11.555,"l":11.15,"n":5483,"o":11.47,"t":"2026-06-24T04:00:00Z","v":401643,"vw":11.299674},{"c":11.11,"h":11.355,"l":11.08,"n":3745,"o":11.25,"t":"2026-06-25T04:00:00Z","v":254613,"vw":11.190865},{"c":11.36,"h":11.36,"l":11.13,"n":2533,"o":11.18,"t":"2026-06-26T04:00:00Z","v":367568,"vw":11.313132},{"c":11.22,"h":11.53,"l":11.2,"n":3138,"o":11.32,"t":"2026-06-29T04:00:00Z","v":123418,"vw":11.264849},{"c":11.13,"h":11.2769,"l":11.08,"n":2833,"o":11.18,"t":"2026-06-30T04:00:00Z","v":140999,"vw":11.155314},{"c":11.46,"h":11.49,"l":11.07,"n":3299,"o":11.17,"t":"2026-07-01T04:00:00Z","v":112710,"vw":11.386322},{"c":11.16,"h":11.54,"l":11.16,"n":2679,"o":11.46,"t":"2026-07-02T04:00:00Z","v":183615,"vw":11.284137},{"c":11.01,"h":11.18,"l":10.96,"n":2266,"o":11.18,"t":"2026-07-06T04:00:00Z","v":172891,"vw":11.032546},{"c":11.12,"h":11.36,"l":10.96,"n":4920,"o":11,"t":"2026-07-07T04:00:00Z","v":354012,"vw":11.123156},{"c":11.02,"h":11.11,"l":10.945,"n":2718,"o":11.01,"t":"2026-07-08T04:00:00Z","v":138447,"vw":11.038959},{"c":11.05,"h":11.17,"l":10.995,"n":2803,"o":11,"t":"2026-07-09T04:00:00Z","v":118855,"vw":11.075317},{"c":11.2,"h":11.22,"l":10.98,"n":2632,"o":10.98,"t":"2026-07-10T04:00:00Z","v":115444,"vw":11.13021},{"c":11.2,"h":11.4,"l":11.14,"n":2595,"o":11.14,"t":"2026-07-13T04:00:00Z","v":126416,"vw":11.248002},{"c":11.37,"h":11.4714,"l":11.18,"n":2196,"o":11.18,"t":"2026-07-14T04:00:00Z","v":77790,"vw":11.345353},{"c":11.4,"h":11.42,"l":11.2301,"n":2742,"o":11.3,"t":"2026-07-15T04:00:00Z","v":115325,"vw":11.359407},{"c":11.71,"h":11.74,"l":11.35,"n":1946,"o":11.36,"t":"2026-07-16T04:00:00Z","v":95544,"vw":11.662005},{"c":11.61,"h":11.79,"l":11.27,"n":2922,"o":11.64,"t":"2026-07-17T04:00:00Z","v":116876,"vw":11.62717},{"c":11.71,"h":11.92,"l":11.65,"n":2731,"o":11.65,"t":"2026-07-20T04:00:00Z","v":140856,"vw":11.789174},{"c":11.82,"h":11.92,"l":11.57,"n":2635,"o":11.7,"t":"2026-07-21T04:00:00Z","v":168628,"vw":11.766988},{"c":11.54,"h":11.88,"l":11.54,"n":3017,"o":11.81,"t":"2026-07-22T04:00:00Z","v":166873,"vw":11.638683},{"c":11.67,"h":11.74,"l":11.35,"n":3464,"o":11.59,"t":"2026-07-23T04:00:00Z","v":299688,"vw":11.591787},{"c":11.34,"h":11.715,"l":11.21,"n":3500,"o":11.67,"t":"2026-07-24T04:00:00Z","v":187601,"vw":11.367469},{"c":11.55,"h":11.595,"l":11.21,"n":2103,"o":11.34,"t":"2026-07-27T04:00:00Z","v":135600,"vw":11.47123},{"c":12.05,"h":12.11,"l":11.59,"n":2729,"o":11.59,"t":"2026-07-28T04:00:00Z","v":203243,"vw":11.982289},{"c":11.81,"h":12.05,"l":11.735,"n":2237,"o":11.99,"t":"2026-07-29T04:00:00Z","v":109527,"vw":11.835979},{"c":11.76,"h":11.85,"l":11.57,"n":1853,"o":11.69,"t":"2026-07-30T04:00:00Z","v":89710,"vw":11.760918},{"c":11.7,"h":11.9328,"l":11.56,"n":2029,"o":11.7,"t":"2026-07-31T04:00:00Z","v":88080,"vw":11.765834},{"c":12.03,"h":12.12,"l":11.68,"n":1964,"o":11.68,"t":"2026-08-03T04:00:00Z","v":127416,"vw":11.996775},{"c":11.93,"h":12.01,"l":11.75,"n":4137,"o":11.93,"t":"2026-08-04T04:00:00Z","v":136731,"vw":11.919119},{"c":11.87,"h":11.95,"l":11.7601,"n":2417,"o":11.88,"t":"2026-08-05T04:00:00Z","v":149992,"vw":11.877615},{"c":11.67,"h":11.92,"l":11.55,"n":2505,"o":11.77,"t":"2026-08-06T04:00:00Z","v":198917,"vw":11.723459},{"c":11.57,"h":11.8,"l":11.5,"n":1712,"o":11.55,"t":"2026-08-07T04:00:00Z","v":105311,"vw":11.584176},{"c":11.48,"h":11.64,"l":11.385,"n":2227,"o":11.56,"t":"2026-08-10T04:00:00Z","v":113440,"vw":11.493535},{"c":11.5,"h":11.68,"l":11.4801,"n":1690,"o":11.53,"t":"2026-08-11T04:00:00Z","v":100244,"vw":11.528906},{"c":11.57,"h":11.6394,"l":11.46,"n":2527,"o":11.57,"t":"2026-08-12T04:00:00Z","v":130028,"vw":11.566885},{"c":11.66,"h":11.74,"l":11.6,"n":2398,"o":11.61,"t":"2026-08-13T04:00:00Z","v":90135,"vw":11.663623},{"c":11.59,"h":11.72,"l":11.53,"n":1758,"o":11.69,"t":"2026-08-14T04:00:00Z","v":85567,"vw":11.589878},{"c":11.42,"h":11.69,"l":11.38,"n":1729,"o":11.58,"t":"2026-08-17T04:00:00Z","v":83724,"vw":11.481226},{"c":11.48,"h":11.64,"l":11.3,"n":1679,"o":11.33,"t":"2026-08-18T04:00:00Z","v":113745,"vw":11.485617},{"c":11.46,"h":11.59,"l":11.3442,"n":1655,"o":11.52,"t":"2026-08-19T04:00:00Z","v":69802,"vw":11.430873},{"c":11.57,"h":11.64,"l":11.32,"n":1522,"o":11.47,"t":"2026-08-20T04:00:00Z","v":71036,"vw":11.513487},{"c":11.61,"h":11.64,"l":11.48,"n":1757,"o":11.56,"t":"2026-08-21T04:00:00Z","v":63265,"vw":11.591133},{"c":11.53,"h":11.7572,"l":11.45,"n":1822,"o":11.63,"t":"2026-08-24T04:00:00Z","v":71522,"vw":11.566878},{"c":11.61,"h":11.67,"l":11.49,"n":1623,"o":11.5,"t":"2026-08-25T04:00:00Z","v":95012,"vw":11.562503},{"c":11.53,"h":11.7199,"l":11.48,"n":1440,"o":11.57,"t":"2026-08-26T04:00:00Z","v":53804,"vw":11.549529},{"c":11.51,"h":11.63,"l":11.45,"n":1292,"o":11.49,"t":"2026-08-27T04:00:00Z","v":51432,"vw":11.519633},{"c":11.51,"h":11.58,"l":11.46,"n":1290,"o":11.58,"t":"2026-08-28T04:00:00Z","v":69874,"vw":11.522045},{"c":11.42,"h":11.6919,"l":11.31,"n":1845,"o":11.47,"t":"2026-08-31T04:00:00Z","v":94542,"vw":11.429425},{"c":11.18,"h":11.4399,"l":11.14,"n":1946,"o":11.33,"t":"2026-09-01T04:00:00Z","v":125291,"vw":11.278072},{"c":11.13,"h":11.335,"l":11.12,"n":1942,"o":11.18,"t":"2026-09-02T04:00:00Z","v":107188,"vw":11.172739},{"c":11.13,"h":11.25,"l":10.99,"n":1720,"o":11.25,"t":"2026-09-03T04:00:00Z","v":108163,"vw":11.108562},{"c":11,"h":11.17,"l":10.97,"n":1929,"o":11.08,"t":"2026-09-04T04:00:00Z","v":84594,"vw":11.054476},{"c":11.16,"h":11.38,"l":10.95,"n":4546,"o":10.95,"t":"2026-09-08T04:00:00Z","v":194955,"vw":11.214519},{"c":11.14,"h":11.3,"l":11.03,"n":3569,"o":11.06,"t":"2026-09-09T04:00:00Z","v":195978,"vw":11.138769},{"c":10.94,"h":11.16,"l":10.81,"n":3726,"o":11.11,"t":"2026-09-10T04:00:00Z","v":161398,"vw":10.960243},{"c":10.87,"h":11.06,"l":10.81,"n":3013,"o":11,"t":"2026-09-11T04:00:00Z","v":170073,"vw":10.922042},{"c":10.96,"h":10.99,"l":10.75,"n":1866,"o":10.81,"t":"2026-09-14T04:00:00Z","v":124205,"vw":10.921849},{"c":10.92,"h":11,"l":10.82,"n":2052,"o":10.96,"t":"2026-09-15T04:00:00Z","v":185408,"vw":10.896696},{"c":10.71,"h":10.95,"l":10.63,"n":2450,"o":10.9,"t":"2026-09-16T04:00:00Z","v":139974,"vw":10.7561},{"c":10.63,"h":10.75,"l":10.6,"n":1764,"o":10.69,"t":"2026-09-17T04:00:00Z","v":103631,"vw":10.660397},{"c":10.48,"h":10.61,"l":10.36,"n":1794,"o":10.61,"t":"2026-09-18T04:00:00Z","v":393799,"vw":10.489693},{"c":10.49,"h":10.565,"l":10.37,"n":2261,"o":10.48,"t":"2026-09-21T04:00:00Z","v":105842,"vw":10.468902},{"c":10.61,"h":10.645,"l":10.45,"n":2113,"o":10.58,"t":"2026-09-22T04:00:00Z","v":101752,"vw":10.576975},{"c":10.24,"h":10.64,"l":10.24,"n":2594,"o":10.55,"t":"2026-09-23T04:00:00Z","v":109635,"vw":10.351299},{"c":9.93,"h":10.34,"l":9.89,"n":2455,"o":10.23,"t":"2026-09-24T04:00:00Z","v":195800,"vw":10.021526},{"c":9.93,"h":10.03,"l":9.815,"n":3357,"o":9.95,"t":"2026-09-25T04:00:00Z","v":259931,"vw":9.921593},{"c":10,"h":10.07,"l":9.825,"n":3195,"o":9.87,"t":"2026-09-28T04:00:00Z","v":248829,"vw":9.95783},{"c":9.98,"h":10.065,"l":9.96,"n":1736,"o":10,"t":"2026-09-29T04:00:00Z","v":94555,"vw":10.002337},{"c":9.87,"h":10.1399,"l":9.84,"n":1733,"o":9.94,"t":"2026-09-30T04:00:00Z","v":183058,"vw":9.916695},{"c":9.74,"h":9.925,"l":9.595,"n":2973,"o":9.82,"t":"2026-10-01T04:00:00Z","v":198340,"vw":9.779287},{"c":9.76,"h":9.975,"l":9.675,"n":3187,"o":9.8,"t":"2026-10-02T04:00:00Z","v":263959,"vw":9.796497},{"c":9.57,"h":9.8,"l":9.51,"n":3687,"o":9.75,"t":"2026-10-05T04:00:00Z","v":206723,"vw":9.606621},{"c":9.66,"h":9.71,"l":9.57,"n":2338,"o":9.57,"t":"2026-10-06T04:00:00Z","v":95802,"vw":9.66067},{"c":9.56,"h":9.71,"l":9.55,"n":1586,"o":9.6,"t":"2026-10-07T04:00:00Z","v":78563,"vw":9.595288},{"c":9.69,"h":9.74,"l":9.555,"n":1980,"o":9.58,"t":"2026-10-08T04:00:00Z","v":99278,"vw":9.674118},{"c":9.67,"h":9.77,"l":9.64,"n":2851,"o":9.68,"t":"2026-10-09T04:00:00Z","v":131538,"vw":9.699227},{"c":9.65,"h":9.69,"l":9.61,"n":1924,"o":9.64,"t":"2026-10-12T04:00:00Z","v":78264,"vw":9.652747},{"c":9.62,"h":9.73,"l":9.48,"n":3036,"o":9.73,"t":"2026-10-13T04:00:00Z","v":139453,"vw":9.581596},{"c":9.6,"h":9.64,"l":9.55,"n":2394,"o":9.55,"t":"2026-10-14T04:00:00Z","v":119562,"vw":9.599352},{"c":9.71,"h":9.74,"l":9.655,"n":2251,"o":9.68,"t":"2026-10-15T04:00:00Z","v":192731,"vw":9.710377},{"c":9.75,"h":9.875,"l":9.705,"n":1664,"o":9.78,"t":"2026-10-16T04:00:00Z","v":87434,"vw":9.769667},{"c":9.65,"h":9.73,"l":9.57,"n":2258,"o":9.73,"t":"2026-10-19T04:00:00Z","v":127059,"vw":9.64334},{"c":9.71,"h":9.89,"l":9.685,"n":2316,"o":9.72,"t":"2026-10-20T04:00:00Z","v":267701,"vw":9.767641},{"c":9.69,"h":9.76,"l":9.665,"n":2148,"o":9.71,"t":"2026-10-21T04:00:00Z","v":131305,"vw":9.71395},{"c":9.71,"h":9.82,"l":9.56,"n":2455,"o":9.62,"t":"2026-10-22T04:00:00Z","v":143122,"vw":9.698638},{"c":9.62,"h":9.87,"l":9.61,"n":650,"o":9.64,"t":"2026-10-23T04:00:00Z","v":31694,"vw":9.657188}],"volatilityBars":[{"c":10.58,"h":10.58,"l":10.58,"n":8,"o":10.58,"t":"2026-09-22T13:30:00Z","v":1031,"vw":10.58},{"c":10.535,"h":10.645,"l":10.45,"n":13,"o":10.5,"t":"2026-09-22T13:45:00Z","v":1713,"vw":10.511313},{"c":10.56,"h":10.63,"l":10.54,"n":38,"o":10.54,"t":"2026-09-22T14:00:00Z","v":3762,"vw":10.592758},{"c":10.535,"h":10.62,"l":10.535,"n":31,"o":10.59,"t":"2026-09-22T14:15:00Z","v":1531,"vw":10.601628},{"c":10.555,"h":10.57,"l":10.555,"n":27,"o":10.56,"t":"2026-09-22T14:30:00Z","v":1706,"vw":10.561209},{"c":10.52,"h":10.52,"l":10.505,"n":24,"o":10.505,"t":"2026-09-22T15:00:00Z","v":1215,"vw":10.517452},{"c":10.5,"h":10.5,"l":10.5,"n":22,"o":10.5,"t":"2026-09-22T15:15:00Z","v":398,"vw":10.5},{"c":10.51,"h":10.51,"l":10.49,"n":25,"o":10.49,"t":"2026-09-22T15:30:00Z","v":2405,"vw":10.492082},{"c":10.5183,"h":10.52,"l":10.5183,"n":8,"o":10.52,"t":"2026-09-22T15:45:00Z","v":786,"vw":10.5189},{"c":10.53,"h":10.5329,"l":10.53,"n":7,"o":10.5329,"t":"2026-09-22T16:00:00Z","v":266,"vw":10.531443},{"c":10.505,"h":10.505,"l":10.505,"n":6,"o":10.505,"t":"2026-09-22T16:15:00Z","v":662,"vw":10.505},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-09-22T16:30:00Z","v":1587,"vw":10.5},{"c":10.52,"h":10.52,"l":10.51,"n":22,"o":10.51,"t":"2026-09-22T16:45:00Z","v":627,"vw":10.516667},{"c":10.57,"h":10.57,"l":10.51,"n":50,"o":10.515,"t":"2026-09-22T17:15:00Z","v":8418,"vw":10.528206},{"c":10.55,"h":10.57,"l":10.501,"n":24,"o":10.501,"t":"2026-09-22T17:30:00Z","v":1514,"vw":10.544455},{"c":10.54,"h":10.56,"l":10.5,"n":45,"o":10.55,"t":"2026-09-22T17:45:00Z","v":1359,"vw":10.538835},{"c":10.54,"h":10.56,"l":10.54,"n":45,"o":10.55,"t":"2026-09-22T18:00:00Z","v":1281,"vw":10.550878},{"c":10.57,"h":10.57,"l":10.54,"n":45,"o":10.56,"t":"2026-09-22T18:15:00Z","v":6077,"vw":10.552142},{"c":10.59,"h":10.6,"l":10.57,"n":59,"o":10.57,"t":"2026-09-22T18:30:00Z","v":2811,"vw":10.590884},{"c":10.6,"h":10.606,"l":10.59,"n":43,"o":10.6,"t":"2026-09-22T18:45:00Z","v":4313,"vw":10.600038},{"c":10.59,"h":10.605,"l":10.58,"n":50,"o":10.5986,"t":"2026-09-22T19:00:00Z","v":4767,"vw":10.585814},{"c":10.58,"h":10.59,"l":10.565,"n":71,"o":10.58,"t":"2026-09-22T19:15:00Z","v":5150,"vw":10.578514},{"c":10.615,"h":10.615,"l":10.58,"n":106,"o":10.58,"t":"2026-09-22T19:30:00Z","v":5141,"vw":10.597047},{"c":10.62,"h":10.645,"l":10.58,"n":442,"o":10.6,"t":"2026-09-22T19:45:00Z","v":21228,"vw":10.616085},{"c":10.61,"h":10.61,"l":10.61,"n":7,"o":10.61,"t":"2026-09-22T20:00:00Z","v":11913,"vw":10.61},{"c":10.64,"h":10.64,"l":10.55,"n":19,"o":10.55,"t":"2026-09-23T13:30:00Z","v":3848,"vw":10.554164},{"c":10.43,"h":10.585,"l":10.39,"n":66,"o":10.47,"t":"2026-09-23T14:00:00Z","v":4049,"vw":10.440016},{"c":10.3801,"h":10.5085,"l":10.3601,"n":22,"o":10.3601,"t":"2026-09-23T14:15:00Z","v":515,"vw":10.420038},{"c":10.45,"h":10.51,"l":10.4,"n":91,"o":10.475,"t":"2026-09-23T14:30:00Z","v":4257,"vw":10.462842},{"c":10.45,"h":10.46,"l":10.45,"n":5,"o":10.46,"t":"2026-09-23T14:45:00Z","v":307,"vw":10.454167},{"c":10.41,"h":10.48,"l":10.41,"n":70,"o":10.45,"t":"2026-09-23T15:00:00Z","v":4731,"vw":10.439608},{"c":10.41,"h":10.41,"l":10.4,"n":10,"o":10.41,"t":"2026-09-23T15:15:00Z","v":385,"vw":10.406644},{"c":10.445,"h":10.445,"l":10.4,"n":39,"o":10.44,"t":"2026-09-23T15:30:00Z","v":1407,"vw":10.4225},{"c":10.43,"h":10.43,"l":10.43,"n":3,"o":10.43,"t":"2026-09-23T15:45:00Z","v":162,"vw":10.43},{"c":10.43,"h":10.43,"l":10.4,"n":36,"o":10.4,"t":"2026-09-23T16:00:00Z","v":1333,"vw":10.414348},{"c":10.38,"h":10.405,"l":10.37,"n":25,"o":10.405,"t":"2026-09-23T16:15:00Z","v":3256,"vw":10.394582},{"c":10.4,"h":10.4,"l":10.365,"n":24,"o":10.39,"t":"2026-09-23T16:30:00Z","v":1082,"vw":10.377519},{"c":10.36,"h":10.38,"l":10.36,"n":19,"o":10.38,"t":"2026-09-23T16:45:00Z","v":458,"vw":10.368333},{"c":10.375,"h":10.4,"l":10.35,"n":139,"o":10.37,"t":"2026-09-23T17:00:00Z","v":19949,"vw":10.369635},{"c":10.33,"h":10.375,"l":10.33,"n":32,"o":10.375,"t":"2026-09-23T17:15:00Z","v":2221,"vw":10.346821},{"c":10.35,"h":10.37,"l":10.335,"n":22,"o":10.335,"t":"2026-09-23T17:30:00Z","v":748,"vw":10.354753},{"c":10.37,"h":10.37,"l":10.37,"n":2,"o":10.37,"t":"2026-09-23T17:45:00Z","v":102,"vw":10.37},{"c":10.3323,"h":10.38,"l":10.3323,"n":93,"o":10.38,"t":"2026-09-23T18:00:00Z","v":4542,"vw":10.360832},{"c":10.33,"h":10.36,"l":10.32,"n":61,"o":10.355,"t":"2026-09-23T18:15:00Z","v":2522,"vw":10.341962},{"c":10.32,"h":10.35,"l":10.31,"n":115,"o":10.32,"t":"2026-09-23T18:30:00Z","v":5127,"vw":10.327729},{"c":10.33,"h":10.35,"l":10.32,"n":44,"o":10.325,"t":"2026-09-23T18:45:00Z","v":1922,"vw":10.336786},{"c":10.33,"h":10.35,"l":10.32,"n":108,"o":10.35,"t":"2026-09-23T19:00:00Z","v":3384,"vw":10.334681},{"c":10.3,"h":10.33,"l":10.3,"n":37,"o":10.32,"t":"2026-09-23T19:15:00Z","v":2930,"vw":10.322034},{"c":10.3065,"h":10.33,"l":10.3,"n":182,"o":10.3034,"t":"2026-09-23T19:30:00Z","v":7998,"vw":10.31317},{"c":10.24,"h":10.32,"l":10.24,"n":414,"o":10.31,"t":"2026-09-23T19:45:00Z","v":15130,"vw":10.269402},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2026-09-23T20:00:00Z","v":10058,"vw":10.24},{"c":10.34,"h":10.34,"l":10.23,"n":9,"o":10.23,"t":"2026-09-24T13:30:00Z","v":522,"vw":10.25411},{"c":10.22,"h":10.32,"l":10.22,"n":8,"o":10.32,"t":"2026-09-24T14:00:00Z","v":1093,"vw":10.299188},{"c":10.22,"h":10.23,"l":10.22,"n":12,"o":10.23,"t":"2026-09-24T14:15:00Z","v":684,"vw":10.225},{"c":10.295,"h":10.295,"l":10.23,"n":7,"o":10.23,"t":"2026-09-24T14:30:00Z","v":939,"vw":10.243119},{"c":10.21,"h":10.26,"l":10.15,"n":52,"o":10.22,"t":"2026-09-24T15:00:00Z","v":3697,"vw":10.19864},{"c":10.19,"h":10.22,"l":10.175,"n":23,"o":10.22,"t":"2026-09-24T15:15:00Z","v":1416,"vw":10.188674},{"c":10.19,"h":10.2,"l":10.16,"n":37,"o":10.18,"t":"2026-09-24T15:30:00Z","v":1808,"vw":10.179034},{"c":10.1405,"h":10.19,"l":10.1405,"n":17,"o":10.19,"t":"2026-09-24T15:45:00Z","v":1265,"vw":10.150809},{"c":10.17,"h":10.17,"l":10.1301,"n":19,"o":10.15,"t":"2026-09-24T16:00:00Z","v":1150,"vw":10.151353},{"c":10.16,"h":10.2,"l":10.15,"n":128,"o":10.15,"t":"2026-09-24T16:15:00Z","v":10794,"vw":10.186756},{"c":10.19,"h":10.19,"l":10.155,"n":17,"o":10.155,"t":"2026-09-24T16:30:00Z","v":696,"vw":10.176},{"c":10.135,"h":10.16,"l":10.13,"n":31,"o":10.16,"t":"2026-09-24T16:45:00Z","v":2002,"vw":10.139667},{"c":10.15,"h":10.15,"l":10.1,"n":41,"o":10.12,"t":"2026-09-24T17:00:00Z","v":2673,"vw":10.109465},{"c":10.1068,"h":10.15,"l":10.1,"n":18,"o":10.15,"t":"2026-09-24T17:15:00Z","v":1261,"vw":10.120487},{"c":10.1,"h":10.12,"l":10.065,"n":39,"o":10.12,"t":"2026-09-24T17:30:00Z","v":1991,"vw":10.099077},{"c":10.07,"h":10.0895,"l":10.07,"n":9,"o":10.0895,"t":"2026-09-24T17:45:00Z","v":3711,"vw":10.088948},{"c":10.11,"h":10.16,"l":10.1,"n":190,"o":10.1,"t":"2026-09-24T18:00:00Z","v":10863,"vw":10.121289},{"c":10.09,"h":10.1,"l":10.085,"n":17,"o":10.1,"t":"2026-09-24T18:15:00Z","v":1852,"vw":10.091333},{"c":10.07,"h":10.085,"l":10.0622,"n":55,"o":10.07,"t":"2026-09-24T18:30:00Z","v":2397,"vw":10.070411},{"c":10.05,"h":10.105,"l":10.05,"n":108,"o":10.07,"t":"2026-09-24T18:45:00Z","v":8214,"vw":10.075305},{"c":10.0219,"h":10.06,"l":10.02,"n":50,"o":10.06,"t":"2026-09-24T19:00:00Z","v":3838,"vw":10.031132},{"c":10.06,"h":10.06,"l":10,"n":154,"o":10.0201,"t":"2026-09-24T19:15:00Z","v":9356,"vw":10.030549},{"c":10.005,"h":10.06,"l":10,"n":167,"o":10.06,"t":"2026-09-24T19:30:00Z","v":29560,"vw":10.026842},{"c":9.92,"h":9.99,"l":9.89,"n":671,"o":9.99,"t":"2026-09-24T19:45:00Z","v":69345,"vw":9.948182},{"c":9.93,"h":9.93,"l":9.93,"n":9,"o":9.93,"t":"2026-09-24T20:00:00Z","v":15827,"vw":9.93},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-24T21:00:00Z","v":200,"vw":9.95},{"c":10.03,"h":10.03,"l":9.94,"n":22,"o":9.95,"t":"2026-09-25T13:30:00Z","v":2392,"vw":9.966882},{"c":9.96,"h":9.96,"l":9.96,"n":5,"o":9.96,"t":"2026-09-25T13:45:00Z","v":109,"vw":9.96},{"c":9.98,"h":9.98,"l":9.97,"n":5,"o":9.97,"t":"2026-09-25T14:00:00Z","v":701,"vw":9.971667},{"c":10.02,"h":10.02,"l":9.9412,"n":21,"o":9.98,"t":"2026-09-25T14:15:00Z","v":2314,"vw":9.981743},{"c":9.965,"h":10.03,"l":9.95,"n":24,"o":10.01,"t":"2026-09-25T14:30:00Z","v":6297,"vw":9.970344},{"c":9.92,"h":9.97,"l":9.84,"n":62,"o":9.97,"t":"2026-09-25T14:45:00Z","v":16002,"vw":9.916867},{"c":9.93,"h":9.93,"l":9.92,"n":11,"o":9.92,"t":"2026-09-25T15:00:00Z","v":642,"vw":9.924},{"c":9.9,"h":9.91,"l":9.9,"n":25,"o":9.91,"t":"2026-09-25T15:15:00Z","v":1186,"vw":9.901429},{"c":9.87,"h":9.87,"l":9.84,"n":12,"o":9.84,"t":"2026-09-25T15:30:00Z","v":369,"vw":9.855},{"c":9.88,"h":9.88,"l":9.815,"n":53,"o":9.815,"t":"2026-09-25T15:45:00Z","v":2245,"vw":9.846928},{"c":9.9297,"h":9.9297,"l":9.92,"n":8,"o":9.92,"t":"2026-09-25T16:00:00Z","v":1718,"vw":9.921141},{"c":9.91,"h":9.925,"l":9.9,"n":46,"o":9.9,"t":"2026-09-25T16:15:00Z","v":1393,"vw":9.908316},{"c":9.91,"h":9.91,"l":9.88,"n":12,"o":9.88,"t":"2026-09-25T16:30:00Z","v":236,"vw":9.894706},{"c":9.8749,"h":9.91,"l":9.8749,"n":12,"o":9.89,"t":"2026-09-25T16:45:00Z","v":687,"vw":9.892358},{"c":9.9,"h":9.9,"l":9.87,"n":88,"o":9.875,"t":"2026-09-25T17:00:00Z","v":10743,"vw":9.883519},{"c":9.9,"h":9.905,"l":9.83,"n":59,"o":9.9025,"t":"2026-09-25T17:15:00Z","v":5699,"vw":9.854609},{"c":9.86,"h":9.9,"l":9.83,"n":28,"o":9.86,"t":"2026-09-25T17:30:00Z","v":1366,"vw":9.865949},{"c":9.8799,"h":9.8799,"l":9.84,"n":16,"o":9.84,"t":"2026-09-25T17:45:00Z","v":1190,"vw":9.85836},{"c":9.88,"h":9.9,"l":9.84,"n":169,"o":9.84,"t":"2026-09-25T18:00:00Z","v":17667,"vw":9.873665},{"c":9.89,"h":9.9,"l":9.85,"n":89,"o":9.87,"t":"2026-09-25T18:15:00Z","v":12668,"vw":9.864972},{"c":9.9,"h":9.925,"l":9.895,"n":192,"o":9.9075,"t":"2026-09-25T18:30:00Z","v":20530,"vw":9.911459},{"c":9.92,"h":9.98,"l":9.88,"n":142,"o":9.88,"t":"2026-09-25T18:45:00Z","v":21120,"vw":9.931555},{"c":9.975,"h":9.975,"l":9.91,"n":172,"o":9.94,"t":"2026-09-25T19:00:00Z","v":19927,"vw":9.947518},{"c":9.96,"h":9.965,"l":9.94,"n":106,"o":9.9606,"t":"2026-09-25T19:15:00Z","v":7959,"vw":9.955212},{"c":9.935,"h":9.945,"l":9.89,"n":204,"o":9.9402,"t":"2026-09-25T19:30:00Z","v":18029,"vw":9.920902},{"c":9.93,"h":9.98,"l":9.9,"n":1114,"o":9.95,"t":"2026-09-25T19:45:00Z","v":51890,"vw":9.953684},{"c":9.93,"h":9.93,"l":9.93,"n":8,"o":9.93,"t":"2026-09-25T20:00:00Z","v":28555,"vw":9.93},{"c":9.9,"h":9.9,"l":9.825,"n":66,"o":9.87,"t":"2026-09-28T13:30:00Z","v":14672,"vw":9.894834},{"c":9.94,"h":9.94,"l":9.94,"n":13,"o":9.94,"t":"2026-09-28T14:00:00Z","v":302,"vw":9.94},{"c":9.9972,"h":10.07,"l":9.92,"n":136,"o":9.9201,"t":"2026-09-28T14:15:00Z","v":7835,"vw":9.980182},{"c":9.95,"h":9.985,"l":9.95,"n":90,"o":9.985,"t":"2026-09-28T14:30:00Z","v":3835,"vw":9.964802},{"c":9.95,"h":9.99,"l":9.92,"n":168,"o":9.99,"t":"2026-09-28T14:45:00Z","v":12337,"vw":9.955911},{"c":9.95,"h":9.95,"l":9.92,"n":29,"o":9.95,"t":"2026-09-28T15:00:00Z","v":2148,"vw":9.944371},{"c":9.9284,"h":9.9284,"l":9.9284,"n":2,"o":9.9284,"t":"2026-09-28T15:15:00Z","v":341,"vw":9.9284},{"c":9.95,"h":9.95,"l":9.93,"n":59,"o":9.94,"t":"2026-09-28T15:30:00Z","v":3310,"vw":9.942711},{"c":9.95,"h":9.95,"l":9.89,"n":612,"o":9.95,"t":"2026-09-28T15:45:00Z","v":50404,"vw":9.940713},{"c":9.93,"h":9.965,"l":9.89,"n":106,"o":9.965,"t":"2026-09-28T16:00:00Z","v":5599,"vw":9.923128},{"c":9.985,"h":9.99,"l":9.9152,"n":93,"o":9.93,"t":"2026-09-28T16:15:00Z","v":3024,"vw":9.953319},{"c":9.97,"h":9.975,"l":9.96,"n":27,"o":9.975,"t":"2026-09-28T16:30:00Z","v":1827,"vw":9.973571},{"c":9.975,"h":9.975,"l":9.975,"n":1,"o":9.975,"t":"2026-09-28T16:45:00Z","v":100,"vw":9.975},{"c":9.98,"h":9.99,"l":9.97,"n":20,"o":9.975,"t":"2026-09-28T17:00:00Z","v":903,"vw":9.980833},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-09-28T17:15:00Z","v":107,"vw":9.98},{"c":9.96,"h":9.98,"l":9.93,"n":108,"o":9.98,"t":"2026-09-28T17:30:00Z","v":6590,"vw":9.961958},{"c":9.94,"h":9.96,"l":9.93,"n":54,"o":9.96,"t":"2026-09-28T17:45:00Z","v":4058,"vw":9.949964},{"c":9.915,"h":9.95,"l":9.91,"n":114,"o":9.93,"t":"2026-09-28T18:00:00Z","v":6927,"vw":9.929596},{"c":9.94,"h":9.955,"l":9.9,"n":92,"o":9.915,"t":"2026-09-28T18:15:00Z","v":5572,"vw":9.923785},{"c":9.94,"h":9.98,"l":9.93,"n":20,"o":9.94,"t":"2026-09-28T18:30:00Z","v":1882,"vw":9.950456},{"c":9.935,"h":9.955,"l":9.93,"n":37,"o":9.94,"t":"2026-09-28T18:45:00Z","v":2027,"vw":9.938696},{"c":9.95,"h":9.95,"l":9.925,"n":144,"o":9.935,"t":"2026-09-28T19:00:00Z","v":13332,"vw":9.930338},{"c":9.97,"h":9.97,"l":9.94,"n":79,"o":9.95,"t":"2026-09-28T19:15:00Z","v":5539,"vw":9.953421},{"c":9.95,"h":9.96,"l":9.94,"n":101,"o":9.95,"t":"2026-09-28T19:30:00Z","v":3911,"vw":9.95},{"c":9.99,"h":10.02,"l":9.93,"n":580,"o":9.95,"t":"2026-09-28T19:45:00Z","v":43040,"vw":9.980341},{"c":10,"h":10,"l":10,"n":15,"o":10,"t":"2026-09-28T20:00:00Z","v":41915,"vw":10},{"c":10,"h":10,"l":10,"n":13,"o":10,"t":"2026-09-29T13:30:00Z","v":492,"vw":10},{"c":10.01,"h":10.045,"l":10.01,"n":8,"o":10.045,"t":"2026-09-29T14:15:00Z","v":462,"vw":10.030106},{"c":10.03,"h":10.03,"l":9.99,"n":10,"o":9.99,"t":"2026-09-29T14:30:00Z","v":357,"vw":10.01},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-09-29T14:45:00Z","v":201,"vw":10},{"c":9.99,"h":10.01,"l":9.98,"n":51,"o":10.01,"t":"2026-09-29T15:00:00Z","v":4729,"vw":9.996497},{"c":10.01,"h":10.03,"l":10.01,"n":66,"o":10.0219,"t":"2026-09-29T15:15:00Z","v":3610,"vw":10.017641},{"c":10.02,"h":10.02,"l":10,"n":7,"o":10,"t":"2026-09-29T15:30:00Z","v":673,"vw":10.016667},{"c":10.04,"h":10.065,"l":10.036,"n":27,"o":10.036,"t":"2026-09-29T15:45:00Z","v":1214,"vw":10.042682},{"c":10.03,"h":10.03,"l":10.03,"n":3,"o":10.03,"t":"2026-09-29T16:00:00Z","v":111,"vw":10.03},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-09-29T16:15:00Z","v":106,"vw":10.06},{"c":9.995,"h":10.05,"l":9.995,"n":17,"o":10.05,"t":"2026-09-29T16:45:00Z","v":952,"vw":10.031015},{"c":10.01,"h":10.01,"l":9.995,"n":4,"o":9.995,"t":"2026-09-29T17:00:00Z","v":8104,"vw":9.995185},{"c":10.05,"h":10.05,"l":10.05,"n":7,"o":10.05,"t":"2026-09-29T17:15:00Z","v":260,"vw":10.05},{"c":10.025,"h":10.025,"l":10.025,"n":16,"o":10.025,"t":"2026-09-29T17:30:00Z","v":723,"vw":10.025},{"c":10.04,"h":10.055,"l":10.0001,"n":19,"o":10.0001,"t":"2026-09-29T17:45:00Z","v":1561,"vw":10.035494},{"c":10.06,"h":10.06,"l":10.045,"n":38,"o":10.05,"t":"2026-09-29T18:00:00Z","v":1321,"vw":10.049286},{"c":10.03,"h":10.065,"l":10.01,"n":109,"o":10.04,"t":"2026-09-29T18:15:00Z","v":5485,"vw":10.038995},{"c":10.025,"h":10.04,"l":10.02,"n":30,"o":10.04,"t":"2026-09-29T18:30:00Z","v":1998,"vw":10.028767},{"c":10.02,"h":10.02,"l":10.0102,"n":24,"o":10.02,"t":"2026-09-29T18:45:00Z","v":1622,"vw":10.017393},{"c":10.01,"h":10.03,"l":10.01,"n":38,"o":10.0101,"t":"2026-09-29T19:00:00Z","v":2177,"vw":10.013144},{"c":10.01,"h":10.01,"l":10.0001,"n":62,"o":10.01,"t":"2026-09-29T19:15:00Z","v":2898,"vw":10.006483},{"c":10.03,"h":10.05,"l":10,"n":95,"o":10,"t":"2026-09-29T19:30:00Z","v":7934,"vw":10.016594},{"c":9.96,"h":10.03,"l":9.96,"n":496,"o":10.02,"t":"2026-09-29T19:45:00Z","v":25188,"vw":9.992285},{"c":9.98,"h":9.98,"l":9.98,"n":10,"o":9.98,"t":"2026-09-29T20:00:00Z","v":13770,"vw":9.98},{"c":9.91,"h":10.1399,"l":9.91,"n":36,"o":9.94,"t":"2026-09-30T13:30:00Z","v":3040,"vw":10.023849},{"c":9.91,"h":10,"l":9.9,"n":45,"o":9.96,"t":"2026-09-30T13:45:00Z","v":5785,"vw":9.973706},{"c":10.005,"h":10.015,"l":9.91,"n":20,"o":9.91,"t":"2026-09-30T14:00:00Z","v":6166,"vw":9.965509},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-09-30T14:15:00Z","v":105,"vw":9.97},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-30T14:30:00Z","v":100,"vw":9.98},{"c":9.98,"h":9.98,"l":9.98,"n":6,"o":9.98,"t":"2026-09-30T14:45:00Z","v":371,"vw":9.98},{"c":9.98,"h":10.01,"l":9.94,"n":70,"o":9.95,"t":"2026-09-30T15:00:00Z","v":6666,"vw":9.963111},{"c":9.98,"h":10.01,"l":9.95,"n":42,"o":9.95,"t":"2026-09-30T15:15:00Z","v":7907,"vw":9.991764},{"c":10,"h":10.01,"l":9.98,"n":18,"o":9.98,"t":"2026-09-30T15:30:00Z","v":963,"vw":10.001538},{"c":9.9351,"h":9.98,"l":9.9351,"n":126,"o":9.97,"t":"2026-09-30T15:45:00Z","v":13638,"vw":9.951739},{"c":9.99,"h":9.99,"l":9.94,"n":74,"o":9.95,"t":"2026-09-30T16:00:00Z","v":4988,"vw":9.972707},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-09-30T16:15:00Z","v":1001,"vw":9.98},{"c":9.99,"h":9.99,"l":9.99,"n":5,"o":9.99,"t":"2026-09-30T16:30:00Z","v":270,"vw":9.99},{"c":9.94,"h":9.975,"l":9.94,"n":78,"o":9.97,"t":"2026-09-30T17:00:00Z","v":6246,"vw":9.949636},{"c":9.86,"h":9.945,"l":9.86,"n":49,"o":9.93,"t":"2026-09-30T17:15:00Z","v":8382,"vw":9.893808},{"c":9.9,"h":9.9,"l":9.89,"n":10,"o":9.89,"t":"2026-09-30T17:30:00Z","v":706,"vw":9.893682},{"c":9.875,"h":9.875,"l":9.875,"n":3,"o":9.875,"t":"2026-09-30T17:45:00Z","v":1063,"vw":9.875},{"c":9.84,"h":9.875,"l":9.84,"n":24,"o":9.875,"t":"2026-09-30T18:00:00Z","v":1184,"vw":9.85375},{"c":9.93,"h":9.93,"l":9.84,"n":97,"o":9.88,"t":"2026-09-30T18:15:00Z","v":7622,"vw":9.89823},{"c":9.91,"h":9.93,"l":9.91,"n":28,"o":9.93,"t":"2026-09-30T18:30:00Z","v":1256,"vw":9.914171},{"c":9.91,"h":9.91,"l":9.9,"n":18,"o":9.91,"t":"2026-09-30T18:45:00Z","v":1478,"vw":9.903183},{"c":9.92,"h":9.92,"l":9.91,"n":31,"o":9.91,"t":"2026-09-30T19:00:00Z","v":2836,"vw":9.912292},{"c":9.93,"h":9.93,"l":9.9,"n":109,"o":9.925,"t":"2026-09-30T19:15:00Z","v":17813,"vw":9.910174},{"c":9.91,"h":9.925,"l":9.9,"n":103,"o":9.91,"t":"2026-09-30T19:30:00Z","v":19626,"vw":9.901449},{"c":9.84,"h":9.92,"l":9.84,"n":247,"o":9.92,"t":"2026-09-30T19:45:00Z","v":20412,"vw":9.894529},{"c":9.87,"h":9.87,"l":9.87,"n":9,"o":9.87,"t":"2026-09-30T20:00:00Z","v":34870,"vw":9.87},{"c":9.8,"h":9.925,"l":9.75,"n":88,"o":9.82,"t":"2026-10-01T13:30:00Z","v":6475,"vw":9.786053},{"c":9.9,"h":9.9,"l":9.595,"n":36,"o":9.595,"t":"2026-10-01T13:45:00Z","v":5910,"vw":9.786709},{"c":9.81,"h":9.825,"l":9.67,"n":98,"o":9.77,"t":"2026-10-01T14:00:00Z","v":6054,"vw":9.776824},{"c":9.87,"h":9.87,"l":9.75,"n":22,"o":9.81,"t":"2026-10-01T14:15:00Z","v":6386,"vw":9.84876},{"c":9.81,"h":9.815,"l":9.72,"n":208,"o":9.815,"t":"2026-10-01T14:30:00Z","v":18019,"vw":9.765728},{"c":9.75,"h":9.8,"l":9.75,"n":87,"o":9.77,"t":"2026-10-01T14:45:00Z","v":12422,"vw":9.776485},{"c":9.765,"h":9.79,"l":9.75,"n":39,"o":9.79,"t":"2026-10-01T15:00:00Z","v":2002,"vw":9.776491},{"c":9.79,"h":9.79,"l":9.765,"n":21,"o":9.7794,"t":"2026-10-01T15:15:00Z","v":4811,"vw":9.787157},{"c":9.835,"h":9.859,"l":9.765,"n":60,"o":9.765,"t":"2026-10-01T15:30:00Z","v":10998,"vw":9.837873},{"c":9.765,"h":9.82,"l":9.71,"n":79,"o":9.8,"t":"2026-10-01T15:45:00Z","v":5691,"vw":9.78774},{"c":9.7675,"h":9.7675,"l":9.7675,"n":3,"o":9.7675,"t":"2026-10-01T16:00:00Z","v":206,"vw":9.7675},{"c":9.79,"h":9.79,"l":9.71,"n":40,"o":9.71,"t":"2026-10-01T16:15:00Z","v":2666,"vw":9.765118},{"c":9.8025,"h":9.8025,"l":9.8025,"n":6,"o":9.8025,"t":"2026-10-01T16:30:00Z","v":267,"vw":9.8025},{"c":9.7578,"h":9.7578,"l":9.75,"n":5,"o":9.75,"t":"2026-10-01T16:45:00Z","v":219,"vw":9.753611},{"c":9.84,"h":9.84,"l":9.785,"n":43,"o":9.785,"t":"2026-10-01T17:00:00Z","v":3781,"vw":9.809914},{"c":9.81,"h":9.85,"l":9.81,"n":20,"o":9.85,"t":"2026-10-01T17:15:00Z","v":1220,"vw":9.819009},{"c":9.84,"h":9.86,"l":9.78,"n":95,"o":9.86,"t":"2026-10-01T17:30:00Z","v":4739,"vw":9.834263},{"c":9.76,"h":9.82,"l":9.76,"n":65,"o":9.82,"t":"2026-10-01T17:45:00Z","v":3451,"vw":9.797442},{"c":9.79,"h":9.81,"l":9.79,"n":34,"o":9.79,"t":"2026-10-01T18:00:00Z","v":2752,"vw":9.79716},{"c":9.79,"h":9.82,"l":9.79,"n":27,"o":9.82,"t":"2026-10-01T18:15:00Z","v":1386,"vw":9.794608},{"c":9.73,"h":9.79,"l":9.73,"n":114,"o":9.79,"t":"2026-10-01T18:30:00Z","v":8320,"vw":9.751828},{"c":9.73,"h":9.7545,"l":9.73,"n":23,"o":9.735,"t":"2026-10-01T18:45:00Z","v":1631,"vw":9.736507},{"c":9.73,"h":9.76,"l":9.72,"n":163,"o":9.73,"t":"2026-10-01T19:00:00Z","v":9252,"vw":9.742152},{"c":9.7108,"h":9.77,"l":9.7108,"n":266,"o":9.7261,"t":"2026-10-01T19:15:00Z","v":18096,"vw":9.745969},{"c":9.74,"h":9.76,"l":9.73,"n":132,"o":9.73,"t":"2026-10-01T19:30:00Z","v":5617,"vw":9.744352},{"c":9.75,"h":9.83,"l":9.71,"n":485,"o":9.75,"t":"2026-10-01T19:45:00Z","v":38159,"vw":9.783317},{"c":9.74,"h":9.74,"l":9.74,"n":6,"o":9.74,"t":"2026-10-01T20:00:00Z","v":10594,"vw":9.74},{"c":9.875,"h":9.975,"l":9.8,"n":205,"o":9.8,"t":"2026-10-02T13:30:00Z","v":21599,"vw":9.909005},{"c":9.82,"h":9.82,"l":9.815,"n":38,"o":9.815,"t":"2026-10-02T13:45:00Z","v":10703,"vw":9.816744},{"c":9.87,"h":9.875,"l":9.71,"n":131,"o":9.82,"t":"2026-10-02T14:00:00Z","v":17482,"vw":9.812149},{"c":9.87,"h":9.87,"l":9.79,"n":73,"o":9.81,"t":"2026-10-02T14:15:00Z","v":4637,"vw":9.81332},{"c":9.87,"h":9.91,"l":9.83,"n":141,"o":9.85,"t":"2026-10-02T14:30:00Z","v":13518,"vw":9.867401},{"c":9.85,"h":9.9,"l":9.84,"n":167,"o":9.84,"t":"2026-10-02T14:45:00Z","v":7773,"vw":9.870504},{"c":9.815,"h":9.83,"l":9.815,"n":45,"o":9.83,"t":"2026-10-02T15:00:00Z","v":2717,"vw":9.818414},{"c":9.815,"h":9.82,"l":9.81,"n":49,"o":9.815,"t":"2026-10-02T15:15:00Z","v":4102,"vw":9.81253},{"c":9.815,"h":9.83,"l":9.805,"n":33,"o":9.81,"t":"2026-10-02T15:30:00Z","v":2245,"vw":9.810919},{"c":9.805,"h":9.82,"l":9.805,"n":26,"o":9.815,"t":"2026-10-02T15:45:00Z","v":2209,"vw":9.810491},{"c":9.82,"h":9.82,"l":9.8049,"n":144,"o":9.81,"t":"2026-10-02T16:00:00Z","v":18188,"vw":9.818385},{"c":9.81,"h":9.83,"l":9.81,"n":19,"o":9.82,"t":"2026-10-02T16:15:00Z","v":1076,"vw":9.821429},{"c":9.84,"h":9.84,"l":9.775,"n":35,"o":9.8,"t":"2026-10-02T16:30:00Z","v":1885,"vw":9.802693},{"c":9.84,"h":9.84,"l":9.825,"n":20,"o":9.84,"t":"2026-10-02T16:45:00Z","v":1346,"vw":9.837076},{"c":9.795,"h":9.82,"l":9.79,"n":51,"o":9.82,"t":"2026-10-02T17:00:00Z","v":2936,"vw":9.802653},{"c":9.765,"h":9.765,"l":9.76,"n":9,"o":9.76,"t":"2026-10-02T17:15:00Z","v":379,"vw":9.763333},{"c":9.75,"h":9.79,"l":9.75,"n":52,"o":9.79,"t":"2026-10-02T17:30:00Z","v":4925,"vw":9.765079},{"c":9.82,"h":9.82,"l":9.73,"n":102,"o":9.73,"t":"2026-10-02T17:45:00Z","v":6827,"vw":9.775976},{"c":9.8054,"h":9.82,"l":9.77,"n":157,"o":9.82,"t":"2026-10-02T18:00:00Z","v":14632,"vw":9.787249},{"c":9.82,"h":9.825,"l":9.79,"n":43,"o":9.825,"t":"2026-10-02T18:15:00Z","v":3299,"vw":9.805906},{"c":9.82,"h":9.82,"l":9.8,"n":17,"o":9.8,"t":"2026-10-02T18:30:00Z","v":1779,"vw":9.80799},{"c":9.815,"h":9.83,"l":9.815,"n":33,"o":9.815,"t":"2026-10-02T18:45:00Z","v":1650,"vw":9.826259},{"c":9.8188,"h":9.8188,"l":9.815,"n":6,"o":9.815,"t":"2026-10-02T19:00:00Z","v":542,"vw":9.818021},{"c":9.785,"h":9.81,"l":9.78,"n":296,"o":9.81,"t":"2026-10-02T19:15:00Z","v":22620,"vw":9.797144},{"c":9.73,"h":9.76,"l":9.73,"n":103,"o":9.75,"t":"2026-10-02T19:30:00Z","v":5465,"vw":9.742718},{"c":9.76,"h":9.79,"l":9.675,"n":551,"o":9.69,"t":"2026-10-02T19:45:00Z","v":52599,"vw":9.731926},{"c":9.76,"h":9.76,"l":9.76,"n":5,"o":9.76,"t":"2026-10-02T20:00:00Z","v":26700,"vw":9.76},{"c":9.75,"h":9.75,"l":9.67,"n":27,"o":9.75,"t":"2026-10-05T13:30:00Z","v":2449,"vw":9.743043},{"c":9.665,"h":9.74,"l":9.64,"n":45,"o":9.74,"t":"2026-10-05T13:45:00Z","v":6631,"vw":9.725816},{"c":9.77,"h":9.77,"l":9.675,"n":27,"o":9.675,"t":"2026-10-05T14:00:00Z","v":1562,"vw":9.729085},{"c":9.77,"h":9.8,"l":9.755,"n":66,"o":9.77,"t":"2026-10-05T14:15:00Z","v":5785,"vw":9.769675},{"c":9.79,"h":9.79,"l":9.7694,"n":19,"o":9.7694,"t":"2026-10-05T14:30:00Z","v":2047,"vw":9.771107},{"c":9.75,"h":9.75,"l":9.75,"n":22,"o":9.75,"t":"2026-10-05T14:45:00Z","v":815,"vw":9.75},{"c":9.725,"h":9.725,"l":9.725,"n":6,"o":9.725,"t":"2026-10-05T15:00:00Z","v":177,"vw":9.725},{"c":9.68,"h":9.72,"l":9.68,"n":33,"o":9.72,"t":"2026-10-05T15:15:00Z","v":1655,"vw":9.704375},{"c":9.7,"h":9.7,"l":9.68,"n":42,"o":9.7,"t":"2026-10-05T15:30:00Z","v":2011,"vw":9.696177},{"c":9.685,"h":9.7147,"l":9.66,"n":42,"o":9.7147,"t":"2026-10-05T16:00:00Z","v":1721,"vw":9.689359},{"c":9.69,"h":9.69,"l":9.66,"n":65,"o":9.68,"t":"2026-10-05T16:15:00Z","v":2522,"vw":9.671013},{"c":9.69,"h":9.69,"l":9.68,"n":29,"o":9.685,"t":"2026-10-05T16:30:00Z","v":1151,"vw":9.686081},{"c":9.68,"h":9.7,"l":9.66,"n":79,"o":9.68,"t":"2026-10-05T16:45:00Z","v":5170,"vw":9.679519},{"c":9.62,"h":9.68,"l":9.62,"n":134,"o":9.66,"t":"2026-10-05T17:00:00Z","v":5963,"vw":9.638398},{"c":9.585,"h":9.64,"l":9.585,"n":148,"o":9.62,"t":"2026-10-05T17:15:00Z","v":10023,"vw":9.607474},{"c":9.615,"h":9.62,"l":9.545,"n":263,"o":9.585,"t":"2026-10-05T17:30:00Z","v":16562,"vw":9.580691},{"c":9.6,"h":9.61,"l":9.59,"n":82,"o":9.6,"t":"2026-10-05T17:45:00Z","v":6457,"vw":9.601425},{"c":9.6009,"h":9.61,"l":9.58,"n":132,"o":9.6,"t":"2026-10-05T18:00:00Z","v":10175,"vw":9.598338},{"c":9.62,"h":9.65,"l":9.58,"n":136,"o":9.61,"t":"2026-10-05T18:15:00Z","v":9462,"vw":9.608795},{"c":9.6,"h":9.65,"l":9.6,"n":42,"o":9.635,"t":"2026-10-05T18:30:00Z","v":2809,"vw":9.619961},{"c":9.585,"h":9.6075,"l":9.57,"n":143,"o":9.6075,"t":"2026-10-05T18:45:00Z","v":11191,"vw":9.591664},{"c":9.57,"h":9.58,"l":9.55,"n":73,"o":9.57,"t":"2026-10-05T19:00:00Z","v":3374,"vw":9.567965},{"c":9.51,"h":9.5899,"l":9.51,"n":80,"o":9.5899,"t":"2026-10-05T19:15:00Z","v":7147,"vw":9.543919},{"c":9.54,"h":9.57,"l":9.51,"n":186,"o":9.51,"t":"2026-10-05T19:30:00Z","v":14294,"vw":9.532589},{"c":9.58,"h":9.61,"l":9.55,"n":749,"o":9.5701,"t":"2026-10-05T19:45:00Z","v":43269,"vw":9.583346},{"c":9.57,"h":9.57,"l":9.57,"n":9,"o":9.57,"t":"2026-10-05T20:00:00Z","v":23468,"vw":9.57},{"c":9.585,"h":9.585,"l":9.57,"n":7,"o":9.57,"t":"2026-10-06T13:30:00Z","v":844,"vw":9.571788},{"c":9.635,"h":9.635,"l":9.635,"n":3,"o":9.635,"t":"2026-10-06T13:45:00Z","v":108,"vw":9.635},{"c":9.63,"h":9.64,"l":9.63,"n":24,"o":9.64,"t":"2026-10-06T14:00:00Z","v":1602,"vw":9.633748},{"c":9.61,"h":9.62,"l":9.57,"n":17,"o":9.57,"t":"2026-10-06T14:15:00Z","v":788,"vw":9.597666},{"c":9.62,"h":9.645,"l":9.615,"n":29,"o":9.615,"t":"2026-10-06T14:30:00Z","v":672,"vw":9.626667},{"c":9.64,"h":9.655,"l":9.61,"n":30,"o":9.655,"t":"2026-10-06T14:45:00Z","v":1331,"vw":9.640625},{"c":9.665,"h":9.675,"l":9.64,"n":49,"o":9.6451,"t":"2026-10-06T15:00:00Z","v":3246,"vw":9.658759},{"c":9.645,"h":9.66,"l":9.62,"n":73,"o":9.62,"t":"2026-10-06T15:15:00Z","v":2176,"vw":9.639809},{"c":9.66,"h":9.66,"l":9.66,"n":5,"o":9.66,"t":"2026-10-06T15:30:00Z","v":183,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-06T15:45:00Z","v":100,"vw":9.66},{"c":9.665,"h":9.665,"l":9.65,"n":38,"o":9.65,"t":"2026-10-06T16:00:00Z","v":3359,"vw":9.658333},{"c":9.7,"h":9.7,"l":9.665,"n":43,"o":9.665,"t":"2026-10-06T16:15:00Z","v":4967,"vw":9.675106},{"c":9.69,"h":9.7,"l":9.69,"n":31,"o":9.7,"t":"2026-10-06T16:30:00Z","v":695,"vw":9.698},{"c":9.705,"h":9.705,"l":9.695,"n":13,"o":9.695,"t":"2026-10-06T16:45:00Z","v":1100,"vw":9.703975},{"c":9.645,"h":9.69,"l":9.645,"n":30,"o":9.68,"t":"2026-10-06T17:00:00Z","v":1153,"vw":9.668006},{"c":9.675,"h":9.675,"l":9.6276,"n":39,"o":9.6276,"t":"2026-10-06T17:15:00Z","v":2371,"vw":9.653039},{"c":9.705,"h":9.705,"l":9.67,"n":51,"o":9.67,"t":"2026-10-06T17:30:00Z","v":2064,"vw":9.685757},{"c":9.7,"h":9.705,"l":9.68,"n":26,"o":9.705,"t":"2026-10-06T17:45:00Z","v":1030,"vw":9.694905},{"c":9.68,"h":9.7,"l":9.68,"n":42,"o":9.7,"t":"2026-10-06T18:00:00Z","v":2337,"vw":9.683612},{"c":9.67,"h":9.68,"l":9.67,"n":22,"o":9.68,"t":"2026-10-06T18:15:00Z","v":623,"vw":9.675},{"c":9.67,"h":9.705,"l":9.67,"n":9,"o":9.69,"t":"2026-10-06T18:30:00Z","v":620,"vw":9.6925},{"c":9.71,"h":9.71,"l":9.65,"n":52,"o":9.67,"t":"2026-10-06T18:45:00Z","v":1333,"vw":9.685},{"c":9.68,"h":9.695,"l":9.66,"n":19,"o":9.695,"t":"2026-10-06T19:00:00Z","v":719,"vw":9.68125},{"c":9.655,"h":9.67,"l":9.655,"n":42,"o":9.67,"t":"2026-10-06T19:15:00Z","v":2090,"vw":9.666755},{"c":9.69,"h":9.69,"l":9.665,"n":73,"o":9.665,"t":"2026-10-06T19:30:00Z","v":2693,"vw":9.679828},{"c":9.66,"h":9.68,"l":9.63,"n":478,"o":9.68,"t":"2026-10-06T19:45:00Z","v":26392,"vw":9.657292},{"c":9.66,"h":9.66,"l":9.66,"n":7,"o":9.66,"t":"2026-10-06T20:00:00Z","v":21767,"vw":9.66},{"c":9.685,"h":9.71,"l":9.6,"n":20,"o":9.6,"t":"2026-10-07T13:30:00Z","v":2417,"vw":9.608323},{"c":9.655,"h":9.655,"l":9.65,"n":8,"o":9.65,"t":"2026-10-07T13:45:00Z","v":904,"vw":9.651172},{"c":9.655,"h":9.655,"l":9.655,"n":1,"o":9.655,"t":"2026-10-07T14:00:00Z","v":100,"vw":9.655},{"c":9.635,"h":9.71,"l":9.635,"n":7,"o":9.635,"t":"2026-10-07T14:15:00Z","v":1290,"vw":9.641335},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-10-07T14:30:00Z","v":102,"vw":9.64},{"c":9.662,"h":9.662,"l":9.64,"n":20,"o":9.64,"t":"2026-10-07T15:00:00Z","v":1485,"vw":9.647218},{"c":9.59,"h":9.65,"l":9.59,"n":44,"o":9.65,"t":"2026-10-07T15:15:00Z","v":2562,"vw":9.616602},{"c":9.61,"h":9.61,"l":9.58,"n":34,"o":9.58,"t":"2026-10-07T15:30:00Z","v":998,"vw":9.594881},{"c":9.61,"h":9.61,"l":9.61,"n":17,"o":9.61,"t":"2026-10-07T15:45:00Z","v":596,"vw":9.61},{"c":9.62,"h":9.62,"l":9.605,"n":30,"o":9.605,"t":"2026-10-07T16:15:00Z","v":1058,"vw":9.613115},{"c":9.6,"h":9.615,"l":9.6,"n":6,"o":9.615,"t":"2026-10-07T16:30:00Z","v":345,"vw":9.61},{"c":9.63,"h":9.63,"l":9.5901,"n":3,"o":9.5901,"t":"2026-10-07T16:45:00Z","v":356,"vw":9.612642},{"c":9.66,"h":9.67,"l":9.63,"n":91,"o":9.64,"t":"2026-10-07T17:00:00Z","v":5970,"vw":9.646468},{"c":9.64,"h":9.66,"l":9.64,"n":19,"o":9.66,"t":"2026-10-07T17:15:00Z","v":1771,"vw":9.643851},{"c":9.615,"h":9.64,"l":9.61,"n":16,"o":9.64,"t":"2026-10-07T17:30:00Z","v":1253,"vw":9.618283},{"c":9.62,"h":9.62,"l":9.59,"n":32,"o":9.6,"t":"2026-10-07T17:45:00Z","v":2091,"vw":9.602049},{"c":9.575,"h":9.605,"l":9.575,"n":58,"o":9.605,"t":"2026-10-07T18:00:00Z","v":6534,"vw":9.591081},{"c":9.595,"h":9.595,"l":9.58,"n":15,"o":9.59,"t":"2026-10-07T18:15:00Z","v":697,"vw":9.590079},{"c":9.6,"h":9.605,"l":9.57,"n":47,"o":9.57,"t":"2026-10-07T18:30:00Z","v":2246,"vw":9.595082},{"c":9.58,"h":9.595,"l":9.57,"n":45,"o":9.57,"t":"2026-10-07T18:45:00Z","v":2177,"vw":9.587185},{"c":9.58,"h":9.58,"l":9.55,"n":26,"o":9.58,"t":"2026-10-07T19:00:00Z","v":1177,"vw":9.568024},{"c":9.58,"h":9.61,"l":9.56,"n":55,"o":9.61,"t":"2026-10-07T19:15:00Z","v":3191,"vw":9.593737},{"c":9.59,"h":9.595,"l":9.58,"n":92,"o":9.595,"t":"2026-10-07T19:30:00Z","v":4627,"vw":9.589703},{"c":9.55,"h":9.6,"l":9.55,"n":344,"o":9.58,"t":"2026-10-07T19:45:00Z","v":14641,"vw":9.573503},{"c":9.56,"h":9.56,"l":9.56,"n":13,"o":9.56,"t":"2026-10-07T20:00:00Z","v":11285,"vw":9.56},{"c":9.62,"h":9.6743,"l":9.555,"n":29,"o":9.58,"t":"2026-10-08T13:30:00Z","v":1427,"vw":9.625122},{"c":9.625,"h":9.625,"l":9.625,"n":1,"o":9.625,"t":"2026-10-08T13:45:00Z","v":1200,"vw":9.625},{"c":9.6,"h":9.64,"l":9.585,"n":31,"o":9.64,"t":"2026-10-08T14:00:00Z","v":2336,"vw":9.60555},{"c":9.62,"h":9.625,"l":9.59,"n":42,"o":9.6,"t":"2026-10-08T14:15:00Z","v":5368,"vw":9.600942},{"c":9.63,"h":9.63,"l":9.6,"n":6,"o":9.6,"t":"2026-10-08T14:30:00Z","v":501,"vw":9.618},{"c":9.6,"h":9.63,"l":9.6,"n":7,"o":9.63,"t":"2026-10-08T14:45:00Z","v":326,"vw":9.62},{"c":9.625,"h":9.645,"l":9.625,"n":24,"o":9.63,"t":"2026-10-08T15:00:00Z","v":1914,"vw":9.637142},{"c":9.63,"h":9.63,"l":9.595,"n":24,"o":9.605,"t":"2026-10-08T15:15:00Z","v":1281,"vw":9.609018},{"c":9.64,"h":9.68,"l":9.64,"n":10,"o":9.68,"t":"2026-10-08T15:30:00Z","v":735,"vw":9.660676},{"c":9.64,"h":9.665,"l":9.61,"n":35,"o":9.64,"t":"2026-10-08T15:45:00Z","v":2094,"vw":9.637389},{"c":9.62,"h":9.655,"l":9.62,"n":26,"o":9.64,"t":"2026-10-08T16:00:00Z","v":1751,"vw":9.647586},{"c":9.67,"h":9.69,"l":9.67,"n":44,"o":9.67,"t":"2026-10-08T16:15:00Z","v":2012,"vw":9.67462},{"c":9.645,"h":9.645,"l":9.645,"n":5,"o":9.645,"t":"2026-10-08T16:30:00Z","v":217,"vw":9.645},{"c":9.72,"h":9.74,"l":9.655,"n":66,"o":9.655,"t":"2026-10-08T16:45:00Z","v":3320,"vw":9.683046},{"c":9.695,"h":9.74,"l":9.695,"n":24,"o":9.74,"t":"2026-10-08T17:00:00Z","v":1240,"vw":9.705418},{"c":9.7,"h":9.7,"l":9.67,"n":174,"o":9.7,"t":"2026-10-08T17:15:00Z","v":11142,"vw":9.681256},{"c":9.71,"h":9.72,"l":9.7,"n":20,"o":9.7,"t":"2026-10-08T17:30:00Z","v":927,"vw":9.715336},{"c":9.71,"h":9.725,"l":9.7,"n":48,"o":9.72,"t":"2026-10-08T17:45:00Z","v":4070,"vw":9.708927},{"c":9.71,"h":9.71,"l":9.695,"n":30,"o":9.71,"t":"2026-10-08T18:00:00Z","v":1349,"vw":9.706181},{"c":9.685,"h":9.705,"l":9.685,"n":23,"o":9.705,"t":"2026-10-08T18:15:00Z","v":786,"vw":9.689186},{"c":9.68,"h":9.68,"l":9.67,"n":15,"o":9.68,"t":"2026-10-08T18:30:00Z","v":534,"vw":9.676732},{"c":9.705,"h":9.71,"l":9.675,"n":34,"o":9.675,"t":"2026-10-08T18:45:00Z","v":1589,"vw":9.691223},{"c":9.6714,"h":9.7,"l":9.6714,"n":42,"o":9.6827,"t":"2026-10-08T19:00:00Z","v":3549,"vw":9.6789},{"c":9.68,"h":9.7,"l":9.68,"n":38,"o":9.6834,"t":"2026-10-08T19:15:00Z","v":1512,"vw":9.684429},{"c":9.7,"h":9.72,"l":9.67,"n":148,"o":9.685,"t":"2026-10-08T19:30:00Z","v":9851,"vw":9.693505},{"c":9.67,"h":9.71,"l":9.67,"n":365,"o":9.7,"t":"2026-10-08T19:45:00Z","v":18078,"vw":9.695976},{"c":9.69,"h":9.69,"l":9.69,"n":13,"o":9.69,"t":"2026-10-08T20:00:00Z","v":10977,"vw":9.69},{"c":9.68,"h":9.68,"l":9.68,"n":20,"o":9.68,"t":"2026-10-09T13:30:00Z","v":677,"vw":9.68},{"c":9.71,"h":9.74,"l":9.68,"n":18,"o":9.68,"t":"2026-10-09T13:45:00Z","v":1775,"vw":9.713353},{"c":9.72,"h":9.72,"l":9.69,"n":27,"o":9.7,"t":"2026-10-09T14:00:00Z","v":1305,"vw":9.69911},{"c":9.69,"h":9.69,"l":9.69,"n":19,"o":9.69,"t":"2026-10-09T14:15:00Z","v":812,"vw":9.69},{"c":9.65,"h":9.65,"l":9.65,"n":11,"o":9.65,"t":"2026-10-09T14:30:00Z","v":360,"vw":9.65},{"c":9.66,"h":9.66,"l":9.65,"n":17,"o":9.65,"t":"2026-10-09T15:30:00Z","v":906,"vw":9.655714},{"c":9.695,"h":9.7181,"l":9.64,"n":150,"o":9.64,"t":"2026-10-09T15:45:00Z","v":8620,"vw":9.681179},{"c":9.69,"h":9.695,"l":9.6809,"n":28,"o":9.695,"t":"2026-10-09T16:00:00Z","v":1811,"vw":9.684936},{"c":9.69,"h":9.69,"l":9.69,"n":5,"o":9.69,"t":"2026-10-09T16:15:00Z","v":227,"vw":9.69},{"c":9.6849,"h":9.69,"l":9.6849,"n":29,"o":9.69,"t":"2026-10-09T16:30:00Z","v":1058,"vw":9.687731},{"c":9.715,"h":9.715,"l":9.7,"n":20,"o":9.7,"t":"2026-10-09T16:45:00Z","v":755,"vw":9.705},{"c":9.715,"h":9.73,"l":9.7,"n":45,"o":9.7,"t":"2026-10-09T17:00:00Z","v":2550,"vw":9.718012},{"c":9.715,"h":9.715,"l":9.7,"n":28,"o":9.7,"t":"2026-10-09T17:15:00Z","v":1341,"vw":9.710328},{"c":9.73,"h":9.76,"l":9.72,"n":81,"o":9.72,"t":"2026-10-09T17:30:00Z","v":8102,"vw":9.739432},{"c":9.75,"h":9.75,"l":9.72,"n":63,"o":9.75,"t":"2026-10-09T17:45:00Z","v":3948,"vw":9.741492},{"c":9.745,"h":9.76,"l":9.73,"n":27,"o":9.74,"t":"2026-10-09T18:00:00Z","v":1932,"vw":9.742274},{"c":9.76,"h":9.76,"l":9.73,"n":56,"o":9.75,"t":"2026-10-09T18:15:00Z","v":3245,"vw":9.743416},{"c":9.75,"h":9.76,"l":9.75,"n":65,"o":9.76,"t":"2026-10-09T18:30:00Z","v":3137,"vw":9.758929},{"c":9.76,"h":9.77,"l":9.76,"n":23,"o":9.77,"t":"2026-10-09T18:45:00Z","v":897,"vw":9.762387},{"c":9.73,"h":9.75,"l":9.7,"n":144,"o":9.75,"t":"2026-10-09T19:00:00Z","v":15409,"vw":9.712362},{"c":9.7001,"h":9.7291,"l":9.695,"n":155,"o":9.715,"t":"2026-10-09T19:15:00Z","v":11007,"vw":9.707901},{"c":9.695,"h":9.7,"l":9.69,"n":162,"o":9.7,"t":"2026-10-09T19:30:00Z","v":6195,"vw":9.698013},{"c":9.67,"h":9.7,"l":9.66,"n":539,"o":9.68,"t":"2026-10-09T19:45:00Z","v":22226,"vw":9.679177},{"c":9.67,"h":9.67,"l":9.67,"n":6,"o":9.67,"t":"2026-10-09T20:00:00Z","v":21983,"vw":9.67},{"c":9.64,"h":9.64,"l":9.64,"n":29,"o":9.64,"t":"2026-10-12T13:30:00Z","v":780,"vw":9.64},{"c":9.65,"h":9.67,"l":9.6201,"n":48,"o":9.65,"t":"2026-10-12T14:00:00Z","v":3970,"vw":9.633712},{"c":9.64,"h":9.64,"l":9.63,"n":24,"o":9.635,"t":"2026-10-12T14:15:00Z","v":918,"vw":9.635977},{"c":9.62,"h":9.63,"l":9.62,"n":16,"o":9.63,"t":"2026-10-12T14:30:00Z","v":368,"vw":9.625},{"c":9.65,"h":9.65,"l":9.635,"n":4,"o":9.635,"t":"2026-10-12T14:45:00Z","v":214,"vw":9.6425},{"c":9.625,"h":9.65,"l":9.625,"n":18,"o":9.65,"t":"2026-10-12T15:00:00Z","v":1652,"vw":9.646786},{"c":9.65,"h":9.675,"l":9.625,"n":71,"o":9.625,"t":"2026-10-12T15:15:00Z","v":3248,"vw":9.66221},{"c":9.66,"h":9.66,"l":9.61,"n":29,"o":9.61,"t":"2026-10-12T15:30:00Z","v":934,"vw":9.6425},{"c":9.635,"h":9.65,"l":9.635,"n":14,"o":9.65,"t":"2026-10-12T15:45:00Z","v":637,"vw":9.6425},{"c":9.66,"h":9.66,"l":9.66,"n":7,"o":9.66,"t":"2026-10-12T16:00:00Z","v":266,"vw":9.66},{"c":9.61,"h":9.65,"l":9.61,"n":24,"o":9.62,"t":"2026-10-12T16:30:00Z","v":640,"vw":9.626667},{"c":9.63,"h":9.64,"l":9.63,"n":5,"o":9.64,"t":"2026-10-12T16:45:00Z","v":243,"vw":9.635},{"c":9.6346,"h":9.64,"l":9.63,"n":24,"o":9.64,"t":"2026-10-12T17:00:00Z","v":1083,"vw":9.637036},{"c":9.65,"h":9.67,"l":9.64,"n":55,"o":9.64,"t":"2026-10-12T17:15:00Z","v":1707,"vw":9.652591},{"c":9.6403,"h":9.66,"l":9.6403,"n":30,"o":9.65,"t":"2026-10-12T17:30:00Z","v":1512,"vw":9.645651},{"c":9.645,"h":9.66,"l":9.635,"n":62,"o":9.66,"t":"2026-10-12T17:45:00Z","v":2816,"vw":9.655333},{"c":9.635,"h":9.64,"l":9.635,"n":18,"o":9.64,"t":"2026-10-12T18:00:00Z","v":429,"vw":9.6375},{"c":9.65,"h":9.65,"l":9.635,"n":45,"o":9.635,"t":"2026-10-12T18:15:00Z","v":962,"vw":9.642212},{"c":9.64,"h":9.64,"l":9.6383,"n":16,"o":9.64,"t":"2026-10-12T18:30:00Z","v":719,"vw":9.63961},{"c":9.65,"h":9.65,"l":9.64,"n":113,"o":9.65,"t":"2026-10-12T18:45:00Z","v":4297,"vw":9.647974},{"c":9.65,"h":9.6599,"l":9.65,"n":31,"o":9.65,"t":"2026-10-12T19:00:00Z","v":1790,"vw":9.656465},{"c":9.65,"h":9.66,"l":9.65,"n":44,"o":9.66,"t":"2026-10-12T19:15:00Z","v":1475,"vw":9.652},{"c":9.675,"h":9.675,"l":9.65,"n":51,"o":9.65,"t":"2026-10-12T19:30:00Z","v":3474,"vw":9.668581},{"c":9.64,"h":9.69,"l":9.64,"n":493,"o":9.68,"t":"2026-10-12T19:45:00Z","v":18376,"vw":9.664295},{"c":9.65,"h":9.65,"l":9.65,"n":6,"o":9.65,"t":"2026-10-12T20:00:00Z","v":17486,"vw":9.65},{"c":9.68,"h":9.73,"l":9.675,"n":67,"o":9.73,"t":"2026-10-13T13:30:00Z","v":3321,"vw":9.706195},{"c":9.6,"h":9.685,"l":9.6,"n":62,"o":9.685,"t":"2026-10-13T14:00:00Z","v":2583,"vw":9.661466},{"c":9.62,"h":9.62,"l":9.62,"n":13,"o":9.62,"t":"2026-10-13T14:15:00Z","v":778,"vw":9.62},{"c":9.6,"h":9.62,"l":9.6,"n":14,"o":9.62,"t":"2026-10-13T14:30:00Z","v":395,"vw":9.613333},{"c":9.59,"h":9.6143,"l":9.59,"n":37,"o":9.6143,"t":"2026-10-13T14:45:00Z","v":2041,"vw":9.606541},{"c":9.595,"h":9.595,"l":9.585,"n":19,"o":9.585,"t":"2026-10-13T15:00:00Z","v":442,"vw":9.59},{"c":9.59,"h":9.6,"l":9.59,"n":62,"o":9.6,"t":"2026-10-13T15:15:00Z","v":3894,"vw":9.598523},{"c":9.55,"h":9.57,"l":9.54,"n":35,"o":9.57,"t":"2026-10-13T15:30:00Z","v":1868,"vw":9.554541},{"c":9.54,"h":9.55,"l":9.54,"n":27,"o":9.55,"t":"2026-10-13T15:45:00Z","v":1017,"vw":9.545},{"c":9.51,"h":9.54,"l":9.482,"n":161,"o":9.54,"t":"2026-10-13T16:00:00Z","v":12570,"vw":9.50919},{"c":9.48,"h":9.515,"l":9.48,"n":58,"o":9.515,"t":"2026-10-13T16:15:00Z","v":2201,"vw":9.494901},{"c":9.56,"h":9.56,"l":9.485,"n":265,"o":9.485,"t":"2026-10-13T16:30:00Z","v":18786,"vw":9.506127},{"c":9.61,"h":9.61,"l":9.565,"n":71,"o":9.565,"t":"2026-10-13T16:45:00Z","v":3699,"vw":9.591129},{"c":9.6,"h":9.61,"l":9.595,"n":80,"o":9.6,"t":"2026-10-13T17:00:00Z","v":3432,"vw":9.5964},{"c":9.58,"h":9.61,"l":9.565,"n":53,"o":9.6,"t":"2026-10-13T17:15:00Z","v":2007,"vw":9.590807},{"c":9.565,"h":9.6,"l":9.565,"n":106,"o":9.59,"t":"2026-10-13T17:30:00Z","v":2394,"vw":9.579376},{"c":9.57,"h":9.58,"l":9.56,"n":49,"o":9.57,"t":"2026-10-13T17:45:00Z","v":2140,"vw":9.566359},{"c":9.58,"h":9.59,"l":9.57,"n":62,"o":9.575,"t":"2026-10-13T18:00:00Z","v":1646,"vw":9.580625},{"c":9.58,"h":9.58,"l":9.57,"n":30,"o":9.57,"t":"2026-10-13T18:15:00Z","v":727,"vw":9.574345},{"c":9.58,"h":9.58,"l":9.575,"n":65,"o":9.58,"t":"2026-10-13T18:30:00Z","v":1940,"vw":9.579487},{"c":9.58,"h":9.59,"l":9.58,"n":42,"o":9.58,"t":"2026-10-13T18:45:00Z","v":1864,"vw":9.580806},{"c":9.59,"h":9.59,"l":9.57,"n":63,"o":9.58,"t":"2026-10-13T19:00:00Z","v":2517,"vw":9.580322},{"c":9.57,"h":9.58,"l":9.56,"n":84,"o":9.58,"t":"2026-10-13T19:15:00Z","v":4303,"vw":9.568312},{"c":9.61,"h":9.61,"l":9.57,"n":165,"o":9.57,"t":"2026-10-13T19:30:00Z","v":6413,"vw":9.595151},{"c":9.63,"h":9.64,"l":9.6,"n":533,"o":9.61,"t":"2026-10-13T19:45:00Z","v":26054,"vw":9.619653},{"c":9.62,"h":9.62,"l":9.62,"n":9,"o":9.62,"t":"2026-10-13T20:00:00Z","v":21571,"vw":9.62},{"c":9.64,"h":9.64,"l":9.55,"n":19,"o":9.55,"t":"2026-10-14T13:30:00Z","v":1472,"vw":9.557042},{"c":9.63,"h":9.63,"l":9.575,"n":57,"o":9.575,"t":"2026-10-14T13:45:00Z","v":3811,"vw":9.57875},{"c":9.63,"h":9.63,"l":9.62,"n":20,"o":9.62,"t":"2026-10-14T14:15:00Z","v":1028,"vw":9.625435},{"c":9.62,"h":9.62,"l":9.62,"n":20,"o":9.62,"t":"2026-10-14T14:30:00Z","v":526,"vw":9.62},{"c":9.6,"h":9.6,"l":9.6,"n":10,"o":9.6,"t":"2026-10-14T14:45:00Z","v":421,"vw":9.6},{"c":9.6,"h":9.6,"l":9.585,"n":23,"o":9.6,"t":"2026-10-14T15:00:00Z","v":1270,"vw":9.595089},{"c":9.6,"h":9.61,"l":9.5775,"n":118,"o":9.585,"t":"2026-10-14T15:15:00Z","v":4519,"vw":9.597042},{"c":9.58,"h":9.605,"l":9.58,"n":22,"o":9.6,"t":"2026-10-14T15:30:00Z","v":1614,"vw":9.600769},{"c":9.59,"h":9.6,"l":9.58,"n":56,"o":9.6,"t":"2026-10-14T15:45:00Z","v":6857,"vw":9.597314},{"c":9.61,"h":9.61,"l":9.59,"n":7,"o":9.59,"t":"2026-10-14T16:00:00Z","v":624,"vw":9.601103},{"c":9.62,"h":9.62,"l":9.59,"n":62,"o":9.61,"t":"2026-10-14T16:15:00Z","v":3121,"vw":9.603542},{"c":9.615,"h":9.615,"l":9.615,"n":6,"o":9.615,"t":"2026-10-14T16:30:00Z","v":622,"vw":9.615},{"c":9.615,"h":9.615,"l":9.6038,"n":2,"o":9.6038,"t":"2026-10-14T16:45:00Z","v":200,"vw":9.6094},{"c":9.615,"h":9.615,"l":9.6,"n":30,"o":9.6,"t":"2026-10-14T17:00:00Z","v":1534,"vw":9.608569},{"c":9.6,"h":9.61,"l":9.58,"n":96,"o":9.6,"t":"2026-10-14T17:15:00Z","v":3464,"vw":9.594665},{"c":9.6,"h":9.6,"l":9.59,"n":63,"o":9.6,"t":"2026-10-14T17:30:00Z","v":1627,"vw":9.598238},{"c":9.6,"h":9.6,"l":9.6,"n":59,"o":9.6,"t":"2026-10-14T17:45:00Z","v":4720,"vw":9.6},{"c":9.605,"h":9.605,"l":9.605,"n":11,"o":9.605,"t":"2026-10-14T18:00:00Z","v":979,"vw":9.605},{"c":9.61,"h":9.62,"l":9.6099,"n":133,"o":9.6099,"t":"2026-10-14T18:15:00Z","v":6358,"vw":9.612396},{"c":9.58,"h":9.62,"l":9.58,"n":51,"o":9.62,"t":"2026-10-14T18:30:00Z","v":2076,"vw":9.601103},{"c":9.585,"h":9.59,"l":9.585,"n":20,"o":9.585,"t":"2026-10-14T18:45:00Z","v":1157,"vw":9.586278},{"c":9.59,"h":9.6,"l":9.58,"n":100,"o":9.58,"t":"2026-10-14T19:00:00Z","v":4181,"vw":9.594353},{"c":9.62,"h":9.63,"l":9.59,"n":119,"o":9.59,"t":"2026-10-14T19:15:00Z","v":5825,"vw":9.605296},{"c":9.59,"h":9.61,"l":9.585,"n":237,"o":9.61,"t":"2026-10-14T19:30:00Z","v":15525,"vw":9.599806},{"c":9.6,"h":9.62,"l":9.59,"n":396,"o":9.59,"t":"2026-10-14T19:45:00Z","v":19229,"vw":9.600577},{"c":9.68,"h":9.68,"l":9.6,"n":14,"o":9.6,"t":"2026-10-14T20:00:00Z","v":17803,"vw":9.601642},{"c":9.69,"h":9.735,"l":9.655,"n":22,"o":9.68,"t":"2026-10-15T13:30:00Z","v":1033,"vw":9.687839},{"c":9.71,"h":9.72,"l":9.685,"n":15,"o":9.72,"t":"2026-10-15T13:45:00Z","v":2325,"vw":9.7},{"c":9.695,"h":9.74,"l":9.695,"n":64,"o":9.7,"t":"2026-10-15T14:00:00Z","v":1749,"vw":9.709017},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-10-15T14:15:00Z","v":105,"vw":9.69},{"c":9.69,"h":9.71,"l":9.69,"n":13,"o":9.7,"t":"2026-10-15T14:30:00Z","v":807,"vw":9.697705},{"c":9.7,"h":9.71,"l":9.69,"n":97,"o":9.69,"t":"2026-10-15T14:45:00Z","v":5459,"vw":9.702134},{"c":9.68,"h":9.7,"l":9.68,"n":25,"o":9.7,"t":"2026-10-15T15:00:00Z","v":928,"vw":9.689868},{"c":9.68,"h":9.7,"l":9.655,"n":79,"o":9.695,"t":"2026-10-15T15:15:00Z","v":3774,"vw":9.688284},{"c":9.68,"h":9.68,"l":9.68,"n":19,"o":9.68,"t":"2026-10-15T15:30:00Z","v":1209,"vw":9.68},{"c":9.69,"h":9.7,"l":9.69,"n":11,"o":9.7,"t":"2026-10-15T15:45:00Z","v":273,"vw":9.695},{"c":9.675,"h":9.7,"l":9.66,"n":70,"o":9.68,"t":"2026-10-15T16:00:00Z","v":3779,"vw":9.683367},{"c":9.695,"h":9.695,"l":9.695,"n":5,"o":9.695,"t":"2026-10-15T17:00:00Z","v":216,"vw":9.695},{"c":9.67,"h":9.69,"l":9.67,"n":35,"o":9.69,"t":"2026-10-15T17:15:00Z","v":2201,"vw":9.676966},{"c":9.695,"h":9.695,"l":9.6574,"n":42,"o":9.6574,"t":"2026-10-15T17:30:00Z","v":2511,"vw":9.679674},{"c":9.7,"h":9.71,"l":9.69,"n":35,"o":9.705,"t":"2026-10-15T17:45:00Z","v":1692,"vw":9.704231},{"c":9.7225,"h":9.73,"l":9.69,"n":80,"o":9.695,"t":"2026-10-15T18:00:00Z","v":10258,"vw":9.714973},{"c":9.72,"h":9.72,"l":9.715,"n":37,"o":9.715,"t":"2026-10-15T18:15:00Z","v":2501,"vw":9.719773},{"c":9.72,"h":9.73,"l":9.71,"n":69,"o":9.73,"t":"2026-10-15T18:30:00Z","v":5152,"vw":9.720093},{"c":9.705,"h":9.715,"l":9.7,"n":64,"o":9.715,"t":"2026-10-15T18:45:00Z","v":3131,"vw":9.710515},{"c":9.71,"h":9.72,"l":9.69,"n":105,"o":9.6982,"t":"2026-10-15T19:00:00Z","v":5361,"vw":9.706886},{"c":9.705,"h":9.71,"l":9.695,"n":45,"o":9.71,"t":"2026-10-15T19:15:00Z","v":3118,"vw":9.706248},{"c":9.725,"h":9.73,"l":9.705,"n":187,"o":9.705,"t":"2026-10-15T19:30:00Z","v":10566,"vw":9.717935},{"c":9.72,"h":9.735,"l":9.7,"n":409,"o":9.725,"t":"2026-10-15T19:45:00Z","v":25653,"vw":9.724036},{"c":9.71,"h":9.71,"l":9.71,"n":7,"o":9.71,"t":"2026-10-15T20:00:00Z","v":90638,"vw":9.71},{"c":9.705,"h":9.78,"l":9.705,"n":16,"o":9.78,"t":"2026-10-16T13:30:00Z","v":1942,"vw":9.775931},{"c":9.83,"h":9.83,"l":9.83,"n":6,"o":9.83,"t":"2026-10-16T14:00:00Z","v":389,"vw":9.83},{"c":9.76,"h":9.76,"l":9.76,"n":10,"o":9.76,"t":"2026-10-16T14:15:00Z","v":177,"vw":9.76},{"c":9.77,"h":9.77,"l":9.77,"n":9,"o":9.77,"t":"2026-10-16T15:00:00Z","v":265,"vw":9.77},{"c":9.75,"h":9.775,"l":9.75,"n":20,"o":9.775,"t":"2026-10-16T15:15:00Z","v":1920,"vw":9.765798},{"c":9.85,"h":9.85,"l":9.77,"n":60,"o":9.77,"t":"2026-10-16T15:30:00Z","v":3263,"vw":9.796206},{"c":9.85,"h":9.875,"l":9.83,"n":22,"o":9.83,"t":"2026-10-16T15:45:00Z","v":1484,"vw":9.843292},{"c":9.81,"h":9.85,"l":9.8,"n":170,"o":9.85,"t":"2026-10-16T16:00:00Z","v":9564,"vw":9.834617},{"c":9.7601,"h":9.79,"l":9.7601,"n":11,"o":9.79,"t":"2026-10-16T16:15:00Z","v":731,"vw":9.766832},{"c":9.77,"h":9.78,"l":9.745,"n":37,"o":9.76,"t":"2026-10-16T16:30:00Z","v":2865,"vw":9.761875},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-16T16:45:00Z","v":100,"vw":9.76},{"c":9.755,"h":9.76,"l":9.755,"n":33,"o":9.76,"t":"2026-10-16T17:00:00Z","v":645,"vw":9.75875},{"c":9.745,"h":9.7688,"l":9.745,"n":26,"o":9.755,"t":"2026-10-16T17:15:00Z","v":1308,"vw":9.757794},{"c":9.765,"h":9.78,"l":9.76,"n":51,"o":9.76,"t":"2026-10-16T17:30:00Z","v":5546,"vw":9.769251},{"c":9.75,"h":9.76,"l":9.745,"n":42,"o":9.76,"t":"2026-10-16T18:00:00Z","v":3176,"vw":9.748255},{"c":9.76,"h":9.76,"l":9.75,"n":22,"o":9.755,"t":"2026-10-16T18:15:00Z","v":1213,"vw":9.755044},{"c":9.76,"h":9.775,"l":9.75,"n":40,"o":9.75,"t":"2026-10-16T18:30:00Z","v":1865,"vw":9.765098},{"c":9.765,"h":9.775,"l":9.76,"n":17,"o":9.775,"t":"2026-10-16T18:45:00Z","v":829,"vw":9.768},{"c":9.765,"h":9.77,"l":9.76,"n":37,"o":9.77,"t":"2026-10-16T19:00:00Z","v":1852,"vw":9.765924},{"c":9.77,"h":9.78,"l":9.76,"n":52,"o":9.76,"t":"2026-10-16T19:15:00Z","v":2393,"vw":9.766985},{"c":9.735,"h":9.765,"l":9.735,"n":44,"o":9.765,"t":"2026-10-16T19:30:00Z","v":1465,"vw":9.754529},{"c":9.74,"h":9.775,"l":9.73,"n":434,"o":9.745,"t":"2026-10-16T19:45:00Z","v":23889,"vw":9.751879},{"c":9.75,"h":9.75,"l":9.75,"n":9,"o":9.75,"t":"2026-10-16T20:00:00Z","v":15099,"vw":9.75},{"c":9.71,"h":9.73,"l":9.7,"n":33,"o":9.73,"t":"2026-10-19T13:30:00Z","v":1789,"vw":9.719185},{"c":9.7,"h":9.7,"l":9.675,"n":13,"o":9.675,"t":"2026-10-19T13:45:00Z","v":773,"vw":9.685},{"c":9.695,"h":9.695,"l":9.643,"n":78,"o":9.643,"t":"2026-10-19T14:00:00Z","v":5567,"vw":9.676639},{"c":9.7,"h":9.7,"l":9.68,"n":71,"o":9.695,"t":"2026-10-19T14:15:00Z","v":4581,"vw":9.692389},{"c":9.68,"h":9.7,"l":9.68,"n":25,"o":9.7,"t":"2026-10-19T14:30:00Z","v":939,"vw":9.693475},{"c":9.675,"h":9.685,"l":9.675,"n":34,"o":9.685,"t":"2026-10-19T14:45:00Z","v":1481,"vw":9.683507},{"c":9.685,"h":9.685,"l":9.68,"n":17,"o":9.68,"t":"2026-10-19T15:00:00Z","v":601,"vw":9.682192},{"c":9.68,"h":9.695,"l":9.68,"n":91,"o":9.69,"t":"2026-10-19T15:15:00Z","v":2746,"vw":9.688484},{"c":9.68,"h":9.69,"l":9.68,"n":16,"o":9.68,"t":"2026-10-19T15:30:00Z","v":1384,"vw":9.681667},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-19T16:00:00Z","v":100,"vw":9.65},{"c":9.65,"h":9.68,"l":9.65,"n":9,"o":9.68,"t":"2026-10-19T16:15:00Z","v":881,"vw":9.666091},{"c":9.665,"h":9.68,"l":9.65,"n":26,"o":9.65,"t":"2026-10-19T16:30:00Z","v":907,"vw":9.666706},{"c":9.66,"h":9.68,"l":9.602,"n":50,"o":9.68,"t":"2026-10-19T16:45:00Z","v":2559,"vw":9.658423},{"c":9.655,"h":9.655,"l":9.6125,"n":6,"o":9.62,"t":"2026-10-19T17:00:00Z","v":521,"vw":9.636851},{"c":9.655,"h":9.655,"l":9.655,"n":2,"o":9.655,"t":"2026-10-19T17:15:00Z","v":123,"vw":9.655},{"c":9.62,"h":9.66,"l":9.575,"n":131,"o":9.66,"t":"2026-10-19T17:30:00Z","v":7691,"vw":9.625921},{"c":9.615,"h":9.62,"l":9.57,"n":78,"o":9.59,"t":"2026-10-19T17:45:00Z","v":4003,"vw":9.591238},{"c":9.57,"h":9.62,"l":9.57,"n":45,"o":9.6,"t":"2026-10-19T18:00:00Z","v":3722,"vw":9.60485},{"c":9.61,"h":9.61,"l":9.5775,"n":98,"o":9.585,"t":"2026-10-19T18:15:00Z","v":4418,"vw":9.599986},{"c":9.6,"h":9.605,"l":9.6,"n":171,"o":9.6,"t":"2026-10-19T18:30:00Z","v":7325,"vw":9.600193},{"c":9.625,"h":9.645,"l":9.6,"n":70,"o":9.6,"t":"2026-10-19T18:45:00Z","v":4731,"vw":9.632198},{"c":9.63,"h":9.63,"l":9.625,"n":48,"o":9.625,"t":"2026-10-19T19:00:00Z","v":1600,"vw":9.629545},{"c":9.625,"h":9.65,"l":9.625,"n":82,"o":9.63,"t":"2026-10-19T19:15:00Z","v":7144,"vw":9.636788},{"c":9.64,"h":9.64,"l":9.635,"n":47,"o":9.635,"t":"2026-10-19T19:30:00Z","v":4953,"vw":9.635845},{"c":9.65,"h":9.67,"l":9.62,"n":411,"o":9.65,"t":"2026-10-19T19:45:00Z","v":28930,"vw":9.644189},{"c":9.65,"h":9.65,"l":9.65,"n":14,"o":9.65,"t":"2026-10-19T20:00:00Z","v":17834,"vw":9.65},{"c":9.745,"h":9.75,"l":9.7,"n":51,"o":9.72,"t":"2026-10-20T13:30:00Z","v":2516,"vw":9.739196},{"c":9.76,"h":9.76,"l":9.76,"n":7,"o":9.76,"t":"2026-10-20T13:45:00Z","v":397,"vw":9.76},{"c":9.78,"h":9.78,"l":9.75,"n":22,"o":9.75,"t":"2026-10-20T14:00:00Z","v":2108,"vw":9.758889},{"c":9.85,"h":9.85,"l":9.76,"n":59,"o":9.76,"t":"2026-10-20T14:15:00Z","v":2861,"vw":9.800526},{"c":9.855,"h":9.855,"l":9.83,"n":137,"o":9.84,"t":"2026-10-20T14:30:00Z","v":9823,"vw":9.850351},{"c":9.8437,"h":9.865,"l":9.83,"n":8,"o":9.865,"t":"2026-10-20T14:45:00Z","v":721,"vw":9.840163},{"c":9.89,"h":9.89,"l":9.83,"n":45,"o":9.85,"t":"2026-10-20T15:00:00Z","v":2490,"vw":9.863299},{"c":9.88,"h":9.88,"l":9.855,"n":15,"o":9.855,"t":"2026-10-20T15:15:00Z","v":838,"vw":9.872789},{"c":9.88,"h":9.885,"l":9.88,"n":16,"o":9.885,"t":"2026-10-20T15:30:00Z","v":1847,"vw":9.881758},{"c":9.855,"h":9.885,"l":9.84,"n":56,"o":9.88,"t":"2026-10-20T15:45:00Z","v":8863,"vw":9.865512},{"c":9.815,"h":9.87,"l":9.81,"n":54,"o":9.855,"t":"2026-10-20T16:00:00Z","v":5454,"vw":9.8456},{"c":9.83,"h":9.84,"l":9.81,"n":45,"o":9.81,"t":"2026-10-20T16:15:00Z","v":1615,"vw":9.822988},{"c":9.84,"h":9.84,"l":9.84,"n":11,"o":9.84,"t":"2026-10-20T16:30:00Z","v":1757,"vw":9.84},{"c":9.835,"h":9.85,"l":9.835,"n":28,"o":9.84,"t":"2026-10-20T16:45:00Z","v":1811,"vw":9.838033},{"c":9.825,"h":9.84,"l":9.82,"n":39,"o":9.835,"t":"2026-10-20T17:00:00Z","v":2534,"vw":9.833206},{"c":9.82,"h":9.83,"l":9.82,"n":54,"o":9.825,"t":"2026-10-20T17:15:00Z","v":2094,"vw":9.823663},{"c":9.84,"h":9.87,"l":9.82,"n":84,"o":9.82,"t":"2026-10-20T17:30:00Z","v":6713,"vw":9.848838},{"c":9.8325,"h":9.84,"l":9.825,"n":22,"o":9.825,"t":"2026-10-20T17:45:00Z","v":1951,"vw":9.832341},{"c":9.79,"h":9.85,"l":9.77,"n":65,"o":9.825,"t":"2026-10-20T18:00:00Z","v":6077,"vw":9.813579},{"c":9.775,"h":9.8,"l":9.775,"n":59,"o":9.775,"t":"2026-10-20T18:15:00Z","v":3661,"vw":9.786921},{"c":9.77,"h":9.78,"l":9.77,"n":38,"o":9.775,"t":"2026-10-20T18:30:00Z","v":1945,"vw":9.77293},{"c":9.77,"h":9.77,"l":9.77,"n":44,"o":9.77,"t":"2026-10-20T18:45:00Z","v":2780,"vw":9.77},{"c":9.7,"h":9.77,"l":9.685,"n":138,"o":9.77,"t":"2026-10-20T19:00:00Z","v":11175,"vw":9.721934},{"c":9.75,"h":9.75,"l":9.69,"n":159,"o":9.69,"t":"2026-10-20T19:15:00Z","v":7780,"vw":9.723544},{"c":9.75,"h":9.76,"l":9.75,"n":124,"o":9.76,"t":"2026-10-20T19:30:00Z","v":4070,"vw":9.751756},{"c":9.7,"h":9.76,"l":9.69,"n":683,"o":9.75,"t":"2026-10-20T19:45:00Z","v":44481,"vw":9.721919},{"c":9.71,"h":9.71,"l":9.71,"n":11,"o":9.71,"t":"2026-10-20T20:00:00Z","v":126151,"vw":9.71},{"c":9.73,"h":9.73,"l":9.7,"n":30,"o":9.71,"t":"2026-10-21T13:30:00Z","v":1328,"vw":9.713021},{"c":9.71,"h":9.71,"l":9.7,"n":10,"o":9.7,"t":"2026-10-21T13:45:00Z","v":269,"vw":9.705},{"c":9.7599,"h":9.76,"l":9.7,"n":34,"o":9.7,"t":"2026-10-21T14:00:00Z","v":2823,"vw":9.753167},{"c":9.73,"h":9.7599,"l":9.665,"n":20,"o":9.7599,"t":"2026-10-21T14:15:00Z","v":954,"vw":9.719456},{"c":9.675,"h":9.675,"l":9.675,"n":3,"o":9.675,"t":"2026-10-21T14:30:00Z","v":159,"vw":9.675},{"c":9.7,"h":9.73,"l":9.7,"n":29,"o":9.73,"t":"2026-10-21T14:45:00Z","v":6658,"vw":9.729489},{"c":9.73,"h":9.73,"l":9.69,"n":43,"o":9.69,"t":"2026-10-21T15:00:00Z","v":2809,"vw":9.706269},{"c":9.7,"h":9.72,"l":9.7,"n":9,"o":9.72,"t":"2026-10-21T15:15:00Z","v":1891,"vw":9.709356},{"c":9.7,"h":9.7,"l":9.7,"n":7,"o":9.7,"t":"2026-10-21T15:30:00Z","v":109,"vw":9.7},{"c":9.715,"h":9.73,"l":9.715,"n":10,"o":9.715,"t":"2026-10-21T15:45:00Z","v":1212,"vw":9.71625},{"c":9.71,"h":9.71,"l":9.71,"n":4,"o":9.71,"t":"2026-10-21T16:00:00Z","v":299,"vw":9.71},{"c":9.6901,"h":9.6901,"l":9.6901,"n":4,"o":9.6901,"t":"2026-10-21T16:15:00Z","v":125,"vw":9.6901},{"c":9.735,"h":9.735,"l":9.73,"n":29,"o":9.73,"t":"2026-10-21T16:30:00Z","v":844,"vw":9.73125},{"c":9.71,"h":9.73,"l":9.71,"n":6,"o":9.73,"t":"2026-10-21T16:45:00Z","v":535,"vw":9.725595},{"c":9.7,"h":9.7,"l":9.7,"n":6,"o":9.7,"t":"2026-10-21T17:00:00Z","v":218,"vw":9.7},{"c":9.7178,"h":9.7178,"l":9.7,"n":13,"o":9.7,"t":"2026-10-21T17:15:00Z","v":973,"vw":9.711649},{"c":9.7,"h":9.7,"l":9.69,"n":86,"o":9.7,"t":"2026-10-21T17:30:00Z","v":9622,"vw":9.69962},{"c":9.71,"h":9.71,"l":9.7,"n":52,"o":9.71,"t":"2026-10-21T17:45:00Z","v":3315,"vw":9.708},{"c":9.73,"h":9.73,"l":9.71,"n":44,"o":9.71,"t":"2026-10-21T18:00:00Z","v":2287,"vw":9.717468},{"c":9.75,"h":9.76,"l":9.7038,"n":82,"o":9.7038,"t":"2026-10-21T18:15:00Z","v":7132,"vw":9.744293},{"c":9.745,"h":9.75,"l":9.745,"n":21,"o":9.75,"t":"2026-10-21T18:30:00Z","v":777,"vw":9.747712},{"c":9.74,"h":9.75,"l":9.73,"n":52,"o":9.7301,"t":"2026-10-21T18:45:00Z","v":1887,"vw":9.739678},{"c":9.74,"h":9.74,"l":9.73,"n":83,"o":9.74,"t":"2026-10-21T19:00:00Z","v":3189,"vw":9.737158},{"c":9.745,"h":9.745,"l":9.73,"n":152,"o":9.745,"t":"2026-10-21T19:15:00Z","v":6446,"vw":9.739512},{"c":9.72,"h":9.735,"l":9.72,"n":50,"o":9.73,"t":"2026-10-21T19:30:00Z","v":1715,"vw":9.729179},{"c":9.69,"h":9.73,"l":9.68,"n":578,"o":9.73,"t":"2026-10-21T19:45:00Z","v":45079,"vw":9.713768},{"c":9.69,"h":9.69,"l":9.69,"n":7,"o":9.69,"t":"2026-10-21T20:00:00Z","v":22173,"vw":9.69},{"c":9.695,"h":9.73,"l":9.62,"n":27,"o":9.62,"t":"2026-10-22T13:30:00Z","v":1896,"vw":9.701144},{"c":9.7,"h":9.72,"l":9.7,"n":9,"o":9.72,"t":"2026-10-22T13:45:00Z","v":3947,"vw":9.719017},{"c":9.82,"h":9.82,"l":9.7702,"n":17,"o":9.7702,"t":"2026-10-22T14:00:00Z","v":578,"vw":9.791256},{"c":9.72,"h":9.8172,"l":9.72,"n":52,"o":9.8172,"t":"2026-10-22T14:15:00Z","v":8009,"vw":9.748714},{"c":9.74,"h":9.76,"l":9.74,"n":7,"o":9.74,"t":"2026-10-22T14:30:00Z","v":975,"vw":9.754161},{"c":9.72,"h":9.75,"l":9.72,"n":2,"o":9.75,"t":"2026-10-22T14:45:00Z","v":402,"vw":9.734925},{"c":9.715,"h":9.73,"l":9.71,"n":23,"o":9.71,"t":"2026-10-22T15:00:00Z","v":1262,"vw":9.723094},{"c":9.71,"h":9.75,"l":9.71,"n":16,"o":9.74,"t":"2026-10-22T15:15:00Z","v":579,"vw":9.7375},{"c":9.71,"h":9.72,"l":9.7,"n":35,"o":9.7,"t":"2026-10-22T15:30:00Z","v":1296,"vw":9.708977},{"c":9.695,"h":9.7,"l":9.695,"n":72,"o":9.7,"t":"2026-10-22T15:45:00Z","v":5010,"vw":9.69966},{"c":9.695,"h":9.695,"l":9.695,"n":13,"o":9.695,"t":"2026-10-22T16:00:00Z","v":517,"vw":9.695},{"c":9.665,"h":9.7,"l":9.66,"n":103,"o":9.675,"t":"2026-10-22T16:15:00Z","v":5954,"vw":9.693106},{"c":9.655,"h":9.66,"l":9.655,"n":26,"o":9.66,"t":"2026-10-22T16:30:00Z","v":729,"vw":9.65803},{"c":9.595,"h":9.64,"l":9.595,"n":45,"o":9.64,"t":"2026-10-22T16:45:00Z","v":1422,"vw":9.614445},{"c":9.56,"h":9.6,"l":9.56,"n":97,"o":9.59,"t":"2026-10-22T17:00:00Z","v":3580,"vw":9.579272},{"c":9.655,"h":9.655,"l":9.565,"n":56,"o":9.565,"t":"2026-10-22T17:15:00Z","v":2543,"vw":9.602219},{"c":9.63,"h":9.63,"l":9.625,"n":17,"o":9.625,"t":"2026-10-22T17:30:00Z","v":660,"vw":9.629167},{"c":9.625,"h":9.64,"l":9.605,"n":31,"o":9.6261,"t":"2026-10-22T17:45:00Z","v":3800,"vw":9.630805},{"c":9.625,"h":9.625,"l":9.625,"n":5,"o":9.625,"t":"2026-10-22T18:00:00Z","v":313,"vw":9.625},{"c":9.645,"h":9.645,"l":9.62,"n":48,"o":9.62,"t":"2026-10-22T18:15:00Z","v":1970,"vw":9.635},{"c":9.67,"h":9.68,"l":9.615,"n":75,"o":9.62,"t":"2026-10-22T18:30:00Z","v":5571,"vw":9.652105},{"c":9.645,"h":9.665,"l":9.64,"n":42,"o":9.665,"t":"2026-10-22T18:45:00Z","v":2003,"vw":9.647966},{"c":9.645,"h":9.66,"l":9.64,"n":96,"o":9.645,"t":"2026-10-22T19:00:00Z","v":3264,"vw":9.648759},{"c":9.65,"h":9.65,"l":9.65,"n":35,"o":9.65,"t":"2026-10-22T19:15:00Z","v":2663,"vw":9.65},{"c":9.7,"h":9.7,"l":9.65,"n":147,"o":9.65,"t":"2026-10-22T19:30:00Z","v":5270,"vw":9.680087},{"c":9.7,"h":9.74,"l":9.69,"n":763,"o":9.7,"t":"2026-10-22T19:45:00Z","v":48549,"vw":9.716423},{"c":9.71,"h":9.71,"l":9.71,"n":7,"o":9.71,"t":"2026-10-22T20:00:00Z","v":23072,"vw":9.71},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-22T20:30:00Z","v":200,"vw":9.76},{"c":9.61,"h":9.87,"l":9.61,"n":13,"o":9.64,"t":"2026-10-23T13:30:00Z","v":894,"vw":9.662779},{"c":9.65,"h":9.665,"l":9.61,"n":10,"o":9.665,"t":"2026-10-23T13:45:00Z","v":937,"vw":9.645},{"c":9.695,"h":9.695,"l":9.65,"n":16,"o":9.65,"t":"2026-10-23T14:00:00Z","v":800,"vw":9.663095},{"c":9.635,"h":9.67,"l":9.63,"n":22,"o":9.67,"t":"2026-10-23T14:15:00Z","v":1495,"vw":9.656698},{"c":9.65,"h":9.655,"l":9.615,"n":31,"o":9.615,"t":"2026-10-23T14:45:00Z","v":1951,"vw":9.643},{"c":9.685,"h":9.685,"l":9.65,"n":23,"o":9.65,"t":"2026-10-23T15:00:00Z","v":717,"vw":9.67625},{"c":9.655,"h":9.655,"l":9.65,"n":30,"o":9.65,"t":"2026-10-23T15:15:00Z","v":2975,"vw":9.652353},{"c":9.7,"h":9.7,"l":9.65,"n":33,"o":9.65,"t":"2026-10-23T15:30:00Z","v":2314,"vw":9.680833},{"c":9.68,"h":9.71,"l":9.6788,"n":14,"o":9.68,"t":"2026-10-23T15:45:00Z","v":1189,"vw":9.682279},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-23T16:15:00Z","v":106,"vw":9.67},{"c":9.67,"h":9.685,"l":9.67,"n":4,"o":9.685,"t":"2026-10-23T16:30:00Z","v":571,"vw":9.674343},{"c":9.66,"h":9.68,"l":9.64,"n":94,"o":9.67,"t":"2026-10-23T17:00:00Z","v":10972,"vw":9.659268},{"c":9.63,"h":9.64,"l":9.63,"n":8,"o":9.64,"t":"2026-10-23T17:15:00Z","v":727,"vw":9.631639},{"c":9.61,"h":9.64,"l":9.61,"n":5,"o":9.64,"t":"2026-10-23T17:30:00Z","v":545,"vw":9.617481},{"c":9.62,"h":9.62,"l":9.62,"n":6,"o":9.62,"t":"2026-10-23T18:00:00Z","v":1125,"vw":9.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":15.026132360331026,"iv":1.5148615732758874,"gamma":0.06925048004818314,"theta":-0.02032452749991915,"vega":0.007474463747037089,"rho":0.001178820274139762,"breakevenPct":60.09493098057201},{"delta":0.25,"premium":0.375,"strike":12.450477115616248,"iv":1.096956759421078,"gamma":0.11031157781646662,"theta":-0.016713364891916202,"vega":0.008460079609151893,"rho":0.0015404864733082693,"breakevenPct":33.320967937798855},{"delta":0.3,"premium":0.375,"strike":11.74224673538034,"iv":0.9220559619005353,"gamma":0.16478800041286354,"theta":-0.014657479085004007,"vega":0.009020750242344987,"rho":0.0019014112827261524,"breakevenPct":25.958905773184405},{"delta":0.35,"premium":0.375,"strike":11.034016355144429,"iv":0.7471551643799925,"gamma":0.21926442300926047,"theta":-0.012601593278091808,"vega":0.009581420875538081,"rho":0.0022623360921440357,"breakevenPct":18.596843608569955},{"delta":0.4,"premium":0.375,"strike":10.325785974908518,"iv":0.5722543668594496,"gamma":0.2737408456056575,"theta":-0.010545707471179609,"vega":0.010142091508731176,"rho":0.0026232609015619194,"breakevenPct":11.234781443955502},{"delta":0.45,"premium":0.711714838956938,"strike":9.632674721137885,"iv":0.6270360839278185,"gamma":0.28450323968176794,"theta":-0.009595382242275435,"vega":0.009968900222036427,"rho":0.00273290617623573,"breakevenPct":7.53003700722271},{"delta":0.5,"premium":1.335260837025341,"strike":8.952442723245083,"iv":0.8774732763867414,"gamma":0.2580277576109678,"theta":-0.009586830839081796,"vega":0.009170567299881664,"rho":0.002628498513905331,"breakevenPct":6.940785449796511},{"delta":0.55,"premium":1.9588068350937446,"strike":8.272210725352279,"iv":1.1279104688456645,"gamma":0.23155227554016763,"theta":-0.009578279435888157,"vega":0.008372234377726901,"rho":0.0025240908515749318,"breakevenPct":6.351533892370313},{"delta":0.6,"premium":2.582352833162147,"strike":7.591978727459476,"iv":1.3783476613045873,"gamma":0.20507679346936752,"theta":-0.00956972803269452,"vega":0.007573901455572138,"rho":0.002419683189244533,"breakevenPct":5.762282334944114},{"delta":0.65,"premium":3.2058988312305505,"strike":6.911746729566672,"iv":1.6287848537635103,"gamma":0.1786013113985674,"theta":-0.009561176629500881,"vega":0.006775568533417374,"rho":0.0023152755269141337,"breakevenPct":5.173030777517916},{"delta":0.7,"premium":3.829444829298953,"strike":6.23151473167387,"iv":1.8792220462224332,"gamma":0.15212582932776728,"theta":-0.009552625226307244,"vega":0.005977235611262612,"rho":0.002210867864583735,"breakevenPct":4.583779220091718},{"delta":0.75,"premium":4.452990827367357,"strike":5.551282733781065,"iv":2.1296592386813566,"gamma":0.1256503472569671,"theta":-0.009544073823113605,"vega":0.005178902689107848,"rho":0.002106460202253336,"breakevenPct":3.994527662665519},{"delta":0.8,"premium":5.07653682543576,"strike":4.871050735888262,"iv":2.380096431140279,"gamma":0.09917486518616697,"theta":-0.009535522419919968,"vega":0.004380569766953084,"rho":0.002002052539922937,"breakevenPct":3.40527610523932},{"delta":0.85,"premium":5.700082823504163,"strike":4.19081873799546,"iv":2.630533623599202,"gamma":0.07269938311536686,"theta":-0.009526971016726329,"vega":0.0035822368447983224,"rho":0.0018976448775925381,"breakevenPct":2.8160245478131225},{"delta":0.9,"premium":6.323628821572567,"strike":3.5105867401026547,"iv":2.880970816058125,"gamma":0.046223901044566695,"theta":-0.00951841961353269,"vega":0.0027839039226435587,"rho":0.001793237215262139,"breakevenPct":2.226772990386924}],"put":[{"delta":0.1,"premium":0.41215397368361956,"strike":4.3576986841809795,"iv":3.310925837118588,"gamma":0.03317680380938256,"theta":-0.018764927614117438,"vega":0.004289687889231888,"rho":-0.001069193230917295,"breakevenPct":58.98602172040166},{"delta":0.15,"premium":0.4451264572529311,"strike":6.006322862646556,"iv":2.2857537107686743,"gamma":0.055735099037555434,"theta":-0.018096246671409636,"vega":0.005904781765338273,"rho":-0.001471735407303242,"breakevenPct":42.19130555723881},{"delta":0.2,"premium":0.4851374991604532,"strike":7.537546293186864,"iv":1.3499789991513027,"gamma":0.07754483042349317,"theta":-0.01747253392685447,"vega":0.007416618614954453,"rho":-0.0018794223119807654,"breakevenPct":26.690137276232733},{"delta":0.25,"premium":0.5929996829436373,"strike":7.937035862754212,"iv":1.2759882465310395,"gamma":0.09213846598100563,"theta":-0.017282311031517922,"vega":0.007933065951918363,"rho":-0.0023367039876966223,"breakevenPct":23.65866756953664},{"delta":0.3,"premium":0.7008618667268214,"strike":8.336525432321562,"iv":1.2019974939107763,"gamma":0.10673210153851809,"theta":-0.017092088136181377,"vega":0.008449513288882275,"rho":-0.002793985663412479,"breakevenPct":20.627197862840543},{"delta":0.35,"premium":0.8087240505100054,"strike":8.736015001888909,"iv":1.128006741290513,"gamma":0.12132573709603056,"theta":-0.016901865240844832,"vega":0.008965960625846186,"rho":-0.003251267339128336,"breakevenPct":17.595728156144446},{"delta":0.4,"premium":0.9165862342931896,"strike":9.135504571456257,"iv":1.0540159886702496,"gamma":0.13591937265354304,"theta":-0.016711642345508284,"vega":0.009482407962810097,"rho":-0.0037085490148441934,"breakevenPct":14.56425844944835},{"delta":0.45,"premium":1.0244484180763735,"strike":9.534994141023606,"iv":0.9800252360499864,"gamma":0.1505130082110555,"theta":-0.01652141945017174,"vega":0.009998855299774009,"rho":-0.004165830690560051,"breakevenPct":11.532788742752254},{"delta":0.5,"premium":1.1323106018595577,"strike":9.934483710590955,"iv":0.9060344834297231,"gamma":0.16510664376856798,"theta":-0.01633119655483519,"vega":0.010515302636737918,"rho":-0.004623112366275908,"breakevenPct":8.50131903605616}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":15.026132360331026,"iv":1.5148615732758874,"gamma":0.06925048004818314,"theta":-0.02032452749991915,"vega":0.007474463747037089,"rho":0.001178820274139762,"breakevenPct":60.09493098057201},{"delta":0.25,"premium":0.375,"strike":12.450477115616248,"iv":1.096956759421078,"gamma":0.11031157781646662,"theta":-0.016713364891916202,"vega":0.008460079609151893,"rho":0.0015404864733082693,"breakevenPct":33.320967937798855},{"delta":0.3,"premium":0.375,"strike":11.74224673538034,"iv":0.9220559619005353,"gamma":0.16478800041286354,"theta":-0.014657479085004007,"vega":0.009020750242344987,"rho":0.0019014112827261524,"breakevenPct":25.958905773184405},{"delta":0.35,"premium":0.375,"strike":11.034016355144429,"iv":0.7471551643799925,"gamma":0.21926442300926047,"theta":-0.012601593278091808,"vega":0.009581420875538081,"rho":0.0022623360921440357,"breakevenPct":18.596843608569955},{"delta":0.4,"premium":0.375,"strike":10.325785974908518,"iv":0.5722543668594496,"gamma":0.2737408456056575,"theta":-0.010545707471179609,"vega":0.010142091508731176,"rho":0.0026232609015619194,"breakevenPct":11.234781443955502},{"delta":0.45,"premium":0.711714838956938,"strike":9.632674721137885,"iv":0.6270360839278185,"gamma":0.28450323968176794,"theta":-0.009595382242275435,"vega":0.009968900222036427,"rho":0.00273290617623573,"breakevenPct":7.53003700722271},{"delta":0.5,"premium":1.335260837025341,"strike":8.952442723245083,"iv":0.8774732763867414,"gamma":0.2580277576109678,"theta":-0.009586830839081796,"vega":0.009170567299881664,"rho":0.002628498513905331,"breakevenPct":6.940785449796511},{"delta":0.55,"premium":1.9588068350937446,"strike":8.272210725352279,"iv":1.1279104688456645,"gamma":0.23155227554016763,"theta":-0.009578279435888157,"vega":0.008372234377726901,"rho":0.0025240908515749318,"breakevenPct":6.351533892370313},{"delta":0.6,"premium":2.582352833162147,"strike":7.591978727459476,"iv":1.3783476613045873,"gamma":0.20507679346936752,"theta":-0.00956972803269452,"vega":0.007573901455572138,"rho":0.002419683189244533,"breakevenPct":5.762282334944114},{"delta":0.65,"premium":3.2058988312305505,"strike":6.911746729566672,"iv":1.6287848537635103,"gamma":0.1786013113985674,"theta":-0.009561176629500881,"vega":0.006775568533417374,"rho":0.0023152755269141337,"breakevenPct":5.173030777517916},{"delta":0.7,"premium":3.829444829298953,"strike":6.23151473167387,"iv":1.8792220462224332,"gamma":0.15212582932776728,"theta":-0.009552625226307244,"vega":0.005977235611262612,"rho":0.002210867864583735,"breakevenPct":4.583779220091718},{"delta":0.75,"premium":4.452990827367357,"strike":5.551282733781065,"iv":2.1296592386813566,"gamma":0.1256503472569671,"theta":-0.009544073823113605,"vega":0.005178902689107848,"rho":0.002106460202253336,"breakevenPct":3.994527662665519},{"delta":0.8,"premium":5.07653682543576,"strike":4.871050735888262,"iv":2.380096431140279,"gamma":0.09917486518616697,"theta":-0.009535522419919968,"vega":0.004380569766953084,"rho":0.002002052539922937,"breakevenPct":3.40527610523932},{"delta":0.85,"premium":5.700082823504163,"strike":4.19081873799546,"iv":2.630533623599202,"gamma":0.07269938311536686,"theta":-0.009526971016726329,"vega":0.0035822368447983224,"rho":0.0018976448775925381,"breakevenPct":2.8160245478131225},{"delta":0.9,"premium":6.323628821572567,"strike":3.5105867401026547,"iv":2.880970816058125,"gamma":0.046223901044566695,"theta":-0.00951841961353269,"vega":0.0027839039226435587,"rho":0.001793237215262139,"breakevenPct":2.226772990386924}],"put":[{"delta":0.1,"premium":0.41215397368361956,"strike":4.3576986841809795,"iv":3.310925837118588,"gamma":0.03317680380938256,"theta":-0.018764927614117438,"vega":0.004289687889231888,"rho":-0.001069193230917295,"breakevenPct":58.98602172040166},{"delta":0.15,"premium":0.4451264572529311,"strike":6.006322862646556,"iv":2.2857537107686743,"gamma":0.055735099037555434,"theta":-0.018096246671409636,"vega":0.005904781765338273,"rho":-0.001471735407303242,"breakevenPct":42.19130555723881},{"delta":0.2,"premium":0.4851374991604532,"strike":7.537546293186864,"iv":1.3499789991513027,"gamma":0.07754483042349317,"theta":-0.01747253392685447,"vega":0.007416618614954453,"rho":-0.0018794223119807654,"breakevenPct":26.690137276232733},{"delta":0.25,"premium":0.5929996829436373,"strike":7.937035862754212,"iv":1.2759882465310395,"gamma":0.09213846598100563,"theta":-0.017282311031517922,"vega":0.007933065951918363,"rho":-0.0023367039876966223,"breakevenPct":23.65866756953664},{"delta":0.3,"premium":0.7008618667268214,"strike":8.336525432321562,"iv":1.2019974939107763,"gamma":0.10673210153851809,"theta":-0.017092088136181377,"vega":0.008449513288882275,"rho":-0.002793985663412479,"breakevenPct":20.627197862840543},{"delta":0.35,"premium":0.8087240505100054,"strike":8.736015001888909,"iv":1.128006741290513,"gamma":0.12132573709603056,"theta":-0.016901865240844832,"vega":0.008965960625846186,"rho":-0.003251267339128336,"breakevenPct":17.595728156144446},{"delta":0.4,"premium":0.9165862342931896,"strike":9.135504571456257,"iv":1.0540159886702496,"gamma":0.13591937265354304,"theta":-0.016711642345508284,"vega":0.009482407962810097,"rho":-0.0037085490148441934,"breakevenPct":14.56425844944835},{"delta":0.45,"premium":1.0244484180763735,"strike":9.534994141023606,"iv":0.9800252360499864,"gamma":0.1505130082110555,"theta":-0.01652141945017174,"vega":0.009998855299774009,"rho":-0.004165830690560051,"breakevenPct":11.532788742752254},{"delta":0.5,"premium":1.1323106018595577,"strike":9.934483710590955,"iv":0.9060344834297231,"gamma":0.16510664376856798,"theta":-0.01633119655483519,"vega":0.010515302636737918,"rho":-0.004623112366275908,"breakevenPct":8.50131903605616}]}},"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"}}