{"symbol":"QUIK","url":"https://intraalpha.com/companies/QUIK","capturedAt":"2026-10-23T04:07:51.629Z","state":"ready","quote":{"symbol":"QUIK","last_price":8.82,"prev_close":9.565,"regular_close":8.82,"change":-0.745,"change_pct":-7.7888,"regular_change":-0.745,"regular_change_pct":-7.7888,"extended_change":0,"extended_change_pct":0,"bid":8,"ask":10.91,"bid_size":100,"ask_size":1000,"volume":269380,"vwap":8.863618,"open":9.21,"high":9.27,"low":8.685,"close":8.82,"trade_count":5568,"last_trade_at":"2026-10-22T20:34:59.766091885Z","last_quote_at":"2026-10-22T21:59:00.019503951Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:35.356557217-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"QUIK","fetched_at":"2026-10-23T04:07:51.111564+00:00","name":"QuickLogic Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"QuickLogic Corporation, a semiconductor company, develops semiconductor platforms and intellectual property solutions for smartphones, wearable devices, listening devices, tablets, and Internet of Things devices. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":175209000,"ebitda":-5334000,"pe_ratio":null,"peg_ratio":5.3,"book_value":1.706,"dividend_per_share":null,"dividend_yield":null,"eps":-0.62,"revenue_ttm":16295000,"gross_profit_ttm":4452000,"profit_margin":-0.801,"operating_margin_ttm":-0.31,"return_on_assets_ttm":-0.151,"return_on_equity_ttm":-0.362,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.487,"analyst_target_price":23,"analyst_number":1,"beta":1.152,"fifty_two_week_high":24.33,"fifty_two_week_low":5.28,"fifty_day_ma":10.92,"two_hundred_day_ma":12.61,"shares_outstanding":18317700,"forward_pe":121.95,"price_to_sales":10.75,"price_to_book":6.44,"ev_to_revenue":11.94,"ev_to_ebitda":20.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:51.111564+00:00"},"optionObservedAt":"2026-10-22T19:55:05.254Z","bars":[{"c":9.11,"h":9.26,"l":9.11,"n":48,"o":9.24,"t":"2026-10-16T13:30:00Z","v":9899,"vw":9.191408},{"c":9.23,"h":9.2399,"l":9.1,"n":35,"o":9.12,"t":"2026-10-16T13:35:00Z","v":2163,"vw":9.204389},{"c":9.33,"h":9.33,"l":9.17,"n":54,"o":9.18,"t":"2026-10-16T13:40:00Z","v":4538,"vw":9.266482},{"c":9.33,"h":9.34,"l":9.29,"n":29,"o":9.34,"t":"2026-10-16T13:45:00Z","v":1723,"vw":9.30991},{"c":9.29,"h":9.3,"l":9.26,"n":41,"o":9.3,"t":"2026-10-16T13:50:00Z","v":1615,"vw":9.276824},{"c":9.2947,"h":9.2947,"l":9.27,"n":18,"o":9.27,"t":"2026-10-16T13:55:00Z","v":611,"vw":9.284435},{"c":9.32,"h":9.32,"l":9.32,"n":18,"o":9.32,"t":"2026-10-16T14:00:00Z","v":358,"vw":9.32},{"c":9.37,"h":9.37,"l":9.37,"n":12,"o":9.37,"t":"2026-10-16T14:05:00Z","v":338,"vw":9.37},{"c":9.385,"h":9.385,"l":9.38,"n":8,"o":9.38,"t":"2026-10-16T14:10:00Z","v":229,"vw":9.3825},{"c":9.34,"h":9.37,"l":9.34,"n":18,"o":9.37,"t":"2026-10-16T14:15:00Z","v":543,"vw":9.355},{"c":9.365,"h":9.365,"l":9.35,"n":62,"o":9.36,"t":"2026-10-16T14:20:00Z","v":1193,"vw":9.359},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-16T14:25:00Z","v":130,"vw":9.34},{"c":9.37,"h":9.38,"l":9.37,"n":7,"o":9.38,"t":"2026-10-16T14:30:00Z","v":240,"vw":9.375},{"c":9.39,"h":9.39,"l":9.39,"n":9,"o":9.39,"t":"2026-10-16T14:35:00Z","v":333,"vw":9.39},{"c":9.37,"h":9.37,"l":9.36,"n":19,"o":9.36,"t":"2026-10-16T14:40:00Z","v":485,"vw":9.365},{"c":9.36,"h":9.364,"l":9.36,"n":9,"o":9.364,"t":"2026-10-16T14:50:00Z","v":619,"vw":9.3616},{"c":9.36,"h":9.36,"l":9.36,"n":13,"o":9.36,"t":"2026-10-16T14:55:00Z","v":299,"vw":9.36},{"c":9.32,"h":9.32,"l":9.32,"n":11,"o":9.32,"t":"2026-10-16T15:00:00Z","v":423,"vw":9.32},{"c":9.24,"h":9.29,"l":9.24,"n":25,"o":9.29,"t":"2026-10-16T15:05:00Z","v":787,"vw":9.26875},{"c":9.25,"h":9.25,"l":9.25,"n":19,"o":9.25,"t":"2026-10-16T15:10:00Z","v":294,"vw":9.25},{"c":9.2,"h":9.235,"l":9.2,"n":101,"o":9.235,"t":"2026-10-16T15:15:00Z","v":2070,"vw":9.225995},{"c":9.195,"h":9.23,"l":9.18,"n":55,"o":9.23,"t":"2026-10-16T15:20:00Z","v":1923,"vw":9.202471},{"c":9.2599,"h":9.2599,"l":9.2203,"n":28,"o":9.24,"t":"2026-10-16T15:25:00Z","v":1989,"vw":9.240094},{"c":9.29,"h":9.29,"l":9.24,"n":54,"o":9.24,"t":"2026-10-16T15:40:00Z","v":2827,"vw":9.254145},{"c":9.29,"h":9.31,"l":9.29,"n":18,"o":9.31,"t":"2026-10-16T15:50:00Z","v":496,"vw":9.303994},{"c":9.2994,"h":9.2994,"l":9.274,"n":28,"o":9.28,"t":"2026-10-16T15:55:00Z","v":3266,"vw":9.279392},{"c":9.31,"h":9.31,"l":9.3097,"n":44,"o":9.3097,"t":"2026-10-16T16:00:00Z","v":2444,"vw":9.309714},{"c":9.31,"h":9.32,"l":9.31,"n":39,"o":9.315,"t":"2026-10-16T16:05:00Z","v":615,"vw":9.315},{"c":9.33,"h":9.33,"l":9.33,"n":20,"o":9.33,"t":"2026-10-16T16:10:00Z","v":244,"vw":9.33},{"c":9.32,"h":9.32,"l":9.32,"n":15,"o":9.32,"t":"2026-10-16T16:15:00Z","v":348,"vw":9.32},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-16T16:20:00Z","v":253,"vw":9.3},{"c":9.31,"h":9.31,"l":9.31,"n":17,"o":9.31,"t":"2026-10-16T16:25:00Z","v":620,"vw":9.31},{"c":9.32,"h":9.32,"l":9.3,"n":24,"o":9.3,"t":"2026-10-16T16:35:00Z","v":861,"vw":9.308456},{"c":9.31,"h":9.31,"l":9.31,"n":13,"o":9.31,"t":"2026-10-16T16:40:00Z","v":325,"vw":9.31},{"c":9.29,"h":9.31,"l":9.29,"n":25,"o":9.31,"t":"2026-10-16T16:45:00Z","v":603,"vw":9.300291},{"c":9.29,"h":9.29,"l":9.28,"n":38,"o":9.28,"t":"2026-10-16T16:55:00Z","v":892,"vw":9.285},{"c":9.24,"h":9.27,"l":9.24,"n":35,"o":9.27,"t":"2026-10-16T17:00:00Z","v":886,"vw":9.2625},{"c":9.23,"h":9.235,"l":9.23,"n":26,"o":9.235,"t":"2026-10-16T17:05:00Z","v":874,"vw":9.232},{"c":9.24,"h":9.25,"l":9.24,"n":40,"o":9.25,"t":"2026-10-16T17:10:00Z","v":961,"vw":9.246},{"c":9.2,"h":9.2,"l":9.2,"n":13,"o":9.2,"t":"2026-10-16T17:15:00Z","v":716,"vw":9.2},{"c":9.22,"h":9.22,"l":9.2,"n":58,"o":9.21,"t":"2026-10-16T17:20:00Z","v":2190,"vw":9.209993},{"c":9.24,"h":9.24,"l":9.22,"n":47,"o":9.22,"t":"2026-10-16T17:25:00Z","v":1031,"vw":9.234406},{"c":9.24,"h":9.25,"l":9.24,"n":42,"o":9.25,"t":"2026-10-16T17:30:00Z","v":1280,"vw":9.24375},{"c":9.22,"h":9.22,"l":9.22,"n":20,"o":9.22,"t":"2026-10-16T17:35:00Z","v":390,"vw":9.22},{"c":9.245,"h":9.25,"l":9.23,"n":63,"o":9.23,"t":"2026-10-16T17:40:00Z","v":1580,"vw":9.240744},{"c":9.202,"h":9.232,"l":9.202,"n":66,"o":9.232,"t":"2026-10-16T17:45:00Z","v":2195,"vw":9.225909},{"c":9.15,"h":9.17,"l":9.15,"n":72,"o":9.17,"t":"2026-10-16T18:00:00Z","v":3729,"vw":9.153179},{"c":9.16,"h":9.16,"l":9.14,"n":109,"o":9.14,"t":"2026-10-16T18:05:00Z","v":3182,"vw":9.15286},{"c":9.15,"h":9.15,"l":9.14,"n":26,"o":9.14,"t":"2026-10-16T18:10:00Z","v":614,"vw":9.143333},{"c":9.14,"h":9.1673,"l":9.14,"n":39,"o":9.1673,"t":"2026-10-16T18:15:00Z","v":1003,"vw":9.150767},{"c":9.14,"h":9.14,"l":9.12,"n":23,"o":9.135,"t":"2026-10-16T18:20:00Z","v":862,"vw":9.133571},{"c":9.14,"h":9.14,"l":9.14,"n":13,"o":9.14,"t":"2026-10-16T18:25:00Z","v":262,"vw":9.14},{"c":9.13,"h":9.13,"l":9.09,"n":115,"o":9.13,"t":"2026-10-16T18:30:00Z","v":4216,"vw":9.113393},{"c":9.1,"h":9.12,"l":9.091,"n":58,"o":9.12,"t":"2026-10-16T18:35:00Z","v":1717,"vw":9.103407},{"c":9.1,"h":9.11,"l":9.09,"n":54,"o":9.11,"t":"2026-10-16T18:40:00Z","v":1375,"vw":9.100141},{"c":9.095,"h":9.1,"l":9.08,"n":48,"o":9.1,"t":"2026-10-16T18:45:00Z","v":1954,"vw":9.090381},{"c":9.05,"h":9.07,"l":9.05,"n":44,"o":9.07,"t":"2026-10-16T18:50:00Z","v":1561,"vw":9.054476},{"c":9.045,"h":9.05,"l":9.04,"n":68,"o":9.05,"t":"2026-10-16T18:55:00Z","v":2728,"vw":9.044963},{"c":9.04,"h":9.06,"l":9.04,"n":34,"o":9.05,"t":"2026-10-16T19:00:00Z","v":865,"vw":9.05},{"c":9.01,"h":9.05,"l":9.01,"n":70,"o":9.04,"t":"2026-10-16T19:05:00Z","v":1906,"vw":9.036552},{"c":9.09,"h":9.09,"l":9.03,"n":68,"o":9.03,"t":"2026-10-16T19:10:00Z","v":2404,"vw":9.06022},{"c":9.09,"h":9.1,"l":9.08,"n":61,"o":9.1,"t":"2026-10-16T19:15:00Z","v":1831,"vw":9.086968},{"c":9.11,"h":9.115,"l":9.1,"n":40,"o":9.115,"t":"2026-10-16T19:20:00Z","v":902,"vw":9.104414},{"c":9.11,"h":9.11,"l":9.1,"n":49,"o":9.1,"t":"2026-10-16T19:25:00Z","v":960,"vw":9.108},{"c":9.065,"h":9.12,"l":9.06,"n":112,"o":9.12,"t":"2026-10-16T19:30:00Z","v":2543,"vw":9.080876},{"c":9.05,"h":9.065,"l":9.04,"n":47,"o":9.065,"t":"2026-10-16T19:35:00Z","v":925,"vw":9.05099},{"c":9.02,"h":9.064,"l":9.02,"n":65,"o":9.06,"t":"2026-10-16T19:40:00Z","v":1941,"vw":9.041422},{"c":8.985,"h":9.005,"l":8.984,"n":89,"o":9.005,"t":"2026-10-16T19:45:00Z","v":5775,"vw":9.000357},{"c":8.97,"h":9,"l":8.96,"n":160,"o":9,"t":"2026-10-16T19:50:00Z","v":13703,"vw":8.992402},{"c":8.985,"h":8.99,"l":8.96,"n":171,"o":8.96,"t":"2026-10-16T19:55:00Z","v":6407,"vw":8.9758},{"c":8.98,"h":9.02,"l":8.98,"n":10,"o":8.98,"t":"2026-10-16T20:00:00Z","v":13871,"vw":8.985035},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-16T20:25:00Z","v":10848,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-16T20:40:00Z","v":361,"vw":8.98},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-19T09:00:00Z","v":132,"vw":9.37},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-19T11:20:00Z","v":445,"vw":9.44},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-19T12:00:00Z","v":1872,"vw":9.46},{"c":9.435,"h":9.5499,"l":9.375,"n":65,"o":9.45,"t":"2026-10-19T13:30:00Z","v":15092,"vw":9.44674},{"c":9.35,"h":9.45,"l":9.35,"n":47,"o":9.45,"t":"2026-10-19T13:35:00Z","v":1613,"vw":9.395069},{"c":9.38,"h":9.38,"l":9.335,"n":37,"o":9.34,"t":"2026-10-19T13:40:00Z","v":1301,"vw":9.348571},{"c":9.32,"h":9.3207,"l":9.3,"n":69,"o":9.32,"t":"2026-10-19T13:45:00Z","v":3372,"vw":9.314689},{"c":9.29,"h":9.31,"l":9.29,"n":33,"o":9.31,"t":"2026-10-19T13:50:00Z","v":4437,"vw":9.290501},{"c":9.26,"h":9.26,"l":9.26,"n":16,"o":9.26,"t":"2026-10-19T13:55:00Z","v":309,"vw":9.26},{"c":9.2,"h":9.25,"l":9.2,"n":33,"o":9.25,"t":"2026-10-19T14:00:00Z","v":1004,"vw":9.22},{"c":9.27,"h":9.27,"l":9.255,"n":16,"o":9.255,"t":"2026-10-19T14:05:00Z","v":1308,"vw":9.268636},{"c":9.27,"h":9.28,"l":9.25,"n":61,"o":9.2739,"t":"2026-10-19T14:10:00Z","v":1836,"vw":9.263362},{"c":9.32,"h":9.32,"l":9.29,"n":26,"o":9.32,"t":"2026-10-19T14:15:00Z","v":764,"vw":9.31},{"c":9.295,"h":9.3,"l":9.29,"n":35,"o":9.3,"t":"2026-10-19T14:20:00Z","v":1217,"vw":9.293},{"c":9.255,"h":9.28,"l":9.255,"n":51,"o":9.28,"t":"2026-10-19T14:25:00Z","v":1062,"vw":9.274949},{"c":9.2,"h":9.21,"l":9.2,"n":68,"o":9.21,"t":"2026-10-19T14:30:00Z","v":1015,"vw":9.205},{"c":9.21,"h":9.2449,"l":9.21,"n":19,"o":9.2449,"t":"2026-10-19T14:35:00Z","v":531,"vw":9.22745},{"c":9.255,"h":9.255,"l":9.24,"n":8,"o":9.24,"t":"2026-10-19T14:40:00Z","v":400,"vw":9.245},{"c":9.25,"h":9.28,"l":9.25,"n":40,"o":9.28,"t":"2026-10-19T14:45:00Z","v":1143,"vw":9.266667},{"c":9.25,"h":9.25,"l":9.23,"n":32,"o":9.23,"t":"2026-10-19T14:50:00Z","v":886,"vw":9.24},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-19T14:55:00Z","v":1352,"vw":9.25},{"c":9.24,"h":9.25,"l":9.24,"n":45,"o":9.25,"t":"2026-10-19T15:00:00Z","v":1354,"vw":9.243497},{"c":9.28,"h":9.28,"l":9.27,"n":16,"o":9.27,"t":"2026-10-19T15:05:00Z","v":571,"vw":9.276678},{"c":9.25,"h":9.25,"l":9.25,"n":27,"o":9.25,"t":"2026-10-19T15:10:00Z","v":685,"vw":9.25},{"c":9.31,"h":9.31,"l":9.24,"n":55,"o":9.27,"t":"2026-10-19T15:15:00Z","v":2993,"vw":9.273086},{"c":9.425,"h":9.425,"l":9.34,"n":65,"o":9.34,"t":"2026-10-19T15:20:00Z","v":6549,"vw":9.382204},{"c":9.46,"h":9.46,"l":9.39,"n":66,"o":9.425,"t":"2026-10-19T15:25:00Z","v":4797,"vw":9.43633},{"c":9.46,"h":9.465,"l":9.43,"n":49,"o":9.465,"t":"2026-10-19T15:30:00Z","v":9688,"vw":9.457865},{"c":9.45,"h":9.45,"l":9.45,"n":12,"o":9.45,"t":"2026-10-19T15:35:00Z","v":601,"vw":9.45},{"c":9.48,"h":9.48,"l":9.45,"n":27,"o":9.45,"t":"2026-10-19T15:40:00Z","v":1575,"vw":9.466731},{"c":9.45,"h":9.465,"l":9.45,"n":27,"o":9.465,"t":"2026-10-19T15:45:00Z","v":1321,"vw":9.4575},{"c":9.455,"h":9.455,"l":9.45,"n":5,"o":9.45,"t":"2026-10-19T15:50:00Z","v":335,"vw":9.453257},{"c":9.45,"h":9.45,"l":9.445,"n":80,"o":9.445,"t":"2026-10-19T15:55:00Z","v":1809,"vw":9.449286},{"c":9.42,"h":9.446,"l":9.42,"n":41,"o":9.43,"t":"2026-10-19T16:00:00Z","v":1982,"vw":9.431742},{"c":9.43,"h":9.435,"l":9.4056,"n":40,"o":9.4056,"t":"2026-10-19T16:05:00Z","v":3024,"vw":9.419174},{"c":9.43,"h":9.43,"l":9.43,"n":4,"o":9.43,"t":"2026-10-19T16:10:00Z","v":253,"vw":9.43},{"c":9.43,"h":9.43,"l":9.39,"n":73,"o":9.42,"t":"2026-10-19T16:15:00Z","v":2473,"vw":9.418793},{"c":9.46,"h":9.46,"l":9.45,"n":23,"o":9.45,"t":"2026-10-19T16:20:00Z","v":1103,"vw":9.453851},{"c":9.475,"h":9.48,"l":9.465,"n":32,"o":9.465,"t":"2026-10-19T16:25:00Z","v":1074,"vw":9.473542},{"c":9.46,"h":9.48,"l":9.46,"n":40,"o":9.475,"t":"2026-10-19T16:30:00Z","v":4374,"vw":9.46527},{"c":9.47,"h":9.475,"l":9.455,"n":45,"o":9.455,"t":"2026-10-19T16:40:00Z","v":7195,"vw":9.461562},{"c":9.43,"h":9.47,"l":9.43,"n":45,"o":9.47,"t":"2026-10-19T16:45:00Z","v":1820,"vw":9.4475},{"c":9.42,"h":9.43,"l":9.42,"n":37,"o":9.425,"t":"2026-10-19T16:50:00Z","v":1331,"vw":9.424286},{"c":9.42,"h":9.42,"l":9.42,"n":6,"o":9.42,"t":"2026-10-19T16:55:00Z","v":208,"vw":9.42},{"c":9.4199,"h":9.42,"l":9.4199,"n":8,"o":9.42,"t":"2026-10-19T17:00:00Z","v":290,"vw":9.419938},{"c":9.405,"h":9.42,"l":9.405,"n":29,"o":9.42,"t":"2026-10-19T17:05:00Z","v":859,"vw":9.407846},{"c":9.4,"h":9.4,"l":9.4,"n":9,"o":9.4,"t":"2026-10-19T17:10:00Z","v":292,"vw":9.4},{"c":9.42,"h":9.43,"l":9.4,"n":106,"o":9.4,"t":"2026-10-19T17:15:00Z","v":3807,"vw":9.418288},{"c":9.41,"h":9.41,"l":9.41,"n":9,"o":9.41,"t":"2026-10-19T17:20:00Z","v":423,"vw":9.41},{"c":9.419,"h":9.43,"l":9.419,"n":43,"o":9.42,"t":"2026-10-19T17:25:00Z","v":2625,"vw":9.423164},{"c":9.395,"h":9.42,"l":9.395,"n":28,"o":9.42,"t":"2026-10-19T17:30:00Z","v":1708,"vw":9.406448},{"c":9.39,"h":9.39,"l":9.38,"n":32,"o":9.39,"t":"2026-10-19T17:35:00Z","v":2375,"vw":9.38943},{"c":9.4,"h":9.405,"l":9.37,"n":48,"o":9.37,"t":"2026-10-19T17:40:00Z","v":2651,"vw":9.393},{"c":9.335,"h":9.4,"l":9.335,"n":87,"o":9.4,"t":"2026-10-19T17:45:00Z","v":3690,"vw":9.372698},{"c":9.38,"h":9.38,"l":9.335,"n":19,"o":9.335,"t":"2026-10-19T17:55:00Z","v":652,"vw":9.35973},{"c":9.34,"h":9.34,"l":9.34,"n":14,"o":9.34,"t":"2026-10-19T18:00:00Z","v":398,"vw":9.34},{"c":9.3401,"h":9.35,"l":9.3,"n":32,"o":9.33,"t":"2026-10-19T18:05:00Z","v":6140,"vw":9.304373},{"c":9.39,"h":9.39,"l":9.37,"n":3,"o":9.37,"t":"2026-10-19T18:10:00Z","v":226,"vw":9.38},{"c":9.385,"h":9.395,"l":9.38,"n":48,"o":9.38,"t":"2026-10-19T18:15:00Z","v":2013,"vw":9.38712},{"c":9.37,"h":9.4,"l":9.37,"n":31,"o":9.4,"t":"2026-10-19T18:20:00Z","v":2005,"vw":9.38},{"c":9.34,"h":9.34,"l":9.325,"n":31,"o":9.325,"t":"2026-10-19T18:25:00Z","v":804,"vw":9.33392},{"c":9.32,"h":9.345,"l":9.315,"n":18,"o":9.34,"t":"2026-10-19T18:30:00Z","v":1439,"vw":9.332089},{"c":9.33,"h":9.34,"l":9.32,"n":60,"o":9.32,"t":"2026-10-19T18:35:00Z","v":2058,"vw":9.32959},{"c":9.36,"h":9.36,"l":9.335,"n":22,"o":9.335,"t":"2026-10-19T18:40:00Z","v":1197,"vw":9.354524},{"c":9.38,"h":9.38,"l":9.37,"n":30,"o":9.37,"t":"2026-10-19T18:45:00Z","v":1137,"vw":9.376144},{"c":9.37,"h":9.38,"l":9.37,"n":14,"o":9.38,"t":"2026-10-19T18:50:00Z","v":1113,"vw":9.376957},{"c":9.39,"h":9.39,"l":9.37,"n":58,"o":9.385,"t":"2026-10-19T18:55:00Z","v":3607,"vw":9.380609},{"c":9.385,"h":9.39,"l":9.385,"n":17,"o":9.39,"t":"2026-10-19T19:00:00Z","v":1104,"vw":9.387146},{"c":9.35,"h":9.39,"l":9.35,"n":78,"o":9.385,"t":"2026-10-19T19:05:00Z","v":4913,"vw":9.363364},{"c":9.38,"h":9.385,"l":9.36,"n":56,"o":9.36,"t":"2026-10-19T19:10:00Z","v":2079,"vw":9.371786},{"c":9.43,"h":9.44,"l":9.39,"n":57,"o":9.39,"t":"2026-10-19T19:15:00Z","v":3181,"vw":9.419795},{"c":9.48,"h":9.485,"l":9.48,"n":27,"o":9.485,"t":"2026-10-19T19:20:00Z","v":1315,"vw":9.481541},{"c":9.43,"h":9.475,"l":9.43,"n":28,"o":9.475,"t":"2026-10-19T19:25:00Z","v":1384,"vw":9.452468},{"c":9.445,"h":9.445,"l":9.44,"n":26,"o":9.44,"t":"2026-10-19T19:30:00Z","v":881,"vw":9.441667},{"c":9.46,"h":9.46,"l":9.445,"n":27,"o":9.45,"t":"2026-10-19T19:35:00Z","v":1687,"vw":9.453838},{"c":9.4,"h":9.49,"l":9.4,"n":141,"o":9.46,"t":"2026-10-19T19:40:00Z","v":10197,"vw":9.437117},{"c":9.35,"h":9.39,"l":9.35,"n":177,"o":9.39,"t":"2026-10-19T19:45:00Z","v":3894,"vw":9.372849},{"c":9.32,"h":9.35,"l":9.315,"n":97,"o":9.35,"t":"2026-10-19T19:50:00Z","v":3638,"vw":9.328338},{"c":9.27,"h":9.3,"l":9.25,"n":451,"o":9.3,"t":"2026-10-19T19:55:00Z","v":18992,"vw":9.278821},{"c":9.24,"h":9.31,"l":9.24,"n":13,"o":9.24,"t":"2026-10-19T20:00:00Z","v":21735,"vw":9.24789},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-19T20:35:00Z","v":1300,"vw":9.24},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-19T21:35:00Z","v":809,"vw":9.2},{"c":9.2,"h":9.2,"l":9.19,"n":2,"o":9.19,"t":"2026-10-20T09:45:00Z","v":1000,"vw":9.19188},{"c":9.2,"h":9.2,"l":9.19,"n":3,"o":9.19,"t":"2026-10-20T09:55:00Z","v":500,"vw":9.197573},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-20T13:00:00Z","v":120,"vw":9.2},{"c":9.04,"h":9.2,"l":9.04,"n":38,"o":9.2,"t":"2026-10-20T13:30:00Z","v":7833,"vw":9.195783},{"c":9.075,"h":9.09,"l":9.04,"n":24,"o":9.04,"t":"2026-10-20T13:35:00Z","v":3425,"vw":9.08409},{"c":8.95,"h":9.05,"l":8.95,"n":152,"o":9.05,"t":"2026-10-20T13:40:00Z","v":6492,"vw":8.992849},{"c":9.01,"h":9.02,"l":8.965,"n":37,"o":8.965,"t":"2026-10-20T13:45:00Z","v":1385,"vw":9.004795},{"c":9.07,"h":9.08,"l":9.03,"n":23,"o":9.03,"t":"2026-10-20T13:50:00Z","v":1329,"vw":9.06409},{"c":9.21,"h":9.21,"l":9.14,"n":36,"o":9.14,"t":"2026-10-20T14:00:00Z","v":1901,"vw":9.168391},{"c":9.28,"h":9.29,"l":9.24,"n":54,"o":9.24,"t":"2026-10-20T14:05:00Z","v":1447,"vw":9.271903},{"c":9.25,"h":9.27,"l":9.25,"n":37,"o":9.25,"t":"2026-10-20T14:10:00Z","v":1321,"vw":9.253897},{"c":9.26,"h":9.26,"l":9.25,"n":27,"o":9.25,"t":"2026-10-20T14:15:00Z","v":1852,"vw":9.259231},{"c":9.32,"h":9.32,"l":9.27,"n":53,"o":9.27,"t":"2026-10-20T14:20:00Z","v":2796,"vw":9.29951},{"c":9.36,"h":9.37,"l":9.29,"n":67,"o":9.31,"t":"2026-10-20T14:25:00Z","v":2684,"vw":9.322747},{"c":9.35,"h":9.35,"l":9.35,"n":9,"o":9.35,"t":"2026-10-20T14:30:00Z","v":160,"vw":9.35},{"c":9.335,"h":9.335,"l":9.335,"n":4,"o":9.335,"t":"2026-10-20T14:35:00Z","v":165,"vw":9.335},{"c":9.34,"h":9.34,"l":9.34,"n":19,"o":9.34,"t":"2026-10-20T14:40:00Z","v":509,"vw":9.34},{"c":9.39,"h":9.39,"l":9.34,"n":27,"o":9.34,"t":"2026-10-20T14:45:00Z","v":1384,"vw":9.376634},{"c":9.37,"h":9.38,"l":9.35,"n":64,"o":9.35,"t":"2026-10-20T14:50:00Z","v":2620,"vw":9.362056},{"c":9.3791,"h":9.3791,"l":9.37,"n":24,"o":9.37,"t":"2026-10-20T14:55:00Z","v":588,"vw":9.37455},{"c":9.38,"h":9.4,"l":9.37,"n":77,"o":9.38,"t":"2026-10-20T15:00:00Z","v":3103,"vw":9.380662},{"c":9.27,"h":9.32,"l":9.27,"n":53,"o":9.32,"t":"2026-10-20T15:10:00Z","v":1487,"vw":9.277143},{"c":9.31,"h":9.31,"l":9.3,"n":27,"o":9.3,"t":"2026-10-20T15:15:00Z","v":1147,"vw":9.304922},{"c":9.33,"h":9.33,"l":9.31,"n":65,"o":9.31,"t":"2026-10-20T15:20:00Z","v":2176,"vw":9.319418},{"c":9.325,"h":9.325,"l":9.325,"n":4,"o":9.325,"t":"2026-10-20T15:25:00Z","v":186,"vw":9.325},{"c":9.305,"h":9.305,"l":9.3,"n":14,"o":9.3,"t":"2026-10-20T15:30:00Z","v":623,"vw":9.301834},{"c":9.28,"h":9.3,"l":9.28,"n":28,"o":9.3,"t":"2026-10-20T15:35:00Z","v":701,"vw":9.295516},{"c":9.32,"h":9.32,"l":9.3,"n":30,"o":9.3,"t":"2026-10-20T15:40:00Z","v":1438,"vw":9.308255},{"c":9.31,"h":9.32,"l":9.31,"n":36,"o":9.32,"t":"2026-10-20T15:45:00Z","v":733,"vw":9.315},{"c":9.35,"h":9.35,"l":9.34,"n":10,"o":9.34,"t":"2026-10-20T15:50:00Z","v":391,"vw":9.345},{"c":9.34,"h":9.34,"l":9.34,"n":20,"o":9.34,"t":"2026-10-20T16:00:00Z","v":528,"vw":9.34},{"c":9.37,"h":9.37,"l":9.33,"n":48,"o":9.33,"t":"2026-10-20T16:10:00Z","v":1764,"vw":9.356111},{"c":9.365,"h":9.38,"l":9.365,"n":5,"o":9.38,"t":"2026-10-20T16:15:00Z","v":225,"vw":9.3725},{"c":9.36,"h":9.36,"l":9.34,"n":19,"o":9.34,"t":"2026-10-20T16:20:00Z","v":966,"vw":9.356667},{"c":9.37,"h":9.37,"l":9.37,"n":9,"o":9.37,"t":"2026-10-20T16:25:00Z","v":410,"vw":9.37},{"c":9.37,"h":9.38,"l":9.37,"n":19,"o":9.38,"t":"2026-10-20T16:40:00Z","v":716,"vw":9.373333},{"c":9.33,"h":9.34,"l":9.33,"n":22,"o":9.34,"t":"2026-10-20T16:55:00Z","v":831,"vw":9.332075},{"c":9.335,"h":9.335,"l":9.335,"n":3,"o":9.335,"t":"2026-10-20T17:10:00Z","v":113,"vw":9.335},{"c":9.34,"h":9.34,"l":9.34,"n":6,"o":9.34,"t":"2026-10-20T17:15:00Z","v":1258,"vw":9.34},{"c":9.365,"h":9.365,"l":9.35,"n":17,"o":9.35,"t":"2026-10-20T17:20:00Z","v":549,"vw":9.3575},{"c":9.325,"h":9.35,"l":9.32,"n":58,"o":9.35,"t":"2026-10-20T17:25:00Z","v":2905,"vw":9.3262},{"c":9.34,"h":9.34,"l":9.34,"n":12,"o":9.34,"t":"2026-10-20T17:30:00Z","v":370,"vw":9.34},{"c":9.325,"h":9.325,"l":9.325,"n":2,"o":9.325,"t":"2026-10-20T17:35:00Z","v":280,"vw":9.325},{"c":9.31,"h":9.32,"l":9.305,"n":27,"o":9.32,"t":"2026-10-20T17:45:00Z","v":1285,"vw":9.31},{"c":9.32,"h":9.32,"l":9.31,"n":23,"o":9.31,"t":"2026-10-20T17:50:00Z","v":592,"vw":9.315},{"c":9.32,"h":9.32,"l":9.32,"n":5,"o":9.32,"t":"2026-10-20T18:00:00Z","v":456,"vw":9.32},{"c":9.325,"h":9.325,"l":9.325,"n":2,"o":9.325,"t":"2026-10-20T18:05:00Z","v":116,"vw":9.325},{"c":9.2916,"h":9.3,"l":9.2916,"n":21,"o":9.3,"t":"2026-10-20T18:10:00Z","v":2379,"vw":9.293992},{"c":9.2899,"h":9.2899,"l":9.2899,"n":6,"o":9.2899,"t":"2026-10-20T18:15:00Z","v":231,"vw":9.2899},{"c":9.275,"h":9.275,"l":9.275,"n":8,"o":9.275,"t":"2026-10-20T18:20:00Z","v":894,"vw":9.275},{"c":9.275,"h":9.275,"l":9.27,"n":4,"o":9.27,"t":"2026-10-20T18:25:00Z","v":329,"vw":9.273333},{"c":9.26,"h":9.27,"l":9.26,"n":20,"o":9.26,"t":"2026-10-20T18:30:00Z","v":698,"vw":9.2625},{"c":9.24,"h":9.245,"l":9.23,"n":16,"o":9.24,"t":"2026-10-20T18:35:00Z","v":1120,"vw":9.239444},{"c":9.1954,"h":9.245,"l":9.19,"n":47,"o":9.245,"t":"2026-10-20T18:40:00Z","v":1324,"vw":9.211156},{"c":9.195,"h":9.23,"l":9.19,"n":61,"o":9.19,"t":"2026-10-20T18:45:00Z","v":3805,"vw":9.202616},{"c":9.2,"h":9.22,"l":9.2,"n":33,"o":9.22,"t":"2026-10-20T18:50:00Z","v":1329,"vw":9.21},{"c":9.25,"h":9.265,"l":9.24,"n":33,"o":9.245,"t":"2026-10-20T18:55:00Z","v":1178,"vw":9.25},{"c":9.26,"h":9.26,"l":9.22,"n":23,"o":9.22,"t":"2026-10-20T19:00:00Z","v":2204,"vw":9.245551},{"c":9.265,"h":9.265,"l":9.26,"n":45,"o":9.26,"t":"2026-10-20T19:05:00Z","v":2232,"vw":9.263191},{"c":9.255,"h":9.255,"l":9.255,"n":7,"o":9.255,"t":"2026-10-20T19:10:00Z","v":145,"vw":9.255},{"c":9.27,"h":9.27,"l":9.25,"n":69,"o":9.25,"t":"2026-10-20T19:15:00Z","v":2165,"vw":9.258036},{"c":9.26,"h":9.27,"l":9.255,"n":58,"o":9.26,"t":"2026-10-20T19:20:00Z","v":2068,"vw":9.260511},{"c":9.27,"h":9.3,"l":9.265,"n":48,"o":9.265,"t":"2026-10-20T19:25:00Z","v":1942,"vw":9.277481},{"c":9.31,"h":9.315,"l":9.27,"n":68,"o":9.2976,"t":"2026-10-20T19:30:00Z","v":8316,"vw":9.302279},{"c":9.255,"h":9.29,"l":9.255,"n":69,"o":9.29,"t":"2026-10-20T19:35:00Z","v":2533,"vw":9.277129},{"c":9.275,"h":9.29,"l":9.25,"n":63,"o":9.25,"t":"2026-10-20T19:40:00Z","v":2872,"vw":9.267378},{"c":9.28,"h":9.29,"l":9.245,"n":68,"o":9.275,"t":"2026-10-20T19:45:00Z","v":3049,"vw":9.27125},{"c":9.265,"h":9.29,"l":9.25,"n":173,"o":9.25,"t":"2026-10-20T19:50:00Z","v":7469,"vw":9.269843},{"c":9.24,"h":9.26,"l":9.23,"n":378,"o":9.26,"t":"2026-10-20T19:55:00Z","v":16360,"vw":9.24538},{"c":9.23,"h":9.28,"l":9.23,"n":8,"o":9.23,"t":"2026-10-20T20:00:00Z","v":27419,"vw":9.234905},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-20T20:30:00Z","v":274,"vw":9.23},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-21T08:00:00Z","v":138,"vw":9.23},{"c":9.42,"h":9.46,"l":9.375,"n":43,"o":9.46,"t":"2026-10-21T13:30:00Z","v":4790,"vw":9.445416},{"c":9.44,"h":9.44,"l":9.4,"n":29,"o":9.4,"t":"2026-10-21T13:35:00Z","v":1183,"vw":9.412},{"c":9.34,"h":9.43,"l":9.31,"n":55,"o":9.43,"t":"2026-10-21T13:40:00Z","v":2408,"vw":9.348},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-21T13:45:00Z","v":101,"vw":9.42},{"c":9.39,"h":9.39,"l":9.39,"n":10,"o":9.39,"t":"2026-10-21T13:50:00Z","v":228,"vw":9.39},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-21T13:55:00Z","v":225,"vw":9.4},{"c":9.4,"h":9.42,"l":9.4,"n":26,"o":9.42,"t":"2026-10-21T14:05:00Z","v":1210,"vw":9.4025},{"c":9.4,"h":9.4,"l":9.4,"n":6,"o":9.4,"t":"2026-10-21T14:10:00Z","v":422,"vw":9.4},{"c":9.37,"h":9.37,"l":9.36,"n":17,"o":9.36,"t":"2026-10-21T14:15:00Z","v":583,"vw":9.363333},{"c":9.39,"h":9.39,"l":9.39,"n":11,"o":9.39,"t":"2026-10-21T14:20:00Z","v":372,"vw":9.39},{"c":9.42,"h":9.42,"l":9.42,"n":9,"o":9.42,"t":"2026-10-21T14:30:00Z","v":323,"vw":9.42},{"c":9.4173,"h":9.455,"l":9.4173,"n":31,"o":9.455,"t":"2026-10-21T14:35:00Z","v":1012,"vw":9.436543},{"c":9.4,"h":9.4,"l":9.4,"n":16,"o":9.4,"t":"2026-10-21T14:40:00Z","v":441,"vw":9.4},{"c":9.47,"h":9.47,"l":9.44,"n":8,"o":9.44,"t":"2026-10-21T14:45:00Z","v":561,"vw":9.461573},{"c":9.428,"h":9.44,"l":9.428,"n":17,"o":9.44,"t":"2026-10-21T14:55:00Z","v":581,"vw":9.436571},{"c":9.415,"h":9.415,"l":9.415,"n":3,"o":9.415,"t":"2026-10-21T15:00:00Z","v":135,"vw":9.415},{"c":9.42,"h":9.42,"l":9.42,"n":4,"o":9.42,"t":"2026-10-21T15:05:00Z","v":219,"vw":9.42},{"c":9.38,"h":9.4,"l":9.38,"n":29,"o":9.4,"t":"2026-10-21T15:15:00Z","v":1871,"vw":9.396719},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-10-21T15:20:00Z","v":200,"vw":9.38},{"c":9.4,"h":9.425,"l":9.4,"n":32,"o":9.4,"t":"2026-10-21T15:25:00Z","v":1114,"vw":9.40625},{"c":9.405,"h":9.405,"l":9.405,"n":6,"o":9.405,"t":"2026-10-21T15:30:00Z","v":1120,"vw":9.405},{"c":9.44,"h":9.44,"l":9.44,"n":15,"o":9.44,"t":"2026-10-21T15:35:00Z","v":528,"vw":9.44},{"c":9.4447,"h":9.4447,"l":9.4447,"n":3,"o":9.4447,"t":"2026-10-21T15:45:00Z","v":808,"vw":9.4447},{"c":9.43,"h":9.44,"l":9.43,"n":33,"o":9.44,"t":"2026-10-21T15:50:00Z","v":960,"vw":9.4375},{"c":9.4591,"h":9.4591,"l":9.45,"n":19,"o":9.45,"t":"2026-10-21T15:55:00Z","v":882,"vw":9.4563},{"c":9.42,"h":9.43,"l":9.42,"n":31,"o":9.42,"t":"2026-10-21T16:05:00Z","v":2055,"vw":9.423558},{"c":9.41,"h":9.425,"l":9.41,"n":26,"o":9.425,"t":"2026-10-21T16:10:00Z","v":1191,"vw":9.419},{"c":9.45,"h":9.46,"l":9.42,"n":20,"o":9.42,"t":"2026-10-21T16:15:00Z","v":3406,"vw":9.423736},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-21T16:20:00Z","v":106,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-21T16:25:00Z","v":170,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":18,"o":9.43,"t":"2026-10-21T16:30:00Z","v":584,"vw":9.43},{"c":9.49,"h":9.49,"l":9.45,"n":26,"o":9.45,"t":"2026-10-21T16:35:00Z","v":768,"vw":9.464},{"c":9.52,"h":9.52,"l":9.495,"n":23,"o":9.51,"t":"2026-10-21T16:40:00Z","v":2039,"vw":9.503448},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-21T16:45:00Z","v":117,"vw":9.5},{"c":9.495,"h":9.505,"l":9.495,"n":14,"o":9.5,"t":"2026-10-21T16:50:00Z","v":602,"vw":9.500272},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-10-21T16:55:00Z","v":187,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":15,"o":9.49,"t":"2026-10-21T17:00:00Z","v":518,"vw":9.49},{"c":9.485,"h":9.51,"l":9.485,"n":5,"o":9.51,"t":"2026-10-21T17:05:00Z","v":457,"vw":9.492463},{"c":9.51,"h":9.51,"l":9.51,"n":5,"o":9.51,"t":"2026-10-21T17:10:00Z","v":300,"vw":9.51},{"c":9.505,"h":9.505,"l":9.505,"n":3,"o":9.505,"t":"2026-10-21T17:15:00Z","v":147,"vw":9.505},{"c":9.512,"h":9.5167,"l":9.505,"n":9,"o":9.5167,"t":"2026-10-21T17:20:00Z","v":1622,"vw":9.5125},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-10-21T17:25:00Z","v":241,"vw":9.5},{"c":9.495,"h":9.495,"l":9.49,"n":31,"o":9.49,"t":"2026-10-21T17:30:00Z","v":851,"vw":9.492793},{"c":9.4999,"h":9.5,"l":9.4999,"n":5,"o":9.5,"t":"2026-10-21T17:35:00Z","v":315,"vw":9.49995},{"c":9.4999,"h":9.4999,"l":9.4999,"n":1,"o":9.4999,"t":"2026-10-21T17:40:00Z","v":100,"vw":9.4999},{"c":9.48,"h":9.49,"l":9.48,"n":25,"o":9.49,"t":"2026-10-21T17:45:00Z","v":3187,"vw":9.489643},{"c":9.515,"h":9.528,"l":9.5,"n":29,"o":9.5,"t":"2026-10-21T17:50:00Z","v":1662,"vw":9.5167},{"c":9.525,"h":9.525,"l":9.525,"n":6,"o":9.525,"t":"2026-10-21T18:05:00Z","v":528,"vw":9.525},{"c":9.51,"h":9.52,"l":9.51,"n":17,"o":9.52,"t":"2026-10-21T18:10:00Z","v":1305,"vw":9.510909},{"c":9.54,"h":9.54,"l":9.54,"n":9,"o":9.54,"t":"2026-10-21T18:15:00Z","v":200,"vw":9.54},{"c":9.53,"h":9.53,"l":9.53,"n":12,"o":9.53,"t":"2026-10-21T18:20:00Z","v":480,"vw":9.53},{"c":9.53,"h":9.54,"l":9.53,"n":14,"o":9.54,"t":"2026-10-21T18:25:00Z","v":700,"vw":9.5325},{"c":9.53,"h":9.53,"l":9.53,"n":14,"o":9.53,"t":"2026-10-21T18:30:00Z","v":658,"vw":9.53},{"c":9.545,"h":9.545,"l":9.54,"n":15,"o":9.54,"t":"2026-10-21T18:40:00Z","v":496,"vw":9.541667},{"c":9.51,"h":9.51,"l":9.49,"n":19,"o":9.49,"t":"2026-10-21T18:50:00Z","v":660,"vw":9.5},{"c":9.5,"h":9.53,"l":9.48,"n":147,"o":9.4999,"t":"2026-10-21T18:55:00Z","v":18958,"vw":9.501158},{"c":9.5,"h":9.51,"l":9.5,"n":49,"o":9.51,"t":"2026-10-21T19:00:00Z","v":1875,"vw":9.507512},{"c":9.53,"h":9.53,"l":9.53,"n":11,"o":9.53,"t":"2026-10-21T19:05:00Z","v":686,"vw":9.53},{"c":9.515,"h":9.515,"l":9.51,"n":7,"o":9.51,"t":"2026-10-21T19:10:00Z","v":243,"vw":9.5125},{"c":9.54,"h":9.55,"l":9.54,"n":52,"o":9.54,"t":"2026-10-21T19:15:00Z","v":1884,"vw":9.54125},{"c":9.53,"h":9.555,"l":9.53,"n":12,"o":9.555,"t":"2026-10-21T19:20:00Z","v":562,"vw":9.535924},{"c":9.56,"h":9.56,"l":9.55,"n":34,"o":9.56,"t":"2026-10-21T19:25:00Z","v":1291,"vw":9.556885},{"c":9.539,"h":9.559,"l":9.539,"n":25,"o":9.559,"t":"2026-10-21T19:30:00Z","v":761,"vw":9.549029},{"c":9.56,"h":9.56,"l":9.56,"n":14,"o":9.56,"t":"2026-10-21T19:35:00Z","v":629,"vw":9.56},{"c":9.54,"h":9.545,"l":9.54,"n":8,"o":9.545,"t":"2026-10-21T19:40:00Z","v":334,"vw":9.542934},{"c":9.56,"h":9.57,"l":9.545,"n":51,"o":9.545,"t":"2026-10-21T19:45:00Z","v":2251,"vw":9.562344},{"c":9.545,"h":9.55,"l":9.54,"n":50,"o":9.55,"t":"2026-10-21T19:50:00Z","v":2376,"vw":9.547368},{"c":9.57,"h":9.57,"l":9.53,"n":304,"o":9.545,"t":"2026-10-21T19:55:00Z","v":14725,"vw":9.542998},{"c":9.565,"h":9.565,"l":9.565,"n":7,"o":9.565,"t":"2026-10-21T20:00:00Z","v":13697,"vw":9.565},{"c":9.565,"h":9.565,"l":9.565,"n":1,"o":9.565,"t":"2026-10-21T20:35:00Z","v":311,"vw":9.565},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-21T22:10:00Z","v":101,"vw":9.7},{"c":9.24,"h":9.25,"l":9.24,"n":5,"o":9.24,"t":"2026-10-22T12:35:00Z","v":735,"vw":9.242754},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-22T13:25:00Z","v":321,"vw":9.23},{"c":9.25,"h":9.25,"l":9.19,"n":24,"o":9.19,"t":"2026-10-22T13:30:00Z","v":9066,"vw":9.208469},{"c":9.2,"h":9.27,"l":9.2,"n":19,"o":9.27,"t":"2026-10-22T13:35:00Z","v":998,"vw":9.238334},{"c":9.135,"h":9.16,"l":9.12,"n":116,"o":9.16,"t":"2026-10-22T13:40:00Z","v":2135,"vw":9.14},{"c":9.1,"h":9.11,"l":9.1,"n":23,"o":9.11,"t":"2026-10-22T13:45:00Z","v":520,"vw":9.103333},{"c":9.1,"h":9.1,"l":9.1,"n":11,"o":9.1,"t":"2026-10-22T13:50:00Z","v":267,"vw":9.1},{"c":9.1899,"h":9.1899,"l":9.13,"n":19,"o":9.14,"t":"2026-10-22T13:55:00Z","v":2590,"vw":9.182957},{"c":9.18,"h":9.2,"l":9.18,"n":27,"o":9.19,"t":"2026-10-22T14:00:00Z","v":1096,"vw":9.189452},{"c":9.05,"h":9.1,"l":9.05,"n":20,"o":9.1,"t":"2026-10-22T14:05:00Z","v":480,"vw":9.083333},{"c":9.07,"h":9.08,"l":9.055,"n":30,"o":9.055,"t":"2026-10-22T14:10:00Z","v":1488,"vw":9.071369},{"c":9.08,"h":9.08,"l":9.08,"n":18,"o":9.08,"t":"2026-10-22T14:15:00Z","v":430,"vw":9.08},{"c":9.04,"h":9.07,"l":9.04,"n":43,"o":9.06,"t":"2026-10-22T14:20:00Z","v":2201,"vw":9.05125},{"c":8.97,"h":9.03,"l":8.97,"n":74,"o":9.03,"t":"2026-10-22T14:25:00Z","v":3186,"vw":8.998423},{"c":8.97,"h":8.98,"l":8.96,"n":22,"o":8.96,"t":"2026-10-22T14:30:00Z","v":770,"vw":8.9675},{"c":8.97,"h":8.97,"l":8.97,"n":13,"o":8.97,"t":"2026-10-22T14:35:00Z","v":881,"vw":8.97},{"c":8.99,"h":9.0151,"l":8.96,"n":53,"o":8.96,"t":"2026-10-22T14:40:00Z","v":2335,"vw":9.001542},{"c":8.93,"h":8.99,"l":8.93,"n":65,"o":8.99,"t":"2026-10-22T14:45:00Z","v":826,"vw":8.956667},{"c":8.94,"h":8.96,"l":8.9137,"n":51,"o":8.96,"t":"2026-10-22T14:50:00Z","v":1817,"vw":8.926604},{"c":8.95,"h":8.95,"l":8.91,"n":79,"o":8.93,"t":"2026-10-22T14:55:00Z","v":2414,"vw":8.922848},{"c":8.89,"h":8.93,"l":8.89,"n":94,"o":8.93,"t":"2026-10-22T15:00:00Z","v":4108,"vw":8.906024},{"c":8.86,"h":8.89,"l":8.86,"n":90,"o":8.89,"t":"2026-10-22T15:05:00Z","v":4938,"vw":8.880477},{"c":8.85,"h":8.855,"l":8.82,"n":42,"o":8.855,"t":"2026-10-22T15:10:00Z","v":1356,"vw":8.839243},{"c":8.88,"h":8.88,"l":8.838,"n":50,"o":8.838,"t":"2026-10-22T15:15:00Z","v":1803,"vw":8.854037},{"c":8.91,"h":8.91,"l":8.9,"n":25,"o":8.9,"t":"2026-10-22T15:20:00Z","v":1048,"vw":8.90519},{"c":8.86,"h":8.89,"l":8.86,"n":36,"o":8.87,"t":"2026-10-22T15:25:00Z","v":1266,"vw":8.872191},{"c":8.81,"h":8.82,"l":8.81,"n":50,"o":8.82,"t":"2026-10-22T15:30:00Z","v":9148,"vw":8.810792},{"c":8.8499,"h":8.8499,"l":8.81,"n":19,"o":8.81,"t":"2026-10-22T15:35:00Z","v":4109,"vw":8.835977},{"c":8.875,"h":8.875,"l":8.79,"n":119,"o":8.8,"t":"2026-10-22T15:40:00Z","v":6234,"vw":8.817659},{"c":8.94,"h":8.94,"l":8.89,"n":46,"o":8.89,"t":"2026-10-22T15:50:00Z","v":1137,"vw":8.9225},{"c":8.95,"h":8.98,"l":8.95,"n":86,"o":8.96,"t":"2026-10-22T16:00:00Z","v":2447,"vw":8.964615},{"c":8.94,"h":8.94,"l":8.94,"n":14,"o":8.94,"t":"2026-10-22T16:05:00Z","v":356,"vw":8.94},{"c":8.93,"h":8.93,"l":8.93,"n":8,"o":8.93,"t":"2026-10-22T16:10:00Z","v":143,"vw":8.93},{"c":8.97,"h":8.97,"l":8.958,"n":58,"o":8.958,"t":"2026-10-22T16:20:00Z","v":1805,"vw":8.9636},{"c":8.95,"h":8.98,"l":8.95,"n":7,"o":8.98,"t":"2026-10-22T16:25:00Z","v":742,"vw":8.955},{"c":8.93,"h":8.93,"l":8.93,"n":4,"o":8.93,"t":"2026-10-22T16:30:00Z","v":200,"vw":8.93},{"c":8.91,"h":8.94,"l":8.91,"n":67,"o":8.928,"t":"2026-10-22T16:35:00Z","v":2438,"vw":8.924067},{"c":8.91,"h":8.91,"l":8.91,"n":32,"o":8.91,"t":"2026-10-22T16:40:00Z","v":846,"vw":8.91},{"c":8.88,"h":8.89,"l":8.87,"n":59,"o":8.87,"t":"2026-10-22T16:45:00Z","v":4538,"vw":8.871296},{"c":8.865,"h":8.87,"l":8.85,"n":48,"o":8.86,"t":"2026-10-22T16:50:00Z","v":1476,"vw":8.858929},{"c":8.89,"h":8.89,"l":8.88,"n":24,"o":8.88,"t":"2026-10-22T16:55:00Z","v":1085,"vw":8.885},{"c":8.88,"h":8.9,"l":8.88,"n":20,"o":8.9,"t":"2026-10-22T17:00:00Z","v":673,"vw":8.892},{"c":8.89,"h":8.89,"l":8.865,"n":22,"o":8.865,"t":"2026-10-22T17:05:00Z","v":822,"vw":8.878765},{"c":8.89,"h":8.89,"l":8.89,"n":4,"o":8.89,"t":"2026-10-22T17:10:00Z","v":144,"vw":8.89},{"c":8.87,"h":8.89,"l":8.87,"n":14,"o":8.88,"t":"2026-10-22T17:15:00Z","v":541,"vw":8.88},{"c":8.88,"h":8.88,"l":8.855,"n":49,"o":8.855,"t":"2026-10-22T17:25:00Z","v":9122,"vw":8.857984},{"c":8.93,"h":8.935,"l":8.885,"n":148,"o":8.89,"t":"2026-10-22T17:35:00Z","v":13692,"vw":8.926323},{"c":8.9,"h":8.9,"l":8.9,"n":10,"o":8.9,"t":"2026-10-22T17:45:00Z","v":241,"vw":8.9},{"c":8.86,"h":8.905,"l":8.86,"n":28,"o":8.905,"t":"2026-10-22T17:50:00Z","v":1083,"vw":8.881},{"c":8.87,"h":8.875,"l":8.82,"n":194,"o":8.866,"t":"2026-10-22T17:55:00Z","v":10933,"vw":8.839013},{"c":8.75,"h":8.84,"l":8.75,"n":71,"o":8.84,"t":"2026-10-22T18:00:00Z","v":25725,"vw":8.815936},{"c":8.79,"h":8.79,"l":8.77,"n":95,"o":8.77,"t":"2026-10-22T18:05:00Z","v":7491,"vw":8.771744},{"c":8.795,"h":8.8,"l":8.795,"n":49,"o":8.8,"t":"2026-10-22T18:10:00Z","v":1071,"vw":8.797},{"c":8.79,"h":8.79,"l":8.77,"n":41,"o":8.78,"t":"2026-10-22T18:15:00Z","v":1434,"vw":8.781667},{"c":8.81,"h":8.81,"l":8.81,"n":7,"o":8.81,"t":"2026-10-22T18:20:00Z","v":413,"vw":8.81},{"c":8.795,"h":8.8,"l":8.785,"n":62,"o":8.79,"t":"2026-10-22T18:25:00Z","v":1827,"vw":8.792},{"c":8.8,"h":8.8,"l":8.8,"n":37,"o":8.8,"t":"2026-10-22T18:30:00Z","v":573,"vw":8.8},{"c":8.795,"h":8.8,"l":8.79,"n":42,"o":8.8,"t":"2026-10-22T18:35:00Z","v":1781,"vw":8.798559},{"c":8.8099,"h":8.81,"l":8.8099,"n":19,"o":8.81,"t":"2026-10-22T18:40:00Z","v":1651,"vw":8.809917},{"c":8.81,"h":8.81,"l":8.81,"n":6,"o":8.81,"t":"2026-10-22T18:45:00Z","v":122,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":21,"o":8.81,"t":"2026-10-22T18:50:00Z","v":1260,"vw":8.81},{"c":8.81,"h":8.83,"l":8.81,"n":75,"o":8.8199,"t":"2026-10-22T18:55:00Z","v":3440,"vw":8.821019},{"c":8.78,"h":8.7922,"l":8.77,"n":63,"o":8.7922,"t":"2026-10-22T19:00:00Z","v":2288,"vw":8.784354},{"c":8.78,"h":8.79,"l":8.78,"n":52,"o":8.79,"t":"2026-10-22T19:05:00Z","v":1171,"vw":8.785},{"c":8.81,"h":8.81,"l":8.77,"n":62,"o":8.77,"t":"2026-10-22T19:10:00Z","v":3055,"vw":8.781798},{"c":8.81,"h":8.81,"l":8.79,"n":47,"o":8.8,"t":"2026-10-22T19:15:00Z","v":3868,"vw":8.808664},{"c":8.81,"h":8.83,"l":8.81,"n":22,"o":8.83,"t":"2026-10-22T19:20:00Z","v":789,"vw":8.823333},{"c":8.825,"h":8.83,"l":8.82,"n":51,"o":8.82,"t":"2026-10-22T19:25:00Z","v":1623,"vw":8.82375},{"c":8.7499,"h":8.7764,"l":8.7499,"n":42,"o":8.7764,"t":"2026-10-22T19:30:00Z","v":907,"vw":8.756396},{"c":8.72,"h":8.74,"l":8.72,"n":84,"o":8.74,"t":"2026-10-22T19:35:00Z","v":2105,"vw":8.735972},{"c":8.71,"h":8.72,"l":8.709,"n":64,"o":8.72,"t":"2026-10-22T19:40:00Z","v":2349,"vw":8.712352},{"c":8.69,"h":8.7,"l":8.685,"n":148,"o":8.7,"t":"2026-10-22T19:45:00Z","v":5746,"vw":8.690308},{"c":8.8,"h":8.8,"l":8.7,"n":249,"o":8.7,"t":"2026-10-22T19:50:00Z","v":11017,"vw":8.749197},{"c":8.805,"h":8.82,"l":8.775,"n":363,"o":8.8,"t":"2026-10-22T19:55:00Z","v":18455,"vw":8.800089},{"c":8.82,"h":8.84,"l":8.82,"n":13,"o":8.82,"t":"2026-10-22T20:00:00Z","v":23665,"vw":8.822358},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-22T20:30:00Z","v":300,"vw":8.82}],"history":[{"c":8.12,"h":8.41,"l":8.03,"n":1521,"o":8.41,"t":"2024-10-21T04:00:00Z","v":98435,"vw":8.18315},{"c":8.16,"h":8.22,"l":7.97,"n":1664,"o":8.1,"t":"2024-10-22T04:00:00Z","v":71607,"vw":8.116943},{"c":8.23,"h":8.25,"l":8.09,"n":1431,"o":8.13,"t":"2024-10-23T04:00:00Z","v":64769,"vw":8.208555},{"c":8.41,"h":8.64,"l":8.255,"n":1765,"o":8.33,"t":"2024-10-24T04:00:00Z","v":69915,"vw":8.461977},{"c":8.57,"h":8.72,"l":8.45,"n":1473,"o":8.52,"t":"2024-10-25T04:00:00Z","v":49384,"vw":8.604592},{"c":8.24,"h":8.9,"l":8.16,"n":3823,"o":8.65,"t":"2024-10-28T04:00:00Z","v":266316,"vw":8.561281},{"c":7.76,"h":8.205,"l":7.69,"n":2989,"o":8.2,"t":"2024-10-29T04:00:00Z","v":211132,"vw":7.870124},{"c":7.72,"h":7.8299,"l":7.45,"n":2535,"o":7.68,"t":"2024-10-30T04:00:00Z","v":137595,"vw":7.716446},{"c":7.42,"h":7.765,"l":7.2599,"n":2537,"o":7.7,"t":"2024-10-31T04:00:00Z","v":131908,"vw":7.404391},{"c":7.53,"h":7.6,"l":7.39,"n":1996,"o":7.44,"t":"2024-11-01T04:00:00Z","v":119976,"vw":7.489168},{"c":7.4,"h":7.5699,"l":7.36,"n":1849,"o":7.5,"t":"2024-11-04T05:00:00Z","v":83307,"vw":7.444503},{"c":7.64,"h":7.68,"l":7.32,"n":1808,"o":7.4,"t":"2024-11-05T05:00:00Z","v":80752,"vw":7.545543},{"c":8.16,"h":8.285,"l":7.79,"n":2979,"o":7.79,"t":"2024-11-06T05:00:00Z","v":149973,"vw":8.142674},{"c":8.07,"h":8.37,"l":8.02,"n":2487,"o":8.29,"t":"2024-11-07T05:00:00Z","v":107736,"vw":8.176411},{"c":8.02,"h":8.1,"l":7.8,"n":2166,"o":7.97,"t":"2024-11-08T05:00:00Z","v":147844,"vw":7.93869},{"c":8.14,"h":8.34,"l":7.99,"n":3415,"o":8.16,"t":"2024-11-11T05:00:00Z","v":206175,"vw":8.12369},{"c":7.39,"h":7.86,"l":7.2,"n":5517,"o":7.77,"t":"2024-11-12T05:00:00Z","v":371286,"vw":7.490149},{"c":7.89,"h":7.98,"l":7.4,"n":4184,"o":7.4,"t":"2024-11-13T05:00:00Z","v":253980,"vw":7.70581},{"c":7.63,"h":7.96,"l":7.595,"n":3277,"o":7.87,"t":"2024-11-14T05:00:00Z","v":197668,"vw":7.795838},{"c":7.04,"h":7.59,"l":6.95,"n":3133,"o":7.59,"t":"2024-11-15T05:00:00Z","v":266900,"vw":7.159803},{"c":6.88,"h":7.09,"l":6.82,"n":2960,"o":7.01,"t":"2024-11-18T05:00:00Z","v":170522,"vw":6.934724},{"c":7.05,"h":7.13,"l":6.85,"n":2560,"o":6.88,"t":"2024-11-19T05:00:00Z","v":240414,"vw":6.949273},{"c":7.08,"h":7.09,"l":6.75,"n":1790,"o":7,"t":"2024-11-20T05:00:00Z","v":174659,"vw":6.948968},{"c":7.52,"h":7.6,"l":7.05,"n":2165,"o":7.16,"t":"2024-11-21T05:00:00Z","v":165923,"vw":7.389673},{"c":7.53,"h":7.68,"l":7.48,"n":1914,"o":7.5,"t":"2024-11-22T05:00:00Z","v":69679,"vw":7.576748},{"c":7.78,"h":7.89,"l":7.5,"n":2784,"o":7.5,"t":"2024-11-25T05:00:00Z","v":182935,"vw":7.723778},{"c":7.58,"h":7.7665,"l":7.465,"n":2574,"o":7.75,"t":"2024-11-26T05:00:00Z","v":101250,"vw":7.581412},{"c":7.74,"h":7.82,"l":7.51,"n":2186,"o":7.6,"t":"2024-11-27T05:00:00Z","v":95515,"vw":7.70263},{"c":7.63,"h":7.825,"l":7.59,"n":1513,"o":7.74,"t":"2024-11-29T05:00:00Z","v":86153,"vw":7.691458},{"c":8.14,"h":8.255,"l":7.61,"n":2897,"o":7.68,"t":"2024-12-02T05:00:00Z","v":173663,"vw":8.066208},{"c":7.92,"h":8.1917,"l":7.89,"n":2188,"o":8.1,"t":"2024-12-03T05:00:00Z","v":111247,"vw":7.969953},{"c":7.93,"h":8.1144,"l":7.87,"n":2234,"o":7.93,"t":"2024-12-04T05:00:00Z","v":74130,"vw":7.992042},{"c":7.31,"h":7.875,"l":7.11,"n":3375,"o":7.86,"t":"2024-12-05T05:00:00Z","v":305590,"vw":7.341821},{"c":7.5,"h":7.6,"l":7.2701,"n":1919,"o":7.3,"t":"2024-12-06T05:00:00Z","v":99136,"vw":7.475097},{"c":7.6,"h":7.95,"l":7.3933,"n":1892,"o":7.51,"t":"2024-12-09T05:00:00Z","v":125044,"vw":7.727526},{"c":7.41,"h":7.68,"l":7.347,"n":2145,"o":7.68,"t":"2024-12-10T05:00:00Z","v":121977,"vw":7.460744},{"c":7.65,"h":7.6663,"l":7.26,"n":1967,"o":7.39,"t":"2024-12-11T05:00:00Z","v":89663,"vw":7.52948},{"c":7.73,"h":7.83,"l":7.54,"n":1798,"o":7.62,"t":"2024-12-12T05:00:00Z","v":89066,"vw":7.723147},{"c":7.75,"h":7.86,"l":7.54,"n":2109,"o":7.75,"t":"2024-12-13T05:00:00Z","v":82525,"vw":7.693762},{"c":8.09,"h":8.1137,"l":7.61,"n":2021,"o":7.75,"t":"2024-12-16T05:00:00Z","v":131419,"vw":7.990495},{"c":8.4,"h":8.6023,"l":8.175,"n":2585,"o":8.22,"t":"2024-12-17T05:00:00Z","v":202714,"vw":8.382684},{"c":8.21,"h":9.227,"l":8.07,"n":3228,"o":8.42,"t":"2024-12-18T05:00:00Z","v":288989,"vw":8.78952},{"c":7.96,"h":8.4,"l":7.88,"n":2073,"o":8.32,"t":"2024-12-19T05:00:00Z","v":124998,"vw":8.027531},{"c":7.84,"h":8.08,"l":7.6,"n":1810,"o":7.83,"t":"2024-12-20T05:00:00Z","v":144423,"vw":7.873156},{"c":9.41,"h":10.0499,"l":8.65,"n":5773,"o":8.65,"t":"2024-12-23T05:00:00Z","v":532557,"vw":9.509599},{"c":9.24,"h":9.32,"l":8.74,"n":2345,"o":9.13,"t":"2024-12-24T05:00:00Z","v":175523,"vw":9.088368},{"c":10.18,"h":10.32,"l":8.8,"n":4379,"o":8.92,"t":"2024-12-26T05:00:00Z","v":320435,"vw":9.879247},{"c":9.86,"h":10.47,"l":9.28,"n":3104,"o":10.1,"t":"2024-12-27T05:00:00Z","v":164507,"vw":9.714214},{"c":11.71,"h":13.3591,"l":9.595,"n":15357,"o":9.73,"t":"2024-12-30T05:00:00Z","v":1697805,"vw":11.999732},{"c":11.3,"h":12.24,"l":10.91,"n":7750,"o":12.24,"t":"2024-12-31T05:00:00Z","v":600379,"vw":11.305003},{"c":11.98,"h":13.08,"l":11.42,"n":6902,"o":11.43,"t":"2025-01-02T05:00:00Z","v":647856,"vw":12.216685},{"c":11.82,"h":12.49,"l":11.56,"n":4091,"o":12,"t":"2025-01-03T05:00:00Z","v":289018,"vw":11.958457},{"c":11.9,"h":12.25,"l":11.39,"n":3659,"o":12,"t":"2025-01-06T05:00:00Z","v":279947,"vw":11.886659},{"c":10.68,"h":12.1,"l":10.4017,"n":4673,"o":12.08,"t":"2025-01-07T05:00:00Z","v":400493,"vw":10.91625},{"c":9.24,"h":10.56,"l":8.85,"n":6474,"o":10.18,"t":"2025-01-08T05:00:00Z","v":540087,"vw":9.481023},{"c":8.85,"h":9.15,"l":8.6,"n":4208,"o":9,"t":"2025-01-10T05:00:00Z","v":313055,"vw":8.867563},{"c":8.48,"h":8.8163,"l":8.37,"n":3012,"o":8.72,"t":"2025-01-13T05:00:00Z","v":239291,"vw":8.552282},{"c":8.51,"h":9.01,"l":8.46,"n":3027,"o":8.75,"t":"2025-01-14T05:00:00Z","v":162000,"vw":8.671507},{"c":9.14,"h":9.4199,"l":8.71,"n":2907,"o":8.79,"t":"2025-01-15T05:00:00Z","v":184316,"vw":9.099536},{"c":8.81,"h":9.345,"l":8.7325,"n":2666,"o":9.3,"t":"2025-01-16T05:00:00Z","v":163974,"vw":8.966918},{"c":9.14,"h":9.195,"l":8.77,"n":3504,"o":8.98,"t":"2025-01-17T05:00:00Z","v":203829,"vw":8.988128},{"c":9.49,"h":9.69,"l":9.1,"n":2737,"o":9.25,"t":"2025-01-21T05:00:00Z","v":195719,"vw":9.478749},{"c":9.36,"h":9.76,"l":9.3088,"n":2027,"o":9.56,"t":"2025-01-22T05:00:00Z","v":122890,"vw":9.444833},{"c":9.42,"h":9.43,"l":9.0501,"n":1571,"o":9.18,"t":"2025-01-23T05:00:00Z","v":112858,"vw":9.255845},{"c":9.18,"h":9.5893,"l":9.1,"n":2163,"o":9.39,"t":"2025-01-24T05:00:00Z","v":91543,"vw":9.275523},{"c":8.24,"h":8.69,"l":8.0501,"n":4462,"o":8.66,"t":"2025-01-27T05:00:00Z","v":302651,"vw":8.331712},{"c":8.18,"h":8.5,"l":8.1,"n":3195,"o":8.37,"t":"2025-01-28T05:00:00Z","v":163161,"vw":8.254604},{"c":8.01,"h":8.35,"l":7.92,"n":2668,"o":8.18,"t":"2025-01-29T05:00:00Z","v":142815,"vw":8.084851},{"c":8.22,"h":8.5,"l":8.08,"n":2733,"o":8.09,"t":"2025-01-30T05:00:00Z","v":183847,"vw":8.271805},{"c":8.21,"h":8.8699,"l":8.17,"n":3737,"o":8.34,"t":"2025-01-31T05:00:00Z","v":257036,"vw":8.510932},{"c":7.85,"h":8.005,"l":7.66,"n":2350,"o":7.87,"t":"2025-02-03T05:00:00Z","v":188246,"vw":7.861745},{"c":7.94,"h":8.27,"l":7.85,"n":3626,"o":7.9,"t":"2025-02-04T05:00:00Z","v":178816,"vw":7.99513},{"c":7.94,"h":8.14,"l":7.75,"n":3112,"o":7.89,"t":"2025-02-05T05:00:00Z","v":168976,"vw":7.936457},{"c":7.81,"h":8.26,"l":7.67,"n":2955,"o":7.96,"t":"2025-02-06T05:00:00Z","v":170242,"vw":7.894313},{"c":7.38,"h":8.1,"l":7.28,"n":3782,"o":7.83,"t":"2025-02-07T05:00:00Z","v":267116,"vw":7.540317},{"c":7.31,"h":7.52,"l":7.22,"n":3345,"o":7.42,"t":"2025-02-10T05:00:00Z","v":216250,"vw":7.370216},{"c":6.84,"h":7.28,"l":6.82,"n":3572,"o":7.24,"t":"2025-02-11T05:00:00Z","v":202814,"vw":6.986181},{"c":7.09,"h":7.12,"l":6.75,"n":2299,"o":6.75,"t":"2025-02-12T05:00:00Z","v":167337,"vw":6.958945},{"c":7.25,"h":7.26,"l":6.95,"n":2247,"o":7.13,"t":"2025-02-13T05:00:00Z","v":112064,"vw":7.153917},{"c":8.25,"h":8.395,"l":7.33,"n":5531,"o":7.34,"t":"2025-02-14T05:00:00Z","v":582421,"vw":8.059581},{"c":7.97,"h":8.58,"l":7.81,"n":3894,"o":8.3,"t":"2025-02-18T05:00:00Z","v":302458,"vw":8.152463},{"c":8.38,"h":8.61,"l":7.9101,"n":2968,"o":8.04,"t":"2025-02-19T05:00:00Z","v":242298,"vw":8.375653},{"c":8.13,"h":8.52,"l":7.87,"n":3366,"o":8.38,"t":"2025-02-20T05:00:00Z","v":197625,"vw":8.071455},{"c":7.3,"h":8.34,"l":7.24,"n":3367,"o":8.23,"t":"2025-02-21T05:00:00Z","v":255509,"vw":7.55765},{"c":6.93,"h":7.425,"l":6.9,"n":4320,"o":7.38,"t":"2025-02-24T05:00:00Z","v":355340,"vw":7.056172},{"c":6.59,"h":7.02,"l":6.41,"n":5660,"o":6.96,"t":"2025-02-25T05:00:00Z","v":454608,"vw":6.610491},{"c":7.31,"h":7.6933,"l":6.86,"n":6805,"o":7,"t":"2025-02-26T05:00:00Z","v":713399,"vw":7.298966},{"c":6.085,"h":7.25,"l":6.07,"n":4694,"o":7.23,"t":"2025-02-27T05:00:00Z","v":395799,"vw":6.459689},{"c":6.15,"h":6.3,"l":5.922,"n":3794,"o":6.1,"t":"2025-02-28T05:00:00Z","v":358378,"vw":6.114374},{"c":5.66,"h":6.3,"l":5.655,"n":4162,"o":6.3,"t":"2025-03-03T05:00:00Z","v":333923,"vw":5.8358},{"c":5.98,"h":6.2,"l":5.56,"n":3176,"o":5.6,"t":"2025-03-04T05:00:00Z","v":331547,"vw":5.882269},{"c":6.35,"h":6.36,"l":5.87,"n":2318,"o":6.13,"t":"2025-03-05T05:00:00Z","v":173203,"vw":6.198432},{"c":6.17,"h":6.445,"l":6.03,"n":2085,"o":6.2,"t":"2025-03-06T05:00:00Z","v":125120,"vw":6.232961},{"c":6.19,"h":6.23,"l":5.85,"n":2259,"o":6.16,"t":"2025-03-07T05:00:00Z","v":152236,"vw":6.074658},{"c":5.87,"h":6.1508,"l":5.74,"n":2654,"o":6.04,"t":"2025-03-10T04:00:00Z","v":205877,"vw":5.876722},{"c":5.84,"h":5.95,"l":5.55,"n":2226,"o":5.83,"t":"2025-03-11T04:00:00Z","v":187113,"vw":5.77644},{"c":5.99,"h":6.07,"l":5.87,"n":1516,"o":5.99,"t":"2025-03-12T04:00:00Z","v":104291,"vw":5.970206},{"c":5.66,"h":6.035,"l":5.605,"n":1944,"o":5.99,"t":"2025-03-13T04:00:00Z","v":137828,"vw":5.726798},{"c":5.97,"h":5.99,"l":5.61,"n":2613,"o":5.81,"t":"2025-03-14T04:00:00Z","v":187438,"vw":5.882359},{"c":6.15,"h":6.3,"l":5.96,"n":2068,"o":5.97,"t":"2025-03-17T04:00:00Z","v":136656,"vw":6.142168},{"c":5.95,"h":6.13,"l":5.8609,"n":1988,"o":6.06,"t":"2025-03-18T04:00:00Z","v":183017,"vw":5.980713},{"c":6.12,"h":6.21,"l":5.9,"n":2163,"o":5.95,"t":"2025-03-19T04:00:00Z","v":105272,"vw":6.037446},{"c":5.68,"h":6.12,"l":5.665,"n":2230,"o":6.05,"t":"2025-03-20T04:00:00Z","v":128190,"vw":5.838856},{"c":5.62,"h":5.69,"l":5.46,"n":2903,"o":5.54,"t":"2025-03-21T04:00:00Z","v":211903,"vw":5.569792},{"c":5.98,"h":6.08,"l":5.74,"n":1659,"o":5.74,"t":"2025-03-24T04:00:00Z","v":97743,"vw":5.960906},{"c":5.86,"h":6.05,"l":5.805,"n":1939,"o":5.99,"t":"2025-03-25T04:00:00Z","v":95119,"vw":5.879749},{"c":5.74,"h":5.9256,"l":5.63,"n":1503,"o":5.82,"t":"2025-03-26T04:00:00Z","v":113725,"vw":5.719343},{"c":5.71,"h":5.9568,"l":5.6,"n":2336,"o":5.69,"t":"2025-03-27T04:00:00Z","v":117165,"vw":5.701966},{"c":5.35,"h":5.67,"l":5.27,"n":2315,"o":5.61,"t":"2025-03-28T04:00:00Z","v":165564,"vw":5.408501},{"c":5.11,"h":5.36,"l":5.0464,"n":2511,"o":5.21,"t":"2025-03-31T04:00:00Z","v":167117,"vw":5.127372},{"c":5.02,"h":5.31,"l":4.91,"n":1778,"o":5.15,"t":"2025-04-01T04:00:00Z","v":121122,"vw":5.030524},{"c":5.105,"h":5.195,"l":4.82,"n":1856,"o":4.87,"t":"2025-04-02T04:00:00Z","v":139410,"vw":5.041107},{"c":4.62,"h":4.86,"l":4.57,"n":2260,"o":4.86,"t":"2025-04-03T04:00:00Z","v":161504,"vw":4.670951},{"c":4.62,"h":4.7,"l":4.2949,"n":2710,"o":4.4,"t":"2025-04-04T04:00:00Z","v":205646,"vw":4.478399},{"c":4.76,"h":5.09,"l":4.26,"n":2381,"o":4.5,"t":"2025-04-07T04:00:00Z","v":238391,"vw":4.629631},{"c":4.43,"h":5.02,"l":4.3303,"n":1830,"o":4.98,"t":"2025-04-08T04:00:00Z","v":200142,"vw":4.537063},{"c":5.32,"h":5.4336,"l":4.32,"n":3340,"o":4.32,"t":"2025-04-09T04:00:00Z","v":278294,"vw":5.046068},{"c":5.06,"h":5.23,"l":4.8106,"n":2060,"o":5.18,"t":"2025-04-10T04:00:00Z","v":159500,"vw":4.996384},{"c":5.09,"h":5.21,"l":4.8,"n":1626,"o":5.03,"t":"2025-04-11T04:00:00Z","v":127130,"vw":5.024048},{"c":4.95,"h":5.32,"l":4.9,"n":1272,"o":5.29,"t":"2025-04-14T04:00:00Z","v":96569,"vw":5.015796},{"c":4.94,"h":5.04,"l":4.84,"n":1245,"o":4.97,"t":"2025-04-15T04:00:00Z","v":66961,"vw":4.917542},{"c":4.77,"h":4.83,"l":4.6,"n":1192,"o":4.73,"t":"2025-04-16T04:00:00Z","v":85831,"vw":4.736812},{"c":4.6,"h":4.79,"l":4.52,"n":2072,"o":4.79,"t":"2025-04-17T04:00:00Z","v":75398,"vw":4.618043},{"c":4.53,"h":4.5985,"l":4.3403,"n":1441,"o":4.49,"t":"2025-04-21T04:00:00Z","v":66559,"vw":4.449051},{"c":4.6,"h":4.72,"l":4.48,"n":1435,"o":4.58,"t":"2025-04-22T04:00:00Z","v":79804,"vw":4.595886},{"c":4.77,"h":4.9763,"l":4.74,"n":1515,"o":4.8,"t":"2025-04-23T04:00:00Z","v":99797,"vw":4.831457},{"c":4.93,"h":4.98,"l":4.8101,"n":1756,"o":4.85,"t":"2025-04-24T04:00:00Z","v":140253,"vw":4.908188},{"c":5.34,"h":5.34,"l":4.86,"n":1247,"o":4.92,"t":"2025-04-25T04:00:00Z","v":92865,"vw":5.17903},{"c":5.57,"h":5.81,"l":5.34,"n":2259,"o":5.5,"t":"2025-04-28T04:00:00Z","v":149157,"vw":5.525025},{"c":5.66,"h":5.8,"l":5.26,"n":1885,"o":5.48,"t":"2025-04-29T04:00:00Z","v":137592,"vw":5.551958},{"c":5.71,"h":5.8,"l":5.18,"n":1705,"o":5.45,"t":"2025-04-30T04:00:00Z","v":127563,"vw":5.623832},{"c":5.61,"h":5.87,"l":5.51,"n":1494,"o":5.76,"t":"2025-05-01T04:00:00Z","v":113674,"vw":5.664831},{"c":5.74,"h":5.98,"l":5.6785,"n":1628,"o":5.72,"t":"2025-05-02T04:00:00Z","v":118019,"vw":5.811321},{"c":5.52,"h":5.775,"l":5.49,"n":1090,"o":5.68,"t":"2025-05-05T04:00:00Z","v":62403,"vw":5.592334},{"c":5.57,"h":5.62,"l":5.31,"n":809,"o":5.43,"t":"2025-05-06T04:00:00Z","v":74707,"vw":5.480581},{"c":5.66,"h":5.7389,"l":5.5,"n":1166,"o":5.6,"t":"2025-05-07T04:00:00Z","v":61672,"vw":5.614049},{"c":5.96,"h":6.09,"l":5.68,"n":1127,"o":5.72,"t":"2025-05-08T04:00:00Z","v":89918,"vw":5.92837},{"c":5.9,"h":6.18,"l":5.9,"n":1467,"o":6.03,"t":"2025-05-09T04:00:00Z","v":79894,"vw":5.976939},{"c":6.38,"h":6.55,"l":6.26,"n":1963,"o":6.39,"t":"2025-05-12T04:00:00Z","v":143019,"vw":6.390447},{"c":6.55,"h":6.5698,"l":6.23,"n":2078,"o":6.51,"t":"2025-05-13T04:00:00Z","v":178543,"vw":6.418769},{"c":5.68,"h":6.85,"l":5.66,"n":2864,"o":6.22,"t":"2025-05-14T04:00:00Z","v":228948,"vw":6.04341},{"c":6,"h":6,"l":5.515,"n":2429,"o":5.79,"t":"2025-05-15T04:00:00Z","v":165611,"vw":5.781664},{"c":5.76,"h":6.1352,"l":5.73,"n":2543,"o":6,"t":"2025-05-16T04:00:00Z","v":186897,"vw":5.899241},{"c":5.63,"h":5.7664,"l":5.465,"n":1724,"o":5.58,"t":"2025-05-19T04:00:00Z","v":149413,"vw":5.589432},{"c":5.54,"h":5.69,"l":5.38,"n":2004,"o":5.63,"t":"2025-05-20T04:00:00Z","v":150228,"vw":5.510278},{"c":5.34,"h":5.64,"l":5.16,"n":2155,"o":5.49,"t":"2025-05-21T04:00:00Z","v":168649,"vw":5.41901},{"c":5.15,"h":5.44,"l":5.135,"n":2346,"o":5.29,"t":"2025-05-22T04:00:00Z","v":234148,"vw":5.263995},{"c":5.03,"h":5.245,"l":4.97,"n":1787,"o":5.06,"t":"2025-05-23T04:00:00Z","v":141246,"vw":5.038225},{"c":5.32,"h":5.3847,"l":5.025,"n":1854,"o":5.13,"t":"2025-05-27T04:00:00Z","v":146391,"vw":5.251726},{"c":5.24,"h":5.38,"l":5.22,"n":1403,"o":5.33,"t":"2025-05-28T04:00:00Z","v":81764,"vw":5.276704},{"c":5.16,"h":5.37,"l":5.13,"n":1001,"o":5.37,"t":"2025-05-29T04:00:00Z","v":65869,"vw":5.184966},{"c":5.18,"h":5.23,"l":4.95,"n":1402,"o":5.1,"t":"2025-05-30T04:00:00Z","v":111353,"vw":5.145995},{"c":5.29,"h":5.3,"l":5.1001,"n":1104,"o":5.19,"t":"2025-06-02T04:00:00Z","v":58821,"vw":5.235262},{"c":5.54,"h":5.568,"l":5.27,"n":1315,"o":5.27,"t":"2025-06-03T04:00:00Z","v":101221,"vw":5.482566},{"c":5.6,"h":5.7,"l":5.55,"n":1451,"o":5.55,"t":"2025-06-04T04:00:00Z","v":128789,"vw":5.630505},{"c":5.48,"h":5.625,"l":5.45,"n":1430,"o":5.61,"t":"2025-06-05T04:00:00Z","v":87294,"vw":5.525011},{"c":5.68,"h":5.7765,"l":5.5,"n":1339,"o":5.5,"t":"2025-06-06T04:00:00Z","v":121245,"vw":5.641592},{"c":6.18,"h":6.26,"l":5.675,"n":2371,"o":5.68,"t":"2025-06-09T04:00:00Z","v":171521,"vw":6.01792},{"c":6.68,"h":6.78,"l":6.18,"n":3584,"o":6.26,"t":"2025-06-10T04:00:00Z","v":343582,"vw":6.574115},{"c":6.11,"h":6.805,"l":6.09,"n":3972,"o":6.8,"t":"2025-06-11T04:00:00Z","v":251143,"vw":6.303379},{"c":5.92,"h":6.137,"l":5.855,"n":1399,"o":6.03,"t":"2025-06-12T04:00:00Z","v":104203,"vw":5.977598},{"c":5.68,"h":5.9113,"l":5.66,"n":1208,"o":5.7,"t":"2025-06-13T04:00:00Z","v":100087,"vw":5.754921},{"c":5.92,"h":6.0404,"l":5.76,"n":2353,"o":5.76,"t":"2025-06-16T04:00:00Z","v":114445,"vw":5.93196},{"c":5.9,"h":5.9487,"l":5.76,"n":1802,"o":5.9,"t":"2025-06-17T04:00:00Z","v":98400,"vw":5.877247},{"c":6,"h":6.0603,"l":5.882,"n":1813,"o":5.95,"t":"2025-06-18T04:00:00Z","v":118312,"vw":5.978933},{"c":5.9,"h":6.05,"l":5.83,"n":1939,"o":6.05,"t":"2025-06-20T04:00:00Z","v":119055,"vw":5.931126},{"c":5.9,"h":5.98,"l":5.77,"n":2405,"o":5.88,"t":"2025-06-23T04:00:00Z","v":137927,"vw":5.895224},{"c":5.91,"h":6.06,"l":5.82,"n":4168,"o":5.99,"t":"2025-06-24T04:00:00Z","v":248135,"vw":5.956908},{"c":6.17,"h":6.3799,"l":5.94,"n":6806,"o":5.94,"t":"2025-06-25T04:00:00Z","v":606428,"vw":6.157386},{"c":5.97,"h":6.361,"l":5.81,"n":3541,"o":6.17,"t":"2025-06-26T04:00:00Z","v":392198,"vw":5.974313},{"c":6.32,"h":6.7,"l":6.0208,"n":3213,"o":6.03,"t":"2025-06-27T04:00:00Z","v":1862387,"vw":6.338616},{"c":6.16,"h":6.46,"l":5.83,"n":4356,"o":6.45,"t":"2025-06-30T04:00:00Z","v":300771,"vw":6.098409},{"c":5.87,"h":6.0354,"l":5.724,"n":2457,"o":6.02,"t":"2025-07-01T04:00:00Z","v":188492,"vw":5.873992},{"c":6.04,"h":6.14,"l":5.88,"n":2723,"o":5.88,"t":"2025-07-02T04:00:00Z","v":236301,"vw":6.031949},{"c":6.2,"h":6.29,"l":6.1,"n":1605,"o":6.1,"t":"2025-07-03T04:00:00Z","v":102226,"vw":6.213841},{"c":6.21,"h":6.2599,"l":5.99,"n":1822,"o":6.14,"t":"2025-07-07T04:00:00Z","v":175230,"vw":6.108341},{"c":6.19,"h":6.3587,"l":6.15,"n":1375,"o":6.25,"t":"2025-07-08T04:00:00Z","v":92503,"vw":6.242805},{"c":7.05,"h":7.24,"l":6.19,"n":4949,"o":6.19,"t":"2025-07-09T04:00:00Z","v":624964,"vw":6.797364},{"c":6.71,"h":7.129,"l":6.71,"n":2996,"o":7.05,"t":"2025-07-10T04:00:00Z","v":240697,"vw":6.896049},{"c":6.41,"h":6.9481,"l":6.405,"n":2037,"o":6.71,"t":"2025-07-11T04:00:00Z","v":140775,"vw":6.524252},{"c":6.24,"h":6.53,"l":6.2,"n":1828,"o":6.4,"t":"2025-07-14T04:00:00Z","v":111428,"vw":6.320477},{"c":6.23,"h":6.59,"l":6.23,"n":2770,"o":6.36,"t":"2025-07-15T04:00:00Z","v":149263,"vw":6.409149},{"c":6.42,"h":6.49,"l":6.28,"n":1447,"o":6.29,"t":"2025-07-16T04:00:00Z","v":250386,"vw":6.404686},{"c":6.25,"h":6.67,"l":6.25,"n":2969,"o":6.4,"t":"2025-07-17T04:00:00Z","v":225481,"vw":6.434291},{"c":6.14,"h":6.34,"l":6.0834,"n":2441,"o":6.34,"t":"2025-07-18T04:00:00Z","v":161794,"vw":6.178706},{"c":6.23,"h":6.545,"l":6.14,"n":1985,"o":6.14,"t":"2025-07-21T04:00:00Z","v":106947,"vw":6.369876},{"c":6.41,"h":6.44,"l":6.09,"n":1794,"o":6.22,"t":"2025-07-22T04:00:00Z","v":156887,"vw":6.262414},{"c":6.72,"h":6.87,"l":6.43,"n":2947,"o":6.44,"t":"2025-07-23T04:00:00Z","v":259941,"vw":6.716605},{"c":6.44,"h":6.76,"l":6.29,"n":3854,"o":6.76,"t":"2025-07-24T04:00:00Z","v":217014,"vw":6.43263},{"c":6.21,"h":6.53,"l":6.18,"n":1913,"o":6.53,"t":"2025-07-25T04:00:00Z","v":116648,"vw":6.279287},{"c":6.46,"h":6.66,"l":6.25,"n":1668,"o":6.31,"t":"2025-07-28T04:00:00Z","v":153167,"vw":6.532686},{"c":6.32,"h":6.77,"l":6.32,"n":2321,"o":6.56,"t":"2025-07-29T04:00:00Z","v":165146,"vw":6.526562},{"c":6.21,"h":6.365,"l":6.1338,"n":1912,"o":6.3,"t":"2025-07-30T04:00:00Z","v":143798,"vw":6.226174},{"c":6.34,"h":6.37,"l":6.185,"n":1618,"o":6.35,"t":"2025-07-31T04:00:00Z","v":72281,"vw":6.308045},{"c":6.17,"h":6.32,"l":5.9167,"n":2039,"o":6.13,"t":"2025-08-01T04:00:00Z","v":147749,"vw":6.116139},{"c":6.28,"h":6.45,"l":6.16,"n":1375,"o":6.19,"t":"2025-08-04T04:00:00Z","v":116908,"vw":6.33644},{"c":6.05,"h":6.38,"l":6.05,"n":1264,"o":6.23,"t":"2025-08-05T04:00:00Z","v":96711,"vw":6.17412},{"c":5.94,"h":6.11,"l":5.855,"n":1379,"o":6.07,"t":"2025-08-06T04:00:00Z","v":132852,"vw":5.947446},{"c":5.77,"h":6.0904,"l":5.66,"n":1159,"o":5.99,"t":"2025-08-07T04:00:00Z","v":110200,"vw":5.796551},{"c":5.89,"h":5.97,"l":5.73,"n":1332,"o":5.76,"t":"2025-08-08T04:00:00Z","v":109070,"vw":5.864295},{"c":5.77,"h":6.15,"l":5.7651,"n":2153,"o":5.97,"t":"2025-08-11T04:00:00Z","v":147316,"vw":5.994658},{"c":5.82,"h":5.99,"l":5.815,"n":1817,"o":5.86,"t":"2025-08-12T04:00:00Z","v":220428,"vw":5.878617},{"c":6,"h":6.29,"l":5.21,"n":6381,"o":5.65,"t":"2025-08-13T04:00:00Z","v":642983,"vw":5.836957},{"c":6.53,"h":6.56,"l":5.83,"n":3488,"o":5.88,"t":"2025-08-14T04:00:00Z","v":522981,"vw":6.255818},{"c":5.62,"h":6.64,"l":5.575,"n":4885,"o":6.64,"t":"2025-08-15T04:00:00Z","v":579862,"vw":5.884007},{"c":5.67,"h":5.886,"l":5.47,"n":3357,"o":5.61,"t":"2025-08-18T04:00:00Z","v":315593,"vw":5.699668},{"c":5.62,"h":5.92,"l":5.54,"n":1949,"o":5.76,"t":"2025-08-19T04:00:00Z","v":264055,"vw":5.720055},{"c":5.55,"h":5.63,"l":5.31,"n":2508,"o":5.59,"t":"2025-08-20T04:00:00Z","v":253769,"vw":5.483933},{"c":5.52,"h":5.58,"l":5.38,"n":1412,"o":5.54,"t":"2025-08-21T04:00:00Z","v":141901,"vw":5.48591},{"c":5.65,"h":5.82,"l":5.475,"n":2591,"o":5.57,"t":"2025-08-22T04:00:00Z","v":250792,"vw":5.635625},{"c":5.35,"h":5.7,"l":5.35,"n":1425,"o":5.67,"t":"2025-08-25T04:00:00Z","v":125173,"vw":5.49708},{"c":5.38,"h":5.47,"l":5.31,"n":1177,"o":5.36,"t":"2025-08-26T04:00:00Z","v":82183,"vw":5.382646},{"c":5.44,"h":5.49,"l":5.34,"n":1288,"o":5.35,"t":"2025-08-27T04:00:00Z","v":151988,"vw":5.431443},{"c":5.52,"h":5.56,"l":5.31,"n":2870,"o":5.43,"t":"2025-08-28T04:00:00Z","v":186052,"vw":5.433499},{"c":5.13,"h":5.54,"l":5.1,"n":2036,"o":5.49,"t":"2025-08-29T04:00:00Z","v":213155,"vw":5.222192},{"c":4.89,"h":5.07,"l":4.8,"n":3950,"o":5.02,"t":"2025-09-02T04:00:00Z","v":349795,"vw":4.904298},{"c":4.91,"h":4.9399,"l":4.85,"n":1290,"o":4.86,"t":"2025-09-03T04:00:00Z","v":98804,"vw":4.889569},{"c":5.12,"h":5.13,"l":4.8248,"n":1125,"o":4.9,"t":"2025-09-04T04:00:00Z","v":104499,"vw":5.001919},{"c":5.14,"h":5.25,"l":5.11,"n":978,"o":5.15,"t":"2025-09-05T04:00:00Z","v":68093,"vw":5.163282},{"c":5.07,"h":5.26,"l":5,"n":1308,"o":5.13,"t":"2025-09-08T04:00:00Z","v":75936,"vw":5.057381},{"c":5.41,"h":5.41,"l":5.04,"n":1412,"o":5.1,"t":"2025-09-09T04:00:00Z","v":122758,"vw":5.256918},{"c":5.27,"h":5.44,"l":5.25,"n":1194,"o":5.42,"t":"2025-09-10T04:00:00Z","v":78602,"vw":5.330733},{"c":5.505,"h":5.56,"l":5.29,"n":918,"o":5.3,"t":"2025-09-11T04:00:00Z","v":51709,"vw":5.487621},{"c":5.62,"h":5.65,"l":5.47,"n":1504,"o":5.53,"t":"2025-09-12T04:00:00Z","v":80413,"vw":5.569365},{"c":5.655,"h":5.8,"l":5.59,"n":1441,"o":5.64,"t":"2025-09-15T04:00:00Z","v":67879,"vw":5.684371},{"c":5.85,"h":5.85,"l":5.6,"n":752,"o":5.67,"t":"2025-09-16T04:00:00Z","v":75943,"vw":5.72592},{"c":5.53,"h":5.826,"l":5.28,"n":2006,"o":5.81,"t":"2025-09-17T04:00:00Z","v":184442,"vw":5.520644},{"c":6.05,"h":6.14,"l":5.65,"n":2221,"o":5.65,"t":"2025-09-18T04:00:00Z","v":259432,"vw":5.995106},{"c":5.81,"h":6.2,"l":5.61,"n":4019,"o":6.1,"t":"2025-09-19T04:00:00Z","v":399372,"vw":5.830512},{"c":6.27,"h":6.2951,"l":5.71,"n":2342,"o":5.77,"t":"2025-09-22T04:00:00Z","v":260690,"vw":6.075693},{"c":6.09,"h":6.4277,"l":6,"n":2280,"o":6.2,"t":"2025-09-23T04:00:00Z","v":186688,"vw":6.203474},{"c":5.98,"h":6.23,"l":5.94,"n":1685,"o":6.06,"t":"2025-09-24T04:00:00Z","v":117204,"vw":6.01576},{"c":6.05,"h":6.2,"l":5.73,"n":1488,"o":5.74,"t":"2025-09-25T04:00:00Z","v":117118,"vw":6.004762},{"c":6.12,"h":6.155,"l":6.02,"n":1198,"o":6.05,"t":"2025-09-26T04:00:00Z","v":91973,"vw":6.11109},{"c":5.91,"h":6.0811,"l":5.88,"n":1374,"o":6.05,"t":"2025-09-29T04:00:00Z","v":80013,"vw":6.000741},{"c":6.06,"h":6.2313,"l":5.86,"n":2647,"o":5.86,"t":"2025-09-30T04:00:00Z","v":104545,"vw":6.076942},{"c":6.17,"h":6.1899,"l":5.9,"n":1894,"o":6,"t":"2025-10-01T04:00:00Z","v":294328,"vw":6.080115},{"c":6.03,"h":6.37,"l":5.9605,"n":3378,"o":6.25,"t":"2025-10-02T04:00:00Z","v":341202,"vw":6.094307},{"c":6.1,"h":6.3605,"l":6.01,"n":3264,"o":6.05,"t":"2025-10-03T04:00:00Z","v":267474,"vw":6.18242},{"c":6.06,"h":6.26,"l":6.05,"n":2993,"o":6.24,"t":"2025-10-06T04:00:00Z","v":189219,"vw":6.184147},{"c":6.68,"h":6.815,"l":6.07,"n":4825,"o":6.1,"t":"2025-10-07T04:00:00Z","v":564486,"vw":6.541883},{"c":6.54,"h":6.7,"l":6.43,"n":2818,"o":6.66,"t":"2025-10-08T04:00:00Z","v":190349,"vw":6.572065},{"c":6.43,"h":6.5,"l":6.22,"n":1509,"o":6.5,"t":"2025-10-09T04:00:00Z","v":110924,"vw":6.35804},{"c":6.12,"h":6.74,"l":6.075,"n":2485,"o":6.45,"t":"2025-10-10T04:00:00Z","v":224310,"vw":6.358222},{"c":6.65,"h":6.69,"l":6.23,"n":1591,"o":6.23,"t":"2025-10-13T04:00:00Z","v":138508,"vw":6.537201},{"c":6.83,"h":7.15,"l":6.4,"n":2571,"o":6.63,"t":"2025-10-14T04:00:00Z","v":263103,"vw":6.924965},{"c":7.11,"h":7.5973,"l":6.94,"n":2968,"o":7.09,"t":"2025-10-15T04:00:00Z","v":413963,"vw":7.286676},{"c":7.2,"h":7.47,"l":7.07,"n":3168,"o":7.325,"t":"2025-10-16T04:00:00Z","v":277713,"vw":7.244426},{"c":6.7,"h":7.27,"l":6.61,"n":3607,"o":6.95,"t":"2025-10-17T04:00:00Z","v":459709,"vw":6.89861},{"c":7.26,"h":7.58,"l":6.75,"n":4340,"o":6.76,"t":"2025-10-20T04:00:00Z","v":645587,"vw":7.300349},{"c":6.67,"h":7.33,"l":6.5325,"n":2953,"o":7.27,"t":"2025-10-21T04:00:00Z","v":301460,"vw":6.847728},{"c":6.13,"h":6.5976,"l":5.9044,"n":3292,"o":6.53,"t":"2025-10-22T04:00:00Z","v":354398,"vw":6.120429},{"c":6.52,"h":6.65,"l":6.1,"n":2158,"o":6.1,"t":"2025-10-23T04:00:00Z","v":137795,"vw":6.430205},{"c":7.02,"h":7.27,"l":6.5652,"n":3434,"o":6.63,"t":"2025-10-24T04:00:00Z","v":261801,"vw":7.030837},{"c":6.72,"h":7.15,"l":6.7,"n":2521,"o":7.03,"t":"2025-10-27T04:00:00Z","v":178175,"vw":6.875813},{"c":6.8,"h":6.92,"l":6.61,"n":1471,"o":6.62,"t":"2025-10-28T04:00:00Z","v":97786,"vw":6.808708},{"c":7.4,"h":7.62,"l":6.8401,"n":3747,"o":6.85,"t":"2025-10-29T04:00:00Z","v":317890,"vw":7.415495},{"c":7.1,"h":7.39,"l":7.05,"n":3016,"o":7.2,"t":"2025-10-30T04:00:00Z","v":123543,"vw":7.191618},{"c":7.9,"h":7.92,"l":7.16,"n":3917,"o":7.19,"t":"2025-10-31T04:00:00Z","v":308882,"vw":7.671467},{"c":7.58,"h":7.88,"l":7.475,"n":2733,"o":7.85,"t":"2025-11-03T05:00:00Z","v":205877,"vw":7.640847},{"c":7.6,"h":7.61,"l":6.9601,"n":4820,"o":7.13,"t":"2025-11-04T05:00:00Z","v":473032,"vw":7.440686},{"c":7.33,"h":7.6,"l":7.1333,"n":2295,"o":7.6,"t":"2025-11-05T05:00:00Z","v":144294,"vw":7.32279},{"c":7.15,"h":7.35,"l":7.085,"n":2838,"o":7.28,"t":"2025-11-06T05:00:00Z","v":190737,"vw":7.228898},{"c":7.15,"h":7.15,"l":6.7,"n":1991,"o":7,"t":"2025-11-07T05:00:00Z","v":131905,"vw":6.91978},{"c":7.23,"h":7.41,"l":7.025,"n":1843,"o":7.26,"t":"2025-11-10T05:00:00Z","v":113320,"vw":7.218661},{"c":7.17,"h":7.295,"l":6.8848,"n":2359,"o":7.17,"t":"2025-11-11T05:00:00Z","v":126086,"vw":7.053937},{"c":6.22,"h":7.17,"l":6.02,"n":6772,"o":6.76,"t":"2025-11-12T05:00:00Z","v":428574,"vw":6.495212},{"c":5.91,"h":6.22,"l":5.7,"n":3882,"o":6.21,"t":"2025-11-13T05:00:00Z","v":236755,"vw":5.859157},{"c":6.14,"h":6.21,"l":5.68,"n":3771,"o":5.75,"t":"2025-11-14T05:00:00Z","v":151720,"vw":6.021242},{"c":5.95,"h":6.3,"l":5.86,"n":3364,"o":6.02,"t":"2025-11-17T05:00:00Z","v":115185,"vw":6.007997},{"c":5.87,"h":5.96,"l":5.6901,"n":1955,"o":5.86,"t":"2025-11-18T05:00:00Z","v":165115,"vw":5.80516},{"c":5.88,"h":6.115,"l":5.84,"n":1712,"o":5.87,"t":"2025-11-19T05:00:00Z","v":98667,"vw":5.978701},{"c":5.485,"h":6.32,"l":5.28,"n":2976,"o":5.95,"t":"2025-11-20T05:00:00Z","v":183397,"vw":5.624018},{"c":5.785,"h":5.93,"l":5.41,"n":2528,"o":5.49,"t":"2025-11-21T05:00:00Z","v":170476,"vw":5.712289},{"c":6.01,"h":6.07,"l":5.8,"n":1980,"o":5.8,"t":"2025-11-24T05:00:00Z","v":80449,"vw":5.983066},{"c":5.95,"h":6.08,"l":5.79,"n":1503,"o":5.95,"t":"2025-11-25T05:00:00Z","v":73521,"vw":5.946871},{"c":6.1,"h":6.2,"l":5.97,"n":2573,"o":6.06,"t":"2025-11-26T05:00:00Z","v":120710,"vw":6.113321},{"c":6.3,"h":6.36,"l":6.1,"n":864,"o":6.2,"t":"2025-11-28T05:00:00Z","v":215208,"vw":6.189538},{"c":6.06,"h":6.2527,"l":6,"n":1790,"o":6.18,"t":"2025-12-01T05:00:00Z","v":96747,"vw":6.092068},{"c":5.95,"h":6.29,"l":5.89,"n":1730,"o":6.05,"t":"2025-12-02T05:00:00Z","v":96095,"vw":6.05416},{"c":6.3,"h":6.31,"l":5.96,"n":1331,"o":5.98,"t":"2025-12-03T05:00:00Z","v":81382,"vw":6.154371},{"c":6.43,"h":6.535,"l":6.0979,"n":1433,"o":6.3,"t":"2025-12-04T05:00:00Z","v":111508,"vw":6.4043},{"c":6.29,"h":6.52,"l":6.25,"n":783,"o":6.43,"t":"2025-12-05T05:00:00Z","v":60218,"vw":6.361326},{"c":6.26,"h":6.415,"l":6.21,"n":1368,"o":6.33,"t":"2025-12-08T05:00:00Z","v":66258,"vw":6.285731},{"c":6.37,"h":6.445,"l":6.22,"n":1268,"o":6.22,"t":"2025-12-09T05:00:00Z","v":52431,"vw":6.381802},{"c":6.37,"h":6.44,"l":6.23,"n":1223,"o":6.34,"t":"2025-12-10T05:00:00Z","v":79603,"vw":6.340198},{"c":6.41,"h":6.41,"l":6.12,"n":1111,"o":6.28,"t":"2025-12-11T05:00:00Z","v":49366,"vw":6.285671},{"c":6.28,"h":6.8,"l":6.26,"n":2083,"o":6.3996,"t":"2025-12-12T05:00:00Z","v":156682,"vw":6.544839},{"c":6.08,"h":6.4053,"l":6.0315,"n":1397,"o":6.3,"t":"2025-12-15T05:00:00Z","v":118146,"vw":6.20764},{"c":6.06,"h":6.18,"l":6.01,"n":900,"o":6.09,"t":"2025-12-16T05:00:00Z","v":47478,"vw":6.06475},{"c":5.84,"h":6.1,"l":5.8073,"n":1097,"o":6.1,"t":"2025-12-17T05:00:00Z","v":77047,"vw":5.880965},{"c":6.43,"h":7.13,"l":6.21,"n":4238,"o":6.21,"t":"2025-12-18T05:00:00Z","v":399327,"vw":6.752875},{"c":6.35,"h":6.75,"l":6.23,"n":1656,"o":6.49,"t":"2025-12-19T05:00:00Z","v":136969,"vw":6.389722},{"c":6.46,"h":6.65,"l":6.34,"n":1540,"o":6.45,"t":"2025-12-22T05:00:00Z","v":81048,"vw":6.484769},{"c":6.5,"h":6.69,"l":6.4,"n":1034,"o":6.4,"t":"2025-12-23T05:00:00Z","v":87617,"vw":6.502931},{"c":6.4,"h":6.51,"l":6.2893,"n":858,"o":6.44,"t":"2025-12-24T05:00:00Z","v":28640,"vw":6.383693},{"c":6.42,"h":6.625,"l":6.3003,"n":1115,"o":6.36,"t":"2025-12-26T05:00:00Z","v":101756,"vw":6.471074},{"c":6.14,"h":6.39,"l":6.06,"n":1236,"o":6.31,"t":"2025-12-29T05:00:00Z","v":118704,"vw":6.163693},{"c":6.04,"h":6.19,"l":6.02,"n":870,"o":6.12,"t":"2025-12-30T05:00:00Z","v":81107,"vw":6.078065},{"c":6.01,"h":6.09,"l":5.86,"n":994,"o":6.08,"t":"2025-12-31T05:00:00Z","v":98720,"vw":5.968033},{"c":6.28,"h":6.34,"l":6.03,"n":907,"o":6.05,"t":"2026-01-02T05:00:00Z","v":57053,"vw":6.219859},{"c":6.76,"h":6.95,"l":6.38,"n":2075,"o":6.43,"t":"2026-01-05T05:00:00Z","v":249601,"vw":6.710348},{"c":7.27,"h":7.32,"l":6.82,"n":1775,"o":6.87,"t":"2026-01-06T05:00:00Z","v":198102,"vw":7.085771},{"c":7.37,"h":7.42,"l":7.05,"n":1424,"o":7.23,"t":"2026-01-07T05:00:00Z","v":131327,"vw":7.224456},{"c":7.45,"h":7.49,"l":7.05,"n":1635,"o":7.29,"t":"2026-01-08T05:00:00Z","v":125487,"vw":7.274723},{"c":7.78,"h":7.875,"l":7.43,"n":1936,"o":7.46,"t":"2026-01-09T05:00:00Z","v":223061,"vw":7.732645},{"c":7.27,"h":7.63,"l":7.21,"n":1650,"o":7.62,"t":"2026-01-12T05:00:00Z","v":153906,"vw":7.407483},{"c":7.36,"h":7.57,"l":7.3,"n":1346,"o":7.31,"t":"2026-01-13T05:00:00Z","v":112257,"vw":7.420438},{"c":7.85,"h":8.1,"l":7.51,"n":3049,"o":7.56,"t":"2026-01-14T05:00:00Z","v":276576,"vw":7.853225},{"c":7.78,"h":8.09,"l":7.76,"n":1671,"o":7.98,"t":"2026-01-15T05:00:00Z","v":115178,"vw":7.904499},{"c":8.44,"h":8.5,"l":7.81,"n":3380,"o":7.81,"t":"2026-01-16T05:00:00Z","v":295946,"vw":8.24494},{"c":8.83,"h":8.99,"l":8.045,"n":3297,"o":8.24,"t":"2026-01-20T05:00:00Z","v":267736,"vw":8.690587},{"c":9,"h":9.19,"l":8.6866,"n":3148,"o":8.97,"t":"2026-01-21T05:00:00Z","v":276706,"vw":8.9283},{"c":8.83,"h":9.265,"l":8.65,"n":2292,"o":9.12,"t":"2026-01-22T05:00:00Z","v":192520,"vw":8.989942},{"c":8.53,"h":8.86,"l":8.3,"n":3419,"o":8.83,"t":"2026-01-23T05:00:00Z","v":252195,"vw":8.540889},{"c":8.25,"h":8.53,"l":8.05,"n":2252,"o":8.53,"t":"2026-01-26T05:00:00Z","v":131579,"vw":8.231353},{"c":8.31,"h":8.41,"l":8.1819,"n":1566,"o":8.25,"t":"2026-01-27T05:00:00Z","v":143909,"vw":8.315366},{"c":8.1,"h":8.6,"l":8,"n":1747,"o":8.4,"t":"2026-01-28T05:00:00Z","v":147978,"vw":8.177899},{"c":8,"h":8.43,"l":7.64,"n":2638,"o":8.11,"t":"2026-01-29T05:00:00Z","v":161453,"vw":7.90657},{"c":7.36,"h":7.9399,"l":7.28,"n":1861,"o":7.78,"t":"2026-01-30T05:00:00Z","v":128660,"vw":7.526578},{"c":7.4,"h":7.5779,"l":7.22,"n":1281,"o":7.33,"t":"2026-02-02T05:00:00Z","v":82661,"vw":7.449055},{"c":7.09,"h":7.41,"l":6.77,"n":2955,"o":7.41,"t":"2026-02-03T05:00:00Z","v":165410,"vw":6.987513},{"c":6.68,"h":7.1771,"l":6.5,"n":1789,"o":7.12,"t":"2026-02-04T05:00:00Z","v":99998,"vw":6.718432},{"c":6.49,"h":6.756,"l":6.38,"n":1198,"o":6.56,"t":"2026-02-05T05:00:00Z","v":74765,"vw":6.507718},{"c":7.1,"h":7.27,"l":6.61,"n":1531,"o":6.67,"t":"2026-02-06T05:00:00Z","v":145134,"vw":6.979878},{"c":7.2,"h":7.28,"l":7.02,"n":1778,"o":7.26,"t":"2026-02-09T05:00:00Z","v":157445,"vw":7.203603},{"c":6.97,"h":7.26,"l":6.94,"n":1587,"o":7.22,"t":"2026-02-10T05:00:00Z","v":88429,"vw":7.086111},{"c":7.02,"h":7.16,"l":6.88,"n":1197,"o":7.15,"t":"2026-02-11T05:00:00Z","v":76767,"vw":6.972139},{"c":6.7,"h":7.08,"l":6.58,"n":1308,"o":7.08,"t":"2026-02-12T05:00:00Z","v":84614,"vw":6.754801},{"c":6.84,"h":6.905,"l":6.71,"n":1447,"o":6.72,"t":"2026-02-13T05:00:00Z","v":39070,"vw":6.830733},{"c":7.45,"h":7.74,"l":6.91,"n":4693,"o":6.93,"t":"2026-02-17T05:00:00Z","v":519378,"vw":7.257268},{"c":8.08,"h":8.32,"l":7.5,"n":5630,"o":7.5,"t":"2026-02-18T05:00:00Z","v":553562,"vw":7.938477},{"c":8.16,"h":8.25,"l":7.61,"n":2380,"o":7.92,"t":"2026-02-19T05:00:00Z","v":190455,"vw":8.004741},{"c":8.11,"h":8.2,"l":7.905,"n":1972,"o":8.14,"t":"2026-02-20T05:00:00Z","v":150298,"vw":8.10027},{"c":8,"h":8.1,"l":7.87,"n":1529,"o":8.1,"t":"2026-02-23T05:00:00Z","v":97828,"vw":7.978504},{"c":7.96,"h":8.07,"l":7.88,"n":1462,"o":8,"t":"2026-02-24T05:00:00Z","v":78006,"vw":7.972348},{"c":8.22,"h":8.345,"l":7.99,"n":1912,"o":7.99,"t":"2026-02-25T05:00:00Z","v":143352,"vw":8.183054},{"c":8.15,"h":8.24,"l":7.7663,"n":2119,"o":8.24,"t":"2026-02-26T05:00:00Z","v":106535,"vw":8.108401},{"c":8.23,"h":8.32,"l":7.8951,"n":2983,"o":8,"t":"2026-02-27T05:00:00Z","v":322467,"vw":8.212537},{"c":8.07,"h":8.3,"l":7.93,"n":2115,"o":8.01,"t":"2026-03-02T05:00:00Z","v":146160,"vw":8.091654},{"c":7.79,"h":7.94,"l":7.38,"n":1997,"o":7.86,"t":"2026-03-03T05:00:00Z","v":109408,"vw":7.733205},{"c":8.8,"h":9.59,"l":7.7,"n":7678,"o":7.79,"t":"2026-03-04T05:00:00Z","v":648876,"vw":9.05663},{"c":8.78,"h":9.43,"l":8.6,"n":2798,"o":8.78,"t":"2026-03-05T05:00:00Z","v":203071,"vw":8.932155},{"c":8.71,"h":9.15,"l":8.3548,"n":2125,"o":8.5,"t":"2026-03-06T05:00:00Z","v":172678,"vw":8.802162},{"c":8.57,"h":8.642,"l":8.0101,"n":2543,"o":8.31,"t":"2026-03-09T04:00:00Z","v":197342,"vw":8.320732},{"c":9.29,"h":9.765,"l":8.53,"n":4362,"o":8.53,"t":"2026-03-10T04:00:00Z","v":343378,"vw":9.399971},{"c":9.36,"h":9.71,"l":9.21,"n":3895,"o":9.31,"t":"2026-03-11T04:00:00Z","v":282665,"vw":9.441299},{"c":8.91,"h":9.81,"l":8.85,"n":2983,"o":9.36,"t":"2026-03-12T04:00:00Z","v":193435,"vw":9.219446},{"c":9,"h":9.53,"l":8.95,"n":3700,"o":8.96,"t":"2026-03-13T04:00:00Z","v":263832,"vw":9.216296},{"c":9,"h":9.4351,"l":8.98,"n":2509,"o":9.17,"t":"2026-03-16T04:00:00Z","v":115171,"vw":9.150708},{"c":9.07,"h":10.1382,"l":8.8,"n":3802,"o":9,"t":"2026-03-17T04:00:00Z","v":453524,"vw":9.460174},{"c":9.25,"h":9.3181,"l":8.61,"n":2223,"o":9.05,"t":"2026-03-18T04:00:00Z","v":218339,"vw":9.029782},{"c":9.48,"h":9.63,"l":8.75,"n":2349,"o":8.92,"t":"2026-03-19T04:00:00Z","v":194378,"vw":9.362771},{"c":9.32,"h":9.58,"l":9.0349,"n":1250,"o":9.5,"t":"2026-03-20T04:00:00Z","v":107169,"vw":9.224783},{"c":9.26,"h":9.52,"l":9.07,"n":1399,"o":9.49,"t":"2026-03-23T04:00:00Z","v":97989,"vw":9.281126},{"c":9.36,"h":9.57,"l":9.0415,"n":1390,"o":9.15,"t":"2026-03-24T04:00:00Z","v":123141,"vw":9.416253},{"c":9.97,"h":10.2,"l":9.46,"n":3073,"o":9.51,"t":"2026-03-25T04:00:00Z","v":301393,"vw":9.972198},{"c":9.62,"h":9.92,"l":9.5,"n":2203,"o":9.8,"t":"2026-03-26T04:00:00Z","v":120403,"vw":9.670724},{"c":9.53,"h":9.61,"l":9.32,"n":1926,"o":9.45,"t":"2026-03-27T04:00:00Z","v":101117,"vw":9.497858},{"c":9.07,"h":9.5,"l":8.822,"n":2606,"o":9.48,"t":"2026-03-30T04:00:00Z","v":208418,"vw":9.147626},{"c":9.38,"h":9.49,"l":9,"n":1536,"o":9.08,"t":"2026-03-31T04:00:00Z","v":124621,"vw":9.25242},{"c":9.98,"h":10.22,"l":9.45,"n":2845,"o":9.5,"t":"2026-04-01T04:00:00Z","v":266019,"vw":9.979407},{"c":9.95,"h":10.165,"l":9.5,"n":2209,"o":9.61,"t":"2026-04-02T04:00:00Z","v":133786,"vw":9.932902},{"c":9.9,"h":10.365,"l":9.7101,"n":2106,"o":9.99,"t":"2026-04-06T04:00:00Z","v":175715,"vw":9.964982},{"c":9.94,"h":10.16,"l":9.53,"n":2170,"o":9.9,"t":"2026-04-07T04:00:00Z","v":182823,"vw":9.933789},{"c":10.01,"h":10.36,"l":9.6103,"n":3334,"o":10.27,"t":"2026-04-08T04:00:00Z","v":345126,"vw":9.974285},{"c":10.8,"h":10.8599,"l":10.08,"n":4092,"o":10.08,"t":"2026-04-09T04:00:00Z","v":256586,"vw":10.621442},{"c":11.11,"h":11.49,"l":10.89,"n":3443,"o":10.89,"t":"2026-04-10T04:00:00Z","v":270597,"vw":11.213114},{"c":11.28,"h":11.295,"l":10.9,"n":2673,"o":11.02,"t":"2026-04-13T04:00:00Z","v":169046,"vw":11.141962},{"c":11.79,"h":11.8,"l":11.1,"n":3448,"o":11.42,"t":"2026-04-14T04:00:00Z","v":213644,"vw":11.525099},{"c":12.34,"h":12.36,"l":11.68,"n":2914,"o":11.78,"t":"2026-04-15T04:00:00Z","v":209204,"vw":12.086392},{"c":12.4,"h":12.6,"l":11.92,"n":2332,"o":12.34,"t":"2026-04-16T04:00:00Z","v":168026,"vw":12.287129},{"c":11.94,"h":12.7267,"l":11.69,"n":3497,"o":12.63,"t":"2026-04-17T04:00:00Z","v":254910,"vw":11.990825},{"c":11.95,"h":12.27,"l":11.782,"n":1959,"o":11.87,"t":"2026-04-20T04:00:00Z","v":94482,"vw":12.05055},{"c":12.25,"h":12.74,"l":11.91,"n":3196,"o":11.97,"t":"2026-04-21T04:00:00Z","v":166321,"vw":12.367329},{"c":12.42,"h":12.64,"l":12.3,"n":1690,"o":12.3,"t":"2026-04-22T04:00:00Z","v":98752,"vw":12.431003},{"c":11.88,"h":12.6,"l":11.59,"n":3239,"o":12.35,"t":"2026-04-23T04:00:00Z","v":206914,"vw":11.963519},{"c":13.08,"h":13.8,"l":11.99,"n":10508,"o":12.12,"t":"2026-04-24T04:00:00Z","v":1348652,"vw":13.128716},{"c":15.7,"h":16.89,"l":14.39,"n":23219,"o":14.61,"t":"2026-04-27T04:00:00Z","v":2210182,"vw":15.962022},{"c":13.51,"h":15.4,"l":13.34,"n":9295,"o":14.65,"t":"2026-04-28T04:00:00Z","v":894684,"vw":13.848012},{"c":14.1,"h":14.73,"l":13.5,"n":5418,"o":13.93,"t":"2026-04-29T04:00:00Z","v":486822,"vw":14.055742},{"c":15.97,"h":16.14,"l":13.97,"n":6857,"o":14.3,"t":"2026-04-30T04:00:00Z","v":642497,"vw":15.178038},{"c":16.32,"h":16.8,"l":14.91,"n":6166,"o":15.15,"t":"2026-05-01T04:00:00Z","v":499247,"vw":16.295827},{"c":18.31,"h":18.88,"l":16.77,"n":10257,"o":16.77,"t":"2026-05-04T04:00:00Z","v":1099669,"vw":18.107429},{"c":18.19,"h":18.83,"l":17.6,"n":8108,"o":18.43,"t":"2026-05-05T04:00:00Z","v":697494,"vw":18.186242},{"c":18.58,"h":18.98,"l":17.16,"n":6984,"o":18.44,"t":"2026-05-06T04:00:00Z","v":603053,"vw":18.197044},{"c":17.56,"h":18.6,"l":17,"n":6917,"o":18.58,"t":"2026-05-07T04:00:00Z","v":622946,"vw":17.48134},{"c":19.89,"h":19.9,"l":17.71,"n":9778,"o":17.9,"t":"2026-05-08T04:00:00Z","v":1031096,"vw":19.061697},{"c":20.69,"h":21.48,"l":19.37,"n":12358,"o":20,"t":"2026-05-11T04:00:00Z","v":1037708,"vw":20.565106},{"c":19.05,"h":20.76,"l":18.6442,"n":14040,"o":19.96,"t":"2026-05-12T04:00:00Z","v":1132191,"vw":19.552531},{"c":21.83,"h":22.1,"l":18.365,"n":17520,"o":18.5,"t":"2026-05-13T04:00:00Z","v":1437838,"vw":21.081857},{"c":20.62,"h":22.69,"l":19.47,"n":11317,"o":22.18,"t":"2026-05-14T04:00:00Z","v":769415,"vw":20.377042},{"c":19.1,"h":20.18,"l":18.705,"n":11425,"o":19.75,"t":"2026-05-15T04:00:00Z","v":774697,"vw":19.287956},{"c":18.46,"h":19.53,"l":17.64,"n":10825,"o":19.2,"t":"2026-05-18T04:00:00Z","v":817728,"vw":18.460766},{"c":17.92,"h":18.365,"l":16.535,"n":9409,"o":17.88,"t":"2026-05-19T04:00:00Z","v":631240,"vw":17.335515},{"c":20.46,"h":20.67,"l":18.975,"n":7704,"o":19.2,"t":"2026-05-20T04:00:00Z","v":726293,"vw":20.05024},{"c":20.17,"h":20.6,"l":19.6,"n":5996,"o":20.01,"t":"2026-05-21T04:00:00Z","v":362937,"vw":20.195361},{"c":20.11,"h":20.77,"l":19.985,"n":5403,"o":20.32,"t":"2026-05-22T04:00:00Z","v":361263,"vw":20.277852},{"c":22.75,"h":23.8,"l":21.516,"n":12056,"o":22.61,"t":"2026-05-26T04:00:00Z","v":844619,"vw":22.32318},{"c":22.525,"h":23.28,"l":21.52,"n":8171,"o":23,"t":"2026-05-27T04:00:00Z","v":490686,"vw":22.464801},{"c":21.56,"h":22.47,"l":21.25,"n":7085,"o":22.2,"t":"2026-05-28T04:00:00Z","v":504230,"vw":21.827071},{"c":20.73,"h":22.13,"l":19.95,"n":7009,"o":21.93,"t":"2026-05-29T04:00:00Z","v":633468,"vw":20.650105},{"c":20.65,"h":21.39,"l":20.2,"n":6366,"o":20.2,"t":"2026-06-01T04:00:00Z","v":344197,"vw":20.816011},{"c":21.8,"h":22.72,"l":21.19,"n":9101,"o":21.34,"t":"2026-06-02T04:00:00Z","v":459686,"vw":21.763721},{"c":23.05,"h":23.24,"l":21.2909,"n":10583,"o":22.18,"t":"2026-06-03T04:00:00Z","v":664474,"vw":22.544094},{"c":23.74,"h":24.33,"l":21.47,"n":9179,"o":21.78,"t":"2026-06-04T04:00:00Z","v":463850,"vw":23.438286},{"c":20,"h":23.02,"l":19.8175,"n":11236,"o":22.66,"t":"2026-06-05T04:00:00Z","v":808065,"vw":20.881988},{"c":20.78,"h":21.09,"l":20.2,"n":6560,"o":20.99,"t":"2026-06-08T04:00:00Z","v":326974,"vw":20.749717},{"c":19.7,"h":21.7,"l":18.0701,"n":8223,"o":21.52,"t":"2026-06-09T04:00:00Z","v":515609,"vw":19.610436},{"c":19.6,"h":20.5,"l":18.51,"n":7688,"o":19.39,"t":"2026-06-10T04:00:00Z","v":319686,"vw":19.386273},{"c":21.8,"h":21.85,"l":20.11,"n":6034,"o":20.11,"t":"2026-06-11T04:00:00Z","v":306154,"vw":21.028677},{"c":21.81,"h":22.54,"l":21.135,"n":6288,"o":21.97,"t":"2026-06-12T04:00:00Z","v":330153,"vw":22.00278},{"c":21.68,"h":22.7235,"l":20.87,"n":6506,"o":22.5,"t":"2026-06-15T04:00:00Z","v":344769,"vw":21.5799},{"c":20.68,"h":22.02,"l":20.53,"n":5858,"o":21.77,"t":"2026-06-16T04:00:00Z","v":351079,"vw":20.97214},{"c":20.86,"h":21.76,"l":20.71,"n":6971,"o":20.95,"t":"2026-06-17T04:00:00Z","v":355789,"vw":21.08859},{"c":21.9,"h":22.15,"l":20.56,"n":6997,"o":21.37,"t":"2026-06-18T04:00:00Z","v":465672,"vw":21.51869},{"c":21.935,"h":22.5,"l":20.85,"n":7037,"o":22.41,"t":"2026-06-22T04:00:00Z","v":447771,"vw":21.596477},{"c":19.935,"h":21.85,"l":19.85,"n":7847,"o":20.75,"t":"2026-06-23T04:00:00Z","v":592123,"vw":20.65214},{"c":17.73,"h":20.165,"l":17.18,"n":9238,"o":20.01,"t":"2026-06-24T04:00:00Z","v":507423,"vw":17.904117},{"c":18.41,"h":18.7,"l":17.15,"n":7838,"o":18.35,"t":"2026-06-25T04:00:00Z","v":448999,"vw":18.030413},{"c":18.53,"h":18.78,"l":17.24,"n":8093,"o":17.55,"t":"2026-06-26T04:00:00Z","v":2699308,"vw":18.470655},{"c":18.97,"h":19.055,"l":17.57,"n":7111,"o":18.3,"t":"2026-06-29T04:00:00Z","v":314950,"vw":18.60243},{"c":19.97,"h":20.385,"l":19.04,"n":6402,"o":19.07,"t":"2026-06-30T04:00:00Z","v":285368,"vw":19.828686},{"c":17.88,"h":19.29,"l":17.725,"n":6327,"o":19.17,"t":"2026-07-01T04:00:00Z","v":311300,"vw":18.285511},{"c":16.02,"h":18.07,"l":15.82,"n":9272,"o":18.07,"t":"2026-07-02T04:00:00Z","v":480368,"vw":16.349016},{"c":16.23,"h":17.0859,"l":16.12,"n":7405,"o":16.39,"t":"2026-07-06T04:00:00Z","v":340427,"vw":16.462007},{"c":15.06,"h":15.98,"l":14.45,"n":8968,"o":15.95,"t":"2026-07-07T04:00:00Z","v":533576,"vw":15.096686},{"c":15.67,"h":15.81,"l":14.785,"n":6620,"o":14.82,"t":"2026-07-08T04:00:00Z","v":330798,"vw":15.495347},{"c":16.19,"h":16.63,"l":15.88,"n":6519,"o":15.89,"t":"2026-07-09T04:00:00Z","v":285275,"vw":16.302045},{"c":15.65,"h":16.03,"l":15.04,"n":6601,"o":15.86,"t":"2026-07-10T04:00:00Z","v":238036,"vw":15.571498},{"c":14.64,"h":15.189,"l":14.51,"n":6771,"o":15.1,"t":"2026-07-13T04:00:00Z","v":219995,"vw":14.748623},{"c":14.67,"h":15.31,"l":14.62,"n":5922,"o":15.15,"t":"2026-07-14T04:00:00Z","v":258670,"vw":14.798433},{"c":14.17,"h":14.95,"l":13.66,"n":6328,"o":14.95,"t":"2026-07-15T04:00:00Z","v":332892,"vw":14.155718},{"c":13.03,"h":13.77,"l":12.86,"n":7821,"o":13.67,"t":"2026-07-16T04:00:00Z","v":539027,"vw":13.178823},{"c":13,"h":13.33,"l":12.16,"n":6678,"o":12.56,"t":"2026-07-17T04:00:00Z","v":317033,"vw":12.809247},{"c":12.68,"h":13.37,"l":12.61,"n":7368,"o":13.2,"t":"2026-07-20T04:00:00Z","v":349039,"vw":12.831694},{"c":14.13,"h":14.19,"l":13.26,"n":6975,"o":13.28,"t":"2026-07-21T04:00:00Z","v":364335,"vw":13.960619},{"c":13.79,"h":14.42,"l":13.72,"n":4712,"o":13.72,"t":"2026-07-22T04:00:00Z","v":188127,"vw":13.966341},{"c":13.35,"h":13.86,"l":13.05,"n":4727,"o":13.42,"t":"2026-07-23T04:00:00Z","v":223826,"vw":13.311953},{"c":12.66,"h":13.35,"l":12.33,"n":6257,"o":13.35,"t":"2026-07-24T04:00:00Z","v":283800,"vw":12.667587},{"c":12.87,"h":12.94,"l":12.01,"n":4848,"o":12.83,"t":"2026-07-27T04:00:00Z","v":237205,"vw":12.554471},{"c":12.27,"h":12.8799,"l":11.53,"n":9572,"o":12.66,"t":"2026-07-28T04:00:00Z","v":478657,"vw":12.100397},{"c":11.9,"h":13.125,"l":11.62,"n":8345,"o":12.47,"t":"2026-07-29T04:00:00Z","v":531174,"vw":12.216856},{"c":12.87,"h":13.08,"l":12.44,"n":5150,"o":12.44,"t":"2026-07-30T04:00:00Z","v":208948,"vw":12.807256},{"c":13.11,"h":13.37,"l":12.501,"n":5655,"o":13.26,"t":"2026-07-31T04:00:00Z","v":217012,"vw":13.09931},{"c":13.4,"h":13.625,"l":12.655,"n":4069,"o":12.79,"t":"2026-08-03T04:00:00Z","v":152559,"vw":13.379761},{"c":14.65,"h":14.81,"l":13.985,"n":5982,"o":14.05,"t":"2026-08-04T04:00:00Z","v":317183,"vw":14.551399},{"c":13.82,"h":14.5,"l":13.815,"n":4559,"o":14.36,"t":"2026-08-05T04:00:00Z","v":183062,"vw":14.13536},{"c":13.87,"h":14.52,"l":13.5,"n":3409,"o":13.8,"t":"2026-08-06T04:00:00Z","v":126939,"vw":14.035156},{"c":14.52,"h":14.7699,"l":13.88,"n":3936,"o":14.27,"t":"2026-08-07T04:00:00Z","v":167856,"vw":14.516779},{"c":13.76,"h":14.645,"l":13.72,"n":5483,"o":14.58,"t":"2026-08-10T04:00:00Z","v":226127,"vw":13.980445},{"c":14.23,"h":14.3802,"l":13.61,"n":5659,"o":14.22,"t":"2026-08-11T04:00:00Z","v":220720,"vw":14.091528},{"c":13.08,"h":13.75,"l":12.26,"n":13212,"o":13.75,"t":"2026-08-12T04:00:00Z","v":801522,"vw":12.873934},{"c":12.56,"h":13.1281,"l":12.31,"n":7204,"o":13,"t":"2026-08-13T04:00:00Z","v":380554,"vw":12.526739},{"c":12.76,"h":13.1374,"l":12.63,"n":5363,"o":12.7,"t":"2026-08-14T04:00:00Z","v":202432,"vw":12.788211},{"c":12.63,"h":13.12,"l":12.545,"n":6431,"o":12.8,"t":"2026-08-17T04:00:00Z","v":256090,"vw":12.827324},{"c":12.07,"h":12.4046,"l":11.66,"n":9198,"o":12.25,"t":"2026-08-18T04:00:00Z","v":416962,"vw":11.980715},{"c":11.62,"h":12.2102,"l":11.312,"n":7970,"o":12.21,"t":"2026-08-19T04:00:00Z","v":283835,"vw":11.615807},{"c":11.34,"h":11.8119,"l":11.13,"n":8090,"o":11.56,"t":"2026-08-20T04:00:00Z","v":276342,"vw":11.353483},{"c":11.44,"h":11.7312,"l":11,"n":6662,"o":11.51,"t":"2026-08-21T04:00:00Z","v":289732,"vw":11.334521},{"c":11.27,"h":11.34,"l":10.7846,"n":5924,"o":11.15,"t":"2026-08-24T04:00:00Z","v":238199,"vw":11.063503},{"c":11.37,"h":11.61,"l":11.18,"n":3413,"o":11.61,"t":"2026-08-25T04:00:00Z","v":146133,"vw":11.369667},{"c":11.16,"h":11.48,"l":11.06,"n":4929,"o":11.38,"t":"2026-08-26T04:00:00Z","v":147181,"vw":11.189245},{"c":11.32,"h":11.48,"l":11.19,"n":5108,"o":11.39,"t":"2026-08-27T04:00:00Z","v":153204,"vw":11.306782},{"c":10.81,"h":11.275,"l":10.81,"n":5860,"o":11.2,"t":"2026-08-28T04:00:00Z","v":212897,"vw":10.932622},{"c":10.73,"h":10.905,"l":10.6309,"n":4481,"o":10.83,"t":"2026-08-31T04:00:00Z","v":225811,"vw":10.73444},{"c":10.56,"h":10.59,"l":10.25,"n":6121,"o":10.5,"t":"2026-09-01T04:00:00Z","v":286267,"vw":10.472647},{"c":10.5,"h":10.62,"l":10.295,"n":6239,"o":10.58,"t":"2026-09-02T04:00:00Z","v":256228,"vw":10.464649},{"c":10.61,"h":10.86,"l":10.275,"n":6237,"o":10.49,"t":"2026-09-03T04:00:00Z","v":210629,"vw":10.631047},{"c":10.76,"h":10.92,"l":10.61,"n":5901,"o":10.67,"t":"2026-09-04T04:00:00Z","v":181641,"vw":10.750266},{"c":10.95,"h":11.23,"l":10.81,"n":6784,"o":10.93,"t":"2026-09-08T04:00:00Z","v":224985,"vw":11.012505},{"c":10.73,"h":11.02,"l":10.63,"n":6591,"o":11.02,"t":"2026-09-09T04:00:00Z","v":215826,"vw":10.760956},{"c":10.73,"h":10.79,"l":10.4092,"n":4861,"o":10.49,"t":"2026-09-10T04:00:00Z","v":319221,"vw":10.658062},{"c":10.82,"h":11.08,"l":10.74,"n":3176,"o":10.76,"t":"2026-09-11T04:00:00Z","v":157113,"vw":10.837688},{"c":10.33,"h":10.58,"l":10.23,"n":6974,"o":10.28,"t":"2026-09-14T04:00:00Z","v":263987,"vw":10.386219},{"c":10.2,"h":10.46,"l":10.11,"n":3958,"o":10.44,"t":"2026-09-15T04:00:00Z","v":203393,"vw":10.181114},{"c":10.01,"h":10.31,"l":9.725,"n":5418,"o":10.25,"t":"2026-09-16T04:00:00Z","v":314754,"vw":9.984617},{"c":10.52,"h":10.65,"l":10.24,"n":4956,"o":10.32,"t":"2026-09-17T04:00:00Z","v":314492,"vw":10.491422},{"c":10.72,"h":10.77,"l":10.5,"n":3431,"o":10.51,"t":"2026-09-18T04:00:00Z","v":254803,"vw":10.657498},{"c":10.74,"h":10.78,"l":9.94,"n":4920,"o":10.23,"t":"2026-09-21T04:00:00Z","v":267387,"vw":10.511487},{"c":10.98,"h":11.03,"l":10.73,"n":4614,"o":10.73,"t":"2026-09-22T04:00:00Z","v":368884,"vw":10.902918},{"c":11.23,"h":11.24,"l":10.62,"n":4790,"o":10.91,"t":"2026-09-23T04:00:00Z","v":229618,"vw":10.986254},{"c":10.99,"h":11.2475,"l":10.68,"n":4846,"o":11.01,"t":"2026-09-24T04:00:00Z","v":173701,"vw":10.919563},{"c":10.96,"h":11.1584,"l":10.84,"n":3288,"o":11.03,"t":"2026-09-25T04:00:00Z","v":149274,"vw":10.97988},{"c":10.91,"h":11.1,"l":10.76,"n":3092,"o":10.96,"t":"2026-09-28T04:00:00Z","v":154606,"vw":10.946137},{"c":11.19,"h":11.35,"l":10.8648,"n":3126,"o":11.08,"t":"2026-09-29T04:00:00Z","v":186907,"vw":11.177361},{"c":11.36,"h":11.43,"l":11.11,"n":5178,"o":11.26,"t":"2026-09-30T04:00:00Z","v":193927,"vw":11.313532},{"c":11.66,"h":12.04,"l":11.24,"n":4914,"o":11.42,"t":"2026-10-01T04:00:00Z","v":234441,"vw":11.641179},{"c":11.87,"h":12.18,"l":11.84,"n":3777,"o":11.97,"t":"2026-10-02T04:00:00Z","v":193063,"vw":11.993143},{"c":11.65,"h":11.81,"l":11.475,"n":4225,"o":11.81,"t":"2026-10-05T04:00:00Z","v":185513,"vw":11.627788},{"c":11.49,"h":11.76,"l":11.375,"n":3578,"o":11.76,"t":"2026-10-06T04:00:00Z","v":148694,"vw":11.497365},{"c":11.19,"h":11.265,"l":10.96,"n":3864,"o":11.24,"t":"2026-10-07T04:00:00Z","v":166569,"vw":11.116451},{"c":10.71,"h":11.17,"l":10.51,"n":3712,"o":11.04,"t":"2026-10-08T04:00:00Z","v":219637,"vw":10.711113},{"c":10.85,"h":10.955,"l":10.46,"n":3289,"o":10.86,"t":"2026-10-09T04:00:00Z","v":143165,"vw":10.721487},{"c":10.38,"h":10.72,"l":10.38,"n":3269,"o":10.72,"t":"2026-10-12T04:00:00Z","v":130719,"vw":10.528892},{"c":10.37,"h":10.425,"l":10.16,"n":3398,"o":10.2,"t":"2026-10-13T04:00:00Z","v":137421,"vw":10.308854},{"c":9.48,"h":10.175,"l":9.465,"n":5872,"o":10.13,"t":"2026-10-14T04:00:00Z","v":229758,"vw":9.764369},{"c":9.36,"h":9.42,"l":8.87,"n":5096,"o":9.15,"t":"2026-10-15T04:00:00Z","v":243025,"vw":9.221788},{"c":8.98,"h":9.39,"l":8.96,"n":4869,"o":9.26,"t":"2026-10-16T04:00:00Z","v":163907,"vw":9.130239},{"c":9.24,"h":9.5499,"l":9.2,"n":4565,"o":9.45,"t":"2026-10-19T04:00:00Z","v":236152,"vw":9.371123},{"c":9.23,"h":9.4,"l":8.95,"n":3431,"o":9.2,"t":"2026-10-20T04:00:00Z","v":167659,"vw":9.24528},{"c":9.565,"h":9.57,"l":9.31,"n":2474,"o":9.46,"t":"2026-10-21T04:00:00Z","v":126141,"vw":9.499542},{"c":8.82,"h":9.27,"l":8.685,"n":5568,"o":9.21,"t":"2026-10-22T04:00:00Z","v":269380,"vw":8.863618}],"volatilityBars":[{"c":10.9105,"h":10.9105,"l":10.9105,"n":1,"o":10.9105,"t":"2026-09-22T11:45:00Z","v":100,"vw":10.9105},{"c":10.81,"h":10.95,"l":10.73,"n":191,"o":10.73,"t":"2026-09-22T13:30:00Z","v":54945,"vw":10.841968},{"c":10.96,"h":10.98,"l":10.77,"n":242,"o":10.805,"t":"2026-09-22T13:45:00Z","v":18393,"vw":10.857767},{"c":11.02,"h":11.02,"l":10.92,"n":198,"o":10.96,"t":"2026-09-22T14:00:00Z","v":11613,"vw":10.975106},{"c":10.85,"h":11.02,"l":10.79,"n":389,"o":11.02,"t":"2026-09-22T14:15:00Z","v":83501,"vw":10.866131},{"c":10.87,"h":10.91,"l":10.85,"n":101,"o":10.85,"t":"2026-09-22T14:30:00Z","v":5497,"vw":10.879138},{"c":10.8,"h":10.84,"l":10.7836,"n":198,"o":10.82,"t":"2026-09-22T14:45:00Z","v":10269,"vw":10.805714},{"c":10.85,"h":10.85,"l":10.79,"n":163,"o":10.79,"t":"2026-09-22T15:00:00Z","v":7526,"vw":10.825621},{"c":10.845,"h":10.86,"l":10.82,"n":114,"o":10.86,"t":"2026-09-22T15:15:00Z","v":5210,"vw":10.837844},{"c":10.8,"h":10.835,"l":10.79,"n":64,"o":10.835,"t":"2026-09-22T15:30:00Z","v":2688,"vw":10.808077},{"c":10.86,"h":10.86,"l":10.81,"n":52,"o":10.81,"t":"2026-09-22T15:45:00Z","v":3346,"vw":10.832701},{"c":10.84,"h":10.86,"l":10.84,"n":83,"o":10.86,"t":"2026-09-22T16:00:00Z","v":4688,"vw":10.851077},{"c":10.87,"h":10.87,"l":10.84,"n":105,"o":10.85,"t":"2026-09-22T16:15:00Z","v":7070,"vw":10.850779},{"c":10.92,"h":10.93,"l":10.89,"n":97,"o":10.89,"t":"2026-09-22T16:30:00Z","v":4595,"vw":10.911333},{"c":10.94,"h":10.955,"l":10.92,"n":115,"o":10.925,"t":"2026-09-22T16:45:00Z","v":6235,"vw":10.938474},{"c":10.95,"h":10.95,"l":10.935,"n":59,"o":10.94,"t":"2026-09-22T17:00:00Z","v":3008,"vw":10.942941},{"c":10.97,"h":10.97,"l":10.935,"n":77,"o":10.95,"t":"2026-09-22T17:15:00Z","v":4652,"vw":10.95139},{"c":10.985,"h":10.985,"l":10.94,"n":89,"o":10.97,"t":"2026-09-22T17:30:00Z","v":7845,"vw":10.972755},{"c":11.03,"h":11.03,"l":10.99,"n":168,"o":10.99,"t":"2026-09-22T17:45:00Z","v":9287,"vw":11.009593},{"c":11.015,"h":11.03,"l":11,"n":87,"o":11.03,"t":"2026-09-22T18:00:00Z","v":4064,"vw":11.021267},{"c":10.98,"h":11.0201,"l":10.9711,"n":82,"o":11.02,"t":"2026-09-22T18:15:00Z","v":13133,"vw":11.013677},{"c":10.985,"h":11,"l":10.97,"n":79,"o":10.97,"t":"2026-09-22T18:30:00Z","v":4138,"vw":10.98336},{"c":10.99,"h":11,"l":10.9748,"n":71,"o":10.985,"t":"2026-09-22T18:45:00Z","v":6229,"vw":10.986037},{"c":10.97,"h":11,"l":10.97,"n":150,"o":11,"t":"2026-09-22T19:00:00Z","v":7618,"vw":10.992095},{"c":10.94,"h":10.99,"l":10.94,"n":97,"o":10.98,"t":"2026-09-22T19:15:00Z","v":4844,"vw":10.967743},{"c":10.96,"h":10.97,"l":10.94,"n":309,"o":10.94,"t":"2026-09-22T19:30:00Z","v":14467,"vw":10.957545},{"c":10.99,"h":11.02,"l":10.96,"n":600,"o":10.97,"t":"2026-09-22T19:45:00Z","v":30615,"vw":10.992533},{"c":10.98,"h":10.98,"l":10.98,"n":6,"o":10.98,"t":"2026-09-22T20:00:00Z","v":22745,"vw":10.98},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-22T23:45:00Z","v":100,"vw":11},{"c":11.0256,"h":11.0256,"l":11.0256,"n":1,"o":11.0256,"t":"2026-09-23T11:45:00Z","v":136,"vw":11.0256},{"c":10.95,"h":10.98,"l":10.95,"n":5,"o":10.98,"t":"2026-09-23T12:15:00Z","v":2430,"vw":10.962821},{"c":10.7,"h":10.91,"l":10.645,"n":140,"o":10.91,"t":"2026-09-23T13:30:00Z","v":13606,"vw":10.743546},{"c":10.71,"h":10.71,"l":10.62,"n":91,"o":10.645,"t":"2026-09-23T13:45:00Z","v":3034,"vw":10.656529},{"c":10.7,"h":10.8416,"l":10.69,"n":146,"o":10.7,"t":"2026-09-23T14:00:00Z","v":6318,"vw":10.759675},{"c":10.66,"h":10.68,"l":10.635,"n":88,"o":10.68,"t":"2026-09-23T14:15:00Z","v":4353,"vw":10.655816},{"c":10.835,"h":10.835,"l":10.66,"n":149,"o":10.66,"t":"2026-09-23T14:30:00Z","v":5152,"vw":10.769928},{"c":10.91,"h":10.95,"l":10.82,"n":198,"o":10.82,"t":"2026-09-23T14:45:00Z","v":6404,"vw":10.875543},{"c":10.94,"h":10.95,"l":10.87,"n":71,"o":10.95,"t":"2026-09-23T15:00:00Z","v":2648,"vw":10.914948},{"c":10.94,"h":10.97,"l":10.92,"n":91,"o":10.95,"t":"2026-09-23T15:15:00Z","v":5307,"vw":10.942356},{"c":10.93,"h":10.96,"l":10.9,"n":97,"o":10.92,"t":"2026-09-23T15:30:00Z","v":5502,"vw":10.918162},{"c":10.87,"h":10.935,"l":10.85,"n":106,"o":10.935,"t":"2026-09-23T15:45:00Z","v":4851,"vw":10.87491},{"c":10.825,"h":10.88,"l":10.81,"n":91,"o":10.88,"t":"2026-09-23T16:00:00Z","v":5000,"vw":10.832641},{"c":10.83,"h":10.84,"l":10.78,"n":180,"o":10.83,"t":"2026-09-23T16:15:00Z","v":9664,"vw":10.808613},{"c":10.84,"h":10.89,"l":10.835,"n":98,"o":10.835,"t":"2026-09-23T16:30:00Z","v":5892,"vw":10.865707},{"c":10.9,"h":10.93,"l":10.82,"n":130,"o":10.82,"t":"2026-09-23T16:45:00Z","v":8105,"vw":10.868152},{"c":10.91,"h":10.95,"l":10.84,"n":107,"o":10.88,"t":"2026-09-23T17:00:00Z","v":4156,"vw":10.896471},{"c":10.924,"h":10.945,"l":10.9201,"n":71,"o":10.93,"t":"2026-09-23T17:15:00Z","v":3174,"vw":10.933754},{"c":10.98,"h":10.98,"l":10.92,"n":88,"o":10.93,"t":"2026-09-23T17:30:00Z","v":5615,"vw":10.930024},{"c":11,"h":11.02,"l":10.98,"n":55,"o":10.98,"t":"2026-09-23T17:45:00Z","v":2316,"vw":11.002459},{"c":11.01,"h":11.015,"l":10.995,"n":44,"o":11.01,"t":"2026-09-23T18:00:00Z","v":2246,"vw":11.007048},{"c":11.05,"h":11.065,"l":11.01,"n":104,"o":11.01,"t":"2026-09-23T18:15:00Z","v":5935,"vw":11.041942},{"c":11.01,"h":11.025,"l":11,"n":68,"o":11.02,"t":"2026-09-23T18:30:00Z","v":3056,"vw":11.014793},{"c":11.06,"h":11.06,"l":11.01,"n":39,"o":11.01,"t":"2026-09-23T18:45:00Z","v":1776,"vw":11.022857},{"c":11.05,"h":11.075,"l":11.04,"n":134,"o":11.07,"t":"2026-09-23T19:00:00Z","v":9130,"vw":11.056106},{"c":10.98,"h":11.03,"l":10.98,"n":153,"o":11.03,"t":"2026-09-23T19:15:00Z","v":6388,"vw":11.002256},{"c":11.11,"h":11.11,"l":10.96,"n":563,"o":10.96,"t":"2026-09-23T19:30:00Z","v":38503,"vw":11.07526},{"c":11.24,"h":11.24,"l":11.125,"n":698,"o":11.15,"t":"2026-09-23T19:45:00Z","v":31131,"vw":11.178559},{"c":11.23,"h":11.23,"l":11.23,"n":7,"o":11.23,"t":"2026-09-23T20:00:00Z","v":12987,"vw":11.23},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-09-24T11:15:00Z","v":321,"vw":11.23},{"c":11.05,"h":11.2475,"l":11,"n":94,"o":11.01,"t":"2026-09-24T13:30:00Z","v":7645,"vw":11.065212},{"c":10.895,"h":11.08,"l":10.895,"n":188,"o":11.065,"t":"2026-09-24T13:45:00Z","v":13819,"vw":11.035287},{"c":10.94,"h":11.09,"l":10.91,"n":173,"o":10.91,"t":"2026-09-24T14:00:00Z","v":6756,"vw":10.991935},{"c":10.9,"h":10.93,"l":10.86,"n":98,"o":10.93,"t":"2026-09-24T14:15:00Z","v":3885,"vw":10.886828},{"c":10.85,"h":10.95,"l":10.84,"n":243,"o":10.9,"t":"2026-09-24T14:30:00Z","v":12741,"vw":10.904735},{"c":10.8,"h":10.83,"l":10.78,"n":80,"o":10.82,"t":"2026-09-24T14:45:00Z","v":2355,"vw":10.798182},{"c":10.73,"h":10.81,"l":10.73,"n":91,"o":10.81,"t":"2026-09-24T15:00:00Z","v":3436,"vw":10.76229},{"c":10.72,"h":10.745,"l":10.692,"n":116,"o":10.74,"t":"2026-09-24T15:15:00Z","v":7739,"vw":10.721333},{"c":10.68,"h":10.72,"l":10.68,"n":147,"o":10.7,"t":"2026-09-24T15:30:00Z","v":5094,"vw":10.691186},{"c":10.73,"h":10.74,"l":10.71,"n":78,"o":10.71,"t":"2026-09-24T15:45:00Z","v":2722,"vw":10.721341},{"c":10.75,"h":10.75,"l":10.69,"n":126,"o":10.71,"t":"2026-09-24T16:00:00Z","v":4685,"vw":10.719965},{"c":10.93,"h":10.94,"l":10.77,"n":182,"o":10.77,"t":"2026-09-24T16:15:00Z","v":8063,"vw":10.840322},{"c":10.95,"h":10.965,"l":10.87,"n":77,"o":10.87,"t":"2026-09-24T16:30:00Z","v":2619,"vw":10.917},{"c":10.91,"h":10.94,"l":10.9,"n":114,"o":10.9,"t":"2026-09-24T16:45:00Z","v":3468,"vw":10.920477},{"c":10.92,"h":10.95,"l":10.92,"n":77,"o":10.93,"t":"2026-09-24T17:00:00Z","v":2123,"vw":10.933115},{"c":10.91,"h":10.92,"l":10.88,"n":126,"o":10.92,"t":"2026-09-24T17:15:00Z","v":4432,"vw":10.902739},{"c":10.9,"h":10.92,"l":10.86,"n":70,"o":10.92,"t":"2026-09-24T17:30:00Z","v":1826,"vw":10.884615},{"c":10.88,"h":10.905,"l":10.87,"n":39,"o":10.88,"t":"2026-09-24T17:45:00Z","v":1106,"vw":10.886429},{"c":10.9,"h":10.9,"l":10.86,"n":95,"o":10.87,"t":"2026-09-24T18:00:00Z","v":3762,"vw":10.868125},{"c":10.95,"h":10.96,"l":10.89,"n":253,"o":10.9,"t":"2026-09-24T18:15:00Z","v":10491,"vw":10.920902},{"c":10.97,"h":10.985,"l":10.9014,"n":93,"o":10.94,"t":"2026-09-24T18:30:00Z","v":5542,"vw":10.932196},{"c":10.985,"h":11,"l":10.97,"n":38,"o":10.97,"t":"2026-09-24T18:45:00Z","v":1939,"vw":10.977829},{"c":10.94,"h":10.98,"l":10.94,"n":96,"o":10.98,"t":"2026-09-24T19:00:00Z","v":2335,"vw":10.964167},{"c":10.95,"h":10.96,"l":10.95,"n":21,"o":10.96,"t":"2026-09-24T19:15:00Z","v":1001,"vw":10.951667},{"c":10.94,"h":10.95,"l":10.93,"n":223,"o":10.93,"t":"2026-09-24T19:30:00Z","v":7611,"vw":10.941383},{"c":11,"h":11,"l":10.94,"n":529,"o":10.94,"t":"2026-09-24T19:45:00Z","v":18493,"vw":10.965455},{"c":10.99,"h":10.99,"l":10.99,"n":8,"o":10.99,"t":"2026-09-24T20:00:00Z","v":9661,"vw":10.99},{"c":10.998,"h":10.998,"l":10.998,"n":1,"o":10.998,"t":"2026-09-24T20:45:00Z","v":100,"vw":10.998},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-09-24T21:15:00Z","v":1356,"vw":10.99},{"c":10.93,"h":10.93,"l":10.93,"n":13,"o":10.93,"t":"2026-09-24T22:15:00Z","v":1076,"vw":10.93},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-09-25T12:45:00Z","v":100,"vw":11.04},{"c":11.1215,"h":11.1215,"l":11.03,"n":33,"o":11.03,"t":"2026-09-25T13:30:00Z","v":2574,"vw":11.060378},{"c":11.0018,"h":11.1584,"l":11.0018,"n":30,"o":11.095,"t":"2026-09-25T13:45:00Z","v":2565,"vw":11.073817},{"c":11.04,"h":11.121,"l":10.9775,"n":93,"o":11.121,"t":"2026-09-25T14:00:00Z","v":5622,"vw":11.041755},{"c":10.97,"h":11.0298,"l":10.9475,"n":74,"o":11,"t":"2026-09-25T14:15:00Z","v":3870,"vw":10.994387},{"c":11,"h":11,"l":11,"n":7,"o":11,"t":"2026-09-25T14:30:00Z","v":410,"vw":11},{"c":11,"h":11,"l":10.97,"n":46,"o":10.98,"t":"2026-09-25T14:45:00Z","v":1946,"vw":10.979688},{"c":11.02,"h":11.02,"l":10.99,"n":47,"o":10.99,"t":"2026-09-25T15:00:00Z","v":2015,"vw":11.000462},{"c":11.07,"h":11.07,"l":11.05,"n":30,"o":11.05,"t":"2026-09-25T15:15:00Z","v":1075,"vw":11.06511},{"c":11.03,"h":11.0454,"l":11.01,"n":60,"o":11.04,"t":"2026-09-25T15:30:00Z","v":1780,"vw":11.032382},{"c":11.065,"h":11.065,"l":11,"n":83,"o":11.0287,"t":"2026-09-25T15:45:00Z","v":4114,"vw":11.026651},{"c":11.155,"h":11.155,"l":11.08,"n":72,"o":11.08,"t":"2026-09-25T16:00:00Z","v":4072,"vw":11.13138},{"c":11.09,"h":11.135,"l":11.09,"n":92,"o":11.1,"t":"2026-09-25T16:15:00Z","v":3560,"vw":11.113929},{"c":11.055,"h":11.08,"l":11.055,"n":26,"o":11.08,"t":"2026-09-25T16:30:00Z","v":1100,"vw":11.066779},{"c":10.995,"h":11.065,"l":10.995,"n":61,"o":11.065,"t":"2026-09-25T16:45:00Z","v":2708,"vw":11.024711},{"c":10.95,"h":11,"l":10.95,"n":35,"o":10.99,"t":"2026-09-25T17:00:00Z","v":1693,"vw":10.988334},{"c":10.86,"h":10.9675,"l":10.86,"n":72,"o":10.9675,"t":"2026-09-25T17:15:00Z","v":3348,"vw":10.909995},{"c":10.84,"h":10.87,"l":10.84,"n":53,"o":10.87,"t":"2026-09-25T17:30:00Z","v":7487,"vw":10.848162},{"c":10.92,"h":10.92,"l":10.875,"n":81,"o":10.88,"t":"2026-09-25T17:45:00Z","v":3803,"vw":10.891399},{"c":10.93,"h":10.93,"l":10.93,"n":7,"o":10.93,"t":"2026-09-25T18:00:00Z","v":307,"vw":10.93},{"c":10.925,"h":10.93,"l":10.91,"n":45,"o":10.93,"t":"2026-09-25T18:15:00Z","v":3768,"vw":10.92},{"c":10.94,"h":10.94,"l":10.94,"n":36,"o":10.94,"t":"2026-09-25T18:30:00Z","v":1239,"vw":10.94},{"c":10.95,"h":10.95,"l":10.94,"n":88,"o":10.94,"t":"2026-09-25T18:45:00Z","v":4536,"vw":10.948387},{"c":10.96,"h":10.965,"l":10.945,"n":51,"o":10.945,"t":"2026-09-25T19:00:00Z","v":2015,"vw":10.95622},{"c":10.9957,"h":10.9957,"l":10.96,"n":85,"o":10.97,"t":"2026-09-25T19:15:00Z","v":3536,"vw":10.978595},{"c":10.995,"h":10.995,"l":10.95,"n":172,"o":10.99,"t":"2026-09-25T19:30:00Z","v":5457,"vw":10.969091},{"c":10.97,"h":11.03,"l":10.96,"n":691,"o":11,"t":"2026-09-25T19:45:00Z","v":31068,"vw":10.994163},{"c":10.96,"h":10.96,"l":10.96,"n":13,"o":10.96,"t":"2026-09-25T20:00:00Z","v":19646,"vw":10.96},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-09-25T20:30:00Z","v":2712,"vw":10.96},{"c":10.8997,"h":10.8997,"l":10.89,"n":2,"o":10.89,"t":"2026-09-28T09:45:00Z","v":384,"vw":10.89485},{"c":10.89,"h":11.08,"l":10.89,"n":14,"o":10.89,"t":"2026-09-28T11:00:00Z","v":7955,"vw":10.908229},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-09-28T11:15:00Z","v":396,"vw":10.89},{"c":10.93,"h":11.1,"l":10.93,"n":100,"o":10.96,"t":"2026-09-28T13:30:00Z","v":10006,"vw":10.996052},{"c":11.005,"h":11.045,"l":10.92,"n":87,"o":10.925,"t":"2026-09-28T13:45:00Z","v":7802,"vw":10.980571},{"c":10.92,"h":10.98,"l":10.92,"n":57,"o":10.98,"t":"2026-09-28T14:00:00Z","v":1954,"vw":10.949546},{"c":10.97,"h":11.018,"l":10.9272,"n":72,"o":10.9272,"t":"2026-09-28T14:15:00Z","v":2472,"vw":10.981143},{"c":10.87,"h":10.99,"l":10.87,"n":66,"o":10.96,"t":"2026-09-28T14:30:00Z","v":2862,"vw":10.934091},{"c":10.8,"h":10.84,"l":10.76,"n":71,"o":10.84,"t":"2026-09-28T14:45:00Z","v":7793,"vw":10.81093},{"c":10.79,"h":10.84,"l":10.79,"n":48,"o":10.8259,"t":"2026-09-28T15:00:00Z","v":1962,"vw":10.81685},{"c":10.84,"h":10.84,"l":10.78,"n":21,"o":10.78,"t":"2026-09-28T15:15:00Z","v":547,"vw":10.80521},{"c":10.81,"h":10.86,"l":10.81,"n":39,"o":10.85,"t":"2026-09-28T15:30:00Z","v":2877,"vw":10.835993},{"c":10.92,"h":10.92,"l":10.82,"n":51,"o":10.82,"t":"2026-09-28T15:45:00Z","v":2083,"vw":10.861424},{"c":10.9,"h":10.9,"l":10.87,"n":37,"o":10.9,"t":"2026-09-28T16:00:00Z","v":2351,"vw":10.894303},{"c":11.06,"h":11.1,"l":10.91,"n":104,"o":10.93,"t":"2026-09-28T16:15:00Z","v":6826,"vw":11.022069},{"c":10.985,"h":11.05,"l":10.985,"n":42,"o":11.05,"t":"2026-09-28T16:30:00Z","v":1596,"vw":11.009351},{"c":10.97,"h":10.98,"l":10.965,"n":41,"o":10.98,"t":"2026-09-28T16:45:00Z","v":1249,"vw":10.973125},{"c":11.05,"h":11.06,"l":10.94,"n":124,"o":10.97,"t":"2026-09-28T17:00:00Z","v":5759,"vw":11.009058},{"c":10.97,"h":11.04,"l":10.97,"n":31,"o":11.04,"t":"2026-09-28T17:15:00Z","v":1251,"vw":11.01129},{"c":10.99,"h":11,"l":10.96,"n":39,"o":10.99,"t":"2026-09-28T17:30:00Z","v":1121,"vw":10.98375},{"c":11.01,"h":11.02,"l":11,"n":88,"o":11,"t":"2026-09-28T17:45:00Z","v":3232,"vw":11.006409},{"c":10.975,"h":11,"l":10.975,"n":37,"o":11,"t":"2026-09-28T18:00:00Z","v":1380,"vw":10.987778},{"c":10.99,"h":10.99,"l":10.97,"n":32,"o":10.97,"t":"2026-09-28T18:15:00Z","v":1148,"vw":10.97375},{"c":10.965,"h":10.99,"l":10.965,"n":65,"o":10.99,"t":"2026-09-28T18:30:00Z","v":1877,"vw":10.983711},{"c":11,"h":11.005,"l":10.975,"n":96,"o":10.99,"t":"2026-09-28T18:45:00Z","v":3355,"vw":10.994797},{"c":10.97,"h":10.99,"l":10.95,"n":106,"o":10.99,"t":"2026-09-28T19:00:00Z","v":3765,"vw":10.974583},{"c":10.985,"h":10.985,"l":10.975,"n":58,"o":10.975,"t":"2026-09-28T19:15:00Z","v":1069,"vw":10.981},{"c":10.92,"h":11,"l":10.92,"n":167,"o":10.98,"t":"2026-09-28T19:30:00Z","v":15179,"vw":10.987438},{"c":10.92,"h":10.94,"l":10.905,"n":385,"o":10.91,"t":"2026-09-28T19:45:00Z","v":17783,"vw":10.920769},{"c":10.91,"h":10.91,"l":10.91,"n":8,"o":10.91,"t":"2026-09-28T20:00:00Z","v":17075,"vw":10.91},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-09-28T22:00:00Z","v":500,"vw":10.98},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-09-29T08:00:00Z","v":100,"vw":11.11},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-29T13:15:00Z","v":100,"vw":11.07},{"c":11.03,"h":11.08,"l":10.8648,"n":95,"o":11.08,"t":"2026-09-29T13:30:00Z","v":5926,"vw":10.981161},{"c":11.0708,"h":11.15,"l":11.05,"n":105,"o":11.06,"t":"2026-09-29T13:45:00Z","v":4521,"vw":11.089844},{"c":11.02,"h":11.05,"l":11.01,"n":25,"o":11.05,"t":"2026-09-29T14:00:00Z","v":4105,"vw":11.021429},{"c":11.04,"h":11.05,"l":11.02,"n":127,"o":11.04,"t":"2026-09-29T14:15:00Z","v":4243,"vw":11.033182},{"c":11.06,"h":11.06,"l":11.01,"n":41,"o":11.04,"t":"2026-09-29T14:30:00Z","v":2423,"vw":11.034687},{"c":11.14,"h":11.14,"l":11.04,"n":48,"o":11.06,"t":"2026-09-29T14:45:00Z","v":2269,"vw":11.07},{"c":11.13,"h":11.155,"l":11.08,"n":137,"o":11.14,"t":"2026-09-29T15:00:00Z","v":14649,"vw":11.112428},{"c":11.06,"h":11.17,"l":11.06,"n":115,"o":11.17,"t":"2026-09-29T15:15:00Z","v":6951,"vw":11.103385},{"c":11.11,"h":11.16,"l":11.09,"n":50,"o":11.09,"t":"2026-09-29T15:30:00Z","v":2945,"vw":11.126454},{"c":11.11,"h":11.12,"l":11.07,"n":61,"o":11.105,"t":"2026-09-29T15:45:00Z","v":3312,"vw":11.096426},{"c":11.09,"h":11.11,"l":11.0899,"n":54,"o":11.09,"t":"2026-09-29T16:00:00Z","v":3191,"vw":11.09838},{"c":11.12,"h":11.12,"l":11.07,"n":55,"o":11.09,"t":"2026-09-29T16:15:00Z","v":2856,"vw":11.099851},{"c":11.12,"h":11.1574,"l":11.12,"n":41,"o":11.1574,"t":"2026-09-29T16:30:00Z","v":2168,"vw":11.134736},{"c":11.1,"h":11.11,"l":11.09,"n":36,"o":11.11,"t":"2026-09-29T16:45:00Z","v":1956,"vw":11.0996},{"c":11.16,"h":11.18,"l":11.09,"n":98,"o":11.09,"t":"2026-09-29T17:00:00Z","v":6881,"vw":11.138078},{"c":11.225,"h":11.24,"l":11.2,"n":66,"o":11.2,"t":"2026-09-29T17:15:00Z","v":6553,"vw":11.229355},{"c":11.22,"h":11.22,"l":11.2,"n":42,"o":11.22,"t":"2026-09-29T17:30:00Z","v":3109,"vw":11.208126},{"c":11.21,"h":11.235,"l":11.2,"n":42,"o":11.22,"t":"2026-09-29T17:45:00Z","v":1955,"vw":11.217923},{"c":11.26,"h":11.3,"l":11.22,"n":198,"o":11.22,"t":"2026-09-29T18:00:00Z","v":11514,"vw":11.26545},{"c":11.28,"h":11.3,"l":11.27,"n":64,"o":11.28,"t":"2026-09-29T18:15:00Z","v":3168,"vw":11.279068},{"c":11.28,"h":11.31,"l":11.2407,"n":152,"o":11.29,"t":"2026-09-29T18:30:00Z","v":6934,"vw":11.279695},{"c":11.33,"h":11.33,"l":11.3,"n":54,"o":11.3,"t":"2026-09-29T18:45:00Z","v":2916,"vw":11.3227},{"c":11.315,"h":11.35,"l":11.31,"n":187,"o":11.34,"t":"2026-09-29T19:00:00Z","v":9203,"vw":11.331633},{"c":11.28,"h":11.32,"l":11.28,"n":81,"o":11.3,"t":"2026-09-29T19:15:00Z","v":6252,"vw":11.303281},{"c":11.22,"h":11.29,"l":11.22,"n":81,"o":11.26,"t":"2026-09-29T19:30:00Z","v":4852,"vw":11.267588},{"c":11.19,"h":11.25,"l":11.18,"n":555,"o":11.24,"t":"2026-09-29T19:45:00Z","v":31594,"vw":11.21786},{"c":11.19,"h":11.19,"l":11.19,"n":14,"o":11.19,"t":"2026-09-29T20:00:00Z","v":18736,"vw":11.19},{"c":11.0746,"h":11.0746,"l":11.0746,"n":1,"o":11.0746,"t":"2026-09-30T12:45:00Z","v":210,"vw":11.0746},{"c":11.16,"h":11.26,"l":11.11,"n":244,"o":11.26,"t":"2026-09-30T13:30:00Z","v":16007,"vw":11.202904},{"c":11.12,"h":11.15,"l":11.12,"n":54,"o":11.13,"t":"2026-09-30T13:45:00Z","v":1565,"vw":11.141184},{"c":11.19,"h":11.29,"l":11.15,"n":287,"o":11.15,"t":"2026-09-30T14:00:00Z","v":14065,"vw":11.235824},{"c":11.26,"h":11.26,"l":11.18,"n":195,"o":11.18,"t":"2026-09-30T14:15:00Z","v":5971,"vw":11.221515},{"c":11.34,"h":11.35,"l":11.23,"n":283,"o":11.29,"t":"2026-09-30T14:30:00Z","v":9380,"vw":11.300698},{"c":11.39,"h":11.39,"l":11.3,"n":110,"o":11.31,"t":"2026-09-30T14:45:00Z","v":4948,"vw":11.356943},{"c":11.38,"h":11.38,"l":11.33,"n":86,"o":11.36,"t":"2026-09-30T15:00:00Z","v":3910,"vw":11.364837},{"c":11.35,"h":11.38,"l":11.33,"n":125,"o":11.38,"t":"2026-09-30T15:15:00Z","v":3839,"vw":11.357515},{"c":11.345,"h":11.38,"l":11.33,"n":110,"o":11.36,"t":"2026-09-30T15:30:00Z","v":4107,"vw":11.355618},{"c":11.32,"h":11.33,"l":11.29,"n":82,"o":11.32,"t":"2026-09-30T15:45:00Z","v":4540,"vw":11.314809},{"c":11.26,"h":11.3,"l":11.26,"n":35,"o":11.3,"t":"2026-09-30T16:00:00Z","v":1072,"vw":11.2925},{"c":11.29,"h":11.29,"l":11.24,"n":158,"o":11.25,"t":"2026-09-30T16:15:00Z","v":4734,"vw":11.258816},{"c":11.3,"h":11.3,"l":11.28,"n":48,"o":11.29,"t":"2026-09-30T16:30:00Z","v":2170,"vw":11.289485},{"c":11.35,"h":11.36,"l":11.31,"n":131,"o":11.315,"t":"2026-09-30T16:45:00Z","v":6018,"vw":11.336107},{"c":11.31,"h":11.375,"l":11.31,"n":130,"o":11.34,"t":"2026-09-30T17:00:00Z","v":4614,"vw":11.345209},{"c":11.2548,"h":11.3,"l":11.2548,"n":119,"o":11.3,"t":"2026-09-30T17:15:00Z","v":6135,"vw":11.273494},{"c":11.31,"h":11.31,"l":11.28,"n":85,"o":11.29,"t":"2026-09-30T17:30:00Z","v":1745,"vw":11.29},{"c":11.305,"h":11.32,"l":11.3,"n":52,"o":11.3,"t":"2026-09-30T17:45:00Z","v":1694,"vw":11.30875},{"c":11.307,"h":11.31,"l":11.285,"n":137,"o":11.3,"t":"2026-09-30T18:00:00Z","v":5269,"vw":11.299771},{"c":11.34,"h":11.36,"l":11.31,"n":157,"o":11.31,"t":"2026-09-30T18:15:00Z","v":9052,"vw":11.32379},{"c":11.355,"h":11.3592,"l":11.3,"n":173,"o":11.33,"t":"2026-09-30T18:30:00Z","v":5584,"vw":11.323782},{"c":11.38,"h":11.39,"l":11.33,"n":76,"o":11.35,"t":"2026-09-30T18:45:00Z","v":2828,"vw":11.350659},{"c":11.39,"h":11.415,"l":11.385,"n":113,"o":11.39,"t":"2026-09-30T19:00:00Z","v":5541,"vw":11.397687},{"c":11.37,"h":11.39,"l":11.365,"n":133,"o":11.385,"t":"2026-09-30T19:15:00Z","v":3267,"vw":11.380274},{"c":11.4,"h":11.43,"l":11.38,"n":308,"o":11.38,"t":"2026-09-30T19:30:00Z","v":9496,"vw":11.400215},{"c":11.36,"h":11.425,"l":11.33,"n":483,"o":11.4185,"t":"2026-09-30T19:45:00Z","v":18583,"vw":11.388521},{"c":11.36,"h":11.36,"l":11.36,"n":10,"o":11.36,"t":"2026-09-30T20:00:00Z","v":18225,"vw":11.36},{"c":11.38,"h":11.38,"l":11.38,"n":4,"o":11.38,"t":"2026-09-30T23:45:00Z","v":200,"vw":11.38},{"c":11.47,"h":11.5,"l":11.47,"n":3,"o":11.5,"t":"2026-10-01T08:00:00Z","v":1100,"vw":11.48},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-01T11:00:00Z","v":351,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":7,"o":11.55,"t":"2026-10-01T12:30:00Z","v":597,"vw":11.55},{"c":11.27,"h":11.45,"l":11.25,"n":139,"o":11.42,"t":"2026-10-01T13:30:00Z","v":6802,"vw":11.368134},{"c":11.32,"h":11.32,"l":11.26,"n":37,"o":11.26,"t":"2026-10-01T13:45:00Z","v":2652,"vw":11.284335},{"c":11.33,"h":11.33,"l":11.25,"n":111,"o":11.27,"t":"2026-10-01T14:00:00Z","v":2853,"vw":11.292084},{"c":11.26,"h":11.33,"l":11.2432,"n":104,"o":11.32,"t":"2026-10-01T14:15:00Z","v":3118,"vw":11.280866},{"c":11.31,"h":11.34,"l":11.24,"n":132,"o":11.24,"t":"2026-10-01T14:30:00Z","v":5170,"vw":11.281806},{"c":11.38,"h":11.39,"l":11.29,"n":178,"o":11.33,"t":"2026-10-01T14:45:00Z","v":5368,"vw":11.325237},{"c":11.32,"h":11.38,"l":11.3,"n":98,"o":11.38,"t":"2026-10-01T15:00:00Z","v":4734,"vw":11.34059},{"c":11.37,"h":11.375,"l":11.34,"n":89,"o":11.35,"t":"2026-10-01T15:15:00Z","v":3091,"vw":11.356354},{"c":11.26,"h":11.335,"l":11.26,"n":83,"o":11.335,"t":"2026-10-01T15:30:00Z","v":4929,"vw":11.286444},{"c":11.39,"h":11.4299,"l":11.25,"n":177,"o":11.285,"t":"2026-10-01T15:45:00Z","v":8820,"vw":11.335945},{"c":11.495,"h":11.545,"l":11.385,"n":92,"o":11.39,"t":"2026-10-01T16:00:00Z","v":4270,"vw":11.433664},{"c":11.48,"h":11.515,"l":11.48,"n":81,"o":11.51,"t":"2026-10-01T16:15:00Z","v":2172,"vw":11.5015},{"c":11.56,"h":11.56,"l":11.51,"n":144,"o":11.51,"t":"2026-10-01T16:30:00Z","v":12008,"vw":11.52441},{"c":11.54,"h":11.62,"l":11.44,"n":221,"o":11.58,"t":"2026-10-01T16:45:00Z","v":17302,"vw":11.510885},{"c":11.66,"h":11.665,"l":11.55,"n":76,"o":11.55,"t":"2026-10-01T17:00:00Z","v":2723,"vw":11.62251},{"c":11.79,"h":11.79,"l":11.59,"n":222,"o":11.63,"t":"2026-10-01T17:15:00Z","v":10554,"vw":11.695166},{"c":11.88,"h":11.88,"l":11.8,"n":260,"o":11.82,"t":"2026-10-01T17:30:00Z","v":7614,"vw":11.834166},{"c":11.8598,"h":11.9,"l":11.8598,"n":44,"o":11.9,"t":"2026-10-01T17:45:00Z","v":1666,"vw":11.878458},{"c":11.81,"h":11.81,"l":11.7,"n":56,"o":11.785,"t":"2026-10-01T18:00:00Z","v":2852,"vw":11.770227},{"c":11.89,"h":11.905,"l":11.84,"n":79,"o":11.84,"t":"2026-10-01T18:15:00Z","v":6187,"vw":11.87495},{"c":11.93,"h":12.04,"l":11.87,"n":508,"o":11.87,"t":"2026-10-01T18:30:00Z","v":33726,"vw":11.97199},{"c":11.86,"h":11.9231,"l":11.845,"n":62,"o":11.91,"t":"2026-10-01T18:45:00Z","v":3072,"vw":11.871343},{"c":11.79,"h":11.84,"l":11.78,"n":62,"o":11.84,"t":"2026-10-01T19:00:00Z","v":2204,"vw":11.796068},{"c":11.78,"h":11.78,"l":11.7591,"n":80,"o":11.76,"t":"2026-10-01T19:15:00Z","v":3641,"vw":11.771389},{"c":11.67,"h":11.76,"l":11.67,"n":157,"o":11.76,"t":"2026-10-01T19:30:00Z","v":8321,"vw":11.731434},{"c":11.66,"h":11.71,"l":11.66,"n":561,"o":11.7,"t":"2026-10-01T19:45:00Z","v":27737,"vw":11.676013},{"c":11.66,"h":11.66,"l":11.66,"n":12,"o":11.66,"t":"2026-10-01T20:00:00Z","v":17950,"vw":11.66},{"c":11.76,"h":11.76,"l":11.76,"n":4,"o":11.76,"t":"2026-10-01T21:45:00Z","v":469,"vw":11.76},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-02T11:00:00Z","v":711,"vw":11.7},{"c":12.2221,"h":12.2221,"l":12.2221,"n":1,"o":12.2221,"t":"2026-10-02T11:15:00Z","v":250,"vw":12.2221},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-02T11:30:00Z","v":100,"vw":12.22},{"c":12.2222,"h":12.5,"l":12,"n":4,"o":12,"t":"2026-10-02T11:45:00Z","v":1051,"vw":12.224857},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-02T13:15:00Z","v":100,"vw":11.99},{"c":12.04,"h":12.1,"l":11.89,"n":223,"o":12.02,"t":"2026-10-02T13:30:00Z","v":19996,"vw":11.999964},{"c":12.065,"h":12.16,"l":11.98,"n":217,"o":12.045,"t":"2026-10-02T13:45:00Z","v":11278,"vw":12.063895},{"c":12.03,"h":12.06,"l":11.94,"n":165,"o":12.06,"t":"2026-10-02T14:00:00Z","v":11528,"vw":11.996684},{"c":12.12,"h":12.14,"l":12.0141,"n":159,"o":12.03,"t":"2026-10-02T14:15:00Z","v":9465,"vw":12.064939},{"c":12.14,"h":12.18,"l":12.07,"n":197,"o":12.11,"t":"2026-10-02T14:30:00Z","v":28853,"vw":12.105033},{"c":12.09,"h":12.16,"l":12.09,"n":48,"o":12.15,"t":"2026-10-02T14:45:00Z","v":1457,"vw":12.131909},{"c":11.98,"h":12.09,"l":11.97,"n":93,"o":12.09,"t":"2026-10-02T15:00:00Z","v":5318,"vw":12.05378},{"c":11.95,"h":11.99,"l":11.8901,"n":156,"o":11.99,"t":"2026-10-02T15:15:00Z","v":5825,"vw":11.93233},{"c":12,"h":12,"l":11.925,"n":58,"o":11.925,"t":"2026-10-02T15:30:00Z","v":3129,"vw":11.976975},{"c":12,"h":12.03,"l":11.94,"n":158,"o":11.99,"t":"2026-10-02T15:45:00Z","v":10843,"vw":11.98855},{"c":11.99,"h":11.99,"l":11.97,"n":26,"o":11.98,"t":"2026-10-02T16:00:00Z","v":1332,"vw":11.973906},{"c":11.96,"h":12,"l":11.96,"n":44,"o":12,"t":"2026-10-02T16:15:00Z","v":1418,"vw":11.970355},{"c":11.9,"h":11.95,"l":11.8893,"n":77,"o":11.95,"t":"2026-10-02T16:30:00Z","v":4259,"vw":11.924352},{"c":11.9318,"h":11.9318,"l":11.91,"n":39,"o":11.91,"t":"2026-10-02T16:45:00Z","v":1346,"vw":11.920339},{"c":11.89,"h":11.95,"l":11.88,"n":74,"o":11.95,"t":"2026-10-02T17:00:00Z","v":4937,"vw":11.892327},{"c":11.89,"h":11.89,"l":11.87,"n":31,"o":11.87,"t":"2026-10-02T17:15:00Z","v":1134,"vw":11.877083},{"c":11.9,"h":11.905,"l":11.87,"n":55,"o":11.88,"t":"2026-10-02T17:30:00Z","v":2469,"vw":11.888548},{"c":11.97,"h":11.97,"l":11.92,"n":44,"o":11.92,"t":"2026-10-02T17:45:00Z","v":1713,"vw":11.9467},{"c":11.94,"h":11.9681,"l":11.94,"n":21,"o":11.96,"t":"2026-10-02T18:00:00Z","v":1106,"vw":11.959132},{"c":11.92,"h":11.94,"l":11.92,"n":43,"o":11.94,"t":"2026-10-02T18:15:00Z","v":1265,"vw":11.932},{"c":11.925,"h":11.925,"l":11.9181,"n":53,"o":11.92,"t":"2026-10-02T18:30:00Z","v":1485,"vw":11.9202},{"c":11.94,"h":11.9475,"l":11.94,"n":58,"o":11.94,"t":"2026-10-02T18:45:00Z","v":2517,"vw":11.940833},{"c":11.87,"h":11.94,"l":11.87,"n":88,"o":11.94,"t":"2026-10-02T19:00:00Z","v":5861,"vw":11.89587},{"c":11.88,"h":11.88,"l":11.85,"n":126,"o":11.86,"t":"2026-10-02T19:15:00Z","v":7792,"vw":11.866603},{"c":11.9,"h":11.91,"l":11.88,"n":99,"o":11.88,"t":"2026-10-02T19:30:00Z","v":3610,"vw":11.902116},{"c":11.88,"h":11.9,"l":11.84,"n":301,"o":11.9,"t":"2026-10-02T19:45:00Z","v":10549,"vw":11.872385},{"c":11.87,"h":11.87,"l":11.87,"n":10,"o":11.87,"t":"2026-10-02T20:00:00Z","v":12832,"vw":11.87},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-02T21:15:00Z","v":1000,"vw":12.1},{"c":11.88,"h":11.93,"l":11.88,"n":5,"o":11.93,"t":"2026-10-05T13:00:00Z","v":332,"vw":11.910596},{"c":11.52,"h":11.81,"l":11.51,"n":134,"o":11.81,"t":"2026-10-05T13:30:00Z","v":10635,"vw":11.615326},{"c":11.61,"h":11.61,"l":11.475,"n":116,"o":11.49,"t":"2026-10-05T13:45:00Z","v":7099,"vw":11.507193},{"c":11.615,"h":11.64,"l":11.615,"n":24,"o":11.64,"t":"2026-10-05T14:00:00Z","v":761,"vw":11.626},{"c":11.68,"h":11.7,"l":11.67,"n":50,"o":11.67,"t":"2026-10-05T14:15:00Z","v":1367,"vw":11.679091},{"c":11.5591,"h":11.62,"l":11.535,"n":186,"o":11.6001,"t":"2026-10-05T14:30:00Z","v":9870,"vw":11.569242},{"c":11.63,"h":11.63,"l":11.57,"n":39,"o":11.57,"t":"2026-10-05T14:45:00Z","v":889,"vw":11.606},{"c":11.6,"h":11.6383,"l":11.6,"n":47,"o":11.62,"t":"2026-10-05T15:00:00Z","v":7313,"vw":11.617154},{"c":11.62,"h":11.625,"l":11.62,"n":35,"o":11.62,"t":"2026-10-05T15:15:00Z","v":1424,"vw":11.620833},{"c":11.63,"h":11.63,"l":11.6101,"n":58,"o":11.6101,"t":"2026-10-05T15:30:00Z","v":2303,"vw":11.616523},{"c":11.64,"h":11.64,"l":11.61,"n":44,"o":11.61,"t":"2026-10-05T15:45:00Z","v":2359,"vw":11.614851},{"c":11.62,"h":11.63,"l":11.6,"n":51,"o":11.63,"t":"2026-10-05T16:00:00Z","v":1159,"vw":11.616},{"c":11.65,"h":11.67,"l":11.6298,"n":79,"o":11.6298,"t":"2026-10-05T16:15:00Z","v":2310,"vw":11.646076},{"c":11.675,"h":11.675,"l":11.66,"n":56,"o":11.66,"t":"2026-10-05T16:30:00Z","v":1750,"vw":11.66771},{"c":11.59,"h":11.66,"l":11.59,"n":72,"o":11.66,"t":"2026-10-05T16:45:00Z","v":3437,"vw":11.613051},{"c":11.57,"h":11.59,"l":11.57,"n":40,"o":11.57,"t":"2026-10-05T17:00:00Z","v":1317,"vw":11.575709},{"c":11.57,"h":11.59,"l":11.57,"n":34,"o":11.58,"t":"2026-10-05T17:15:00Z","v":1441,"vw":11.576533},{"c":11.56,"h":11.57,"l":11.54,"n":45,"o":11.56,"t":"2026-10-05T17:30:00Z","v":1965,"vw":11.553741},{"c":11.58,"h":11.58,"l":11.5404,"n":56,"o":11.5404,"t":"2026-10-05T17:45:00Z","v":3293,"vw":11.555144},{"c":11.55,"h":11.58,"l":11.55,"n":75,"o":11.57,"t":"2026-10-05T18:00:00Z","v":2689,"vw":11.565475},{"c":11.54,"h":11.55,"l":11.54,"n":46,"o":11.55,"t":"2026-10-05T18:15:00Z","v":1489,"vw":11.544042},{"c":11.58,"h":11.58,"l":11.545,"n":98,"o":11.545,"t":"2026-10-05T18:30:00Z","v":3568,"vw":11.563414},{"c":11.6,"h":11.6,"l":11.57,"n":81,"o":11.57,"t":"2026-10-05T18:45:00Z","v":2991,"vw":11.583268},{"c":11.67,"h":11.67,"l":11.595,"n":132,"o":11.595,"t":"2026-10-05T19:00:00Z","v":8310,"vw":11.617104},{"c":11.72,"h":11.72,"l":11.64,"n":279,"o":11.665,"t":"2026-10-05T19:15:00Z","v":25788,"vw":11.679485},{"c":11.655,"h":11.73,"l":11.61,"n":185,"o":11.71,"t":"2026-10-05T19:30:00Z","v":10202,"vw":11.677213},{"c":11.66,"h":11.675,"l":11.5925,"n":665,"o":11.63,"t":"2026-10-05T19:45:00Z","v":35809,"vw":11.636068},{"c":11.65,"h":11.65,"l":11.65,"n":8,"o":11.65,"t":"2026-10-05T20:00:00Z","v":19001,"vw":11.65},{"c":11.7174,"h":11.7174,"l":11.7174,"n":1,"o":11.7174,"t":"2026-10-06T09:30:00Z","v":175,"vw":11.7174},{"c":11.68,"h":11.76,"l":11.65,"n":46,"o":11.76,"t":"2026-10-06T13:30:00Z","v":3252,"vw":11.714284},{"c":11.58,"h":11.76,"l":11.58,"n":38,"o":11.665,"t":"2026-10-06T13:45:00Z","v":1549,"vw":11.671304},{"c":11.6,"h":11.7,"l":11.585,"n":95,"o":11.585,"t":"2026-10-06T14:00:00Z","v":4353,"vw":11.651677},{"c":11.55,"h":11.61,"l":11.54,"n":59,"o":11.61,"t":"2026-10-06T14:15:00Z","v":2161,"vw":11.566667},{"c":11.526,"h":11.55,"l":11.526,"n":45,"o":11.54,"t":"2026-10-06T14:30:00Z","v":4784,"vw":11.531515},{"c":11.575,"h":11.575,"l":11.53,"n":29,"o":11.53,"t":"2026-10-06T14:45:00Z","v":1086,"vw":11.544375},{"c":11.55,"h":11.5601,"l":11.49,"n":224,"o":11.5601,"t":"2026-10-06T15:00:00Z","v":18892,"vw":11.510799},{"c":11.55,"h":11.55,"l":11.53,"n":125,"o":11.54,"t":"2026-10-06T15:15:00Z","v":1600,"vw":11.537973},{"c":11.55,"h":11.55,"l":11.53,"n":45,"o":11.54,"t":"2026-10-06T15:30:00Z","v":1658,"vw":11.54084},{"c":11.54,"h":11.56,"l":11.54,"n":27,"o":11.56,"t":"2026-10-06T15:45:00Z","v":1329,"vw":11.549576},{"c":11.52,"h":11.53,"l":11.52,"n":26,"o":11.53,"t":"2026-10-06T16:00:00Z","v":1020,"vw":11.5275},{"c":11.52,"h":11.525,"l":11.52,"n":18,"o":11.525,"t":"2026-10-06T16:15:00Z","v":564,"vw":11.5225},{"c":11.54,"h":11.55,"l":11.54,"n":55,"o":11.55,"t":"2026-10-06T16:30:00Z","v":1411,"vw":11.545739},{"c":11.51,"h":11.55,"l":11.51,"n":42,"o":11.55,"t":"2026-10-06T16:45:00Z","v":1761,"vw":11.530909},{"c":11.49,"h":11.51,"l":11.49,"n":41,"o":11.5,"t":"2026-10-06T17:00:00Z","v":1483,"vw":11.501429},{"c":11.5601,"h":11.57,"l":11.48,"n":85,"o":11.48,"t":"2026-10-06T17:15:00Z","v":3757,"vw":11.546112},{"c":11.585,"h":11.585,"l":11.57,"n":44,"o":11.57,"t":"2026-10-06T17:30:00Z","v":2166,"vw":11.578178},{"c":11.58,"h":11.61,"l":11.575,"n":64,"o":11.575,"t":"2026-10-06T17:45:00Z","v":4141,"vw":11.587539},{"c":11.59,"h":11.6,"l":11.5701,"n":39,"o":11.585,"t":"2026-10-06T18:00:00Z","v":1532,"vw":11.590478},{"c":11.56,"h":11.58,"l":11.555,"n":52,"o":11.58,"t":"2026-10-06T18:15:00Z","v":1777,"vw":11.564709},{"c":11.5,"h":11.56,"l":11.5,"n":74,"o":11.56,"t":"2026-10-06T18:30:00Z","v":2557,"vw":11.535132},{"c":11.54,"h":11.54,"l":11.54,"n":19,"o":11.54,"t":"2026-10-06T18:45:00Z","v":789,"vw":11.54},{"c":11.52,"h":11.55,"l":11.52,"n":74,"o":11.55,"t":"2026-10-06T19:00:00Z","v":2434,"vw":11.536135},{"c":11.46,"h":11.5,"l":11.46,"n":83,"o":11.5,"t":"2026-10-06T19:15:00Z","v":2520,"vw":11.476154},{"c":11.42,"h":11.46,"l":11.375,"n":210,"o":11.46,"t":"2026-10-06T19:30:00Z","v":17547,"vw":11.404892},{"c":11.47,"h":11.49,"l":11.41,"n":588,"o":11.41,"t":"2026-10-06T19:45:00Z","v":32329,"vw":11.444329},{"c":11.49,"h":11.49,"l":11.49,"n":10,"o":11.49,"t":"2026-10-06T20:00:00Z","v":17255,"vw":11.49},{"c":11.1686,"h":11.1686,"l":11.1686,"n":1,"o":11.1686,"t":"2026-10-07T13:00:00Z","v":100,"vw":11.1686},{"c":11.18,"h":11.265,"l":11.1221,"n":84,"o":11.24,"t":"2026-10-07T13:30:00Z","v":17843,"vw":11.14927},{"c":11.22,"h":11.24,"l":11.16,"n":55,"o":11.22,"t":"2026-10-07T13:45:00Z","v":2700,"vw":11.206538},{"c":11.105,"h":11.235,"l":11.105,"n":95,"o":11.21,"t":"2026-10-07T14:00:00Z","v":4279,"vw":11.174122},{"c":11.15,"h":11.16,"l":11.11,"n":79,"o":11.13,"t":"2026-10-07T14:15:00Z","v":2413,"vw":11.135455},{"c":11.145,"h":11.16,"l":11.14,"n":108,"o":11.14,"t":"2026-10-07T14:30:00Z","v":3415,"vw":11.145357},{"c":11.1,"h":11.15,"l":11.1,"n":74,"o":11.13,"t":"2026-10-07T14:45:00Z","v":2233,"vw":11.131818},{"c":11.08,"h":11.1,"l":11.07,"n":76,"o":11.1,"t":"2026-10-07T15:00:00Z","v":2314,"vw":11.088683},{"c":11.065,"h":11.08,"l":11.06,"n":61,"o":11.06,"t":"2026-10-07T15:15:00Z","v":2559,"vw":11.068485},{"c":11.105,"h":11.11,"l":11.09,"n":52,"o":11.09,"t":"2026-10-07T15:30:00Z","v":1558,"vw":11.106667},{"c":11.12,"h":11.12,"l":11.064563,"n":126,"o":11.09,"t":"2026-10-07T15:45:00Z","v":11818,"vw":11.076806},{"c":11.07,"h":11.11,"l":11.07,"n":75,"o":11.09,"t":"2026-10-07T16:00:00Z","v":3170,"vw":11.089247},{"c":11.02,"h":11.065,"l":11,"n":83,"o":11.065,"t":"2026-10-07T16:15:00Z","v":4504,"vw":11.025287},{"c":11.06,"h":11.06,"l":11.04,"n":34,"o":11.05,"t":"2026-10-07T16:30:00Z","v":1407,"vw":11.05},{"c":11.05,"h":11.07,"l":11.04,"n":43,"o":11.07,"t":"2026-10-07T16:45:00Z","v":1331,"vw":11.056},{"c":11.1,"h":11.12,"l":10.96,"n":190,"o":11.03,"t":"2026-10-07T17:00:00Z","v":16521,"vw":11.011205},{"c":11.09,"h":11.12,"l":11.09,"n":74,"o":11.1186,"t":"2026-10-07T17:15:00Z","v":2928,"vw":11.106877},{"c":11.14,"h":11.14,"l":11.075,"n":61,"o":11.075,"t":"2026-10-07T17:30:00Z","v":2543,"vw":11.106279},{"c":11.12,"h":11.16,"l":11.12,"n":46,"o":11.16,"t":"2026-10-07T17:45:00Z","v":1713,"vw":11.134167},{"c":11.12,"h":11.15,"l":11.12,"n":118,"o":11.12,"t":"2026-10-07T18:00:00Z","v":4057,"vw":11.131409},{"c":11.115,"h":11.115,"l":11.1,"n":20,"o":11.1,"t":"2026-10-07T18:15:00Z","v":747,"vw":11.105},{"c":11.1,"h":11.135,"l":11.09,"n":108,"o":11.13,"t":"2026-10-07T18:30:00Z","v":3495,"vw":11.111281},{"c":11.08,"h":11.1,"l":11.08,"n":78,"o":11.1,"t":"2026-10-07T18:45:00Z","v":3382,"vw":11.086584},{"c":11.09,"h":11.09,"l":11.06,"n":80,"o":11.08,"t":"2026-10-07T19:00:00Z","v":3359,"vw":11.078157},{"c":11.13,"h":11.13,"l":11.08,"n":71,"o":11.08,"t":"2026-10-07T19:15:00Z","v":2419,"vw":11.095136},{"c":11.15,"h":11.16,"l":11.12,"n":208,"o":11.14,"t":"2026-10-07T19:30:00Z","v":8786,"vw":11.143485},{"c":11.19,"h":11.19,"l":11.1147,"n":568,"o":11.145,"t":"2026-10-07T19:45:00Z","v":21769,"vw":11.145618},{"c":11.19,"h":11.19,"l":11.19,"n":10,"o":11.19,"t":"2026-10-07T20:00:00Z","v":13993,"vw":11.19},{"c":10.92,"h":11.17,"l":10.91,"n":53,"o":11.04,"t":"2026-10-08T13:30:00Z","v":4037,"vw":11.010724},{"c":10.82,"h":10.98,"l":10.82,"n":53,"o":10.9,"t":"2026-10-08T13:45:00Z","v":3416,"vw":10.915738},{"c":10.9,"h":10.94,"l":10.84,"n":74,"o":10.84,"t":"2026-10-08T14:00:00Z","v":3042,"vw":10.900021},{"c":10.94,"h":10.94,"l":10.87,"n":62,"o":10.88,"t":"2026-10-08T14:15:00Z","v":2264,"vw":10.925},{"c":10.96,"h":10.98,"l":10.94,"n":89,"o":10.955,"t":"2026-10-08T14:30:00Z","v":4265,"vw":10.959953},{"c":10.89,"h":10.92,"l":10.89,"n":36,"o":10.92,"t":"2026-10-08T14:45:00Z","v":1603,"vw":10.907791},{"c":10.83,"h":10.86,"l":10.82,"n":40,"o":10.86,"t":"2026-10-08T15:00:00Z","v":2487,"vw":10.842778},{"c":10.807,"h":10.807,"l":10.79,"n":41,"o":10.8,"t":"2026-10-08T15:15:00Z","v":2030,"vw":10.799669},{"c":10.8,"h":10.815,"l":10.79,"n":53,"o":10.79,"t":"2026-10-08T15:30:00Z","v":1759,"vw":10.797727},{"c":10.73,"h":10.825,"l":10.73,"n":202,"o":10.805,"t":"2026-10-08T15:45:00Z","v":8166,"vw":10.750951},{"c":10.76,"h":10.76,"l":10.745,"n":97,"o":10.745,"t":"2026-10-08T16:00:00Z","v":2715,"vw":10.751111},{"c":10.815,"h":10.87,"l":10.8,"n":84,"o":10.82,"t":"2026-10-08T16:15:00Z","v":4375,"vw":10.837769},{"c":10.76,"h":10.84,"l":10.76,"n":76,"o":10.84,"t":"2026-10-08T16:30:00Z","v":3851,"vw":10.782516},{"c":10.63,"h":10.77,"l":10.611,"n":155,"o":10.77,"t":"2026-10-08T16:45:00Z","v":15518,"vw":10.735396},{"c":10.62,"h":10.63,"l":10.54,"n":132,"o":10.61,"t":"2026-10-08T17:00:00Z","v":5902,"vw":10.591027},{"c":10.53,"h":10.66,"l":10.51,"n":123,"o":10.66,"t":"2026-10-08T17:15:00Z","v":5841,"vw":10.580899},{"c":10.6,"h":10.6,"l":10.55,"n":97,"o":10.57,"t":"2026-10-08T17:30:00Z","v":3620,"vw":10.582015},{"c":10.61,"h":10.61,"l":10.57,"n":45,"o":10.58,"t":"2026-10-08T17:45:00Z","v":2145,"vw":10.583731},{"c":10.61,"h":10.62,"l":10.58,"n":86,"o":10.61,"t":"2026-10-08T18:00:00Z","v":3699,"vw":10.60823},{"c":10.66,"h":10.66,"l":10.63,"n":27,"o":10.63,"t":"2026-10-08T18:15:00Z","v":1167,"vw":10.647639},{"c":10.59,"h":10.65,"l":10.59,"n":89,"o":10.65,"t":"2026-10-08T18:30:00Z","v":3053,"vw":10.61736},{"c":10.565,"h":10.58,"l":10.56,"n":84,"o":10.57,"t":"2026-10-08T18:45:00Z","v":3025,"vw":10.565484},{"c":10.59,"h":10.59,"l":10.54,"n":109,"o":10.56,"t":"2026-10-08T19:00:00Z","v":15917,"vw":10.554495},{"c":10.64,"h":10.68,"l":10.59,"n":106,"o":10.595,"t":"2026-10-08T19:15:00Z","v":5652,"vw":10.647753},{"c":10.65,"h":10.65,"l":10.58,"n":194,"o":10.63,"t":"2026-10-08T19:30:00Z","v":5538,"vw":10.605131},{"c":10.71,"h":10.725,"l":10.65,"n":518,"o":10.65,"t":"2026-10-08T19:45:00Z","v":15061,"vw":10.693257},{"c":10.71,"h":10.79,"l":10.71,"n":13,"o":10.71,"t":"2026-10-08T20:00:00Z","v":72625,"vw":10.710433},{"c":10.7,"h":10.955,"l":10.6,"n":91,"o":10.86,"t":"2026-10-09T13:30:00Z","v":5119,"vw":10.794561},{"c":10.49,"h":10.61,"l":10.46,"n":122,"o":10.61,"t":"2026-10-09T13:45:00Z","v":20172,"vw":10.547371},{"c":10.51,"h":10.56,"l":10.5,"n":56,"o":10.53,"t":"2026-10-09T14:00:00Z","v":2275,"vw":10.527412},{"c":10.56,"h":10.56,"l":10.49,"n":44,"o":10.515,"t":"2026-10-09T14:15:00Z","v":2137,"vw":10.522322},{"c":10.58,"h":10.58,"l":10.54,"n":93,"o":10.58,"t":"2026-10-09T14:30:00Z","v":3414,"vw":10.562477},{"c":10.67,"h":10.67,"l":10.58,"n":75,"o":10.58,"t":"2026-10-09T14:45:00Z","v":2858,"vw":10.612286},{"c":10.665,"h":10.69,"l":10.635,"n":105,"o":10.66,"t":"2026-10-09T15:00:00Z","v":6402,"vw":10.661762},{"c":10.715,"h":10.75,"l":10.69,"n":110,"o":10.69,"t":"2026-10-09T15:15:00Z","v":3596,"vw":10.727941},{"c":10.785,"h":10.84,"l":10.71,"n":122,"o":10.72,"t":"2026-10-09T15:30:00Z","v":8761,"vw":10.783229},{"c":10.8,"h":10.825,"l":10.775,"n":93,"o":10.775,"t":"2026-10-09T15:45:00Z","v":3712,"vw":10.804045},{"c":10.79,"h":10.815,"l":10.78,"n":76,"o":10.79,"t":"2026-10-09T16:00:00Z","v":3701,"vw":10.795394},{"c":10.78,"h":10.79,"l":10.77,"n":45,"o":10.79,"t":"2026-10-09T16:15:00Z","v":1230,"vw":10.781667},{"c":10.745,"h":10.8,"l":10.745,"n":41,"o":10.8,"t":"2026-10-09T16:30:00Z","v":1363,"vw":10.779167},{"c":10.7522,"h":10.77,"l":10.74,"n":70,"o":10.74,"t":"2026-10-09T16:45:00Z","v":3068,"vw":10.754063},{"c":10.75,"h":10.75,"l":10.73,"n":83,"o":10.73,"t":"2026-10-09T17:00:00Z","v":4096,"vw":10.7396},{"c":10.73,"h":10.74,"l":10.73,"n":41,"o":10.74,"t":"2026-10-09T17:15:00Z","v":2234,"vw":10.733608},{"c":10.74,"h":10.75,"l":10.73,"n":98,"o":10.73,"t":"2026-10-09T17:30:00Z","v":3488,"vw":10.738283},{"c":10.76,"h":10.76,"l":10.76,"n":48,"o":10.76,"t":"2026-10-09T17:45:00Z","v":1954,"vw":10.76},{"c":10.82,"h":10.84,"l":10.76,"n":153,"o":10.76,"t":"2026-10-09T18:00:00Z","v":8529,"vw":10.794054},{"c":10.835,"h":10.835,"l":10.82,"n":37,"o":10.82,"t":"2026-10-09T18:15:00Z","v":1897,"vw":10.828771},{"c":10.81,"h":10.83,"l":10.81,"n":86,"o":10.83,"t":"2026-10-09T18:30:00Z","v":3215,"vw":10.818173},{"c":10.82,"h":10.84,"l":10.81,"n":71,"o":10.82,"t":"2026-10-09T18:45:00Z","v":2110,"vw":10.82356},{"c":10.79,"h":10.79,"l":10.78,"n":36,"o":10.79,"t":"2026-10-09T19:00:00Z","v":1052,"vw":10.788521},{"c":10.81,"h":10.82,"l":10.8,"n":99,"o":10.8,"t":"2026-10-09T19:15:00Z","v":4479,"vw":10.811442},{"c":10.81,"h":10.84,"l":10.8,"n":158,"o":10.81,"t":"2026-10-09T19:30:00Z","v":5407,"vw":10.81075},{"c":10.845,"h":10.85,"l":10.815,"n":455,"o":10.82,"t":"2026-10-09T19:45:00Z","v":12382,"vw":10.831049},{"c":10.85,"h":10.85,"l":10.85,"n":7,"o":10.85,"t":"2026-10-09T20:00:00Z","v":12805,"vw":10.85},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-10-12T13:15:00Z","v":100,"vw":10.73},{"c":10.555,"h":10.72,"l":10.555,"n":58,"o":10.72,"t":"2026-10-12T13:30:00Z","v":25128,"vw":10.658058},{"c":10.64,"h":10.68,"l":10.535,"n":159,"o":10.535,"t":"2026-10-12T13:45:00Z","v":7360,"vw":10.62311},{"c":10.57,"h":10.61,"l":10.525,"n":59,"o":10.61,"t":"2026-10-12T14:00:00Z","v":1917,"vw":10.561576},{"c":10.5,"h":10.61,"l":10.485,"n":64,"o":10.61,"t":"2026-10-12T14:15:00Z","v":5146,"vw":10.566926},{"c":10.51,"h":10.52,"l":10.47,"n":94,"o":10.49,"t":"2026-10-12T14:30:00Z","v":3712,"vw":10.489004},{"c":10.52,"h":10.52,"l":10.48,"n":40,"o":10.49,"t":"2026-10-12T14:45:00Z","v":1354,"vw":10.5},{"c":10.52,"h":10.52,"l":10.495,"n":31,"o":10.495,"t":"2026-10-12T15:00:00Z","v":848,"vw":10.51375},{"c":10.47,"h":10.49,"l":10.47,"n":27,"o":10.49,"t":"2026-10-12T15:15:00Z","v":1023,"vw":10.486667},{"c":10.4901,"h":10.5,"l":10.445,"n":82,"o":10.445,"t":"2026-10-12T15:30:00Z","v":3115,"vw":10.480162},{"c":10.51,"h":10.515,"l":10.5,"n":42,"o":10.5,"t":"2026-10-12T15:45:00Z","v":1634,"vw":10.504825},{"c":10.505,"h":10.54,"l":10.505,"n":24,"o":10.53,"t":"2026-10-12T16:00:00Z","v":1213,"vw":10.526558},{"c":10.49,"h":10.51,"l":10.485,"n":34,"o":10.485,"t":"2026-10-12T16:15:00Z","v":1243,"vw":10.498033},{"c":10.51,"h":10.51,"l":10.5,"n":14,"o":10.5,"t":"2026-10-12T16:30:00Z","v":863,"vw":10.501799},{"c":10.49,"h":10.5,"l":10.49,"n":31,"o":10.5,"t":"2026-10-12T16:45:00Z","v":1162,"vw":10.494938},{"c":10.545,"h":10.545,"l":10.51,"n":36,"o":10.51,"t":"2026-10-12T17:00:00Z","v":1503,"vw":10.52703},{"c":10.52,"h":10.5201,"l":10.51,"n":30,"o":10.51,"t":"2026-10-12T17:15:00Z","v":1190,"vw":10.518117},{"c":10.5,"h":10.515,"l":10.5,"n":39,"o":10.515,"t":"2026-10-12T17:30:00Z","v":1214,"vw":10.50875},{"c":10.495,"h":10.495,"l":10.495,"n":12,"o":10.495,"t":"2026-10-12T17:45:00Z","v":361,"vw":10.495},{"c":10.49,"h":10.505,"l":10.49,"n":45,"o":10.49,"t":"2026-10-12T18:00:00Z","v":1343,"vw":10.495833},{"c":10.51,"h":10.515,"l":10.51,"n":18,"o":10.51,"t":"2026-10-12T18:15:00Z","v":674,"vw":10.511667},{"c":10.48,"h":10.5,"l":10.48,"n":57,"o":10.5,"t":"2026-10-12T18:30:00Z","v":1823,"vw":10.487068},{"c":10.47,"h":10.48,"l":10.47,"n":52,"o":10.48,"t":"2026-10-12T18:45:00Z","v":1533,"vw":10.47625},{"c":10.46,"h":10.465,"l":10.44,"n":158,"o":10.46,"t":"2026-10-12T19:00:00Z","v":6780,"vw":10.449257},{"c":10.45,"h":10.45,"l":10.44,"n":15,"o":10.44,"t":"2026-10-12T19:15:00Z","v":510,"vw":10.444167},{"c":10.42,"h":10.47,"l":10.42,"n":201,"o":10.46,"t":"2026-10-12T19:30:00Z","v":6801,"vw":10.438766},{"c":10.4,"h":10.4478,"l":10.38,"n":482,"o":10.425,"t":"2026-10-12T19:45:00Z","v":20141,"vw":10.406939},{"c":10.38,"h":10.38,"l":10.38,"n":7,"o":10.38,"t":"2026-10-12T20:00:00Z","v":10161,"vw":10.38},{"c":10.4,"h":10.49,"l":10.4,"n":8,"o":10.49,"t":"2026-10-13T11:00:00Z","v":842,"vw":10.449865},{"c":10.3042,"h":10.3042,"l":10.3042,"n":1,"o":10.3042,"t":"2026-10-13T12:15:00Z","v":1000,"vw":10.3042},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-13T13:15:00Z","v":251,"vw":10.35},{"c":10.37,"h":10.37,"l":10.16,"n":124,"o":10.2,"t":"2026-10-13T13:30:00Z","v":13450,"vw":10.211221},{"c":10.245,"h":10.385,"l":10.245,"n":33,"o":10.385,"t":"2026-10-13T13:45:00Z","v":1493,"vw":10.33698},{"c":10.29,"h":10.36,"l":10.2401,"n":112,"o":10.26,"t":"2026-10-13T14:00:00Z","v":6080,"vw":10.299739},{"c":10.23,"h":10.29,"l":10.23,"n":38,"o":10.29,"t":"2026-10-13T14:15:00Z","v":2602,"vw":10.234308},{"c":10.24,"h":10.24,"l":10.19,"n":68,"o":10.24,"t":"2026-10-13T14:30:00Z","v":2481,"vw":10.225083},{"c":10.225,"h":10.25,"l":10.225,"n":122,"o":10.25,"t":"2026-10-13T14:45:00Z","v":5434,"vw":10.239214},{"c":10.23,"h":10.24,"l":10.22,"n":78,"o":10.24,"t":"2026-10-13T15:00:00Z","v":5360,"vw":10.230463},{"c":10.26,"h":10.2899,"l":10.23,"n":202,"o":10.24,"t":"2026-10-13T15:15:00Z","v":8032,"vw":10.260056},{"c":10.25,"h":10.26,"l":10.24,"n":61,"o":10.24,"t":"2026-10-13T15:30:00Z","v":2135,"vw":10.253},{"c":10.32,"h":10.32,"l":10.24,"n":115,"o":10.25,"t":"2026-10-13T15:45:00Z","v":3067,"vw":10.265976},{"c":10.35,"h":10.35,"l":10.32,"n":48,"o":10.34,"t":"2026-10-13T16:00:00Z","v":1735,"vw":10.33375},{"c":10.37,"h":10.37,"l":10.37,"n":16,"o":10.37,"t":"2026-10-13T16:15:00Z","v":538,"vw":10.37},{"c":10.42,"h":10.425,"l":10.42,"n":68,"o":10.42,"t":"2026-10-13T16:30:00Z","v":2446,"vw":10.421},{"c":10.385,"h":10.42,"l":10.385,"n":61,"o":10.42,"t":"2026-10-13T16:45:00Z","v":2120,"vw":10.401875},{"c":10.36,"h":10.37,"l":10.36,"n":34,"o":10.36,"t":"2026-10-13T17:00:00Z","v":1287,"vw":10.361894},{"c":10.33,"h":10.37,"l":10.33,"n":67,"o":10.36,"t":"2026-10-13T17:15:00Z","v":2936,"vw":10.358874},{"c":10.34,"h":10.34,"l":10.34,"n":34,"o":10.34,"t":"2026-10-13T17:30:00Z","v":683,"vw":10.34},{"c":10.35,"h":10.35,"l":10.35,"n":20,"o":10.35,"t":"2026-10-13T17:45:00Z","v":701,"vw":10.35},{"c":10.395,"h":10.4,"l":10.325,"n":166,"o":10.325,"t":"2026-10-13T18:00:00Z","v":4497,"vw":10.354235},{"c":10.395,"h":10.395,"l":10.38,"n":14,"o":10.38,"t":"2026-10-13T18:15:00Z","v":399,"vw":10.3875},{"c":10.39,"h":10.405,"l":10.38,"n":46,"o":10.4,"t":"2026-10-13T18:30:00Z","v":2246,"vw":10.39052},{"c":10.39,"h":10.39,"l":10.39,"n":23,"o":10.39,"t":"2026-10-13T18:45:00Z","v":737,"vw":10.39},{"c":10.39,"h":10.4,"l":10.38,"n":78,"o":10.38,"t":"2026-10-13T19:00:00Z","v":2828,"vw":10.386071},{"c":10.375,"h":10.38,"l":10.375,"n":24,"o":10.38,"t":"2026-10-13T19:15:00Z","v":1068,"vw":10.378},{"c":10.38,"h":10.38,"l":10.35,"n":144,"o":10.38,"t":"2026-10-13T19:30:00Z","v":4652,"vw":10.366632},{"c":10.37,"h":10.39,"l":10.34,"n":417,"o":10.355,"t":"2026-10-13T19:45:00Z","v":18902,"vw":10.360296},{"c":10.47,"h":12.29,"l":10.07,"n":43,"o":10.37,"t":"2026-10-13T20:00:00Z","v":18018,"vw":10.386324},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-10-13T20:30:00Z","v":100,"vw":10.16},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-14T11:00:00Z","v":1065,"vw":10.33},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-14T11:45:00Z","v":2000,"vw":10.1},{"c":10.04,"h":10.04,"l":10.04,"n":5,"o":10.04,"t":"2026-10-14T13:00:00Z","v":400,"vw":10.04},{"c":10.07,"h":10.175,"l":10.05,"n":191,"o":10.13,"t":"2026-10-14T13:30:00Z","v":27162,"vw":10.106532},{"c":10.06,"h":10.15,"l":10.06,"n":46,"o":10.09,"t":"2026-10-14T13:45:00Z","v":1856,"vw":10.098333},{"c":10.0397,"h":10.09,"l":10.02,"n":68,"o":10.02,"t":"2026-10-14T14:00:00Z","v":2168,"vw":10.05355},{"c":9.965,"h":10.095,"l":9.95,"n":165,"o":10.04,"t":"2026-10-14T14:15:00Z","v":12566,"vw":10.018409},{"c":10.065,"h":10.0783,"l":9.97,"n":85,"o":9.97,"t":"2026-10-14T14:30:00Z","v":3442,"vw":10.024356},{"c":10.0421,"h":10.0801,"l":10.04,"n":88,"o":10.07,"t":"2026-10-14T14:45:00Z","v":2921,"vw":10.066163},{"c":9.95,"h":10.04,"l":9.95,"n":165,"o":10.04,"t":"2026-10-14T15:00:00Z","v":5916,"vw":9.989468},{"c":9.9652,"h":9.975,"l":9.94,"n":111,"o":9.94,"t":"2026-10-14T15:15:00Z","v":3388,"vw":9.95971},{"c":9.87,"h":9.96,"l":9.86,"n":210,"o":9.96,"t":"2026-10-14T15:30:00Z","v":7279,"vw":9.897239},{"c":9.87,"h":9.89,"l":9.87,"n":111,"o":9.89,"t":"2026-10-14T15:45:00Z","v":3369,"vw":9.875698},{"c":9.78,"h":9.88,"l":9.77,"n":122,"o":9.88,"t":"2026-10-14T16:00:00Z","v":4785,"vw":9.818312},{"c":9.76,"h":9.81,"l":9.75,"n":190,"o":9.765,"t":"2026-10-14T16:15:00Z","v":8269,"vw":9.77799},{"c":9.79,"h":9.79,"l":9.73,"n":113,"o":9.75,"t":"2026-10-14T16:30:00Z","v":3749,"vw":9.757338},{"c":9.79,"h":9.8,"l":9.78,"n":80,"o":9.8,"t":"2026-10-14T16:45:00Z","v":2964,"vw":9.790505},{"c":9.74,"h":9.81,"l":9.74,"n":102,"o":9.8,"t":"2026-10-14T17:00:00Z","v":3285,"vw":9.772231},{"c":9.675,"h":9.73,"l":9.675,"n":113,"o":9.73,"t":"2026-10-14T17:15:00Z","v":6638,"vw":9.700417},{"c":9.67,"h":9.6933,"l":9.64,"n":141,"o":9.6602,"t":"2026-10-14T17:30:00Z","v":5281,"vw":9.664542},{"c":9.65,"h":9.665,"l":9.65,"n":92,"o":9.665,"t":"2026-10-14T17:45:00Z","v":4695,"vw":9.657544},{"c":9.67,"h":9.67,"l":9.62,"n":214,"o":9.64,"t":"2026-10-14T18:00:00Z","v":6476,"vw":9.638811},{"c":9.66,"h":9.67,"l":9.65,"n":45,"o":9.67,"t":"2026-10-14T18:15:00Z","v":1842,"vw":9.656875},{"c":9.6,"h":9.6323,"l":9.59,"n":72,"o":9.63,"t":"2026-10-14T18:30:00Z","v":2890,"vw":9.617257},{"c":9.61,"h":9.615,"l":9.58,"n":198,"o":9.59,"t":"2026-10-14T18:45:00Z","v":5358,"vw":9.592368},{"c":9.6,"h":9.62,"l":9.56,"n":164,"o":9.57,"t":"2026-10-14T19:00:00Z","v":7006,"vw":9.594852},{"c":9.59,"h":9.63,"l":9.58,"n":133,"o":9.59,"t":"2026-10-14T19:15:00Z","v":3219,"vw":9.609885},{"c":9.57,"h":9.625,"l":9.57,"n":310,"o":9.6,"t":"2026-10-14T19:30:00Z","v":9565,"vw":9.59946},{"c":9.485,"h":9.565,"l":9.465,"n":1049,"o":9.565,"t":"2026-10-14T19:45:00Z","v":44741,"vw":9.494979},{"c":9.48,"h":9.48,"l":9.48,"n":11,"o":9.48,"t":"2026-10-14T20:00:00Z","v":15698,"vw":9.48},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-14T20:15:00Z","v":2189,"vw":9.46},{"c":9.5788,"h":9.5788,"l":9.48,"n":2,"o":9.48,"t":"2026-10-14T20:45:00Z","v":700,"vw":9.536457},{"c":9.46,"h":9.46,"l":9.46,"n":12,"o":9.46,"t":"2026-10-14T22:15:00Z","v":535,"vw":9.46},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-10-15T08:00:00Z","v":152,"vw":9.38},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-15T11:15:00Z","v":123,"vw":9.25},{"c":9.27,"h":9.47,"l":9.27,"n":7,"o":9.47,"t":"2026-10-15T11:45:00Z","v":660,"vw":9.342115},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-15T12:00:00Z","v":600,"vw":9.48},{"c":9.16,"h":9.26,"l":9.16,"n":6,"o":9.26,"t":"2026-10-15T13:15:00Z","v":1363,"vw":9.245217},{"c":9.16,"h":9.18,"l":8.87,"n":312,"o":9.13,"t":"2026-10-15T13:30:00Z","v":39232,"vw":9.064903},{"c":8.98,"h":9.15,"l":8.98,"n":108,"o":9.15,"t":"2026-10-15T13:45:00Z","v":7021,"vw":9.04656},{"c":9.11,"h":9.19,"l":9.05,"n":184,"o":9.05,"t":"2026-10-15T14:00:00Z","v":10778,"vw":9.111529},{"c":9.16,"h":9.215,"l":9.09,"n":139,"o":9.11,"t":"2026-10-15T14:15:00Z","v":7078,"vw":9.159138},{"c":9.27,"h":9.29,"l":9.14,"n":248,"o":9.14,"t":"2026-10-15T14:30:00Z","v":11244,"vw":9.182621},{"c":9.27,"h":9.2715,"l":9.21,"n":145,"o":9.265,"t":"2026-10-15T14:45:00Z","v":5381,"vw":9.241889},{"c":9.33,"h":9.33,"l":9.25,"n":150,"o":9.26,"t":"2026-10-15T15:00:00Z","v":5572,"vw":9.28078},{"c":9.34,"h":9.4,"l":9.34,"n":184,"o":9.35,"t":"2026-10-15T15:15:00Z","v":6497,"vw":9.372383},{"c":9.3,"h":9.35,"l":9.3,"n":115,"o":9.35,"t":"2026-10-15T15:30:00Z","v":3393,"vw":9.324445},{"c":9.34,"h":9.34,"l":9.28,"n":193,"o":9.28,"t":"2026-10-15T15:45:00Z","v":7533,"vw":9.315967},{"c":9.27,"h":9.36,"l":9.27,"n":116,"o":9.3394,"t":"2026-10-15T16:00:00Z","v":10629,"vw":9.302055},{"c":9.25,"h":9.26,"l":9.24,"n":37,"o":9.26,"t":"2026-10-15T16:15:00Z","v":1526,"vw":9.2525},{"c":9.27,"h":9.315,"l":9.25,"n":110,"o":9.25,"t":"2026-10-15T16:30:00Z","v":3837,"vw":9.270758},{"c":9.235,"h":9.27,"l":9.2,"n":153,"o":9.26,"t":"2026-10-15T16:45:00Z","v":5125,"vw":9.226224},{"c":9.225,"h":9.24,"l":9.2,"n":106,"o":9.23,"t":"2026-10-15T17:00:00Z","v":5969,"vw":9.217355},{"c":9.23,"h":9.24,"l":9.22,"n":52,"o":9.23,"t":"2026-10-15T17:15:00Z","v":1754,"vw":9.232219},{"c":9.32,"h":9.32,"l":9.2399,"n":102,"o":9.24,"t":"2026-10-15T17:30:00Z","v":5628,"vw":9.279916},{"c":9.31,"h":9.31,"l":9.29,"n":76,"o":9.3,"t":"2026-10-15T17:45:00Z","v":3225,"vw":9.294962},{"c":9.23,"h":9.3,"l":9.23,"n":143,"o":9.3,"t":"2026-10-15T18:00:00Z","v":10628,"vw":9.253591},{"c":9.22,"h":9.23,"l":9.19,"n":105,"o":9.23,"t":"2026-10-15T18:15:00Z","v":3196,"vw":9.209904},{"c":9.21,"h":9.22,"l":9.19,"n":127,"o":9.22,"t":"2026-10-15T18:30:00Z","v":4643,"vw":9.201319},{"c":9.235,"h":9.24,"l":9.21,"n":60,"o":9.21,"t":"2026-10-15T18:45:00Z","v":1853,"vw":9.22356},{"c":9.3,"h":9.3,"l":9.25,"n":130,"o":9.25,"t":"2026-10-15T19:00:00Z","v":5795,"vw":9.27326},{"c":9.36,"h":9.39,"l":9.32,"n":133,"o":9.32,"t":"2026-10-15T19:15:00Z","v":5785,"vw":9.36159},{"c":9.36,"h":9.42,"l":9.35,"n":210,"o":9.35,"t":"2026-10-15T19:30:00Z","v":6094,"vw":9.386863},{"c":9.36,"h":9.38,"l":9.32,"n":601,"o":9.36,"t":"2026-10-15T19:45:00Z","v":25742,"vw":9.350311},{"c":9.36,"h":9.39,"l":9.36,"n":14,"o":9.36,"t":"2026-10-15T20:00:00Z","v":16917,"vw":9.363779},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-15T20:15:00Z","v":5424,"vw":9.36},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-15T20:30:00Z","v":675,"vw":9.36},{"c":9.33,"h":9.33,"l":9.1,"n":137,"o":9.24,"t":"2026-10-16T13:30:00Z","v":16600,"vw":9.212193},{"c":9.2947,"h":9.34,"l":9.26,"n":88,"o":9.34,"t":"2026-10-16T13:45:00Z","v":3949,"vw":9.292382},{"c":9.385,"h":9.385,"l":9.32,"n":38,"o":9.32,"t":"2026-10-16T14:00:00Z","v":925,"vw":9.3575},{"c":9.34,"h":9.37,"l":9.34,"n":82,"o":9.37,"t":"2026-10-16T14:15:00Z","v":1866,"vw":9.355625},{"c":9.37,"h":9.39,"l":9.36,"n":35,"o":9.38,"t":"2026-10-16T14:30:00Z","v":1058,"vw":9.376711},{"c":9.36,"h":9.364,"l":9.36,"n":22,"o":9.364,"t":"2026-10-16T14:45:00Z","v":918,"vw":9.361333},{"c":9.25,"h":9.32,"l":9.24,"n":55,"o":9.32,"t":"2026-10-16T15:00:00Z","v":1504,"vw":9.280714},{"c":9.2599,"h":9.2599,"l":9.18,"n":184,"o":9.235,"t":"2026-10-16T15:15:00Z","v":5982,"vw":9.226544},{"c":9.29,"h":9.29,"l":9.24,"n":54,"o":9.24,"t":"2026-10-16T15:30:00Z","v":2827,"vw":9.254145},{"c":9.2994,"h":9.31,"l":9.274,"n":46,"o":9.31,"t":"2026-10-16T15:45:00Z","v":3762,"vw":9.281895},{"c":9.33,"h":9.33,"l":9.3097,"n":103,"o":9.3097,"t":"2026-10-16T16:00:00Z","v":3303,"vw":9.31116},{"c":9.31,"h":9.32,"l":9.3,"n":35,"o":9.32,"t":"2026-10-16T16:15:00Z","v":1221,"vw":9.310526},{"c":9.31,"h":9.32,"l":9.3,"n":37,"o":9.3,"t":"2026-10-16T16:30:00Z","v":1186,"vw":9.308802},{"c":9.29,"h":9.31,"l":9.28,"n":63,"o":9.31,"t":"2026-10-16T16:45:00Z","v":1495,"vw":9.291164},{"c":9.24,"h":9.27,"l":9.23,"n":101,"o":9.27,"t":"2026-10-16T17:00:00Z","v":2721,"vw":9.245714},{"c":9.24,"h":9.24,"l":9.2,"n":118,"o":9.2,"t":"2026-10-16T17:15:00Z","v":3937,"vw":9.214483},{"c":9.245,"h":9.25,"l":9.22,"n":125,"o":9.25,"t":"2026-10-16T17:30:00Z","v":3250,"vw":9.240964},{"c":9.202,"h":9.232,"l":9.202,"n":66,"o":9.232,"t":"2026-10-16T17:45:00Z","v":2195,"vw":9.225909},{"c":9.15,"h":9.17,"l":9.14,"n":207,"o":9.17,"t":"2026-10-16T18:00:00Z","v":7525,"vw":9.152454},{"c":9.14,"h":9.1673,"l":9.12,"n":75,"o":9.1673,"t":"2026-10-16T18:15:00Z","v":2127,"vw":9.141393},{"c":9.1,"h":9.13,"l":9.09,"n":227,"o":9.13,"t":"2026-10-16T18:30:00Z","v":7308,"vw":9.109208},{"c":9.045,"h":9.1,"l":9.04,"n":160,"o":9.1,"t":"2026-10-16T18:45:00Z","v":6243,"vw":9.062376},{"c":9.09,"h":9.09,"l":9.01,"n":172,"o":9.05,"t":"2026-10-16T19:00:00Z","v":5175,"vw":9.051375},{"c":9.11,"h":9.115,"l":9.08,"n":150,"o":9.1,"t":"2026-10-16T19:15:00Z","v":3693,"vw":9.096353},{"c":9.02,"h":9.12,"l":9.02,"n":224,"o":9.12,"t":"2026-10-16T19:30:00Z","v":5409,"vw":9.05748},{"c":8.985,"h":9.005,"l":8.96,"n":420,"o":9.005,"t":"2026-10-16T19:45:00Z","v":25885,"vw":8.991517},{"c":8.98,"h":9.02,"l":8.98,"n":10,"o":8.98,"t":"2026-10-16T20:00:00Z","v":13871,"vw":8.985035},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-16T20:15:00Z","v":10848,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-16T20:30:00Z","v":361,"vw":8.98},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-19T09:00:00Z","v":132,"vw":9.37},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-19T11:15:00Z","v":445,"vw":9.44},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-19T12:00:00Z","v":1872,"vw":9.46},{"c":9.38,"h":9.5499,"l":9.335,"n":149,"o":9.45,"t":"2026-10-19T13:30:00Z","v":18006,"vw":9.439742},{"c":9.26,"h":9.3207,"l":9.26,"n":118,"o":9.32,"t":"2026-10-19T13:45:00Z","v":8118,"vw":9.298346},{"c":9.27,"h":9.28,"l":9.2,"n":110,"o":9.25,"t":"2026-10-19T14:00:00Z","v":4148,"vw":9.260191},{"c":9.255,"h":9.32,"l":9.255,"n":112,"o":9.32,"t":"2026-10-19T14:15:00Z","v":3043,"vw":9.290039},{"c":9.255,"h":9.255,"l":9.2,"n":95,"o":9.21,"t":"2026-10-19T14:30:00Z","v":1946,"vw":9.228557},{"c":9.25,"h":9.28,"l":9.23,"n":74,"o":9.28,"t":"2026-10-19T14:45:00Z","v":3381,"vw":9.251622},{"c":9.25,"h":9.28,"l":9.24,"n":88,"o":9.25,"t":"2026-10-19T15:00:00Z","v":2610,"vw":9.253566},{"c":9.46,"h":9.46,"l":9.24,"n":186,"o":9.27,"t":"2026-10-19T15:15:00Z","v":14339,"vw":9.384059},{"c":9.48,"h":9.48,"l":9.43,"n":88,"o":9.465,"t":"2026-10-19T15:30:00Z","v":11864,"vw":9.458447},{"c":9.45,"h":9.465,"l":9.445,"n":112,"o":9.465,"t":"2026-10-19T15:45:00Z","v":3465,"vw":9.453986},{"c":9.43,"h":9.446,"l":9.4056,"n":85,"o":9.43,"t":"2026-10-19T16:00:00Z","v":5259,"vw":9.424301},{"c":9.475,"h":9.48,"l":9.39,"n":128,"o":9.42,"t":"2026-10-19T16:15:00Z","v":4650,"vw":9.437721},{"c":9.47,"h":9.48,"l":9.455,"n":85,"o":9.475,"t":"2026-10-19T16:30:00Z","v":11569,"vw":9.462867},{"c":9.42,"h":9.47,"l":9.42,"n":88,"o":9.47,"t":"2026-10-19T16:45:00Z","v":3359,"vw":9.436945},{"c":9.4,"h":9.42,"l":9.4,"n":46,"o":9.42,"t":"2026-10-19T17:00:00Z","v":1441,"vw":9.408927},{"c":9.419,"h":9.43,"l":9.4,"n":158,"o":9.4,"t":"2026-10-19T17:15:00Z","v":6855,"vw":9.419899},{"c":9.4,"h":9.42,"l":9.37,"n":108,"o":9.42,"t":"2026-10-19T17:30:00Z","v":6734,"vw":9.395518},{"c":9.38,"h":9.4,"l":9.335,"n":106,"o":9.4,"t":"2026-10-19T17:45:00Z","v":4342,"vw":9.371521},{"c":9.39,"h":9.39,"l":9.3,"n":49,"o":9.34,"t":"2026-10-19T18:00:00Z","v":6764,"vw":9.308002},{"c":9.34,"h":9.4,"l":9.325,"n":110,"o":9.38,"t":"2026-10-19T18:15:00Z","v":4822,"vw":9.377515},{"c":9.36,"h":9.36,"l":9.315,"n":100,"o":9.34,"t":"2026-10-19T18:30:00Z","v":4694,"vw":9.337613},{"c":9.39,"h":9.39,"l":9.37,"n":102,"o":9.37,"t":"2026-10-19T18:45:00Z","v":5857,"vw":9.379101},{"c":9.38,"h":9.39,"l":9.35,"n":151,"o":9.39,"t":"2026-10-19T19:00:00Z","v":8096,"vw":9.368538},{"c":9.43,"h":9.485,"l":9.39,"n":112,"o":9.39,"t":"2026-10-19T19:15:00Z","v":5880,"vw":9.442212},{"c":9.4,"h":9.49,"l":9.4,"n":194,"o":9.44,"t":"2026-10-19T19:30:00Z","v":12765,"vw":9.439415},{"c":9.27,"h":9.39,"l":9.25,"n":725,"o":9.39,"t":"2026-10-19T19:45:00Z","v":26524,"vw":9.296469},{"c":9.24,"h":9.31,"l":9.24,"n":13,"o":9.24,"t":"2026-10-19T20:00:00Z","v":21735,"vw":9.24789},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-19T20:30:00Z","v":1300,"vw":9.24},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-19T21:30:00Z","v":809,"vw":9.2},{"c":9.2,"h":9.2,"l":9.19,"n":5,"o":9.19,"t":"2026-10-20T09:45:00Z","v":1500,"vw":9.193541},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-20T13:00:00Z","v":120,"vw":9.2},{"c":8.95,"h":9.2,"l":8.95,"n":214,"o":9.2,"t":"2026-10-20T13:30:00Z","v":17750,"vw":9.11522},{"c":9.07,"h":9.08,"l":8.965,"n":60,"o":8.965,"t":"2026-10-20T13:45:00Z","v":2714,"vw":9.036624},{"c":9.25,"h":9.29,"l":9.14,"n":127,"o":9.14,"t":"2026-10-20T14:00:00Z","v":4669,"vw":9.213492},{"c":9.36,"h":9.37,"l":9.25,"n":147,"o":9.25,"t":"2026-10-20T14:15:00Z","v":7332,"vw":9.295367},{"c":9.34,"h":9.35,"l":9.335,"n":32,"o":9.35,"t":"2026-10-20T14:30:00Z","v":834,"vw":9.341079},{"c":9.3791,"h":9.39,"l":9.34,"n":115,"o":9.34,"t":"2026-10-20T14:45:00Z","v":4592,"vw":9.368509},{"c":9.27,"h":9.4,"l":9.27,"n":130,"o":9.38,"t":"2026-10-20T15:00:00Z","v":4590,"vw":9.351109},{"c":9.325,"h":9.33,"l":9.3,"n":96,"o":9.3,"t":"2026-10-20T15:15:00Z","v":3509,"vw":9.314982},{"c":9.32,"h":9.32,"l":9.28,"n":72,"o":9.3,"t":"2026-10-20T15:30:00Z","v":2762,"vw":9.304029},{"c":9.35,"h":9.35,"l":9.31,"n":46,"o":9.32,"t":"2026-10-20T15:45:00Z","v":1124,"vw":9.33},{"c":9.37,"h":9.37,"l":9.33,"n":68,"o":9.34,"t":"2026-10-20T16:00:00Z","v":2292,"vw":9.353182},{"c":9.37,"h":9.38,"l":9.34,"n":33,"o":9.38,"t":"2026-10-20T16:15:00Z","v":1601,"vw":9.362697},{"c":9.37,"h":9.38,"l":9.37,"n":19,"o":9.38,"t":"2026-10-20T16:30:00Z","v":716,"vw":9.373333},{"c":9.33,"h":9.34,"l":9.33,"n":22,"o":9.34,"t":"2026-10-20T16:45:00Z","v":831,"vw":9.332075},{"c":9.335,"h":9.335,"l":9.335,"n":3,"o":9.335,"t":"2026-10-20T17:00:00Z","v":113,"vw":9.335},{"c":9.325,"h":9.365,"l":9.32,"n":81,"o":9.34,"t":"2026-10-20T17:15:00Z","v":4712,"vw":9.332623},{"c":9.325,"h":9.34,"l":9.325,"n":14,"o":9.34,"t":"2026-10-20T17:30:00Z","v":650,"vw":9.33},{"c":9.32,"h":9.32,"l":9.305,"n":50,"o":9.32,"t":"2026-10-20T17:45:00Z","v":1877,"vw":9.310904},{"c":9.2916,"h":9.325,"l":9.2916,"n":28,"o":9.32,"t":"2026-10-20T18:00:00Z","v":2951,"vw":9.299544},{"c":9.275,"h":9.2899,"l":9.27,"n":18,"o":9.2899,"t":"2026-10-20T18:15:00Z","v":1454,"vw":9.276168},{"c":9.1954,"h":9.27,"l":9.19,"n":83,"o":9.26,"t":"2026-10-20T18:30:00Z","v":3142,"vw":9.235088},{"c":9.25,"h":9.265,"l":9.19,"n":127,"o":9.19,"t":"2026-10-20T18:45:00Z","v":6312,"vw":9.209953},{"c":9.255,"h":9.265,"l":9.22,"n":75,"o":9.22,"t":"2026-10-20T19:00:00Z","v":4581,"vw":9.253608},{"c":9.27,"h":9.3,"l":9.25,"n":175,"o":9.25,"t":"2026-10-20T19:15:00Z","v":6175,"vw":9.265709},{"c":9.275,"h":9.315,"l":9.25,"n":200,"o":9.2976,"t":"2026-10-20T19:30:00Z","v":13721,"vw":9.29406},{"c":9.24,"h":9.29,"l":9.23,"n":619,"o":9.275,"t":"2026-10-20T19:45:00Z","v":26878,"vw":9.255395},{"c":9.23,"h":9.28,"l":9.23,"n":8,"o":9.23,"t":"2026-10-20T20:00:00Z","v":27419,"vw":9.234905},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-20T20:30:00Z","v":274,"vw":9.23},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-21T08:00:00Z","v":138,"vw":9.23},{"c":9.34,"h":9.46,"l":9.31,"n":127,"o":9.46,"t":"2026-10-21T13:30:00Z","v":8381,"vw":9.419615},{"c":9.4,"h":9.42,"l":9.39,"n":16,"o":9.42,"t":"2026-10-21T13:45:00Z","v":554,"vw":9.402618},{"c":9.4,"h":9.42,"l":9.4,"n":32,"o":9.42,"t":"2026-10-21T14:00:00Z","v":1632,"vw":9.401938},{"c":9.39,"h":9.39,"l":9.36,"n":28,"o":9.36,"t":"2026-10-21T14:15:00Z","v":955,"vw":9.37},{"c":9.4,"h":9.455,"l":9.4,"n":56,"o":9.42,"t":"2026-10-21T14:30:00Z","v":1776,"vw":9.425798},{"c":9.428,"h":9.47,"l":9.428,"n":25,"o":9.44,"t":"2026-10-21T14:45:00Z","v":1142,"vw":9.449178},{"c":9.42,"h":9.42,"l":9.415,"n":7,"o":9.415,"t":"2026-10-21T15:00:00Z","v":354,"vw":9.418333},{"c":9.4,"h":9.425,"l":9.38,"n":63,"o":9.4,"t":"2026-10-21T15:15:00Z","v":3185,"vw":9.397964},{"c":9.44,"h":9.44,"l":9.405,"n":21,"o":9.405,"t":"2026-10-21T15:30:00Z","v":1648,"vw":9.408182},{"c":9.4591,"h":9.4591,"l":9.43,"n":55,"o":9.4447,"t":"2026-10-21T15:45:00Z","v":2650,"vw":9.447395},{"c":9.41,"h":9.43,"l":9.41,"n":57,"o":9.42,"t":"2026-10-21T16:00:00Z","v":3246,"vw":9.421966},{"c":9.43,"h":9.46,"l":9.42,"n":26,"o":9.42,"t":"2026-10-21T16:15:00Z","v":3682,"vw":9.424114},{"c":9.52,"h":9.52,"l":9.43,"n":67,"o":9.43,"t":"2026-10-21T16:30:00Z","v":3391,"vw":9.489344},{"c":9.5,"h":9.505,"l":9.495,"n":21,"o":9.5,"t":"2026-10-21T16:45:00Z","v":906,"vw":9.500182},{"c":9.51,"h":9.51,"l":9.485,"n":25,"o":9.49,"t":"2026-10-21T17:00:00Z","v":1275,"vw":9.494287},{"c":9.5,"h":9.5167,"l":9.5,"n":17,"o":9.505,"t":"2026-10-21T17:15:00Z","v":2010,"vw":9.511356},{"c":9.4999,"h":9.5,"l":9.49,"n":37,"o":9.49,"t":"2026-10-21T17:30:00Z","v":1266,"vw":9.496049},{"c":9.515,"h":9.528,"l":9.48,"n":54,"o":9.49,"t":"2026-10-21T17:45:00Z","v":4849,"vw":9.496763},{"c":9.51,"h":9.525,"l":9.51,"n":23,"o":9.525,"t":"2026-10-21T18:00:00Z","v":1833,"vw":9.51466},{"c":9.53,"h":9.54,"l":9.53,"n":35,"o":9.54,"t":"2026-10-21T18:15:00Z","v":1380,"vw":9.533333},{"c":9.545,"h":9.545,"l":9.53,"n":29,"o":9.53,"t":"2026-10-21T18:30:00Z","v":1154,"vw":9.534788},{"c":9.5,"h":9.53,"l":9.48,"n":166,"o":9.49,"t":"2026-10-21T18:45:00Z","v":19618,"vw":9.501137},{"c":9.515,"h":9.53,"l":9.5,"n":67,"o":9.51,"t":"2026-10-21T19:00:00Z","v":2804,"vw":9.515652},{"c":9.56,"h":9.56,"l":9.53,"n":98,"o":9.54,"t":"2026-10-21T19:15:00Z","v":3737,"vw":9.545429},{"c":9.54,"h":9.56,"l":9.539,"n":47,"o":9.559,"t":"2026-10-21T19:30:00Z","v":1724,"vw":9.549948},{"c":9.57,"h":9.57,"l":9.53,"n":405,"o":9.545,"t":"2026-10-21T19:45:00Z","v":19352,"vw":9.545546},{"c":9.565,"h":9.565,"l":9.565,"n":7,"o":9.565,"t":"2026-10-21T20:00:00Z","v":13697,"vw":9.565},{"c":9.565,"h":9.565,"l":9.565,"n":1,"o":9.565,"t":"2026-10-21T20:30:00Z","v":311,"vw":9.565},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-21T22:00:00Z","v":101,"vw":9.7},{"c":9.24,"h":9.25,"l":9.24,"n":5,"o":9.24,"t":"2026-10-22T12:30:00Z","v":735,"vw":9.242754},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-22T13:15:00Z","v":321,"vw":9.23},{"c":9.135,"h":9.27,"l":9.12,"n":159,"o":9.19,"t":"2026-10-22T13:30:00Z","v":12199,"vw":9.206813},{"c":9.1899,"h":9.1899,"l":9.1,"n":53,"o":9.11,"t":"2026-10-22T13:45:00Z","v":3377,"vw":9.1685},{"c":9.07,"h":9.2,"l":9.05,"n":77,"o":9.19,"t":"2026-10-22T14:00:00Z","v":3064,"vw":9.110271},{"c":8.97,"h":9.08,"l":8.97,"n":135,"o":9.08,"t":"2026-10-22T14:15:00Z","v":5817,"vw":9.024206},{"c":8.99,"h":9.0151,"l":8.96,"n":88,"o":8.96,"t":"2026-10-22T14:30:00Z","v":3986,"vw":8.987142},{"c":8.95,"h":8.99,"l":8.91,"n":195,"o":8.99,"t":"2026-10-22T14:45:00Z","v":5057,"vw":8.928426},{"c":8.85,"h":8.93,"l":8.82,"n":226,"o":8.93,"t":"2026-10-22T15:00:00Z","v":10402,"vw":8.884552},{"c":8.86,"h":8.91,"l":8.838,"n":111,"o":8.838,"t":"2026-10-22T15:15:00Z","v":4117,"vw":8.874379},{"c":8.875,"h":8.875,"l":8.79,"n":188,"o":8.82,"t":"2026-10-22T15:30:00Z","v":19491,"vw":8.818276},{"c":8.94,"h":8.94,"l":8.89,"n":46,"o":8.89,"t":"2026-10-22T15:45:00Z","v":1137,"vw":8.9225},{"c":8.93,"h":8.98,"l":8.93,"n":108,"o":8.96,"t":"2026-10-22T16:00:00Z","v":2946,"vw":8.960667},{"c":8.95,"h":8.98,"l":8.95,"n":65,"o":8.958,"t":"2026-10-22T16:15:00Z","v":2547,"vw":8.960375},{"c":8.91,"h":8.94,"l":8.91,"n":103,"o":8.93,"t":"2026-10-22T16:30:00Z","v":3484,"vw":8.921},{"c":8.89,"h":8.89,"l":8.85,"n":131,"o":8.87,"t":"2026-10-22T16:45:00Z","v":7099,"vw":8.871138},{"c":8.89,"h":8.9,"l":8.865,"n":46,"o":8.9,"t":"2026-10-22T17:00:00Z","v":1639,"vw":8.886468},{"c":8.88,"h":8.89,"l":8.855,"n":63,"o":8.88,"t":"2026-10-22T17:15:00Z","v":9663,"vw":8.858745},{"c":8.93,"h":8.935,"l":8.885,"n":148,"o":8.89,"t":"2026-10-22T17:30:00Z","v":13692,"vw":8.926323},{"c":8.87,"h":8.905,"l":8.82,"n":232,"o":8.9,"t":"2026-10-22T17:45:00Z","v":12257,"vw":8.842263},{"c":8.795,"h":8.84,"l":8.75,"n":215,"o":8.84,"t":"2026-10-22T18:00:00Z","v":34287,"vw":8.806861},{"c":8.795,"h":8.81,"l":8.77,"n":110,"o":8.78,"t":"2026-10-22T18:15:00Z","v":3674,"vw":8.791063},{"c":8.8099,"h":8.81,"l":8.79,"n":98,"o":8.8,"t":"2026-10-22T18:30:00Z","v":4005,"vw":8.804261},{"c":8.81,"h":8.83,"l":8.81,"n":102,"o":8.81,"t":"2026-10-22T18:45:00Z","v":4822,"vw":8.81691},{"c":8.81,"h":8.81,"l":8.77,"n":177,"o":8.7922,"t":"2026-10-22T19:00:00Z","v":6514,"vw":8.783164},{"c":8.825,"h":8.83,"l":8.79,"n":120,"o":8.8,"t":"2026-10-22T19:15:00Z","v":6280,"vw":8.811489},{"c":8.71,"h":8.7764,"l":8.709,"n":190,"o":8.7764,"t":"2026-10-22T19:30:00Z","v":5361,"vw":8.728911},{"c":8.805,"h":8.82,"l":8.685,"n":760,"o":8.7,"t":"2026-10-22T19:45:00Z","v":35218,"vw":8.768294},{"c":8.82,"h":8.84,"l":8.82,"n":13,"o":8.82,"t":"2026-10-22T20:00:00Z","v":23665,"vw":8.822358},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-22T20:30:00Z","v":300,"vw":8.82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":15.075980762361857,"iv":1.263487996632339,"gamma":0.059581308392082366,"theta":-0.009426142303716429,"vega":0.004323569734659122,"rho":0.0005836496133343335,"breakevenPct":72.34672066169905},{"delta":0.15,"premium":0.375,"strike":24.75613335988977,"iv":2.6107361400772775,"gamma":0.03616347308730534,"theta":-0.026329337987420157,"vega":0.005766255112497844,"rho":0.0007392377522619465,"breakevenPct":184.93348480600648},{"delta":0.2,"premium":0.33796530167608096,"strike":14.012408044695492,"iv":1.5037575105558776,"gamma":0.08328810228912474,"theta":-0.018250764301092307,"vega":0.0069071524826961024,"rho":0.0011118530067733292,"breakevenPct":62.702645650471354},{"delta":0.25,"premium":0.875,"strike":29.73857562160998,"iv":3.6447983954591754,"gamma":0.035252390262422946,"theta":-0.050065888677221344,"vega":0.007859682111396803,"rho":0.0010407448017343804,"breakevenPct":247.09269412256208},{"delta":0.3,"premium":0.9476860784651845,"strike":19.544012746281457,"iv":2.936514364381927,"gamma":0.04884465996823138,"theta":-0.044207556433047766,"vega":0.008599617883005858,"rho":0.0013283426046713908,"breakevenPct":132.33218622161723},{"delta":0.35,"premium":0.6579086778140979,"strike":12.43878237085464,"iv":1.5326000912603177,"gamma":0.13208565200801006,"theta":-0.024600526274865517,"vega":0.009053207786985996,"rho":0.0018977060915844187,"breakevenPct":48.48856064250266},{"delta":0.4,"premium":1.0720031537732715,"strike":12.592773145793037,"iv":2.122933486760841,"gamma":0.07957040796587035,"theta":-0.03536473075541476,"vega":0.0094857072257508,"rho":0.0019196528792102228,"breakevenPct":54.92943650301937},{"delta":0.45,"premium":0.972163560493857,"strike":11.140560879910646,"iv":1.6356523684258208,"gamma":0.11923475397804884,"theta":-0.027658695688553503,"vega":0.00957232516198734,"rho":0.002338546172053169,"breakevenPct":37.33247664857713},{"delta":0.5,"premium":0.8723239672144425,"strike":9.688348614028255,"iv":1.1483712500908003,"gamma":0.15889909999022733,"theta":-0.019952660621692247,"vega":0.00965894309822388,"rho":0.0027574394648961155,"breakevenPct":19.735516794134888},{"delta":0.55,"premium":0.9809288537549408,"strike":8.826745718050066,"iv":0.9949659420289855,"gamma":0.1656068511198946,"theta":-0.01727022397891963,"vega":0.009544071146245059,"rho":0.003016102839530322,"breakevenPct":11.19812439688215},{"delta":0.6,"premium":1.277371541501976,"strike":8.497364953886693,"iv":1.1424297101449274,"gamma":0.14261607378129118,"theta":-0.019114756258234517,"vega":0.009247628458498025,"rho":0.0031303765160068412,"breakevenPct":10.82467681846563},{"delta":0.65,"premium":1.573814229249012,"strike":8.16798418972332,"iv":1.2898934782608698,"gamma":0.11962529644268774,"theta":-0.020959288537549407,"vega":0.008951185770750988,"rho":0.003244650192483361,"breakevenPct":10.451229240049107},{"delta":0.7,"premium":1.9205458290422244,"strike":7.74768280123584,"iv":1.4275989701338825,"gamma":0.10000247167868177,"theta":-0.021849536560247167,"vega":0.008446755921730175,"rho":0.0033192979229437446,"breakevenPct":9.617104651678723},{"delta":0.75,"premium":2.3196189495365607,"strike":7.23274974253347,"iv":1.5551478887744594,"gamma":0.08388506694129762,"theta":-0.021746549948506694,"vega":0.007725849639546859,"rho":0.0033527023218363145,"breakevenPct":8.303499910091048},{"delta":0.8,"premium":2.8183160179279434,"strike":6.6141624025115835,"iv":1.7034677395279345,"gamma":0.06728052627956312,"theta":-0.02088580423530599,"vega":0.0068321915746712685,"rho":0.003316531731269876,"breakevenPct":6.944199778225925},{"delta":0.85,"premium":3.458148832753583,"strike":5.856055315942072,"iv":1.9083624790707332,"gamma":0.049784025868758075,"theta":-0.01951387729836032,"vega":0.005753268696084637,"rho":0.0031749101422469703,"breakevenPct":5.603221640540301},{"delta":0.9,"premium":4.612840786658558,"strike":4.618062329833097,"iv":2.476303590386457,"gamma":0.029189235097033056,"theta":-0.018834411138446153,"vega":0.004323837091007545,"rho":0.0026165090617011836,"breakevenPct":4.658765493102656}],"put":[{"delta":0.1,"premium":0.85,"strike":3.9322905480604096,"iv":4.062185317650869,"gamma":0.01758665701191386,"theta":-0.03034532385310782,"vega":0.004335954405648214,"rho":-0.0013687999405051238,"breakevenPct":65.05339514670737},{"delta":0.15,"premium":0.8569050223518905,"strike":5.276200894075618,"iv":2.939078748153663,"gamma":0.03260995614451219,"theta":-0.02890674724667661,"vega":0.0057465946927848215,"rho":-0.0017256634763408423,"breakevenPct":49.89460462898268},{"delta":0.2,"premium":0.8975359296765603,"strike":6.300479062354136,"iv":2.3219633695099215,"gamma":0.04943706807014753,"theta":-0.027334706704845963,"vega":0.006891919025409374,"rho":-0.0021091652026456686,"breakevenPct":38.74214135286195},{"delta":0.25,"premium":0.959669434832262,"strike":7.09669434832262,"iv":1.935036065079266,"gamma":0.06680780181266519,"theta":-0.025945431398406747,"vega":0.007836440735170041,"rho":-0.0025097734191630236,"breakevenPct":30.419218667909774},{"delta":0.3,"premium":1.018841687213028,"strike":7.688416872130279,"iv":1.6764743440656644,"gamma":0.08503275908971179,"theta":-0.02430513108364204,"vega":0.0085441327222917,"rho":-0.002908259618201661,"breakevenPct":24.38123373109692},{"delta":0.35,"premium":1.0240071779648487,"strike":8.148530411629435,"iv":1.4321008254243,"gamma":0.1104435804869005,"theta":-0.02197965170471739,"vega":0.009033113565040288,"rho":-0.003264521701486577,"breakevenPct":19.223092588836877},{"delta":0.4,"premium":0.9691040173293112,"strike":8.462262758118221,"iv":1.2035080378692888,"gamma":0.14384683012326732,"theta":-0.018892086596125866,"vega":0.009278834432748361,"rho":-0.0035738203007030385,"breakevenPct":15.043551691735708},{"delta":0.45,"premium":0.9142008566937738,"strike":8.775995104607007,"iv":0.9749152503142778,"gamma":0.1772500797596341,"theta":-0.015804521487534345,"vega":0.009524555300456436,"rho":-0.0038831188999194997,"breakevenPct":10.864010794634543},{"delta":0.5,"premium":1.314749430523918,"strike":9.325740318906606,"iv":1.0487412300683372,"gamma":0.17005694760820045,"theta":-0.017639179954441912,"vega":0.0097,"rho":-0.0045432133545105086,"breakevenPct":9.172438907225763},{"delta":0.55,"premium":2.2603788687299895,"strike":10.108858057630737,"iv":1.490054642475987,"gamma":0.108162219850587,"theta":-0.024813447171824966,"vega":0.009547598719316968,"rho":-0.005621056132809045,"breakevenPct":11.01497518253121},{"delta":0.6,"premium":2.3470917822838846,"strike":10.375667022411953,"iv":1.3691101387406617,"gamma":0.11395197438633939,"theta":-0.02190522945570971,"vega":0.009174066168623266,"rho":-0.006034328481132023,"breakevenPct":8.973069839817823},{"delta":0.65,"premium":2.43380469583778,"strike":10.64247598719317,"iv":1.248165635005336,"gamma":0.1197417289220918,"theta":-0.018997011739594446,"vega":0.008800533617929563,"rho":-0.0064476008294550025,"breakevenPct":6.931164497104431},{"delta":0.7,"premium":2.5205176093916752,"strike":10.909284951974387,"iv":1.127221131270011,"gamma":0.12553148345784418,"theta":-0.016088794023479187,"vega":0.00842700106723586,"rho":-0.0068608731777779815,"breakevenPct":4.889259154391045},{"delta":0.75,"premium":3.1398550724637686,"strike":11.637681159420291,"iv":1.1450855072463768,"gamma":0.11375797101449275,"theta":-0.014526086956521739,"vega":0.007694202898550724,"rho":-0.007692125833526959,"breakevenPct":3.6527654540077},{"delta":0.8,"premium":4.0335748792270545,"strike":12.603864734299517,"iv":1.2344574879227053,"gamma":0.0929367149758454,"theta":-0.013656521739130434,"vega":0.006776328502415458,"rho":-0.008738701677949936,"breakevenPct":2.831180781491348},{"delta":0.85,"premium":5.105604663889049,"strike":13.765888922865173,"iv":1.2693852989697816,"gamma":0.07841613294728718,"theta":-0.011208050291510792,"vega":0.005740523118388364,"rho":-0.009944510487034614,"breakevenPct":1.8108360660303426},{"delta":0.9,"premium":25.49502506112903,"strike":34.18573815345622,"iv":2.8628061728707386,"gamma":0.024763397483722076,"theta":-0.017533237623454954,"vega":0.004338505788386381,"rho":-0.026372261868799672,"breakevenPct":1.4658379554740593}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":15.075980762361857,"iv":1.263487996632339,"gamma":0.059581308392082366,"theta":-0.009426142303716429,"vega":0.004323569734659122,"rho":0.0005836496133343335,"breakevenPct":72.34672066169905},{"delta":0.15,"premium":0.375,"strike":24.75613335988977,"iv":2.6107361400772775,"gamma":0.03616347308730534,"theta":-0.026329337987420157,"vega":0.005766255112497844,"rho":0.0007392377522619465,"breakevenPct":184.93348480600648},{"delta":0.2,"premium":0.33796530167608096,"strike":14.012408044695492,"iv":1.5037575105558776,"gamma":0.08328810228912474,"theta":-0.018250764301092307,"vega":0.0069071524826961024,"rho":0.0011118530067733292,"breakevenPct":62.702645650471354},{"delta":0.25,"premium":0.875,"strike":29.73857562160998,"iv":3.6447983954591754,"gamma":0.035252390262422946,"theta":-0.050065888677221344,"vega":0.007859682111396803,"rho":0.0010407448017343804,"breakevenPct":247.09269412256208},{"delta":0.3,"premium":0.9476860784651845,"strike":19.544012746281457,"iv":2.936514364381927,"gamma":0.04884465996823138,"theta":-0.044207556433047766,"vega":0.008599617883005858,"rho":0.0013283426046713908,"breakevenPct":132.33218622161723},{"delta":0.35,"premium":0.6579086778140979,"strike":12.43878237085464,"iv":1.5326000912603177,"gamma":0.13208565200801006,"theta":-0.024600526274865517,"vega":0.009053207786985996,"rho":0.0018977060915844187,"breakevenPct":48.48856064250266},{"delta":0.4,"premium":1.0720031537732715,"strike":12.592773145793037,"iv":2.122933486760841,"gamma":0.07957040796587035,"theta":-0.03536473075541476,"vega":0.0094857072257508,"rho":0.0019196528792102228,"breakevenPct":54.92943650301937},{"delta":0.45,"premium":0.972163560493857,"strike":11.140560879910646,"iv":1.6356523684258208,"gamma":0.11923475397804884,"theta":-0.027658695688553503,"vega":0.00957232516198734,"rho":0.002338546172053169,"breakevenPct":37.33247664857713},{"delta":0.5,"premium":0.8723239672144425,"strike":9.688348614028255,"iv":1.1483712500908003,"gamma":0.15889909999022733,"theta":-0.019952660621692247,"vega":0.00965894309822388,"rho":0.0027574394648961155,"breakevenPct":19.735516794134888},{"delta":0.55,"premium":0.9809288537549408,"strike":8.826745718050066,"iv":0.9949659420289855,"gamma":0.1656068511198946,"theta":-0.01727022397891963,"vega":0.009544071146245059,"rho":0.003016102839530322,"breakevenPct":11.19812439688215},{"delta":0.6,"premium":1.277371541501976,"strike":8.497364953886693,"iv":1.1424297101449274,"gamma":0.14261607378129118,"theta":-0.019114756258234517,"vega":0.009247628458498025,"rho":0.0031303765160068412,"breakevenPct":10.82467681846563},{"delta":0.65,"premium":1.573814229249012,"strike":8.16798418972332,"iv":1.2898934782608698,"gamma":0.11962529644268774,"theta":-0.020959288537549407,"vega":0.008951185770750988,"rho":0.003244650192483361,"breakevenPct":10.451229240049107},{"delta":0.7,"premium":1.9205458290422244,"strike":7.74768280123584,"iv":1.4275989701338825,"gamma":0.10000247167868177,"theta":-0.021849536560247167,"vega":0.008446755921730175,"rho":0.0033192979229437446,"breakevenPct":9.617104651678723},{"delta":0.75,"premium":2.3196189495365607,"strike":7.23274974253347,"iv":1.5551478887744594,"gamma":0.08388506694129762,"theta":-0.021746549948506694,"vega":0.007725849639546859,"rho":0.0033527023218363145,"breakevenPct":8.303499910091048},{"delta":0.8,"premium":2.8183160179279434,"strike":6.6141624025115835,"iv":1.7034677395279345,"gamma":0.06728052627956312,"theta":-0.02088580423530599,"vega":0.0068321915746712685,"rho":0.003316531731269876,"breakevenPct":6.944199778225925},{"delta":0.85,"premium":3.458148832753583,"strike":5.856055315942072,"iv":1.9083624790707332,"gamma":0.049784025868758075,"theta":-0.01951387729836032,"vega":0.005753268696084637,"rho":0.0031749101422469703,"breakevenPct":5.603221640540301},{"delta":0.9,"premium":4.612840786658558,"strike":4.618062329833097,"iv":2.476303590386457,"gamma":0.029189235097033056,"theta":-0.018834411138446153,"vega":0.004323837091007545,"rho":0.0026165090617011836,"breakevenPct":4.658765493102656}],"put":[{"delta":0.1,"premium":0.85,"strike":3.9322905480604096,"iv":4.062185317650869,"gamma":0.01758665701191386,"theta":-0.03034532385310782,"vega":0.004335954405648214,"rho":-0.0013687999405051238,"breakevenPct":65.05339514670737},{"delta":0.15,"premium":0.8569050223518905,"strike":5.276200894075618,"iv":2.939078748153663,"gamma":0.03260995614451219,"theta":-0.02890674724667661,"vega":0.0057465946927848215,"rho":-0.0017256634763408423,"breakevenPct":49.89460462898268},{"delta":0.2,"premium":0.8975359296765603,"strike":6.300479062354136,"iv":2.3219633695099215,"gamma":0.04943706807014753,"theta":-0.027334706704845963,"vega":0.006891919025409374,"rho":-0.0021091652026456686,"breakevenPct":38.74214135286195},{"delta":0.25,"premium":0.959669434832262,"strike":7.09669434832262,"iv":1.935036065079266,"gamma":0.06680780181266519,"theta":-0.025945431398406747,"vega":0.007836440735170041,"rho":-0.0025097734191630236,"breakevenPct":30.419218667909774},{"delta":0.3,"premium":1.018841687213028,"strike":7.688416872130279,"iv":1.6764743440656644,"gamma":0.08503275908971179,"theta":-0.02430513108364204,"vega":0.0085441327222917,"rho":-0.002908259618201661,"breakevenPct":24.38123373109692},{"delta":0.35,"premium":1.0240071779648487,"strike":8.148530411629435,"iv":1.4321008254243,"gamma":0.1104435804869005,"theta":-0.02197965170471739,"vega":0.009033113565040288,"rho":-0.003264521701486577,"breakevenPct":19.223092588836877},{"delta":0.4,"premium":0.9691040173293112,"strike":8.462262758118221,"iv":1.2035080378692888,"gamma":0.14384683012326732,"theta":-0.018892086596125866,"vega":0.009278834432748361,"rho":-0.0035738203007030385,"breakevenPct":15.043551691735708},{"delta":0.45,"premium":0.9142008566937738,"strike":8.775995104607007,"iv":0.9749152503142778,"gamma":0.1772500797596341,"theta":-0.015804521487534345,"vega":0.009524555300456436,"rho":-0.0038831188999194997,"breakevenPct":10.864010794634543},{"delta":0.5,"premium":1.314749430523918,"strike":9.325740318906606,"iv":1.0487412300683372,"gamma":0.17005694760820045,"theta":-0.017639179954441912,"vega":0.0097,"rho":-0.0045432133545105086,"breakevenPct":9.172438907225763},{"delta":0.55,"premium":2.2603788687299895,"strike":10.108858057630737,"iv":1.490054642475987,"gamma":0.108162219850587,"theta":-0.024813447171824966,"vega":0.009547598719316968,"rho":-0.005621056132809045,"breakevenPct":11.01497518253121},{"delta":0.6,"premium":2.3470917822838846,"strike":10.375667022411953,"iv":1.3691101387406617,"gamma":0.11395197438633939,"theta":-0.02190522945570971,"vega":0.009174066168623266,"rho":-0.006034328481132023,"breakevenPct":8.973069839817823},{"delta":0.65,"premium":2.43380469583778,"strike":10.64247598719317,"iv":1.248165635005336,"gamma":0.1197417289220918,"theta":-0.018997011739594446,"vega":0.008800533617929563,"rho":-0.0064476008294550025,"breakevenPct":6.931164497104431},{"delta":0.7,"premium":2.5205176093916752,"strike":10.909284951974387,"iv":1.127221131270011,"gamma":0.12553148345784418,"theta":-0.016088794023479187,"vega":0.00842700106723586,"rho":-0.0068608731777779815,"breakevenPct":4.889259154391045},{"delta":0.75,"premium":3.1398550724637686,"strike":11.637681159420291,"iv":1.1450855072463768,"gamma":0.11375797101449275,"theta":-0.014526086956521739,"vega":0.007694202898550724,"rho":-0.007692125833526959,"breakevenPct":3.6527654540077},{"delta":0.8,"premium":4.0335748792270545,"strike":12.603864734299517,"iv":1.2344574879227053,"gamma":0.0929367149758454,"theta":-0.013656521739130434,"vega":0.006776328502415458,"rho":-0.008738701677949936,"breakevenPct":2.831180781491348},{"delta":0.85,"premium":5.105604663889049,"strike":13.765888922865173,"iv":1.2693852989697816,"gamma":0.07841613294728718,"theta":-0.011208050291510792,"vega":0.005740523118388364,"rho":-0.009944510487034614,"breakevenPct":1.8108360660303426},{"delta":0.9,"premium":25.49502506112903,"strike":34.18573815345622,"iv":2.8628061728707386,"gamma":0.024763397483722076,"theta":-0.017533237623454954,"vega":0.004338505788386381,"rho":-0.026372261868799672,"breakevenPct":1.4658379554740593}]}},"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"}}