{"symbol":"REFI","url":"https://intraalpha.com/companies/REFI","capturedAt":"2026-10-22T20:46:12.845Z","state":"ready","quote":{"symbol":"REFI","last_price":9.4,"prev_close":9.17,"regular_close":9.4,"change":0.23,"change_pct":2.5082,"regular_change":0.23,"regular_change_pct":2.5082,"extended_change":0,"extended_change_pct":0,"bid":8.98,"ask":9.8,"bid_size":100,"ask_size":100,"volume":158664,"vwap":9.383947,"open":9.18,"high":9.45,"low":9.12,"close":9.4,"trade_count":2985,"last_trade_at":"2026-10-22T20:00:00.168080942Z","last_quote_at":"2026-10-22T20:05:22.936586206Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:11.021865004-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"REFI","fetched_at":"2026-10-22T20:46:11.848488+00:00","name":"Chicago Atlantic Real Estate Finance Inc","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Chicago Atlantic Real Estate Finance Inc. is a focused Real Estate Investment Trust (REIT) dedicated to delivering innovative financing to the burgeoning cannabis sector. By employing a strategic portfolio management approach and leveraging extensive industry expertise, the company aims to seize lucrative growth opportunities in this specialized market. Chicago Atlantic emphasizes rigorous risk management and regulatory compliance, allowing it to provide attractive risk-adjusted returns while maximizing shareholder value. With a robust leadership team at the helm, the firm is well-positioned to navigate the complexities of this evolving landscape and ensure sustained success for its investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":232640000,"ebitda":null,"pe_ratio":6.63,"peg_ratio":null,"book_value":14.15,"dividend_per_share":1.88,"dividend_yield":0.214,"eps":1.37,"revenue_ttm":48836000,"gross_profit_ttm":48836000,"profit_margin":0.602,"operating_margin_ttm":0.627,"return_on_assets_ttm":0.0641,"return_on_equity_ttm":0.0961,"quarterly_earnings_growth":-0.171,"quarterly_revenue_growth":-0.075,"analyst_target_price":15.12,"analyst_number":null,"beta":0.344,"fifty_two_week_high":11.41,"fifty_two_week_low":8.76,"fifty_day_ma":10.34,"two_hundred_day_ma":11.25,"shares_outstanding":25621100,"forward_pe":5.43,"price_to_sales":4.764,"price_to_book":0.908,"ev_to_revenue":7.75,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:11.848488+00:00"},"optionObservedAt":"2026-10-22T19:55:01.305Z","bars":[{"c":9.15,"h":9.15,"l":9.15,"n":13,"o":9.15,"t":"2026-10-15T13:25:00Z","v":491,"vw":9.15},{"c":9.23,"h":9.24,"l":9.14,"n":68,"o":9.24,"t":"2026-10-15T13:30:00Z","v":18896,"vw":9.223255},{"c":9.25,"h":9.25,"l":9.25,"n":7,"o":9.25,"t":"2026-10-15T13:35:00Z","v":647,"vw":9.25},{"c":9.27,"h":9.27,"l":9.265,"n":33,"o":9.265,"t":"2026-10-15T13:40:00Z","v":1084,"vw":9.266429},{"c":9.31,"h":9.31,"l":9.31,"n":5,"o":9.31,"t":"2026-10-15T13:45:00Z","v":140,"vw":9.31},{"c":9.28,"h":9.36,"l":9.26,"n":13,"o":9.26,"t":"2026-10-15T13:50:00Z","v":1208,"vw":9.274363},{"c":9.405,"h":9.405,"l":9.29,"n":25,"o":9.38,"t":"2026-10-15T13:55:00Z","v":5090,"vw":9.347486},{"c":9.47,"h":9.47,"l":9.39,"n":22,"o":9.4,"t":"2026-10-15T14:00:00Z","v":2616,"vw":9.406661},{"c":9.44,"h":9.44,"l":9.41,"n":40,"o":9.4117,"t":"2026-10-15T14:05:00Z","v":2866,"vw":9.413177},{"c":9.45,"h":9.45,"l":9.42,"n":33,"o":9.42,"t":"2026-10-15T14:10:00Z","v":1867,"vw":9.427896},{"c":9.4499,"h":9.47,"l":9.4499,"n":8,"o":9.47,"t":"2026-10-15T14:15:00Z","v":2262,"vw":9.451398},{"c":9.47,"h":9.47,"l":9.435,"n":10,"o":9.44,"t":"2026-10-15T14:20:00Z","v":3274,"vw":9.451674},{"c":9.49,"h":9.495,"l":9.47,"n":41,"o":9.47,"t":"2026-10-15T14:25:00Z","v":3717,"vw":9.482346},{"c":9.49,"h":9.5,"l":9.48,"n":66,"o":9.5,"t":"2026-10-15T14:30:00Z","v":2362,"vw":9.491071},{"c":9.51,"h":9.51,"l":9.49,"n":87,"o":9.49,"t":"2026-10-15T14:35:00Z","v":2677,"vw":9.495907},{"c":9.47,"h":9.52,"l":9.47,"n":141,"o":9.49,"t":"2026-10-15T14:40:00Z","v":7263,"vw":9.491309},{"c":9.46,"h":9.48,"l":9.45,"n":13,"o":9.47,"t":"2026-10-15T14:45:00Z","v":9776,"vw":9.477182},{"c":9.485,"h":9.485,"l":9.465,"n":18,"o":9.465,"t":"2026-10-15T14:50:00Z","v":2162,"vw":9.476846},{"c":9.48,"h":9.51,"l":9.48,"n":18,"o":9.51,"t":"2026-10-15T14:55:00Z","v":1104,"vw":9.500833},{"c":9.5,"h":9.52,"l":9.48,"n":26,"o":9.48,"t":"2026-10-15T15:00:00Z","v":3109,"vw":9.490701},{"c":9.505,"h":9.505,"l":9.505,"n":8,"o":9.505,"t":"2026-10-15T15:05:00Z","v":382,"vw":9.505},{"c":9.49,"h":9.505,"l":9.49,"n":43,"o":9.505,"t":"2026-10-15T15:10:00Z","v":1012,"vw":9.4925},{"c":9.485,"h":9.49,"l":9.45,"n":60,"o":9.49,"t":"2026-10-15T15:15:00Z","v":8324,"vw":9.481418},{"c":9.47,"h":9.48,"l":9.47,"n":13,"o":9.48,"t":"2026-10-15T15:20:00Z","v":836,"vw":9.478078},{"c":9.44,"h":9.46,"l":9.44,"n":8,"o":9.46,"t":"2026-10-15T15:25:00Z","v":886,"vw":9.455},{"c":9.455,"h":9.455,"l":9.455,"n":6,"o":9.455,"t":"2026-10-15T15:30:00Z","v":2734,"vw":9.455},{"c":9.46,"h":9.46,"l":9.46,"n":4,"o":9.46,"t":"2026-10-15T15:35:00Z","v":305,"vw":9.46},{"c":9.45,"h":9.465,"l":9.45,"n":12,"o":9.465,"t":"2026-10-15T15:40:00Z","v":1406,"vw":9.458043},{"c":9.46,"h":9.5,"l":9.4599,"n":10,"o":9.46,"t":"2026-10-15T15:45:00Z","v":3498,"vw":9.491624},{"c":9.48,"h":9.48,"l":9.46,"n":11,"o":9.46,"t":"2026-10-15T15:50:00Z","v":562,"vw":9.469901},{"c":9.445,"h":9.48,"l":9.445,"n":17,"o":9.48,"t":"2026-10-15T15:55:00Z","v":843,"vw":9.460962},{"c":9.459,"h":9.463228,"l":9.445,"n":13,"o":9.45,"t":"2026-10-15T16:00:00Z","v":729,"vw":9.454474},{"c":9.465,"h":9.465,"l":9.45,"n":23,"o":9.45,"t":"2026-10-15T16:10:00Z","v":1133,"vw":9.455319},{"c":9.475,"h":9.475,"l":9.465,"n":7,"o":9.465,"t":"2026-10-15T16:15:00Z","v":702,"vw":9.47},{"c":9.475,"h":9.475,"l":9.475,"n":5,"o":9.475,"t":"2026-10-15T16:20:00Z","v":244,"vw":9.475},{"c":9.475,"h":9.475,"l":9.475,"n":1,"o":9.475,"t":"2026-10-15T16:25:00Z","v":194,"vw":9.475},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-15T16:30:00Z","v":603,"vw":9.48},{"c":9.48,"h":9.49,"l":9.48,"n":65,"o":9.48,"t":"2026-10-15T16:35:00Z","v":2798,"vw":9.486234},{"c":9.465,"h":9.465,"l":9.465,"n":3,"o":9.465,"t":"2026-10-15T16:40:00Z","v":417,"vw":9.465},{"c":9.45,"h":9.47,"l":9.45,"n":19,"o":9.465,"t":"2026-10-15T16:45:00Z","v":2074,"vw":9.460208},{"c":9.455,"h":9.46,"l":9.445,"n":15,"o":9.45,"t":"2026-10-15T16:50:00Z","v":819,"vw":9.452},{"c":9.46,"h":9.46,"l":9.46,"n":7,"o":9.46,"t":"2026-10-15T16:55:00Z","v":1631,"vw":9.46},{"c":9.455,"h":9.46,"l":9.45,"n":12,"o":9.46,"t":"2026-10-15T17:00:00Z","v":1267,"vw":9.454035},{"c":9.45,"h":9.455,"l":9.45,"n":19,"o":9.455,"t":"2026-10-15T17:05:00Z","v":832,"vw":9.451248},{"c":9.455,"h":9.455,"l":9.45,"n":13,"o":9.45,"t":"2026-10-15T17:10:00Z","v":521,"vw":9.451618},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-15T17:15:00Z","v":101,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":5,"o":9.44,"t":"2026-10-15T17:20:00Z","v":352,"vw":9.44},{"c":9.43,"h":9.44,"l":9.43,"n":26,"o":9.44,"t":"2026-10-15T17:25:00Z","v":1511,"vw":9.433876},{"c":9.435,"h":9.435,"l":9.435,"n":4,"o":9.435,"t":"2026-10-15T17:30:00Z","v":244,"vw":9.435},{"c":9.45,"h":9.45,"l":9.435,"n":4,"o":9.435,"t":"2026-10-15T17:35:00Z","v":675,"vw":9.445},{"c":9.45,"h":9.45,"l":9.42,"n":12,"o":9.435,"t":"2026-10-15T17:40:00Z","v":3216,"vw":9.432395},{"c":9.44,"h":9.44,"l":9.43,"n":30,"o":9.44,"t":"2026-10-15T17:45:00Z","v":1911,"vw":9.439063},{"c":9.44,"h":9.44,"l":9.44,"n":6,"o":9.44,"t":"2026-10-15T17:50:00Z","v":464,"vw":9.44},{"c":9.445,"h":9.45,"l":9.445,"n":11,"o":9.45,"t":"2026-10-15T17:55:00Z","v":757,"vw":9.44918},{"c":9.45,"h":9.46,"l":9.45,"n":20,"o":9.45,"t":"2026-10-15T18:00:00Z","v":1092,"vw":9.452143},{"c":9.45,"h":9.45,"l":9.45,"n":4,"o":9.45,"t":"2026-10-15T18:05:00Z","v":301,"vw":9.45},{"c":9.43,"h":9.45,"l":9.43,"n":30,"o":9.45,"t":"2026-10-15T18:10:00Z","v":1775,"vw":9.443943},{"c":9.45,"h":9.45,"l":9.44,"n":23,"o":9.44,"t":"2026-10-15T18:15:00Z","v":852,"vw":9.448044},{"c":9.445,"h":9.445,"l":9.445,"n":4,"o":9.445,"t":"2026-10-15T18:20:00Z","v":106,"vw":9.445},{"c":9.45,"h":9.465,"l":9.445,"n":29,"o":9.445,"t":"2026-10-15T18:25:00Z","v":1798,"vw":9.457474},{"c":9.46,"h":9.46,"l":9.4599,"n":8,"o":9.4599,"t":"2026-10-15T18:30:00Z","v":772,"vw":9.459974},{"c":9.45,"h":9.455,"l":9.45,"n":17,"o":9.455,"t":"2026-10-15T18:35:00Z","v":1314,"vw":9.451702},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-15T18:40:00Z","v":240,"vw":9.44},{"c":9.45,"h":9.45,"l":9.44,"n":39,"o":9.45,"t":"2026-10-15T18:45:00Z","v":2202,"vw":9.446344},{"c":9.43,"h":9.44,"l":9.43,"n":14,"o":9.44,"t":"2026-10-15T18:50:00Z","v":517,"vw":9.434697},{"c":9.44,"h":9.44,"l":9.43,"n":8,"o":9.438,"t":"2026-10-15T18:55:00Z","v":1591,"vw":9.438801},{"c":9.445,"h":9.445,"l":9.43,"n":48,"o":9.43,"t":"2026-10-15T19:00:00Z","v":1730,"vw":9.439289},{"c":9.425,"h":9.43,"l":9.425,"n":20,"o":9.43,"t":"2026-10-15T19:05:00Z","v":924,"vw":9.427826},{"c":9.43,"h":9.43,"l":9.4,"n":69,"o":9.425,"t":"2026-10-15T19:10:00Z","v":4882,"vw":9.4141},{"c":9.43,"h":9.45,"l":9.43,"n":28,"o":9.45,"t":"2026-10-15T19:15:00Z","v":1549,"vw":9.441816},{"c":9.42,"h":9.42,"l":9.41,"n":6,"o":9.41,"t":"2026-10-15T19:20:00Z","v":460,"vw":9.415396},{"c":9.41,"h":9.435,"l":9.405,"n":42,"o":9.43,"t":"2026-10-15T19:25:00Z","v":2410,"vw":9.425337},{"c":9.4,"h":9.4,"l":9.4,"n":6,"o":9.4,"t":"2026-10-15T19:30:00Z","v":183,"vw":9.4},{"c":9.385,"h":9.4,"l":9.38,"n":47,"o":9.4,"t":"2026-10-15T19:35:00Z","v":3434,"vw":9.389433},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-15T19:40:00Z","v":158,"vw":9.38},{"c":9.43,"h":9.43,"l":9.4,"n":48,"o":9.4,"t":"2026-10-15T19:45:00Z","v":3992,"vw":9.428632},{"c":9.41,"h":9.42,"l":9.4,"n":75,"o":9.42,"t":"2026-10-15T19:50:00Z","v":2893,"vw":9.414764},{"c":9.395,"h":9.405,"l":9.33,"n":502,"o":9.39,"t":"2026-10-15T19:55:00Z","v":37684,"vw":9.372614},{"c":9.39,"h":9.39,"l":9.39,"n":7,"o":9.39,"t":"2026-10-15T20:00:00Z","v":45133,"vw":9.39},{"c":9.43,"h":9.5,"l":9.4,"n":140,"o":9.48,"t":"2026-10-16T13:30:00Z","v":9718,"vw":9.465893},{"c":9.43,"h":9.43,"l":9.371,"n":9,"o":9.43,"t":"2026-10-16T13:35:00Z","v":1281,"vw":9.405417},{"c":9.4874,"h":9.4874,"l":9.4874,"n":4,"o":9.4874,"t":"2026-10-16T13:40:00Z","v":188,"vw":9.4874},{"c":9.44,"h":9.49,"l":9.44,"n":6,"o":9.49,"t":"2026-10-16T13:45:00Z","v":4377,"vw":9.485982},{"c":9.4535,"h":9.4535,"l":9.4535,"n":3,"o":9.4535,"t":"2026-10-16T13:50:00Z","v":590,"vw":9.4535},{"c":9.49,"h":9.49,"l":9.49,"n":15,"o":9.49,"t":"2026-10-16T14:00:00Z","v":374,"vw":9.49},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-16T14:10:00Z","v":109,"vw":9.45},{"c":9.45,"h":9.485,"l":9.45,"n":5,"o":9.45,"t":"2026-10-16T14:15:00Z","v":1855,"vw":9.451888},{"c":9.49,"h":9.49,"l":9.45,"n":9,"o":9.45,"t":"2026-10-16T14:25:00Z","v":693,"vw":9.468367},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-10-16T14:35:00Z","v":103,"vw":9.47},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-16T14:50:00Z","v":281,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-16T15:05:00Z","v":106,"vw":9.45},{"c":9.455,"h":9.455,"l":9.455,"n":3,"o":9.455,"t":"2026-10-16T15:20:00Z","v":169,"vw":9.455},{"c":9.425,"h":9.425,"l":9.41,"n":20,"o":9.42,"t":"2026-10-16T15:55:00Z","v":1008,"vw":9.421333},{"c":9.4,"h":9.41,"l":9.4,"n":12,"o":9.41,"t":"2026-10-16T16:00:00Z","v":631,"vw":9.407423},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-16T16:10:00Z","v":100,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":12,"o":9.37,"t":"2026-10-16T16:15:00Z","v":292,"vw":9.37},{"c":9.35,"h":9.35,"l":9.35,"n":8,"o":9.35,"t":"2026-10-16T16:20:00Z","v":290,"vw":9.35},{"c":9.3201,"h":9.345,"l":9.3201,"n":7,"o":9.345,"t":"2026-10-16T16:25:00Z","v":536,"vw":9.331342},{"c":9.36,"h":9.36,"l":9.345,"n":2,"o":9.345,"t":"2026-10-16T16:30:00Z","v":200,"vw":9.3525},{"c":9.3301,"h":9.3301,"l":9.3301,"n":19,"o":9.3301,"t":"2026-10-16T16:35:00Z","v":1406,"vw":9.3301},{"c":9.308,"h":9.308,"l":9.308,"n":3,"o":9.308,"t":"2026-10-16T16:55:00Z","v":373,"vw":9.308},{"c":9.29,"h":9.3,"l":9.29,"n":19,"o":9.3,"t":"2026-10-16T17:00:00Z","v":775,"vw":9.296667},{"c":9.3,"h":9.3,"l":9.3,"n":30,"o":9.3,"t":"2026-10-16T17:05:00Z","v":637,"vw":9.3},{"c":9.31,"h":9.31,"l":9.3,"n":5,"o":9.3,"t":"2026-10-16T17:15:00Z","v":1401,"vw":9.307988},{"c":9.33,"h":9.33,"l":9.33,"n":17,"o":9.33,"t":"2026-10-16T17:30:00Z","v":319,"vw":9.33},{"c":9.3245,"h":9.3245,"l":9.3245,"n":4,"o":9.3245,"t":"2026-10-16T17:35:00Z","v":191,"vw":9.3245},{"c":9.39,"h":9.395,"l":9.33,"n":35,"o":9.33,"t":"2026-10-16T17:40:00Z","v":9262,"vw":9.339502},{"c":9.39,"h":9.39,"l":9.39,"n":4,"o":9.39,"t":"2026-10-16T17:45:00Z","v":224,"vw":9.39},{"c":9.375,"h":9.39,"l":9.37,"n":22,"o":9.39,"t":"2026-10-16T17:50:00Z","v":885,"vw":9.377424},{"c":9.35,"h":9.375,"l":9.35,"n":13,"o":9.375,"t":"2026-10-16T17:55:00Z","v":514,"vw":9.368961},{"c":9.35,"h":9.35,"l":9.35,"n":7,"o":9.35,"t":"2026-10-16T18:00:00Z","v":260,"vw":9.35},{"c":9.355,"h":9.37,"l":9.35,"n":21,"o":9.37,"t":"2026-10-16T18:05:00Z","v":2185,"vw":9.357707},{"c":9.35,"h":9.36,"l":9.35,"n":16,"o":9.355,"t":"2026-10-16T18:10:00Z","v":1869,"vw":9.351057},{"c":9.345,"h":9.36,"l":9.345,"n":31,"o":9.36,"t":"2026-10-16T18:15:00Z","v":962,"vw":9.351},{"c":9.36,"h":9.36,"l":9.35,"n":15,"o":9.35,"t":"2026-10-16T18:20:00Z","v":572,"vw":9.353711},{"c":9.34,"h":9.36,"l":9.34,"n":85,"o":9.35,"t":"2026-10-16T18:25:00Z","v":7730,"vw":9.35821},{"c":9.34,"h":9.35,"l":9.34,"n":60,"o":9.35,"t":"2026-10-16T18:30:00Z","v":969,"vw":9.345},{"c":9.315,"h":9.315,"l":9.315,"n":18,"o":9.315,"t":"2026-10-16T18:35:00Z","v":247,"vw":9.315},{"c":9.31,"h":9.315,"l":9.305,"n":21,"o":9.315,"t":"2026-10-16T18:40:00Z","v":1590,"vw":9.312654},{"c":9.29,"h":9.295,"l":9.29,"n":19,"o":9.295,"t":"2026-10-16T18:45:00Z","v":760,"vw":9.29125},{"c":9.29,"h":9.29,"l":9.29,"n":5,"o":9.29,"t":"2026-10-16T18:50:00Z","v":229,"vw":9.29},{"c":9.305,"h":9.305,"l":9.305,"n":2,"o":9.305,"t":"2026-10-16T18:55:00Z","v":108,"vw":9.305},{"c":9.2948,"h":9.305,"l":9.2948,"n":7,"o":9.305,"t":"2026-10-16T19:00:00Z","v":993,"vw":9.295951},{"c":9.31,"h":9.31,"l":9.305,"n":12,"o":9.305,"t":"2026-10-16T19:05:00Z","v":641,"vw":9.306667},{"c":9.305,"h":9.305,"l":9.3017,"n":18,"o":9.305,"t":"2026-10-16T19:10:00Z","v":819,"vw":9.304054},{"c":9.31,"h":9.31,"l":9.305,"n":10,"o":9.305,"t":"2026-10-16T19:15:00Z","v":673,"vw":9.309167},{"c":9.325,"h":9.325,"l":9.315,"n":19,"o":9.315,"t":"2026-10-16T19:20:00Z","v":843,"vw":9.316667},{"c":9.325,"h":9.35,"l":9.325,"n":13,"o":9.35,"t":"2026-10-16T19:25:00Z","v":1584,"vw":9.333199},{"c":9.34,"h":9.34,"l":9.32,"n":19,"o":9.335,"t":"2026-10-16T19:30:00Z","v":809,"vw":9.32875},{"c":9.24,"h":9.3394,"l":9.23,"n":121,"o":9.3394,"t":"2026-10-16T19:35:00Z","v":13263,"vw":9.271594},{"c":9.255,"h":9.255,"l":9.22,"n":44,"o":9.22,"t":"2026-10-16T19:40:00Z","v":12881,"vw":9.223473},{"c":9.275,"h":9.275,"l":9.255,"n":20,"o":9.255,"t":"2026-10-16T19:45:00Z","v":3851,"vw":9.265135},{"c":9.32,"h":9.325,"l":9.285,"n":67,"o":9.285,"t":"2026-10-16T19:50:00Z","v":5869,"vw":9.318745},{"c":9.32,"h":9.33,"l":9.3122,"n":300,"o":9.33,"t":"2026-10-16T19:55:00Z","v":15284,"vw":9.322139},{"c":9.31,"h":9.31,"l":9.31,"n":11,"o":9.31,"t":"2026-10-16T20:00:00Z","v":22184,"vw":9.31},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-16T20:50:00Z","v":125,"vw":9.49},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-19T13:25:00Z","v":100,"vw":9.28},{"c":9.28,"h":9.305,"l":9.25,"n":40,"o":9.27,"t":"2026-10-19T13:30:00Z","v":5039,"vw":9.26986},{"c":9.23,"h":9.2393,"l":9.23,"n":7,"o":9.2393,"t":"2026-10-19T13:35:00Z","v":1404,"vw":9.235471},{"c":9.25,"h":9.25,"l":9.25,"n":6,"o":9.25,"t":"2026-10-19T13:40:00Z","v":244,"vw":9.25},{"c":9.245,"h":9.245,"l":9.245,"n":2,"o":9.245,"t":"2026-10-19T13:45:00Z","v":2301,"vw":9.245},{"c":9.185,"h":9.2567,"l":9.185,"n":16,"o":9.2567,"t":"2026-10-19T13:50:00Z","v":950,"vw":9.245182},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-19T13:55:00Z","v":200,"vw":9.19},{"c":9.2062,"h":9.2062,"l":9.195,"n":27,"o":9.195,"t":"2026-10-19T14:00:00Z","v":520,"vw":9.198733},{"c":9.21,"h":9.21,"l":9.21,"n":14,"o":9.21,"t":"2026-10-19T14:05:00Z","v":305,"vw":9.21},{"c":9.1901,"h":9.21,"l":9.1901,"n":19,"o":9.1989,"t":"2026-10-19T14:10:00Z","v":1111,"vw":9.197496},{"c":9.2764,"h":9.2764,"l":9.23,"n":11,"o":9.23,"t":"2026-10-19T14:15:00Z","v":2063,"vw":9.238409},{"c":9.205,"h":9.205,"l":9.19,"n":18,"o":9.19,"t":"2026-10-19T14:25:00Z","v":529,"vw":9.200114},{"c":9.14,"h":9.18,"l":9.14,"n":40,"o":9.18,"t":"2026-10-19T14:30:00Z","v":1945,"vw":9.155717},{"c":9.16,"h":9.16,"l":9.16,"n":8,"o":9.16,"t":"2026-10-19T14:35:00Z","v":152,"vw":9.16},{"c":9.16,"h":9.16,"l":9.155,"n":28,"o":9.16,"t":"2026-10-19T14:40:00Z","v":1330,"vw":9.157},{"c":9.15,"h":9.16,"l":9.13,"n":133,"o":9.1472,"t":"2026-10-19T14:45:00Z","v":13956,"vw":9.14798},{"c":9.135,"h":9.135,"l":9.135,"n":6,"o":9.135,"t":"2026-10-19T14:50:00Z","v":4022,"vw":9.135},{"c":9.13,"h":9.13,"l":9.13,"n":8,"o":9.13,"t":"2026-10-19T14:55:00Z","v":158,"vw":9.13},{"c":9.1453,"h":9.15,"l":9.13,"n":57,"o":9.13,"t":"2026-10-19T15:00:00Z","v":4302,"vw":9.141037},{"c":9.155,"h":9.155,"l":9.145,"n":77,"o":9.145,"t":"2026-10-19T15:05:00Z","v":2709,"vw":9.151616},{"c":9.14,"h":9.15,"l":9.14,"n":35,"o":9.14,"t":"2026-10-19T15:10:00Z","v":3427,"vw":9.146123},{"c":9.13,"h":9.13,"l":9.13,"n":24,"o":9.13,"t":"2026-10-19T15:15:00Z","v":1788,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":13,"o":9.13,"t":"2026-10-19T15:20:00Z","v":1035,"vw":9.13},{"c":9.135,"h":9.135,"l":9.135,"n":5,"o":9.135,"t":"2026-10-19T15:25:00Z","v":217,"vw":9.135},{"c":9.13,"h":9.13,"l":9.13,"n":16,"o":9.13,"t":"2026-10-19T15:30:00Z","v":614,"vw":9.13},{"c":9.1,"h":9.12,"l":9.1,"n":25,"o":9.12,"t":"2026-10-19T15:35:00Z","v":3475,"vw":9.107606},{"c":9.08,"h":9.1052,"l":9.08,"n":36,"o":9.1,"t":"2026-10-19T15:40:00Z","v":2539,"vw":9.09978},{"c":9.05,"h":9.06,"l":9.05,"n":29,"o":9.055,"t":"2026-10-19T15:50:00Z","v":4544,"vw":9.058947},{"c":9.02,"h":9.041,"l":9.01,"n":43,"o":9.04,"t":"2026-10-19T16:00:00Z","v":5473,"vw":9.022325},{"c":9.025,"h":9.025,"l":9,"n":118,"o":9,"t":"2026-10-19T16:05:00Z","v":11204,"vw":9.020121},{"c":9.025,"h":9.025,"l":9.0223,"n":3,"o":9.0223,"t":"2026-10-19T16:10:00Z","v":2524,"vw":9.024892},{"c":9,"h":9.02,"l":9,"n":62,"o":9.02,"t":"2026-10-19T16:15:00Z","v":10058,"vw":9.005577},{"c":8.98,"h":9.0013,"l":8.98,"n":91,"o":9.0013,"t":"2026-10-19T16:20:00Z","v":4790,"vw":8.997864},{"c":8.94,"h":8.98,"l":8.94,"n":119,"o":8.98,"t":"2026-10-19T16:25:00Z","v":12043,"vw":8.951313},{"c":8.8801,"h":8.93,"l":8.8801,"n":119,"o":8.93,"t":"2026-10-19T16:30:00Z","v":3473,"vw":8.905107},{"c":8.9,"h":8.9,"l":8.87,"n":75,"o":8.88,"t":"2026-10-19T16:35:00Z","v":9951,"vw":8.880826},{"c":8.895,"h":8.9,"l":8.89,"n":15,"o":8.8901,"t":"2026-10-19T16:40:00Z","v":4142,"vw":8.894437},{"c":8.8815,"h":8.91,"l":8.8815,"n":89,"o":8.895,"t":"2026-10-19T16:45:00Z","v":9936,"vw":8.896014},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-19T16:50:00Z","v":310,"vw":8.9},{"c":8.8991,"h":8.918,"l":8.8991,"n":9,"o":8.918,"t":"2026-10-19T16:55:00Z","v":885,"vw":8.905517},{"c":8.8763,"h":8.89,"l":8.8763,"n":47,"o":8.89,"t":"2026-10-19T17:00:00Z","v":1623,"vw":8.885936},{"c":8.87,"h":8.88,"l":8.87,"n":39,"o":8.87,"t":"2026-10-19T17:05:00Z","v":1023,"vw":8.873307},{"c":8.85,"h":8.86,"l":8.85,"n":57,"o":8.86,"t":"2026-10-19T17:15:00Z","v":7176,"vw":8.858588},{"c":8.7947,"h":8.8456,"l":8.7947,"n":36,"o":8.84,"t":"2026-10-19T17:20:00Z","v":6201,"vw":8.837796},{"c":8.84,"h":8.84,"l":8.84,"n":25,"o":8.84,"t":"2026-10-19T17:25:00Z","v":2508,"vw":8.84},{"c":8.8301,"h":8.845,"l":8.8301,"n":9,"o":8.845,"t":"2026-10-19T17:30:00Z","v":455,"vw":8.835258},{"c":8.8399,"h":8.86,"l":8.81,"n":59,"o":8.83,"t":"2026-10-19T17:35:00Z","v":12812,"vw":8.829675},{"c":8.84,"h":8.84,"l":8.825,"n":19,"o":8.825,"t":"2026-10-19T17:40:00Z","v":1013,"vw":8.833182},{"c":8.84,"h":8.84,"l":8.83,"n":55,"o":8.84,"t":"2026-10-19T17:45:00Z","v":2206,"vw":8.837275},{"c":8.87,"h":8.88,"l":8.845,"n":62,"o":8.845,"t":"2026-10-19T17:50:00Z","v":5328,"vw":8.848508},{"c":8.86,"h":8.88,"l":8.86,"n":45,"o":8.87,"t":"2026-10-19T17:55:00Z","v":4644,"vw":8.872302},{"c":8.815,"h":8.85,"l":8.81,"n":57,"o":8.85,"t":"2026-10-19T18:00:00Z","v":8908,"vw":8.840101},{"c":8.815,"h":8.8188,"l":8.81,"n":23,"o":8.81,"t":"2026-10-19T18:05:00Z","v":1486,"vw":8.81338},{"c":8.81,"h":8.81,"l":8.81,"n":15,"o":8.81,"t":"2026-10-19T18:10:00Z","v":2203,"vw":8.81},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-19T18:15:00Z","v":211,"vw":8.82},{"c":8.8265,"h":8.8298,"l":8.82,"n":35,"o":8.8298,"t":"2026-10-19T18:20:00Z","v":3634,"vw":8.828211},{"c":8.805,"h":8.83,"l":8.805,"n":100,"o":8.82,"t":"2026-10-19T18:25:00Z","v":12489,"vw":8.823611},{"c":8.815,"h":8.815,"l":8.805,"n":56,"o":8.805,"t":"2026-10-19T18:30:00Z","v":4772,"vw":8.808264},{"c":8.835,"h":8.84,"l":8.8,"n":35,"o":8.815,"t":"2026-10-19T18:35:00Z","v":8482,"vw":8.809313},{"c":8.83,"h":8.84,"l":8.8214,"n":24,"o":8.8318,"t":"2026-10-19T18:40:00Z","v":4199,"vw":8.832707},{"c":8.83,"h":8.83,"l":8.83,"n":6,"o":8.83,"t":"2026-10-19T18:45:00Z","v":1211,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":3,"o":8.83,"t":"2026-10-19T18:50:00Z","v":555,"vw":8.83},{"c":8.83,"h":8.855,"l":8.83,"n":70,"o":8.83,"t":"2026-10-19T19:00:00Z","v":7916,"vw":8.834348},{"c":8.83,"h":8.83,"l":8.83,"n":8,"o":8.83,"t":"2026-10-19T19:05:00Z","v":567,"vw":8.83},{"c":8.81,"h":8.85,"l":8.805,"n":40,"o":8.8217,"t":"2026-10-19T19:10:00Z","v":2350,"vw":8.824209},{"c":8.82,"h":8.83,"l":8.815,"n":26,"o":8.815,"t":"2026-10-19T19:15:00Z","v":1755,"vw":8.820646},{"c":8.785,"h":8.82,"l":8.78,"n":89,"o":8.81,"t":"2026-10-19T19:20:00Z","v":15821,"vw":8.793533},{"c":8.795,"h":8.82,"l":8.79,"n":27,"o":8.82,"t":"2026-10-19T19:25:00Z","v":1637,"vw":8.803433},{"c":8.805,"h":8.805,"l":8.795,"n":25,"o":8.8,"t":"2026-10-19T19:30:00Z","v":4158,"vw":8.799112},{"c":8.795,"h":8.805,"l":8.795,"n":26,"o":8.805,"t":"2026-10-19T19:35:00Z","v":1378,"vw":8.798543},{"c":8.815,"h":8.82,"l":8.79,"n":100,"o":8.795,"t":"2026-10-19T19:40:00Z","v":17135,"vw":8.798019},{"c":8.81,"h":8.81,"l":8.8023,"n":10,"o":8.8023,"t":"2026-10-19T19:45:00Z","v":779,"vw":8.807681},{"c":8.79,"h":8.79,"l":8.78,"n":164,"o":8.7875,"t":"2026-10-19T19:50:00Z","v":9801,"vw":8.78205},{"c":8.78,"h":8.8,"l":8.76,"n":333,"o":8.78,"t":"2026-10-19T19:55:00Z","v":14211,"vw":8.776441},{"c":8.82,"h":8.82,"l":8.77,"n":9,"o":8.77,"t":"2026-10-19T20:00:00Z","v":20381,"vw":8.77099},{"c":8.875,"h":8.875,"l":8.81,"n":20,"o":8.81,"t":"2026-10-20T13:30:00Z","v":2679,"vw":8.858157},{"c":8.88,"h":8.88,"l":8.825,"n":35,"o":8.825,"t":"2026-10-20T13:35:00Z","v":2696,"vw":8.849972},{"c":8.99,"h":9.03,"l":8.97,"n":30,"o":8.98,"t":"2026-10-20T13:45:00Z","v":2276,"vw":8.993007},{"c":8.99,"h":9.04,"l":8.98,"n":13,"o":8.98,"t":"2026-10-20T13:50:00Z","v":1822,"vw":8.987169},{"c":8.9,"h":8.92,"l":8.9,"n":4,"o":8.92,"t":"2026-10-20T13:55:00Z","v":2001,"vw":8.901},{"c":8.89,"h":9,"l":8.89,"n":9,"o":9,"t":"2026-10-20T14:05:00Z","v":2460,"vw":8.99511},{"c":8.9899,"h":8.9899,"l":8.935,"n":7,"o":8.935,"t":"2026-10-20T14:10:00Z","v":2068,"vw":8.95944},{"c":9.015,"h":9.02,"l":9.015,"n":11,"o":9.02,"t":"2026-10-20T14:15:00Z","v":469,"vw":9.0175},{"c":9.09,"h":9.09,"l":9.04,"n":27,"o":9.04,"t":"2026-10-20T14:20:00Z","v":1136,"vw":9.071599},{"c":9.13,"h":9.13,"l":9.13,"n":4,"o":9.13,"t":"2026-10-20T14:25:00Z","v":111,"vw":9.13},{"c":9.1173,"h":9.1173,"l":9.1173,"n":1,"o":9.1173,"t":"2026-10-20T14:35:00Z","v":100,"vw":9.1173},{"c":9.0443,"h":9.0443,"l":9.0443,"n":4,"o":9.0443,"t":"2026-10-20T14:50:00Z","v":275,"vw":9.0443},{"c":9.12,"h":9.12,"l":9.12,"n":7,"o":9.12,"t":"2026-10-20T14:55:00Z","v":418,"vw":9.12},{"c":9.09,"h":9.09,"l":9.08,"n":37,"o":9.09,"t":"2026-10-20T15:05:00Z","v":5109,"vw":9.089781},{"c":9.08,"h":9.08,"l":9.08,"n":18,"o":9.08,"t":"2026-10-20T15:20:00Z","v":503,"vw":9.08},{"c":9.07,"h":9.07,"l":9.065,"n":18,"o":9.065,"t":"2026-10-20T15:35:00Z","v":794,"vw":9.067696},{"c":9.08,"h":9.08,"l":9.08,"n":12,"o":9.08,"t":"2026-10-20T15:40:00Z","v":806,"vw":9.08},{"c":9.075,"h":9.075,"l":9.06,"n":10,"o":9.06,"t":"2026-10-20T15:50:00Z","v":331,"vw":9.070114},{"c":9.05,"h":9.05,"l":9.05,"n":13,"o":9.05,"t":"2026-10-20T15:55:00Z","v":1426,"vw":9.05},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-20T16:00:00Z","v":107,"vw":9},{"c":9.04,"h":9.05,"l":9.035,"n":12,"o":9.035,"t":"2026-10-20T16:20:00Z","v":979,"vw":9.038928},{"c":9.04,"h":9.04,"l":9.04,"n":4,"o":9.04,"t":"2026-10-20T16:30:00Z","v":944,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":5,"o":9.04,"t":"2026-10-20T16:45:00Z","v":312,"vw":9.04},{"c":9.035,"h":9.04,"l":9.035,"n":20,"o":9.04,"t":"2026-10-20T16:50:00Z","v":2605,"vw":9.039565},{"c":9.035,"h":9.035,"l":9.035,"n":10,"o":9.035,"t":"2026-10-20T16:55:00Z","v":223,"vw":9.035},{"c":9.01,"h":9.0369,"l":8.99,"n":53,"o":9.0369,"t":"2026-10-20T17:00:00Z","v":8016,"vw":9.013374},{"c":9.01,"h":9.01,"l":9.01,"n":8,"o":9.01,"t":"2026-10-20T17:05:00Z","v":351,"vw":9.01},{"c":9.01,"h":9.01,"l":8.995,"n":10,"o":9.01,"t":"2026-10-20T17:15:00Z","v":501,"vw":9.005161},{"c":9.005,"h":9.005,"l":9.005,"n":7,"o":9.005,"t":"2026-10-20T17:20:00Z","v":340,"vw":9.005},{"c":8.945,"h":9.0017,"l":8.94,"n":84,"o":8.9901,"t":"2026-10-20T17:25:00Z","v":9976,"vw":8.973801},{"c":8.98,"h":8.98,"l":8.945,"n":14,"o":8.97,"t":"2026-10-20T17:30:00Z","v":835,"vw":8.957143},{"c":9.04,"h":9.06,"l":9.01,"n":41,"o":9.01,"t":"2026-10-20T17:35:00Z","v":2039,"vw":9.03187},{"c":9.035,"h":9.035,"l":9.02,"n":3,"o":9.02,"t":"2026-10-20T17:40:00Z","v":210,"vw":9.027788},{"c":9.035,"h":9.035,"l":9.035,"n":2,"o":9.035,"t":"2026-10-20T17:50:00Z","v":114,"vw":9.035},{"c":9.055,"h":9.06,"l":9.0301,"n":26,"o":9.0301,"t":"2026-10-20T17:55:00Z","v":2409,"vw":9.051421},{"c":9.08,"h":9.08,"l":9.06,"n":39,"o":9.06,"t":"2026-10-20T18:00:00Z","v":1621,"vw":9.066702},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-10-20T18:15:00Z","v":292,"vw":9.09},{"c":9.08,"h":9.08,"l":9.07,"n":47,"o":9.08,"t":"2026-10-20T18:20:00Z","v":2149,"vw":9.075328},{"c":9.075,"h":9.08,"l":9.075,"n":11,"o":9.08,"t":"2026-10-20T18:25:00Z","v":375,"vw":9.077374},{"c":9.08,"h":9.08,"l":9.075,"n":35,"o":9.075,"t":"2026-10-20T18:35:00Z","v":2941,"vw":9.077118},{"c":9.095,"h":9.095,"l":9.0713,"n":51,"o":9.08,"t":"2026-10-20T18:40:00Z","v":3066,"vw":9.08638},{"c":9.115,"h":9.12,"l":9.1,"n":47,"o":9.1,"t":"2026-10-20T18:45:00Z","v":1685,"vw":9.110062},{"c":9.1,"h":9.115,"l":9.1,"n":20,"o":9.115,"t":"2026-10-20T18:50:00Z","v":962,"vw":9.110661},{"c":9.115,"h":9.12,"l":9.11,"n":30,"o":9.11,"t":"2026-10-20T18:55:00Z","v":1475,"vw":9.115611},{"c":9.12,"h":9.12,"l":9.12,"n":5,"o":9.12,"t":"2026-10-20T19:00:00Z","v":169,"vw":9.12},{"c":9.1,"h":9.12,"l":9.1,"n":65,"o":9.115,"t":"2026-10-20T19:05:00Z","v":2541,"vw":9.108685},{"c":9.11,"h":9.11,"l":9.1,"n":65,"o":9.105,"t":"2026-10-20T19:10:00Z","v":1491,"vw":9.104944},{"c":9.105,"h":9.11,"l":9.105,"n":15,"o":9.11,"t":"2026-10-20T19:15:00Z","v":865,"vw":9.105908},{"c":9.105,"h":9.11,"l":9.105,"n":27,"o":9.105,"t":"2026-10-20T19:20:00Z","v":814,"vw":9.107232},{"c":9.1,"h":9.105,"l":9.095,"n":56,"o":9.1,"t":"2026-10-20T19:25:00Z","v":3174,"vw":9.1},{"c":9.095,"h":9.1,"l":9.095,"n":16,"o":9.095,"t":"2026-10-20T19:30:00Z","v":668,"vw":9.096048},{"c":9.095,"h":9.095,"l":9.095,"n":15,"o":9.095,"t":"2026-10-20T19:35:00Z","v":751,"vw":9.095},{"c":9.13,"h":9.13,"l":9.1,"n":112,"o":9.1,"t":"2026-10-20T19:40:00Z","v":3830,"vw":9.117811},{"c":9.11,"h":9.13,"l":9.11,"n":45,"o":9.125,"t":"2026-10-20T19:45:00Z","v":2261,"vw":9.119629},{"c":9.14,"h":9.14,"l":9.075,"n":256,"o":9.11,"t":"2026-10-20T19:50:00Z","v":14601,"vw":9.110501},{"c":9.09,"h":9.13,"l":9.08,"n":476,"o":9.13,"t":"2026-10-20T19:55:00Z","v":21395,"vw":9.097691},{"c":9.09,"h":9.09,"l":9.08,"n":10,"o":9.08,"t":"2026-10-20T20:00:00Z","v":23276,"vw":9.080302},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-20T20:05:00Z","v":100,"vw":9.08},{"c":9.08,"h":9.08,"l":9.08,"n":22,"o":9.08,"t":"2026-10-21T13:30:00Z","v":1325,"vw":9.08},{"c":9.065,"h":9.07,"l":9.04,"n":11,"o":9.07,"t":"2026-10-21T13:35:00Z","v":828,"vw":9.050714},{"c":9.035,"h":9.035,"l":9.035,"n":1,"o":9.035,"t":"2026-10-21T13:40:00Z","v":100,"vw":9.035},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-21T13:45:00Z","v":301,"vw":9.05},{"c":9.095,"h":9.095,"l":9.04,"n":11,"o":9.04,"t":"2026-10-21T14:00:00Z","v":1498,"vw":9.086971},{"c":9.035,"h":9.06,"l":9.02,"n":16,"o":9.06,"t":"2026-10-21T14:05:00Z","v":724,"vw":9.044561},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-10-21T14:10:00Z","v":100,"vw":9.03},{"c":9.045,"h":9.045,"l":9.045,"n":2,"o":9.045,"t":"2026-10-21T14:15:00Z","v":131,"vw":9.045},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-21T14:25:00Z","v":100,"vw":9.05},{"c":9.035,"h":9.07,"l":9.035,"n":15,"o":9.05,"t":"2026-10-21T14:30:00Z","v":807,"vw":9.057219},{"c":9.1,"h":9.1,"l":9.07,"n":18,"o":9.07,"t":"2026-10-21T14:35:00Z","v":1540,"vw":9.080749},{"c":9.09,"h":9.09,"l":9.09,"n":6,"o":9.09,"t":"2026-10-21T14:40:00Z","v":630,"vw":9.09},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T14:45:00Z","v":100,"vw":9.09},{"c":9.095,"h":9.095,"l":9.095,"n":5,"o":9.095,"t":"2026-10-21T14:50:00Z","v":1201,"vw":9.095},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-21T15:00:00Z","v":100,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-21T15:05:00Z","v":100,"vw":9.06},{"c":9.05,"h":9.095,"l":9.05,"n":6,"o":9.095,"t":"2026-10-21T15:20:00Z","v":546,"vw":9.079},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-21T15:25:00Z","v":107,"vw":9.06},{"c":9.1,"h":9.1,"l":9.1,"n":5,"o":9.1,"t":"2026-10-21T15:30:00Z","v":309,"vw":9.1},{"c":9.11,"h":9.11,"l":9.09,"n":12,"o":9.09,"t":"2026-10-21T15:45:00Z","v":3419,"vw":9.092379},{"c":9.12,"h":9.12,"l":9.12,"n":4,"o":9.12,"t":"2026-10-21T15:50:00Z","v":118,"vw":9.12},{"c":9.095,"h":9.095,"l":9.095,"n":6,"o":9.095,"t":"2026-10-21T15:55:00Z","v":275,"vw":9.095},{"c":9.08,"h":9.13,"l":9.07,"n":92,"o":9.1,"t":"2026-10-21T16:00:00Z","v":15685,"vw":9.091331},{"c":9.1,"h":9.1,"l":9.06,"n":22,"o":9.06,"t":"2026-10-21T16:05:00Z","v":2988,"vw":9.0657},{"c":9.055,"h":9.08,"l":9.055,"n":5,"o":9.08,"t":"2026-10-21T16:35:00Z","v":707,"vw":9.072857},{"c":9.055,"h":9.09,"l":9.055,"n":10,"o":9.075,"t":"2026-10-21T16:45:00Z","v":591,"vw":9.07375},{"c":9.075,"h":9.1,"l":9.05,"n":48,"o":9.075,"t":"2026-10-21T16:55:00Z","v":16954,"vw":9.07699},{"c":9.065,"h":9.065,"l":9.065,"n":9,"o":9.065,"t":"2026-10-21T17:00:00Z","v":346,"vw":9.065},{"c":9.025,"h":9.025,"l":8.995,"n":3,"o":8.995,"t":"2026-10-21T17:15:00Z","v":400,"vw":9.0175},{"c":8.99,"h":9.025,"l":8.99,"n":4,"o":9.025,"t":"2026-10-21T17:20:00Z","v":302,"vw":9.013333},{"c":9.025,"h":9.025,"l":8.99,"n":2,"o":8.99,"t":"2026-10-21T17:25:00Z","v":200,"vw":9.0075},{"c":8.99,"h":9,"l":8.985,"n":38,"o":8.99,"t":"2026-10-21T17:30:00Z","v":1400,"vw":8.991667},{"c":9,"h":9,"l":9,"n":13,"o":9,"t":"2026-10-21T17:35:00Z","v":1800,"vw":9},{"c":9.04,"h":9.04,"l":9.02,"n":31,"o":9.02,"t":"2026-10-21T17:45:00Z","v":1288,"vw":9.032},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-21T17:55:00Z","v":194,"vw":9.06},{"c":9.075,"h":9.075,"l":9.075,"n":2,"o":9.075,"t":"2026-10-21T18:10:00Z","v":110,"vw":9.075},{"c":9.11,"h":9.11,"l":9.1,"n":45,"o":9.1,"t":"2026-10-21T18:15:00Z","v":1384,"vw":9.105},{"c":9.1,"h":9.1,"l":9.085,"n":24,"o":9.085,"t":"2026-10-21T18:20:00Z","v":2671,"vw":9.088},{"c":9.12,"h":9.12,"l":9.12,"n":5,"o":9.12,"t":"2026-10-21T18:25:00Z","v":227,"vw":9.12},{"c":9.0712,"h":9.12,"l":9.0712,"n":5,"o":9.12,"t":"2026-10-21T18:30:00Z","v":775,"vw":9.078132},{"c":9.095,"h":9.095,"l":9.09,"n":8,"o":9.09,"t":"2026-10-21T18:40:00Z","v":526,"vw":9.091},{"c":9.14,"h":9.14,"l":9.08,"n":61,"o":9.11,"t":"2026-10-21T18:45:00Z","v":17128,"vw":9.112354},{"c":9.105,"h":9.105,"l":9.09,"n":7,"o":9.105,"t":"2026-10-21T18:50:00Z","v":747,"vw":9.102788},{"c":9.05,"h":9.11,"l":9.05,"n":28,"o":9.08,"t":"2026-10-21T18:55:00Z","v":4286,"vw":9.074911},{"c":9.05,"h":9.05,"l":9.015,"n":29,"o":9.04,"t":"2026-10-21T19:00:00Z","v":5121,"vw":9.030083},{"c":9.07,"h":9.07,"l":9.05,"n":16,"o":9.06,"t":"2026-10-21T19:05:00Z","v":1807,"vw":9.05771},{"c":9.09,"h":9.09,"l":9.07,"n":15,"o":9.07,"t":"2026-10-21T19:15:00Z","v":1569,"vw":9.071832},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-21T19:20:00Z","v":106,"vw":9.1},{"c":9.11,"h":9.13,"l":9.105,"n":14,"o":9.105,"t":"2026-10-21T19:25:00Z","v":465,"vw":9.11822},{"c":9.1,"h":9.1,"l":9.08,"n":70,"o":9.08,"t":"2026-10-21T19:35:00Z","v":2138,"vw":9.086904},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-21T19:40:00Z","v":114,"vw":9.11},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-21T19:45:00Z","v":117,"vw":9.12},{"c":9.15,"h":9.15,"l":9.11,"n":62,"o":9.115,"t":"2026-10-21T19:50:00Z","v":2581,"vw":9.13104},{"c":9.18,"h":9.19,"l":9.145,"n":136,"o":9.15,"t":"2026-10-21T19:55:00Z","v":4060,"vw":9.170435},{"c":9.17,"h":9.17,"l":9.17,"n":8,"o":9.17,"t":"2026-10-21T20:00:00Z","v":14510,"vw":9.17},{"c":9.12,"h":9.235,"l":9.12,"n":40,"o":9.18,"t":"2026-10-22T13:30:00Z","v":2458,"vw":9.186551},{"c":9.36,"h":9.3799,"l":9.245,"n":8,"o":9.3799,"t":"2026-10-22T13:40:00Z","v":758,"vw":9.319262},{"c":9.24,"h":9.24,"l":9.24,"n":5,"o":9.24,"t":"2026-10-22T13:50:00Z","v":1628,"vw":9.24},{"c":9.33,"h":9.33,"l":9.32,"n":9,"o":9.32,"t":"2026-10-22T13:55:00Z","v":433,"vw":9.326503},{"c":9.36,"h":9.37,"l":9.36,"n":3,"o":9.37,"t":"2026-10-22T14:00:00Z","v":301,"vw":9.366667},{"c":9.37,"h":9.37,"l":9.1936,"n":6,"o":9.1936,"t":"2026-10-22T14:10:00Z","v":529,"vw":9.230504},{"c":9.37,"h":9.38,"l":9.265,"n":8,"o":9.265,"t":"2026-10-22T14:15:00Z","v":1669,"vw":9.315666},{"c":9.28,"h":9.36,"l":9.28,"n":9,"o":9.3324,"t":"2026-10-22T14:20:00Z","v":580,"vw":9.321716},{"c":9.345,"h":9.345,"l":9.34,"n":7,"o":9.34,"t":"2026-10-22T14:25:00Z","v":1154,"vw":9.344545},{"c":9.39,"h":9.44,"l":9.37,"n":76,"o":9.38,"t":"2026-10-22T14:30:00Z","v":4023,"vw":9.405056},{"c":9.3345,"h":9.37,"l":9.3345,"n":12,"o":9.37,"t":"2026-10-22T14:35:00Z","v":361,"vw":9.35225},{"c":9.39,"h":9.39,"l":9.31,"n":21,"o":9.34,"t":"2026-10-22T14:40:00Z","v":1495,"vw":9.358571},{"c":9.39,"h":9.39,"l":9.3301,"n":7,"o":9.38,"t":"2026-10-22T14:45:00Z","v":1644,"vw":9.343113},{"c":9.33,"h":9.33,"l":9.33,"n":4,"o":9.33,"t":"2026-10-22T14:50:00Z","v":184,"vw":9.33},{"c":9.37,"h":9.37,"l":9.37,"n":18,"o":9.37,"t":"2026-10-22T14:55:00Z","v":5959,"vw":9.37},{"c":9.395,"h":9.395,"l":9.38,"n":26,"o":9.38,"t":"2026-10-22T15:10:00Z","v":1947,"vw":9.38881},{"c":9.37,"h":9.4,"l":9.37,"n":78,"o":9.39,"t":"2026-10-22T15:15:00Z","v":1679,"vw":9.385},{"c":9.36,"h":9.37,"l":9.36,"n":13,"o":9.37,"t":"2026-10-22T15:20:00Z","v":819,"vw":9.364248},{"c":9.37,"h":9.37,"l":9.37,"n":8,"o":9.37,"t":"2026-10-22T15:25:00Z","v":208,"vw":9.37},{"c":9.37,"h":9.37,"l":9.35,"n":23,"o":9.35,"t":"2026-10-22T15:30:00Z","v":8446,"vw":9.360162},{"c":9.35,"h":9.37,"l":9.35,"n":56,"o":9.35,"t":"2026-10-22T15:40:00Z","v":2813,"vw":9.365387},{"c":9.33,"h":9.36,"l":9.33,"n":9,"o":9.33,"t":"2026-10-22T15:45:00Z","v":469,"vw":9.3375},{"c":9.345,"h":9.345,"l":9.345,"n":16,"o":9.345,"t":"2026-10-22T15:50:00Z","v":320,"vw":9.345},{"c":9.37,"h":9.37,"l":9.37,"n":47,"o":9.37,"t":"2026-10-22T15:55:00Z","v":9485,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":24,"o":9.37,"t":"2026-10-22T16:00:00Z","v":1787,"vw":9.37},{"c":9.36,"h":9.36,"l":9.36,"n":14,"o":9.36,"t":"2026-10-22T16:05:00Z","v":454,"vw":9.36},{"c":9.36,"h":9.36,"l":9.36,"n":6,"o":9.36,"t":"2026-10-22T16:10:00Z","v":113,"vw":9.36},{"c":9.37,"h":9.37,"l":9.37,"n":5,"o":9.37,"t":"2026-10-22T16:15:00Z","v":125,"vw":9.37},{"c":9.35,"h":9.38,"l":9.35,"n":52,"o":9.37,"t":"2026-10-22T16:20:00Z","v":1824,"vw":9.364387},{"c":9.365,"h":9.365,"l":9.365,"n":6,"o":9.365,"t":"2026-10-22T16:25:00Z","v":156,"vw":9.365},{"c":9.36,"h":9.36,"l":9.36,"n":7,"o":9.36,"t":"2026-10-22T16:30:00Z","v":166,"vw":9.36},{"c":9.385,"h":9.385,"l":9.37,"n":20,"o":9.37,"t":"2026-10-22T16:40:00Z","v":889,"vw":9.38},{"c":9.38,"h":9.38,"l":9.36,"n":16,"o":9.36,"t":"2026-10-22T16:45:00Z","v":622,"vw":9.366157},{"c":9.405,"h":9.405,"l":9.3728,"n":15,"o":9.3728,"t":"2026-10-22T16:50:00Z","v":1430,"vw":9.375864},{"c":9.385,"h":9.385,"l":9.37,"n":4,"o":9.37,"t":"2026-10-22T17:00:00Z","v":297,"vw":9.375137},{"c":9.36,"h":9.36,"l":9.36,"n":20,"o":9.36,"t":"2026-10-22T17:05:00Z","v":593,"vw":9.36},{"c":9.37,"h":9.37,"l":9.355,"n":35,"o":9.365,"t":"2026-10-22T17:10:00Z","v":4910,"vw":9.361955},{"c":9.37,"h":9.37,"l":9.37,"n":7,"o":9.37,"t":"2026-10-22T17:15:00Z","v":518,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-22T17:20:00Z","v":104,"vw":9.37},{"c":9.39,"h":9.39,"l":9.365,"n":76,"o":9.365,"t":"2026-10-22T17:25:00Z","v":5092,"vw":9.379766},{"c":9.39,"h":9.415,"l":9.39,"n":69,"o":9.415,"t":"2026-10-22T17:30:00Z","v":1700,"vw":9.406667},{"c":9.4,"h":9.4,"l":9.39,"n":11,"o":9.39,"t":"2026-10-22T17:35:00Z","v":1275,"vw":9.399103},{"c":9.39,"h":9.4,"l":9.39,"n":9,"o":9.4,"t":"2026-10-22T17:40:00Z","v":320,"vw":9.393205},{"c":9.39,"h":9.398,"l":9.39,"n":21,"o":9.398,"t":"2026-10-22T17:50:00Z","v":458,"vw":9.394135},{"c":9.41,"h":9.42,"l":9.4,"n":69,"o":9.4,"t":"2026-10-22T17:55:00Z","v":13813,"vw":9.402721},{"c":9.39,"h":9.4199,"l":9.39,"n":55,"o":9.4199,"t":"2026-10-22T18:00:00Z","v":1807,"vw":9.39599},{"c":9.42,"h":9.42,"l":9.4,"n":26,"o":9.4,"t":"2026-10-22T18:05:00Z","v":640,"vw":9.412},{"c":9.415,"h":9.42,"l":9.415,"n":34,"o":9.42,"t":"2026-10-22T18:10:00Z","v":575,"vw":9.418333},{"c":9.42,"h":9.43,"l":9.415,"n":109,"o":9.415,"t":"2026-10-22T18:15:00Z","v":2723,"vw":9.422311},{"c":9.415,"h":9.43,"l":9.415,"n":93,"o":9.43,"t":"2026-10-22T18:20:00Z","v":2942,"vw":9.428704},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-10-22T18:25:00Z","v":201,"vw":9.41},{"c":9.415,"h":9.415,"l":9.415,"n":5,"o":9.415,"t":"2026-10-22T18:30:00Z","v":119,"vw":9.415},{"c":9.415,"h":9.415,"l":9.415,"n":3,"o":9.415,"t":"2026-10-22T18:35:00Z","v":104,"vw":9.415},{"c":9.41,"h":9.42,"l":9.41,"n":53,"o":9.42,"t":"2026-10-22T18:40:00Z","v":1361,"vw":9.412},{"c":9.42,"h":9.42,"l":9.42,"n":15,"o":9.42,"t":"2026-10-22T18:45:00Z","v":565,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":14,"o":9.42,"t":"2026-10-22T18:50:00Z","v":197,"vw":9.42},{"c":9.425,"h":9.425,"l":9.425,"n":4,"o":9.425,"t":"2026-10-22T18:55:00Z","v":206,"vw":9.425},{"c":9.43,"h":9.4398,"l":9.43,"n":82,"o":9.43,"t":"2026-10-22T19:00:00Z","v":1865,"vw":9.432791},{"c":9.44,"h":9.44,"l":9.43,"n":42,"o":9.43,"t":"2026-10-22T19:05:00Z","v":1606,"vw":9.438726},{"c":9.43,"h":9.4308,"l":9.42,"n":35,"o":9.43,"t":"2026-10-22T19:10:00Z","v":6750,"vw":9.428074},{"c":9.4225,"h":9.43,"l":9.4225,"n":6,"o":9.43,"t":"2026-10-22T19:15:00Z","v":400,"vw":9.4275},{"c":9.44,"h":9.44,"l":9.425,"n":23,"o":9.425,"t":"2026-10-22T19:20:00Z","v":1295,"vw":9.435417},{"c":9.42,"h":9.445,"l":9.42,"n":39,"o":9.44,"t":"2026-10-22T19:25:00Z","v":1547,"vw":9.437546},{"c":9.42,"h":9.42,"l":9.42,"n":6,"o":9.42,"t":"2026-10-22T19:30:00Z","v":144,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":10,"o":9.42,"t":"2026-10-22T19:35:00Z","v":360,"vw":9.42},{"c":9.42,"h":9.44,"l":9.42,"n":54,"o":9.42,"t":"2026-10-22T19:40:00Z","v":2303,"vw":9.42945},{"c":9.44,"h":9.44,"l":9.42,"n":38,"o":9.42,"t":"2026-10-22T19:45:00Z","v":3041,"vw":9.426628},{"c":9.44,"h":9.45,"l":9.44,"n":24,"o":9.45,"t":"2026-10-22T19:50:00Z","v":620,"vw":9.445},{"c":9.44,"h":9.45,"l":9.39,"n":358,"o":9.45,"t":"2026-10-22T19:55:00Z","v":14299,"vw":9.40838},{"c":9.4,"h":9.4,"l":9.4,"n":6,"o":9.4,"t":"2026-10-22T20:00:00Z","v":16657,"vw":9.4}],"history":[{"c":15.46,"h":15.61,"l":15.43,"n":885,"o":15.54,"t":"2024-10-21T04:00:00Z","v":53317,"vw":15.468012},{"c":15.38,"h":15.43,"l":15.35,"n":1010,"o":15.4,"t":"2024-10-22T04:00:00Z","v":49361,"vw":15.379408},{"c":15.39,"h":15.44,"l":15.31,"n":1102,"o":15.44,"t":"2024-10-23T04:00:00Z","v":52794,"vw":15.36544},{"c":15.41,"h":15.43,"l":15.34,"n":921,"o":15.37,"t":"2024-10-24T04:00:00Z","v":56079,"vw":15.385277},{"c":15.22,"h":15.48,"l":15.215,"n":1158,"o":15.47,"t":"2024-10-25T04:00:00Z","v":63153,"vw":15.274561},{"c":15.27,"h":15.35,"l":15.23,"n":1254,"o":15.3,"t":"2024-10-28T04:00:00Z","v":72141,"vw":15.289415},{"c":15.23,"h":15.26,"l":15.15,"n":947,"o":15.21,"t":"2024-10-29T04:00:00Z","v":59727,"vw":15.206131},{"c":15.3,"h":15.33,"l":15.24,"n":769,"o":15.25,"t":"2024-10-30T04:00:00Z","v":36528,"vw":15.276641},{"c":15.12,"h":15.365,"l":15.1,"n":955,"o":15.33,"t":"2024-10-31T04:00:00Z","v":70801,"vw":15.152162},{"c":15.03,"h":15.16,"l":15,"n":1231,"o":15.16,"t":"2024-11-01T04:00:00Z","v":59870,"vw":15.048414},{"c":15.13,"h":15.215,"l":15.0695,"n":1347,"o":15.13,"t":"2024-11-04T05:00:00Z","v":86525,"vw":15.137071},{"c":15.25,"h":15.255,"l":15.1,"n":1039,"o":15.14,"t":"2024-11-05T05:00:00Z","v":45858,"vw":15.216509},{"c":15.58,"h":15.59,"l":15.33,"n":2607,"o":15.43,"t":"2024-11-06T05:00:00Z","v":131183,"vw":15.474766},{"c":15.77,"h":15.95,"l":15.46,"n":2327,"o":15.66,"t":"2024-11-07T05:00:00Z","v":130467,"vw":15.79007},{"c":15.82,"h":15.91,"l":15.77,"n":1207,"o":15.85,"t":"2024-11-08T05:00:00Z","v":77628,"vw":15.842742},{"c":15.65,"h":15.8,"l":15.61,"n":1330,"o":15.74,"t":"2024-11-11T05:00:00Z","v":101535,"vw":15.701031},{"c":15.64,"h":15.7,"l":15.56,"n":1718,"o":15.66,"t":"2024-11-12T05:00:00Z","v":89576,"vw":15.629833},{"c":15.53,"h":15.64,"l":15.49,"n":1344,"o":15.61,"t":"2024-11-13T05:00:00Z","v":68273,"vw":15.549883},{"c":15.59,"h":15.64,"l":15.47,"n":1339,"o":15.59,"t":"2024-11-14T05:00:00Z","v":72412,"vw":15.573578},{"c":15.71,"h":15.71,"l":15.55,"n":1451,"o":15.68,"t":"2024-11-15T05:00:00Z","v":62639,"vw":15.666351},{"c":15.8,"h":15.845,"l":15.74,"n":913,"o":15.75,"t":"2024-11-18T05:00:00Z","v":51860,"vw":15.798851},{"c":15.89,"h":15.92,"l":15.74,"n":1091,"o":15.8,"t":"2024-11-19T05:00:00Z","v":46252,"vw":15.863309},{"c":15.9,"h":15.9,"l":15.75,"n":942,"o":15.86,"t":"2024-11-20T05:00:00Z","v":53389,"vw":15.835895},{"c":15.97,"h":16,"l":15.885,"n":899,"o":15.9,"t":"2024-11-21T05:00:00Z","v":73705,"vw":15.955682},{"c":16.05,"h":16.09,"l":15.972,"n":789,"o":16,"t":"2024-11-22T05:00:00Z","v":50127,"vw":16.04406},{"c":16.09,"h":16.2,"l":16.07,"n":1232,"o":16.09,"t":"2024-11-25T05:00:00Z","v":70543,"vw":16.125669},{"c":16.04,"h":16.11,"l":16.0196,"n":1134,"o":16.11,"t":"2024-11-26T05:00:00Z","v":58971,"vw":16.060814},{"c":16.09,"h":16.18,"l":16.05,"n":1128,"o":16.09,"t":"2024-11-27T05:00:00Z","v":70844,"vw":16.124252},{"c":16.11,"h":16.14,"l":16.03,"n":600,"o":16.09,"t":"2024-11-29T05:00:00Z","v":42338,"vw":16.08873},{"c":16.2,"h":16.22,"l":15.96,"n":1498,"o":16.08,"t":"2024-12-02T05:00:00Z","v":187523,"vw":16.144363},{"c":16.08,"h":16.23,"l":16,"n":1088,"o":16.2,"t":"2024-12-03T05:00:00Z","v":56877,"vw":16.090272},{"c":16,"h":16.07,"l":15.96,"n":928,"o":16.07,"t":"2024-12-04T05:00:00Z","v":82596,"vw":16.011243},{"c":16.21,"h":16.23,"l":15.94,"n":1573,"o":16.03,"t":"2024-12-05T05:00:00Z","v":146603,"vw":16.119898},{"c":16.01,"h":16.24,"l":15.95,"n":2058,"o":16.24,"t":"2024-12-06T05:00:00Z","v":164142,"vw":16.042103},{"c":16.19,"h":16.25,"l":15.9616,"n":2477,"o":15.97,"t":"2024-12-09T05:00:00Z","v":139207,"vw":16.130534},{"c":16.19,"h":16.27,"l":16.1249,"n":1799,"o":16.19,"t":"2024-12-10T05:00:00Z","v":94111,"vw":16.215319},{"c":16.17,"h":16.23,"l":16.1195,"n":2069,"o":16.2,"t":"2024-12-11T05:00:00Z","v":102959,"vw":16.175021},{"c":16.14,"h":16.2425,"l":16.12,"n":1397,"o":16.2,"t":"2024-12-12T05:00:00Z","v":108787,"vw":16.171753},{"c":16.15,"h":16.16,"l":16.04,"n":1863,"o":16.11,"t":"2024-12-13T05:00:00Z","v":132378,"vw":16.128715},{"c":16.18,"h":16.2416,"l":16.14,"n":1441,"o":16.18,"t":"2024-12-16T05:00:00Z","v":115571,"vw":16.208613},{"c":16.09,"h":16.2,"l":16.01,"n":1777,"o":16.2,"t":"2024-12-17T05:00:00Z","v":133805,"vw":16.103193},{"c":15.76,"h":16.1,"l":15.65,"n":2241,"o":16.07,"t":"2024-12-18T05:00:00Z","v":173393,"vw":15.931994},{"c":15.79,"h":16,"l":15.75,"n":1669,"o":15.9,"t":"2024-12-19T05:00:00Z","v":116820,"vw":15.821644},{"c":15.98,"h":16.03,"l":15.69,"n":2021,"o":15.7,"t":"2024-12-20T05:00:00Z","v":244351,"vw":15.92787},{"c":15.95,"h":16.0298,"l":15.86,"n":1847,"o":16.01,"t":"2024-12-23T05:00:00Z","v":95652,"vw":15.948855},{"c":16.16,"h":16.16,"l":15.98,"n":1348,"o":16.01,"t":"2024-12-24T05:00:00Z","v":102966,"vw":16.090064},{"c":16.21,"h":16.22,"l":16.12,"n":2907,"o":16.21,"t":"2024-12-26T05:00:00Z","v":166198,"vw":16.186742},{"c":16.18,"h":16.2891,"l":16.04,"n":3059,"o":16.25,"t":"2024-12-27T05:00:00Z","v":187289,"vw":16.187387},{"c":16.01,"h":16.22,"l":15.96,"n":4194,"o":16.22,"t":"2024-12-30T05:00:00Z","v":313266,"vw":16.052346},{"c":15.42,"h":15.499,"l":15.33,"n":2662,"o":15.34,"t":"2024-12-31T05:00:00Z","v":237423,"vw":15.411487},{"c":15.55,"h":15.6901,"l":15.49,"n":1790,"o":15.5,"t":"2025-01-02T05:00:00Z","v":123043,"vw":15.557436},{"c":15.61,"h":15.6989,"l":15.57,"n":1458,"o":15.57,"t":"2025-01-03T05:00:00Z","v":96230,"vw":15.617344},{"c":15.43,"h":15.6539,"l":15.42,"n":1847,"o":15.61,"t":"2025-01-06T05:00:00Z","v":168415,"vw":15.504715},{"c":15.3,"h":15.42,"l":15.23,"n":1836,"o":15.4,"t":"2025-01-07T05:00:00Z","v":141071,"vw":15.296225},{"c":15.24,"h":15.33,"l":15.17,"n":1270,"o":15.33,"t":"2025-01-08T05:00:00Z","v":81326,"vw":15.240508},{"c":15.17,"h":15.35,"l":15.055,"n":2216,"o":15.22,"t":"2025-01-10T05:00:00Z","v":217647,"vw":15.113245},{"c":15.18,"h":15.26,"l":15.01,"n":2564,"o":15.12,"t":"2025-01-13T05:00:00Z","v":181991,"vw":15.176637},{"c":15.28,"h":15.3794,"l":15.2,"n":1994,"o":15.24,"t":"2025-01-14T05:00:00Z","v":228742,"vw":15.274332},{"c":15.4,"h":15.45,"l":15.3143,"n":1786,"o":15.45,"t":"2025-01-15T05:00:00Z","v":165201,"vw":15.373968},{"c":15.56,"h":15.57,"l":15.385,"n":1933,"o":15.46,"t":"2025-01-16T05:00:00Z","v":183020,"vw":15.482712},{"c":15.66,"h":15.75,"l":15.51,"n":2256,"o":15.55,"t":"2025-01-17T05:00:00Z","v":201302,"vw":15.620317},{"c":15.68,"h":15.84,"l":15.64,"n":1773,"o":15.75,"t":"2025-01-21T05:00:00Z","v":157425,"vw":15.744792},{"c":15.33,"h":15.625,"l":15.3,"n":2128,"o":15.61,"t":"2025-01-22T05:00:00Z","v":158620,"vw":15.427783},{"c":15.23,"h":15.39,"l":15.185,"n":2206,"o":15.38,"t":"2025-01-23T05:00:00Z","v":140351,"vw":15.246547},{"c":15.21,"h":15.2965,"l":15.18,"n":2015,"o":15.22,"t":"2025-01-24T05:00:00Z","v":105839,"vw":15.222671},{"c":15.2,"h":15.4,"l":15.18,"n":1595,"o":15.24,"t":"2025-01-27T05:00:00Z","v":106324,"vw":15.257201},{"c":15.21,"h":15.27,"l":15.19,"n":2189,"o":15.19,"t":"2025-01-28T05:00:00Z","v":116781,"vw":15.227739},{"c":15.19,"h":15.26,"l":15.04,"n":1971,"o":15.21,"t":"2025-01-29T05:00:00Z","v":161429,"vw":15.162625},{"c":15.25,"h":15.32,"l":15.21,"n":1417,"o":15.23,"t":"2025-01-30T05:00:00Z","v":127224,"vw":15.257608},{"c":15.37,"h":15.4,"l":15.21,"n":1977,"o":15.21,"t":"2025-01-31T05:00:00Z","v":123350,"vw":15.348142},{"c":15.21,"h":15.45,"l":15.15,"n":2710,"o":15.19,"t":"2025-02-03T05:00:00Z","v":231123,"vw":15.236442},{"c":15.35,"h":15.39,"l":15.15,"n":1881,"o":15.21,"t":"2025-02-04T05:00:00Z","v":108744,"vw":15.3119},{"c":15.46,"h":15.46,"l":15.31,"n":1759,"o":15.31,"t":"2025-02-05T05:00:00Z","v":156907,"vw":15.400842},{"c":15.62,"h":15.64,"l":15.47,"n":1535,"o":15.53,"t":"2025-02-06T05:00:00Z","v":90898,"vw":15.566521},{"c":15.58,"h":15.64,"l":15.48,"n":1387,"o":15.64,"t":"2025-02-07T05:00:00Z","v":79038,"vw":15.554096},{"c":15.72,"h":15.735,"l":15.5073,"n":2194,"o":15.61,"t":"2025-02-10T05:00:00Z","v":128528,"vw":15.659123},{"c":15.89,"h":15.89,"l":15.685,"n":1694,"o":15.72,"t":"2025-02-11T05:00:00Z","v":147553,"vw":15.804431},{"c":15.75,"h":15.875,"l":15.73,"n":1418,"o":15.79,"t":"2025-02-12T05:00:00Z","v":138762,"vw":15.794708},{"c":15.75,"h":15.82,"l":15.66,"n":1521,"o":15.82,"t":"2025-02-13T05:00:00Z","v":113231,"vw":15.730897},{"c":16,"h":16,"l":15.7663,"n":1506,"o":15.79,"t":"2025-02-14T05:00:00Z","v":108132,"vw":15.913222},{"c":16.03,"h":16.07,"l":15.955,"n":1681,"o":16.04,"t":"2025-02-18T05:00:00Z","v":128708,"vw":16.014611},{"c":16.03,"h":16.045,"l":15.93,"n":1314,"o":16,"t":"2025-02-19T05:00:00Z","v":76980,"vw":16.007532},{"c":16,"h":16.0431,"l":15.9601,"n":1575,"o":16,"t":"2025-02-20T05:00:00Z","v":91179,"vw":16.004665},{"c":15.55,"h":16.05,"l":15.4601,"n":3503,"o":16.05,"t":"2025-02-21T05:00:00Z","v":1057623,"vw":15.618271},{"c":15.87,"h":15.965,"l":15.68,"n":2973,"o":15.68,"t":"2025-02-24T05:00:00Z","v":210790,"vw":15.876637},{"c":16.05,"h":16.1,"l":15.85,"n":2248,"o":15.91,"t":"2025-02-25T05:00:00Z","v":175563,"vw":16.019146},{"c":16.04,"h":16.1,"l":15.895,"n":1981,"o":16.05,"t":"2025-02-26T05:00:00Z","v":113711,"vw":16.004232},{"c":16.05,"h":16.1,"l":16.01,"n":1821,"o":16.01,"t":"2025-02-27T05:00:00Z","v":107044,"vw":16.05584},{"c":16.1,"h":16.14,"l":16,"n":1748,"o":16,"t":"2025-02-28T05:00:00Z","v":119753,"vw":16.100366},{"c":16.24,"h":16.26,"l":16.07,"n":2259,"o":16.14,"t":"2025-03-03T05:00:00Z","v":158543,"vw":16.157241},{"c":16.05,"h":16.27,"l":16.03,"n":2147,"o":16.25,"t":"2025-03-04T05:00:00Z","v":150474,"vw":16.155774},{"c":16.09,"h":16.16,"l":15.965,"n":1370,"o":15.99,"t":"2025-03-05T05:00:00Z","v":92349,"vw":16.077113},{"c":16.14,"h":16.17,"l":15.98,"n":1521,"o":16.05,"t":"2025-03-06T05:00:00Z","v":69800,"vw":16.086184},{"c":16.15,"h":16.23,"l":16.11,"n":1762,"o":16.18,"t":"2025-03-07T05:00:00Z","v":105473,"vw":16.171441},{"c":16.01,"h":16.18,"l":15.935,"n":2166,"o":16.09,"t":"2025-03-10T04:00:00Z","v":158091,"vw":16.057273},{"c":15.88,"h":16.03,"l":15.72,"n":1845,"o":16.01,"t":"2025-03-11T04:00:00Z","v":150169,"vw":15.877775},{"c":15.33,"h":16.1466,"l":15.32,"n":2745,"o":15.76,"t":"2025-03-12T04:00:00Z","v":210050,"vw":15.511133},{"c":15.31,"h":15.7699,"l":15.09,"n":2637,"o":15.35,"t":"2025-03-13T04:00:00Z","v":181902,"vw":15.239968},{"c":15.31,"h":15.335,"l":15.08,"n":2738,"o":15.33,"t":"2025-03-14T04:00:00Z","v":135209,"vw":15.224027},{"c":15.53,"h":15.6709,"l":15.34,"n":3974,"o":15.49,"t":"2025-03-17T04:00:00Z","v":243109,"vw":15.517035},{"c":15.52,"h":15.67,"l":15.4201,"n":2644,"o":15.49,"t":"2025-03-18T04:00:00Z","v":184199,"vw":15.597527},{"c":15.48,"h":15.65,"l":15.37,"n":2755,"o":15.54,"t":"2025-03-19T04:00:00Z","v":190484,"vw":15.505218},{"c":15.4,"h":15.51,"l":15.28,"n":1938,"o":15.5,"t":"2025-03-20T04:00:00Z","v":122433,"vw":15.388911},{"c":15.39,"h":15.45,"l":15.3345,"n":1582,"o":15.36,"t":"2025-03-21T04:00:00Z","v":139126,"vw":15.388472},{"c":15.43,"h":15.48,"l":15.32,"n":1576,"o":15.4,"t":"2025-03-24T04:00:00Z","v":87687,"vw":15.411869},{"c":15.42,"h":15.49,"l":15.4,"n":1482,"o":15.46,"t":"2025-03-25T04:00:00Z","v":102284,"vw":15.439318},{"c":15.37,"h":15.465,"l":15.335,"n":1487,"o":15.45,"t":"2025-03-26T04:00:00Z","v":91981,"vw":15.398301},{"c":15.41,"h":15.485,"l":15.36,"n":1749,"o":15.4,"t":"2025-03-27T04:00:00Z","v":118032,"vw":15.419198},{"c":15.3,"h":15.45,"l":15.23,"n":2120,"o":15.42,"t":"2025-03-28T04:00:00Z","v":180185,"vw":15.304682},{"c":14.7,"h":14.99,"l":14.48,"n":3203,"o":14.87,"t":"2025-03-31T04:00:00Z","v":258931,"vw":14.700228},{"c":14.79,"h":14.81,"l":14.57,"n":2861,"o":14.67,"t":"2025-04-01T04:00:00Z","v":195675,"vw":14.727067},{"c":14.79,"h":14.87,"l":14.71,"n":2261,"o":14.77,"t":"2025-04-02T04:00:00Z","v":150051,"vw":14.804088},{"c":14.72,"h":14.88,"l":14.6,"n":2090,"o":14.63,"t":"2025-04-03T04:00:00Z","v":145388,"vw":14.749416},{"c":14.23,"h":14.65,"l":14.09,"n":3023,"o":14.65,"t":"2025-04-04T04:00:00Z","v":257482,"vw":14.2971},{"c":13.63,"h":14.19,"l":13.145,"n":3616,"o":13.95,"t":"2025-04-07T04:00:00Z","v":350750,"vw":13.657209},{"c":13.44,"h":14.24,"l":13.32,"n":3957,"o":14.09,"t":"2025-04-08T04:00:00Z","v":313509,"vw":13.541351},{"c":13.63,"h":13.84,"l":12.76,"n":3190,"o":13.32,"t":"2025-04-09T04:00:00Z","v":308450,"vw":13.419829},{"c":13.4,"h":13.4996,"l":12.85,"n":3351,"o":13.42,"t":"2025-04-10T04:00:00Z","v":297952,"vw":13.305145},{"c":13.49,"h":13.5919,"l":13.1,"n":2896,"o":13.42,"t":"2025-04-11T04:00:00Z","v":202431,"vw":13.347998},{"c":13.65,"h":13.805,"l":13.47,"n":2411,"o":13.57,"t":"2025-04-14T04:00:00Z","v":174965,"vw":13.62758},{"c":13.87,"h":13.97,"l":13.58,"n":2166,"o":13.65,"t":"2025-04-15T04:00:00Z","v":144359,"vw":13.814922},{"c":13.83,"h":13.9798,"l":13.74,"n":1854,"o":13.9,"t":"2025-04-16T04:00:00Z","v":89838,"vw":13.850667},{"c":13.91,"h":14.03,"l":13.79,"n":1464,"o":13.83,"t":"2025-04-17T04:00:00Z","v":70460,"vw":13.906962},{"c":13.97,"h":14,"l":13.71,"n":1490,"o":13.83,"t":"2025-04-21T04:00:00Z","v":93916,"vw":13.864329},{"c":14.28,"h":14.3199,"l":13.97,"n":1387,"o":14.07,"t":"2025-04-22T04:00:00Z","v":77372,"vw":14.157325},{"c":14.22,"h":14.49,"l":14.15,"n":1737,"o":14.4,"t":"2025-04-23T04:00:00Z","v":85566,"vw":14.257204},{"c":14.22,"h":14.27,"l":14.13,"n":1748,"o":14.19,"t":"2025-04-24T04:00:00Z","v":115263,"vw":14.19408},{"c":14.24,"h":14.26,"l":14.1014,"n":1346,"o":14.16,"t":"2025-04-25T04:00:00Z","v":89785,"vw":14.203458},{"c":14.17,"h":14.24,"l":14.0589,"n":1669,"o":14.19,"t":"2025-04-28T04:00:00Z","v":116260,"vw":14.151218},{"c":14.55,"h":14.56,"l":14.19,"n":1606,"o":14.2,"t":"2025-04-29T04:00:00Z","v":115995,"vw":14.445347},{"c":14.47,"h":14.5699,"l":14.1944,"n":1341,"o":14.43,"t":"2025-04-30T04:00:00Z","v":67418,"vw":14.446682},{"c":14.46,"h":14.56,"l":14.27,"n":1881,"o":14.5,"t":"2025-05-01T04:00:00Z","v":139908,"vw":14.429854},{"c":14.79,"h":14.81,"l":14.46,"n":1781,"o":14.55,"t":"2025-05-02T04:00:00Z","v":121859,"vw":14.639724},{"c":14.7,"h":14.795,"l":14.62,"n":1320,"o":14.77,"t":"2025-05-05T04:00:00Z","v":60317,"vw":14.723282},{"c":14.6,"h":14.775,"l":14.57,"n":1655,"o":14.7,"t":"2025-05-06T04:00:00Z","v":69956,"vw":14.633098},{"c":14.66,"h":14.81,"l":14.5,"n":1597,"o":14.74,"t":"2025-05-07T04:00:00Z","v":83062,"vw":14.647754},{"c":14.85,"h":14.93,"l":14.7,"n":1105,"o":14.76,"t":"2025-05-08T04:00:00Z","v":44197,"vw":14.841378},{"c":14.97,"h":15.07,"l":14.8264,"n":1283,"o":14.91,"t":"2025-05-09T04:00:00Z","v":58471,"vw":14.917504},{"c":15.01,"h":15.2,"l":14.99,"n":1498,"o":15.11,"t":"2025-05-12T04:00:00Z","v":62349,"vw":15.054346},{"c":15.05,"h":15.2,"l":15.0081,"n":1645,"o":15.06,"t":"2025-05-13T04:00:00Z","v":76345,"vw":15.097578},{"c":14.79,"h":15.07,"l":14.79,"n":1819,"o":15.07,"t":"2025-05-14T04:00:00Z","v":103207,"vw":14.898758},{"c":14.95,"h":15.08,"l":14.76,"n":1740,"o":14.79,"t":"2025-05-15T04:00:00Z","v":98769,"vw":14.920235},{"c":15.04,"h":15.09,"l":14.9098,"n":1517,"o":14.91,"t":"2025-05-16T04:00:00Z","v":97041,"vw":15.023792},{"c":15.08,"h":15.1,"l":14.9448,"n":963,"o":15.04,"t":"2025-05-19T04:00:00Z","v":46201,"vw":15.030718},{"c":14.92,"h":15.1,"l":14.87,"n":1496,"o":14.99,"t":"2025-05-20T04:00:00Z","v":68783,"vw":14.954844},{"c":14.54,"h":14.94,"l":14.52,"n":1266,"o":14.9,"t":"2025-05-21T04:00:00Z","v":76980,"vw":14.683632},{"c":14.53,"h":14.715,"l":14.4,"n":1431,"o":14.56,"t":"2025-05-22T04:00:00Z","v":67586,"vw":14.559004},{"c":14.5,"h":14.7,"l":14.41,"n":1342,"o":14.51,"t":"2025-05-23T04:00:00Z","v":94531,"vw":14.505044},{"c":14.65,"h":14.675,"l":14.46,"n":1492,"o":14.57,"t":"2025-05-27T04:00:00Z","v":89712,"vw":14.564745},{"c":14.52,"h":14.74,"l":14.47,"n":1300,"o":14.65,"t":"2025-05-28T04:00:00Z","v":52595,"vw":14.557023},{"c":14.61,"h":14.61,"l":14.47,"n":1194,"o":14.56,"t":"2025-05-29T04:00:00Z","v":58282,"vw":14.558638},{"c":14.56,"h":14.69,"l":14.54,"n":1075,"o":14.58,"t":"2025-05-30T04:00:00Z","v":57420,"vw":14.600768},{"c":14.35,"h":14.64,"l":14.33,"n":1950,"o":14.56,"t":"2025-06-02T04:00:00Z","v":127817,"vw":14.473064},{"c":14.45,"h":14.6,"l":14.2,"n":1529,"o":14.35,"t":"2025-06-03T04:00:00Z","v":103598,"vw":14.464848},{"c":14.37,"h":14.63,"l":14.31,"n":1587,"o":14.34,"t":"2025-06-04T04:00:00Z","v":55800,"vw":14.39177},{"c":14.29,"h":14.97,"l":14.27,"n":1881,"o":14.97,"t":"2025-06-05T04:00:00Z","v":100381,"vw":14.44178},{"c":14.36,"h":14.45,"l":14.29,"n":1596,"o":14.29,"t":"2025-06-06T04:00:00Z","v":76908,"vw":14.343639},{"c":14.28,"h":14.4685,"l":14.25,"n":1534,"o":14.37,"t":"2025-06-09T04:00:00Z","v":65388,"vw":14.340851},{"c":14.2,"h":14.36,"l":14.15,"n":1614,"o":14.27,"t":"2025-06-10T04:00:00Z","v":63768,"vw":14.226307},{"c":14.15,"h":14.33,"l":14.13,"n":1373,"o":14.32,"t":"2025-06-11T04:00:00Z","v":61509,"vw":14.224801},{"c":14.22,"h":14.25,"l":14.14,"n":1214,"o":14.14,"t":"2025-06-12T04:00:00Z","v":50545,"vw":14.202518},{"c":13.96,"h":14.19,"l":13.959,"n":1745,"o":14.19,"t":"2025-06-13T04:00:00Z","v":81882,"vw":14.035562},{"c":14.24,"h":14.62,"l":14.06,"n":3266,"o":14.06,"t":"2025-06-16T04:00:00Z","v":161761,"vw":14.408012},{"c":14.17,"h":14.36,"l":14.13,"n":1844,"o":14.24,"t":"2025-06-17T04:00:00Z","v":108048,"vw":14.210048},{"c":14.25,"h":14.46,"l":14.18,"n":1345,"o":14.18,"t":"2025-06-18T04:00:00Z","v":78357,"vw":14.293557},{"c":14.17,"h":14.48,"l":14.05,"n":2100,"o":14.47,"t":"2025-06-20T04:00:00Z","v":301748,"vw":14.188118},{"c":14.31,"h":14.32,"l":14.14,"n":1687,"o":14.19,"t":"2025-06-23T04:00:00Z","v":99130,"vw":14.260985},{"c":14.23,"h":14.43,"l":14.2,"n":1158,"o":14.39,"t":"2025-06-24T04:00:00Z","v":93936,"vw":14.302062},{"c":14.19,"h":14.32,"l":14.125,"n":1260,"o":14.23,"t":"2025-06-25T04:00:00Z","v":85695,"vw":14.208842},{"c":14.4,"h":14.45,"l":14.185,"n":1307,"o":14.26,"t":"2025-06-26T04:00:00Z","v":86155,"vw":14.338217},{"c":14.49,"h":14.59,"l":14.3247,"n":1847,"o":14.4,"t":"2025-06-27T04:00:00Z","v":207200,"vw":14.470978},{"c":13.96,"h":14.09,"l":13.8527,"n":2063,"o":14.02,"t":"2025-06-30T04:00:00Z","v":121719,"vw":13.944709},{"c":13.96,"h":14.19,"l":13.861,"n":2808,"o":13.91,"t":"2025-07-01T04:00:00Z","v":131239,"vw":14.010706},{"c":14.23,"h":14.335,"l":13.92,"n":1613,"o":14.05,"t":"2025-07-02T04:00:00Z","v":87069,"vw":14.128256},{"c":14.25,"h":14.41,"l":14.2,"n":799,"o":14.23,"t":"2025-07-03T04:00:00Z","v":46187,"vw":14.276323},{"c":14,"h":14.27,"l":14,"n":1674,"o":14.2,"t":"2025-07-07T04:00:00Z","v":82814,"vw":14.087609},{"c":13.96,"h":14.16,"l":13.92,"n":1766,"o":14.02,"t":"2025-07-08T04:00:00Z","v":65454,"vw":13.998532},{"c":14.02,"h":14.0607,"l":13.865,"n":1409,"o":13.94,"t":"2025-07-09T04:00:00Z","v":60213,"vw":13.950533},{"c":14,"h":14.15,"l":13.86,"n":1327,"o":14.02,"t":"2025-07-10T04:00:00Z","v":58952,"vw":14.029408},{"c":13.9,"h":14.0999,"l":13.86,"n":1260,"o":14,"t":"2025-07-11T04:00:00Z","v":74676,"vw":13.920824},{"c":13.94,"h":14.05,"l":13.8701,"n":1762,"o":13.9,"t":"2025-07-14T04:00:00Z","v":81721,"vw":13.967284},{"c":13.7,"h":13.94,"l":13.69,"n":2146,"o":13.89,"t":"2025-07-15T04:00:00Z","v":197030,"vw":13.801004},{"c":13.78,"h":13.8667,"l":13.66,"n":1622,"o":13.72,"t":"2025-07-16T04:00:00Z","v":118410,"vw":13.761715},{"c":13.6,"h":13.8686,"l":13.5865,"n":2251,"o":13.78,"t":"2025-07-17T04:00:00Z","v":103439,"vw":13.682299},{"c":13.31,"h":13.63,"l":13.25,"n":2674,"o":13.63,"t":"2025-07-18T04:00:00Z","v":168053,"vw":13.370792},{"c":13.31,"h":13.5264,"l":13.28,"n":1666,"o":13.32,"t":"2025-07-21T04:00:00Z","v":100158,"vw":13.366575},{"c":13.6,"h":13.6493,"l":13.28,"n":1927,"o":13.33,"t":"2025-07-22T04:00:00Z","v":136042,"vw":13.53049},{"c":13.64,"h":13.73,"l":13.52,"n":1713,"o":13.62,"t":"2025-07-23T04:00:00Z","v":107891,"vw":13.662203},{"c":13.54,"h":13.6774,"l":13.51,"n":1609,"o":13.57,"t":"2025-07-24T04:00:00Z","v":66138,"vw":13.576718},{"c":13.46,"h":13.56,"l":13.4001,"n":1398,"o":13.5,"t":"2025-07-25T04:00:00Z","v":76709,"vw":13.460249},{"c":13.38,"h":13.57,"l":13.34,"n":1411,"o":13.5,"t":"2025-07-28T04:00:00Z","v":93370,"vw":13.435737},{"c":13.49,"h":13.5,"l":13.3,"n":1591,"o":13.39,"t":"2025-07-29T04:00:00Z","v":78376,"vw":13.397713},{"c":13.24,"h":13.5296,"l":13.2009,"n":1733,"o":13.49,"t":"2025-07-30T04:00:00Z","v":109059,"vw":13.40113},{"c":12.99,"h":13.24,"l":12.98,"n":2344,"o":13.2,"t":"2025-07-31T04:00:00Z","v":141235,"vw":13.077757},{"c":12.9,"h":13.045,"l":12.87,"n":2826,"o":12.94,"t":"2025-08-01T04:00:00Z","v":146232,"vw":12.949968},{"c":13.08,"h":13.085,"l":12.87,"n":1686,"o":12.87,"t":"2025-08-04T04:00:00Z","v":72430,"vw":13.03221},{"c":13.3,"h":13.355,"l":13.0101,"n":1640,"o":13.09,"t":"2025-08-05T04:00:00Z","v":97570,"vw":13.240882},{"c":13.23,"h":13.3,"l":13.13,"n":2400,"o":13.26,"t":"2025-08-06T04:00:00Z","v":162714,"vw":13.237147},{"c":13.59,"h":13.7003,"l":13.3351,"n":1953,"o":13.48,"t":"2025-08-07T04:00:00Z","v":97296,"vw":13.525119},{"c":13.72,"h":13.78,"l":13.4843,"n":1642,"o":13.51,"t":"2025-08-08T04:00:00Z","v":80596,"vw":13.664925},{"c":13.76,"h":13.8,"l":13.64,"n":2038,"o":13.66,"t":"2025-08-11T04:00:00Z","v":114879,"vw":13.740687},{"c":14.14,"h":14.2,"l":13.77,"n":2242,"o":13.8,"t":"2025-08-12T04:00:00Z","v":132277,"vw":14.048048},{"c":14.35,"h":14.35,"l":14.0949,"n":1679,"o":14.17,"t":"2025-08-13T04:00:00Z","v":107059,"vw":14.249481},{"c":14.07,"h":14.28,"l":13.91,"n":2271,"o":14.28,"t":"2025-08-14T04:00:00Z","v":104709,"vw":14.121846},{"c":13.93,"h":14.09,"l":13.9103,"n":2027,"o":14.02,"t":"2025-08-15T04:00:00Z","v":144234,"vw":13.987976},{"c":13.98,"h":14.16,"l":13.94,"n":1766,"o":13.94,"t":"2025-08-18T04:00:00Z","v":92989,"vw":14.025472},{"c":14.14,"h":14.24,"l":14.0162,"n":2303,"o":14.02,"t":"2025-08-19T04:00:00Z","v":119355,"vw":14.133062},{"c":14.18,"h":14.22,"l":14.074,"n":1440,"o":14.12,"t":"2025-08-20T04:00:00Z","v":77916,"vw":14.148169},{"c":14.02,"h":14.25,"l":14,"n":1208,"o":14.16,"t":"2025-08-21T04:00:00Z","v":63864,"vw":14.091575},{"c":14.42,"h":14.43,"l":14.125,"n":2166,"o":14.14,"t":"2025-08-22T04:00:00Z","v":107405,"vw":14.361102},{"c":14.21,"h":14.44,"l":14.2,"n":1591,"o":14.44,"t":"2025-08-25T04:00:00Z","v":52436,"vw":14.307031},{"c":14.28,"h":14.32,"l":14.17,"n":1204,"o":14.26,"t":"2025-08-26T04:00:00Z","v":45472,"vw":14.26355},{"c":14.3,"h":14.35,"l":14.1862,"n":1304,"o":14.31,"t":"2025-08-27T04:00:00Z","v":73938,"vw":14.261672},{"c":14.13,"h":14.36,"l":14.13,"n":1555,"o":14.36,"t":"2025-08-28T04:00:00Z","v":51780,"vw":14.198778},{"c":14.24,"h":14.28,"l":14.13,"n":1279,"o":14.13,"t":"2025-08-29T04:00:00Z","v":55771,"vw":14.236735},{"c":14.2,"h":14.39,"l":14.18,"n":1582,"o":14.2,"t":"2025-09-02T04:00:00Z","v":84393,"vw":14.228197},{"c":14.12,"h":14.33,"l":14.06,"n":1777,"o":14.16,"t":"2025-09-03T04:00:00Z","v":80732,"vw":14.135023},{"c":14.35,"h":14.35,"l":14.11,"n":1380,"o":14.11,"t":"2025-09-04T04:00:00Z","v":54762,"vw":14.280143},{"c":14.4,"h":14.57,"l":14.33,"n":1570,"o":14.33,"t":"2025-09-05T04:00:00Z","v":89263,"vw":14.447004},{"c":14.25,"h":14.47,"l":14.2,"n":3994,"o":14.47,"t":"2025-09-08T04:00:00Z","v":161211,"vw":14.275568},{"c":13.3,"h":14.32,"l":13.08,"n":9888,"o":14.28,"t":"2025-09-09T04:00:00Z","v":945401,"vw":13.706673},{"c":13.4,"h":13.918,"l":13.32,"n":2238,"o":13.47,"t":"2025-09-10T04:00:00Z","v":135154,"vw":13.472355},{"c":13.43,"h":13.59,"l":13.36,"n":2151,"o":13.42,"t":"2025-09-11T04:00:00Z","v":136372,"vw":13.450991},{"c":13.23,"h":13.4575,"l":13.2,"n":2072,"o":13.4,"t":"2025-09-12T04:00:00Z","v":123823,"vw":13.290006},{"c":13.37,"h":13.41,"l":13.2,"n":1905,"o":13.23,"t":"2025-09-15T04:00:00Z","v":99996,"vw":13.33768},{"c":13.39,"h":13.58,"l":13.3455,"n":2122,"o":13.4,"t":"2025-09-16T04:00:00Z","v":111000,"vw":13.445115},{"c":13.45,"h":13.6786,"l":13.41,"n":1752,"o":13.46,"t":"2025-09-17T04:00:00Z","v":97042,"vw":13.494494},{"c":13.71,"h":13.72,"l":13.4141,"n":2008,"o":13.49,"t":"2025-09-18T04:00:00Z","v":96464,"vw":13.616277},{"c":13.46,"h":13.705,"l":13.3504,"n":2211,"o":13.68,"t":"2025-09-19T04:00:00Z","v":264839,"vw":13.492988},{"c":13.39,"h":13.46,"l":13.28,"n":2036,"o":13.46,"t":"2025-09-22T04:00:00Z","v":126647,"vw":13.364859},{"c":13.37,"h":13.4927,"l":13.3173,"n":1794,"o":13.38,"t":"2025-09-23T04:00:00Z","v":85431,"vw":13.392391},{"c":13.33,"h":13.49,"l":13.31,"n":2263,"o":13.4,"t":"2025-09-24T04:00:00Z","v":130250,"vw":13.381729},{"c":13.17,"h":13.4,"l":13.1306,"n":2349,"o":13.29,"t":"2025-09-25T04:00:00Z","v":138627,"vw":13.219803},{"c":13.29,"h":13.42,"l":13.18,"n":1976,"o":13.23,"t":"2025-09-26T04:00:00Z","v":93467,"vw":13.324266},{"c":13.09,"h":13.41,"l":13.07,"n":2874,"o":13.41,"t":"2025-09-29T04:00:00Z","v":249596,"vw":13.193012},{"c":12.79,"h":12.83,"l":12.59,"n":3443,"o":12.68,"t":"2025-09-30T04:00:00Z","v":247287,"vw":12.715795},{"c":12.59,"h":12.97,"l":12.33,"n":3513,"o":12.74,"t":"2025-10-01T04:00:00Z","v":246145,"vw":12.544894},{"c":12.85,"h":12.95,"l":12.58,"n":2386,"o":12.58,"t":"2025-10-02T04:00:00Z","v":144764,"vw":12.782199},{"c":12.66,"h":12.9406,"l":12.62,"n":2295,"o":12.85,"t":"2025-10-03T04:00:00Z","v":155965,"vw":12.758977},{"c":12.67,"h":12.75,"l":12.55,"n":2484,"o":12.7,"t":"2025-10-06T04:00:00Z","v":139176,"vw":12.663211},{"c":12.58,"h":12.75,"l":12.51,"n":2685,"o":12.75,"t":"2025-10-07T04:00:00Z","v":169493,"vw":12.604762},{"c":12.64,"h":12.6762,"l":12.51,"n":1905,"o":12.58,"t":"2025-10-08T04:00:00Z","v":93155,"vw":12.611047},{"c":12.39,"h":12.665,"l":12.36,"n":1818,"o":12.55,"t":"2025-10-09T04:00:00Z","v":120935,"vw":12.466637},{"c":12.13,"h":12.4302,"l":12.1,"n":2452,"o":12.28,"t":"2025-10-10T04:00:00Z","v":153531,"vw":12.206305},{"c":12.27,"h":12.3599,"l":12,"n":3178,"o":12.16,"t":"2025-10-13T04:00:00Z","v":259988,"vw":12.223878},{"c":12.47,"h":12.52,"l":12.09,"n":3485,"o":12.18,"t":"2025-10-14T04:00:00Z","v":223063,"vw":12.370987},{"c":12.71,"h":12.75,"l":12.48,"n":2517,"o":12.49,"t":"2025-10-15T04:00:00Z","v":209465,"vw":12.644991},{"c":12.45,"h":12.7803,"l":12.4,"n":2508,"o":12.75,"t":"2025-10-16T04:00:00Z","v":152659,"vw":12.574765},{"c":13.22,"h":13.25,"l":12.84,"n":3640,"o":12.9,"t":"2025-10-17T04:00:00Z","v":249098,"vw":13.070131},{"c":13.19,"h":13.36,"l":13.1,"n":2384,"o":13.25,"t":"2025-10-20T04:00:00Z","v":131037,"vw":13.20286},{"c":13.04,"h":13.2,"l":13.035,"n":1680,"o":13.19,"t":"2025-10-21T04:00:00Z","v":73020,"vw":13.098308},{"c":13.1,"h":13.115,"l":12.91,"n":1912,"o":12.95,"t":"2025-10-22T04:00:00Z","v":116213,"vw":13.064246},{"c":13.1,"h":13.1748,"l":13.06,"n":1639,"o":13.08,"t":"2025-10-23T04:00:00Z","v":74436,"vw":13.089812},{"c":13.18,"h":13.18,"l":13.03,"n":1250,"o":13.16,"t":"2025-10-24T04:00:00Z","v":52956,"vw":13.114041},{"c":13.21,"h":13.24,"l":13.07,"n":1507,"o":13.18,"t":"2025-10-27T04:00:00Z","v":97343,"vw":13.138605},{"c":13.15,"h":13.2,"l":13.08,"n":1317,"o":13.17,"t":"2025-10-28T04:00:00Z","v":52061,"vw":13.143375},{"c":12.92,"h":13.17,"l":12.87,"n":1693,"o":13.11,"t":"2025-10-29T04:00:00Z","v":82712,"vw":13.02058},{"c":12.85,"h":12.93,"l":12.71,"n":1705,"o":12.88,"t":"2025-10-30T04:00:00Z","v":107349,"vw":12.816984},{"c":12.86,"h":12.95,"l":12.74,"n":1560,"o":12.9,"t":"2025-10-31T04:00:00Z","v":88155,"vw":12.879774},{"c":13.08,"h":13.08,"l":12.8,"n":1970,"o":12.99,"t":"2025-11-03T05:00:00Z","v":119392,"vw":12.996315},{"c":12.91,"h":13.12,"l":12.75,"n":2532,"o":13.06,"t":"2025-11-04T05:00:00Z","v":153769,"vw":12.941307},{"c":12.89,"h":13.0996,"l":12.79,"n":1884,"o":12.91,"t":"2025-11-05T05:00:00Z","v":104020,"vw":12.908549},{"c":12.59,"h":12.9,"l":12.55,"n":1936,"o":12.9,"t":"2025-11-06T05:00:00Z","v":98581,"vw":12.64883},{"c":12.69,"h":12.7155,"l":12.51,"n":2263,"o":12.58,"t":"2025-11-07T05:00:00Z","v":89610,"vw":12.642452},{"c":12.84,"h":12.84,"l":12.56,"n":1923,"o":12.72,"t":"2025-11-10T05:00:00Z","v":121979,"vw":12.716361},{"c":12.94,"h":12.94,"l":12.78,"n":1486,"o":12.8,"t":"2025-11-11T05:00:00Z","v":68413,"vw":12.893403},{"c":12.82,"h":12.94,"l":12.771,"n":1884,"o":12.94,"t":"2025-11-12T05:00:00Z","v":79408,"vw":12.857614},{"c":12.78,"h":12.97,"l":12.77,"n":1484,"o":12.82,"t":"2025-11-13T05:00:00Z","v":72179,"vw":12.83591},{"c":12.69,"h":12.77,"l":12.61,"n":1559,"o":12.77,"t":"2025-11-14T05:00:00Z","v":84618,"vw":12.66729},{"c":12.46,"h":12.73,"l":12.4,"n":1864,"o":12.7,"t":"2025-11-17T05:00:00Z","v":114758,"vw":12.580305},{"c":12.31,"h":12.47,"l":12.265,"n":2138,"o":12.37,"t":"2025-11-18T05:00:00Z","v":148712,"vw":12.335592},{"c":12.12,"h":12.33,"l":12.06,"n":2276,"o":12.26,"t":"2025-11-19T05:00:00Z","v":134585,"vw":12.13957},{"c":12.02,"h":12.3446,"l":12,"n":2066,"o":12.21,"t":"2025-11-20T05:00:00Z","v":97609,"vw":12.077836},{"c":12.41,"h":12.415,"l":11.85,"n":2387,"o":11.85,"t":"2025-11-21T05:00:00Z","v":159353,"vw":12.187279},{"c":12.43,"h":12.49,"l":12.23,"n":1947,"o":12.47,"t":"2025-11-24T05:00:00Z","v":96476,"vw":12.393496},{"c":12.66,"h":12.6865,"l":12.4,"n":1422,"o":12.4,"t":"2025-11-25T05:00:00Z","v":77290,"vw":12.596217},{"c":12.76,"h":12.825,"l":12.6,"n":1732,"o":12.6,"t":"2025-11-26T05:00:00Z","v":70228,"vw":12.735694},{"c":12.76,"h":12.8268,"l":12.68,"n":1088,"o":12.76,"t":"2025-11-28T05:00:00Z","v":45484,"vw":12.73856},{"c":12.59,"h":12.82,"l":12.51,"n":2139,"o":12.66,"t":"2025-12-01T05:00:00Z","v":161276,"vw":12.624052},{"c":12.49,"h":12.675,"l":12.4389,"n":1761,"o":12.59,"t":"2025-12-02T05:00:00Z","v":88170,"vw":12.531943},{"c":12.78,"h":12.82,"l":12.545,"n":1651,"o":12.57,"t":"2025-12-03T05:00:00Z","v":77110,"vw":12.709813},{"c":12.71,"h":12.88,"l":12.65,"n":1922,"o":12.75,"t":"2025-12-04T05:00:00Z","v":75095,"vw":12.732923},{"c":12.75,"h":12.92,"l":12.66,"n":2072,"o":12.715,"t":"2025-12-05T05:00:00Z","v":127427,"vw":12.797594},{"c":12.67,"h":12.9,"l":12.6,"n":1739,"o":12.75,"t":"2025-12-08T05:00:00Z","v":70809,"vw":12.680046},{"c":12.81,"h":12.855,"l":12.66,"n":1540,"o":12.66,"t":"2025-12-09T05:00:00Z","v":49351,"vw":12.778259},{"c":13.11,"h":13.165,"l":12.83,"n":2371,"o":12.83,"t":"2025-12-10T05:00:00Z","v":127660,"vw":13.035649},{"c":13.12,"h":13.21,"l":13.05,"n":1782,"o":13.05,"t":"2025-12-11T05:00:00Z","v":101666,"vw":13.130705},{"c":13.47,"h":13.49,"l":13.24,"n":3062,"o":13.25,"t":"2025-12-12T05:00:00Z","v":158745,"vw":13.432796},{"c":12.8,"h":13.47,"l":12.66,"n":4850,"o":13.47,"t":"2025-12-15T05:00:00Z","v":267834,"vw":12.869641},{"c":13.01,"h":13.09,"l":12.815,"n":2865,"o":12.82,"t":"2025-12-16T05:00:00Z","v":125389,"vw":12.980083},{"c":13,"h":13.08,"l":12.925,"n":2290,"o":13,"t":"2025-12-17T05:00:00Z","v":125256,"vw":13.000745},{"c":13.17,"h":13.23,"l":13.045,"n":2751,"o":13.09,"t":"2025-12-18T05:00:00Z","v":102196,"vw":13.14908},{"c":12.99,"h":13.25,"l":12.91,"n":2411,"o":13.1,"t":"2025-12-19T05:00:00Z","v":410051,"vw":13.024641},{"c":12.92,"h":13.23,"l":12.89,"n":2248,"o":13.15,"t":"2025-12-22T05:00:00Z","v":120488,"vw":12.998659},{"c":12.84,"h":12.9025,"l":12.7552,"n":1521,"o":12.9,"t":"2025-12-23T05:00:00Z","v":78265,"vw":12.824608},{"c":12.94,"h":12.98,"l":12.79,"n":642,"o":12.79,"t":"2025-12-24T05:00:00Z","v":29306,"vw":12.896645},{"c":13.13,"h":13.145,"l":12.98,"n":1409,"o":12.98,"t":"2025-12-26T05:00:00Z","v":93349,"vw":13.067694},{"c":12.79,"h":13.2,"l":12.72,"n":3771,"o":13.13,"t":"2025-12-29T05:00:00Z","v":641465,"vw":12.788865},{"c":12.74,"h":12.86,"l":12.72,"n":1911,"o":12.78,"t":"2025-12-30T05:00:00Z","v":138601,"vw":12.75627},{"c":12.26,"h":12.4046,"l":12.15,"n":2128,"o":12.25,"t":"2025-12-31T05:00:00Z","v":228028,"vw":12.248733},{"c":12.26,"h":12.4072,"l":12.1501,"n":2428,"o":12.38,"t":"2026-01-02T05:00:00Z","v":187818,"vw":12.263239},{"c":12.4,"h":12.4404,"l":12.24,"n":2009,"o":12.3,"t":"2026-01-05T05:00:00Z","v":111283,"vw":12.354937},{"c":12.24,"h":12.45,"l":12.15,"n":2447,"o":12.4,"t":"2026-01-06T05:00:00Z","v":134120,"vw":12.240558},{"c":11.98,"h":12.35,"l":11.89,"n":3731,"o":12.32,"t":"2026-01-07T05:00:00Z","v":204269,"vw":12.016035},{"c":12.28,"h":12.4008,"l":11.98,"n":3426,"o":11.98,"t":"2026-01-08T05:00:00Z","v":124050,"vw":12.290277},{"c":12.38,"h":12.42,"l":12.26,"n":2099,"o":12.32,"t":"2026-01-09T05:00:00Z","v":84394,"vw":12.365454},{"c":12.43,"h":12.4399,"l":12.25,"n":2187,"o":12.35,"t":"2026-01-12T05:00:00Z","v":110494,"vw":12.373074},{"c":12.38,"h":12.48,"l":12.3,"n":1765,"o":12.41,"t":"2026-01-13T05:00:00Z","v":91101,"vw":12.391545},{"c":12.63,"h":12.645,"l":12.33,"n":2315,"o":12.33,"t":"2026-01-14T05:00:00Z","v":147325,"vw":12.548265},{"c":12.69,"h":12.83,"l":12.52,"n":2232,"o":12.65,"t":"2026-01-15T05:00:00Z","v":116508,"vw":12.722806},{"c":12.55,"h":12.77,"l":12.52,"n":2266,"o":12.66,"t":"2026-01-16T05:00:00Z","v":115375,"vw":12.599072},{"c":12.4,"h":12.535,"l":12.34,"n":2584,"o":12.5,"t":"2026-01-20T05:00:00Z","v":123986,"vw":12.403767},{"c":12.5,"h":12.61,"l":12.43,"n":2102,"o":12.575,"t":"2026-01-21T05:00:00Z","v":99020,"vw":12.487836},{"c":12.46,"h":12.65,"l":12.415,"n":1724,"o":12.57,"t":"2026-01-22T05:00:00Z","v":76530,"vw":12.50612},{"c":12.43,"h":12.475,"l":12.25,"n":2085,"o":12.42,"t":"2026-01-23T05:00:00Z","v":146431,"vw":12.348124},{"c":12.28,"h":12.43,"l":12.15,"n":1752,"o":12.43,"t":"2026-01-26T05:00:00Z","v":94620,"vw":12.247606},{"c":12.35,"h":12.35,"l":12.17,"n":1682,"o":12.21,"t":"2026-01-27T05:00:00Z","v":68608,"vw":12.288976},{"c":12.24,"h":12.405,"l":12.2,"n":1927,"o":12.39,"t":"2026-01-28T05:00:00Z","v":98255,"vw":12.263646},{"c":12.35,"h":12.36,"l":12.13,"n":2149,"o":12.17,"t":"2026-01-29T05:00:00Z","v":115401,"vw":12.242919},{"c":12.4,"h":12.45,"l":12.17,"n":2177,"o":12.45,"t":"2026-01-30T05:00:00Z","v":110824,"vw":12.33289},{"c":12.44,"h":12.48,"l":12.34,"n":2613,"o":12.41,"t":"2026-02-02T05:00:00Z","v":150432,"vw":12.424938},{"c":12.31,"h":12.49,"l":12.15,"n":1982,"o":12.42,"t":"2026-02-03T05:00:00Z","v":103467,"vw":12.283991},{"c":12.43,"h":12.475,"l":12.27,"n":2486,"o":12.34,"t":"2026-02-04T05:00:00Z","v":136031,"vw":12.387748},{"c":12.09,"h":12.415,"l":12.05,"n":2426,"o":12.4,"t":"2026-02-05T05:00:00Z","v":162473,"vw":12.140106},{"c":12.1,"h":12.2313,"l":12.01,"n":2224,"o":12.2,"t":"2026-02-06T05:00:00Z","v":160845,"vw":12.08217},{"c":11.98,"h":12.16,"l":11.8,"n":2913,"o":12.08,"t":"2026-02-09T05:00:00Z","v":298777,"vw":11.935771},{"c":12,"h":12.12,"l":11.965,"n":1768,"o":12,"t":"2026-02-10T05:00:00Z","v":76895,"vw":12.024197},{"c":11.9,"h":12.03,"l":11.81,"n":2628,"o":12.01,"t":"2026-02-11T05:00:00Z","v":147100,"vw":11.920091},{"c":11.79,"h":11.97,"l":11.66,"n":2865,"o":11.97,"t":"2026-02-12T05:00:00Z","v":163088,"vw":11.779885},{"c":11.96,"h":12,"l":11.62,"n":2695,"o":11.81,"t":"2026-02-13T05:00:00Z","v":163319,"vw":11.858583},{"c":11.88,"h":11.9782,"l":11.7,"n":2340,"o":11.97,"t":"2026-02-17T05:00:00Z","v":145034,"vw":11.846813},{"c":11.79,"h":11.88,"l":11.725,"n":2226,"o":11.83,"t":"2026-02-18T05:00:00Z","v":114399,"vw":11.80481},{"c":11.73,"h":11.83,"l":11.64,"n":2880,"o":11.75,"t":"2026-02-19T05:00:00Z","v":121655,"vw":11.712543},{"c":11.95,"h":11.965,"l":11.67,"n":2592,"o":11.73,"t":"2026-02-20T05:00:00Z","v":147315,"vw":11.884105},{"c":11.85,"h":11.9698,"l":11.75,"n":2771,"o":11.87,"t":"2026-02-23T05:00:00Z","v":125323,"vw":11.820008},{"c":12.1,"h":12.11,"l":11.8036,"n":2332,"o":11.83,"t":"2026-02-24T05:00:00Z","v":130420,"vw":12.024677},{"c":12.15,"h":12.18,"l":12.02,"n":2608,"o":12.12,"t":"2026-02-25T05:00:00Z","v":102754,"vw":12.090571},{"c":12.25,"h":12.3,"l":12.1026,"n":2613,"o":12.15,"t":"2026-02-26T05:00:00Z","v":99395,"vw":12.20852},{"c":12.15,"h":12.35,"l":12.1001,"n":2522,"o":12.23,"t":"2026-02-27T05:00:00Z","v":123853,"vw":12.222293},{"c":12.29,"h":12.35,"l":11.97,"n":2968,"o":12.075,"t":"2026-03-02T05:00:00Z","v":135499,"vw":12.21033},{"c":12.19,"h":12.305,"l":12.0593,"n":2229,"o":12.17,"t":"2026-03-03T05:00:00Z","v":85849,"vw":12.160818},{"c":12.32,"h":12.38,"l":12.115,"n":2236,"o":12.23,"t":"2026-03-04T05:00:00Z","v":85067,"vw":12.312035},{"c":12.34,"h":12.435,"l":12.24,"n":1856,"o":12.25,"t":"2026-03-05T05:00:00Z","v":75686,"vw":12.32141},{"c":12.27,"h":12.27,"l":12.095,"n":3364,"o":12.21,"t":"2026-03-06T05:00:00Z","v":196690,"vw":12.208149},{"c":12.27,"h":12.33,"l":11.95,"n":2897,"o":12.22,"t":"2026-03-09T04:00:00Z","v":98716,"vw":12.163543},{"c":12.26,"h":12.33,"l":12.0887,"n":2762,"o":12.2,"t":"2026-03-10T04:00:00Z","v":99356,"vw":12.252139},{"c":12.15,"h":12.2999,"l":12.1,"n":2490,"o":12.25,"t":"2026-03-11T04:00:00Z","v":126465,"vw":12.151097},{"c":12.09,"h":12.23,"l":12.0001,"n":2239,"o":12.07,"t":"2026-03-12T04:00:00Z","v":93015,"vw":12.128925},{"c":12.09,"h":12.2,"l":12.03,"n":3334,"o":12.05,"t":"2026-03-13T04:00:00Z","v":134592,"vw":12.095031},{"c":12.32,"h":12.53,"l":12.16,"n":6199,"o":12.18,"t":"2026-03-16T04:00:00Z","v":339590,"vw":12.340407},{"c":12.48,"h":12.5,"l":12.295,"n":3703,"o":12.32,"t":"2026-03-17T04:00:00Z","v":193567,"vw":12.440854},{"c":12.38,"h":12.62,"l":12.34,"n":4141,"o":12.44,"t":"2026-03-18T04:00:00Z","v":182925,"vw":12.455483},{"c":12.44,"h":12.58,"l":12.35,"n":5494,"o":12.37,"t":"2026-03-19T04:00:00Z","v":236691,"vw":12.454853},{"c":12.34,"h":12.51,"l":12.12,"n":5327,"o":12.4,"t":"2026-03-20T04:00:00Z","v":525711,"vw":12.3283},{"c":12.4,"h":12.55,"l":12.305,"n":5265,"o":12.42,"t":"2026-03-23T04:00:00Z","v":337951,"vw":12.431758},{"c":12.01,"h":12.43,"l":12.01,"n":4161,"o":12.37,"t":"2026-03-24T04:00:00Z","v":221633,"vw":12.189439},{"c":12.05,"h":12.225,"l":12.0023,"n":4236,"o":12.09,"t":"2026-03-25T04:00:00Z","v":200495,"vw":12.078888},{"c":11.93,"h":12.115,"l":11.91,"n":3506,"o":12.03,"t":"2026-03-26T04:00:00Z","v":206435,"vw":11.959078},{"c":11.42,"h":12.0859,"l":11.415,"n":3379,"o":12,"t":"2026-03-27T04:00:00Z","v":259119,"vw":11.609443},{"c":11.66,"h":11.74,"l":11.22,"n":4950,"o":11.47,"t":"2026-03-30T04:00:00Z","v":263822,"vw":11.608396},{"c":11.32,"h":11.36,"l":11.06,"n":4360,"o":11.23,"t":"2026-03-31T04:00:00Z","v":271758,"vw":11.269702},{"c":10.99,"h":11.39,"l":10.99,"n":3391,"o":11.28,"t":"2026-04-01T04:00:00Z","v":169951,"vw":11.169},{"c":11.01,"h":11.02,"l":10.74,"n":4057,"o":10.97,"t":"2026-04-02T04:00:00Z","v":243674,"vw":10.901375},{"c":11.18,"h":11.2,"l":11.01,"n":2690,"o":11.03,"t":"2026-04-06T04:00:00Z","v":148774,"vw":11.152508},{"c":11.22,"h":11.255,"l":11.12,"n":2108,"o":11.12,"t":"2026-04-07T04:00:00Z","v":72582,"vw":11.207979},{"c":11.4,"h":11.43,"l":11.29,"n":2782,"o":11.34,"t":"2026-04-08T04:00:00Z","v":133040,"vw":11.357684},{"c":11.48,"h":11.58,"l":11.385,"n":2651,"o":11.39,"t":"2026-04-09T04:00:00Z","v":105593,"vw":11.500751},{"c":11.51,"h":11.6,"l":11.46,"n":1739,"o":11.47,"t":"2026-04-10T04:00:00Z","v":82121,"vw":11.5212},{"c":11.59,"h":11.61,"l":11.435,"n":1716,"o":11.5,"t":"2026-04-13T04:00:00Z","v":102644,"vw":11.532076},{"c":11.86,"h":11.89,"l":11.57,"n":3063,"o":11.57,"t":"2026-04-14T04:00:00Z","v":204959,"vw":11.810001},{"c":11.95,"h":11.965,"l":11.63,"n":3207,"o":11.89,"t":"2026-04-15T04:00:00Z","v":183412,"vw":11.843027},{"c":11.86,"h":12.03,"l":11.82,"n":2743,"o":11.92,"t":"2026-04-16T04:00:00Z","v":132234,"vw":11.888455},{"c":12.11,"h":12.14,"l":11.8338,"n":2410,"o":11.95,"t":"2026-04-17T04:00:00Z","v":154840,"vw":12.050067},{"c":12.17,"h":12.17,"l":11.99,"n":2083,"o":12.04,"t":"2026-04-20T04:00:00Z","v":110217,"vw":12.094505},{"c":11.74,"h":12.24,"l":11.74,"n":3117,"o":12.15,"t":"2026-04-21T04:00:00Z","v":176239,"vw":11.935267},{"c":11.96,"h":11.99,"l":11.77,"n":3555,"o":11.78,"t":"2026-04-22T04:00:00Z","v":224510,"vw":11.920725},{"c":11.9,"h":12.05,"l":11.88,"n":2785,"o":12.02,"t":"2026-04-23T04:00:00Z","v":155584,"vw":11.935785},{"c":12.15,"h":12.17,"l":11.805,"n":2056,"o":11.9,"t":"2026-04-24T04:00:00Z","v":123532,"vw":12.101155},{"c":12.24,"h":12.32,"l":12.17,"n":2020,"o":12.2,"t":"2026-04-27T04:00:00Z","v":97187,"vw":12.232038},{"c":12.16,"h":12.265,"l":12.12,"n":2547,"o":12.2,"t":"2026-04-28T04:00:00Z","v":118037,"vw":12.17074},{"c":11.91,"h":12.09,"l":11.83,"n":2544,"o":12.08,"t":"2026-04-29T04:00:00Z","v":149091,"vw":11.946626},{"c":11.91,"h":12.09,"l":11.85,"n":2795,"o":11.89,"t":"2026-04-30T04:00:00Z","v":176813,"vw":11.953835},{"c":12.01,"h":12.09,"l":11.86,"n":2236,"o":11.96,"t":"2026-05-01T04:00:00Z","v":112147,"vw":12.00283},{"c":11.96,"h":12.125,"l":11.9,"n":2521,"o":12.03,"t":"2026-05-04T04:00:00Z","v":83442,"vw":11.971918},{"c":12.25,"h":12.26,"l":12.03,"n":2186,"o":12.03,"t":"2026-05-05T04:00:00Z","v":142677,"vw":12.189689},{"c":12.25,"h":12.38,"l":12.19,"n":2594,"o":12.35,"t":"2026-05-06T04:00:00Z","v":162144,"vw":12.267093},{"c":11.62,"h":12.2,"l":11.5,"n":4935,"o":12.2,"t":"2026-05-07T04:00:00Z","v":309250,"vw":11.736156},{"c":11.96,"h":12.055,"l":11.64,"n":3428,"o":11.71,"t":"2026-05-08T04:00:00Z","v":304582,"vw":11.936887},{"c":11.58,"h":11.97,"l":11.56,"n":2665,"o":11.95,"t":"2026-05-11T04:00:00Z","v":134609,"vw":11.686983},{"c":11.38,"h":11.66,"l":11.35,"n":3174,"o":11.64,"t":"2026-05-12T04:00:00Z","v":171726,"vw":11.479407},{"c":11.34,"h":11.38,"l":11.21,"n":3418,"o":11.38,"t":"2026-05-13T04:00:00Z","v":213398,"vw":11.28003},{"c":11.32,"h":11.5,"l":11.305,"n":1873,"o":11.39,"t":"2026-05-14T04:00:00Z","v":122128,"vw":11.401732},{"c":11.26,"h":11.3183,"l":11.1,"n":2837,"o":11.25,"t":"2026-05-15T04:00:00Z","v":166226,"vw":11.212675},{"c":11.22,"h":11.32,"l":11.1,"n":2542,"o":11.32,"t":"2026-05-18T04:00:00Z","v":144391,"vw":11.2329},{"c":11.27,"h":11.39,"l":11.13,"n":2200,"o":11.21,"t":"2026-05-19T04:00:00Z","v":154240,"vw":11.282523},{"c":11.39,"h":11.44,"l":11.2156,"n":2621,"o":11.26,"t":"2026-05-20T04:00:00Z","v":135649,"vw":11.378867},{"c":11.41,"h":11.47,"l":11.21,"n":2122,"o":11.37,"t":"2026-05-21T04:00:00Z","v":79269,"vw":11.375187},{"c":11.3,"h":11.49,"l":11.29,"n":2346,"o":11.41,"t":"2026-05-22T04:00:00Z","v":104951,"vw":11.344945},{"c":11.32,"h":11.42,"l":11.255,"n":2707,"o":11.38,"t":"2026-05-26T04:00:00Z","v":122591,"vw":11.321856},{"c":11.5,"h":11.5,"l":11.33,"n":1740,"o":11.33,"t":"2026-05-27T04:00:00Z","v":90212,"vw":11.468941},{"c":11.48,"h":11.52,"l":11.415,"n":2294,"o":11.46,"t":"2026-05-28T04:00:00Z","v":142776,"vw":11.481243},{"c":11.37,"h":11.54,"l":11.34,"n":1890,"o":11.5,"t":"2026-05-29T04:00:00Z","v":132922,"vw":11.431766},{"c":11.26,"h":11.36,"l":11.235,"n":2474,"o":11.36,"t":"2026-06-01T04:00:00Z","v":120178,"vw":11.286586},{"c":11.28,"h":11.4459,"l":11.25,"n":2603,"o":11.25,"t":"2026-06-02T04:00:00Z","v":106038,"vw":11.317243},{"c":11.06,"h":11.29,"l":11.03,"n":2957,"o":11.28,"t":"2026-06-03T04:00:00Z","v":113252,"vw":11.096574},{"c":11.3,"h":11.345,"l":11.13,"n":2064,"o":11.13,"t":"2026-06-04T04:00:00Z","v":81050,"vw":11.264069},{"c":11.28,"h":11.375,"l":11.25,"n":1891,"o":11.29,"t":"2026-06-05T04:00:00Z","v":98129,"vw":11.310272},{"c":11.24,"h":11.39,"l":11.2346,"n":1657,"o":11.34,"t":"2026-06-08T04:00:00Z","v":74586,"vw":11.293302},{"c":11.36,"h":11.445,"l":11.32,"n":2319,"o":11.32,"t":"2026-06-09T04:00:00Z","v":102470,"vw":11.378855},{"c":11.36,"h":11.465,"l":11.36,"n":1740,"o":11.38,"t":"2026-06-10T04:00:00Z","v":61573,"vw":11.396978},{"c":11.31,"h":11.44,"l":11.27,"n":1795,"o":11.4,"t":"2026-06-11T04:00:00Z","v":56976,"vw":11.322411},{"c":11.37,"h":11.4,"l":11.2403,"n":1670,"o":11.34,"t":"2026-06-12T04:00:00Z","v":71254,"vw":11.356216},{"c":11.03,"h":11.47,"l":11.01,"n":3193,"o":11.42,"t":"2026-06-15T04:00:00Z","v":169302,"vw":11.183466},{"c":11.18,"h":11.245,"l":11.03,"n":3458,"o":11.07,"t":"2026-06-16T04:00:00Z","v":145412,"vw":11.140196},{"c":11.11,"h":11.315,"l":11.03,"n":5516,"o":11.16,"t":"2026-06-17T04:00:00Z","v":285555,"vw":11.141506},{"c":11.45,"h":11.45,"l":11.236,"n":2983,"o":11.37,"t":"2026-06-18T04:00:00Z","v":320221,"vw":11.414954},{"c":10.89,"h":11.55,"l":10.88,"n":5919,"o":11.48,"t":"2026-06-22T04:00:00Z","v":374052,"vw":11.234911},{"c":10.96,"h":11.2,"l":10.9,"n":2882,"o":10.9,"t":"2026-06-23T04:00:00Z","v":177104,"vw":11.066861},{"c":10.96,"h":11.13,"l":10.93,"n":3670,"o":11,"t":"2026-06-24T04:00:00Z","v":169313,"vw":11.015573},{"c":11.03,"h":11.23,"l":10.97,"n":2467,"o":11.06,"t":"2026-06-25T04:00:00Z","v":149527,"vw":11.095831},{"c":11.41,"h":11.46,"l":11.05,"n":4671,"o":11.05,"t":"2026-06-26T04:00:00Z","v":629856,"vw":11.362133},{"c":11.07,"h":11.5,"l":11.07,"n":4448,"o":11.5,"t":"2026-06-29T04:00:00Z","v":328505,"vw":11.221018},{"c":10.72,"h":10.79,"l":10.61,"n":3516,"o":10.67,"t":"2026-06-30T04:00:00Z","v":190319,"vw":10.697976},{"c":10.83,"h":10.985,"l":10.72,"n":3291,"o":10.72,"t":"2026-07-01T04:00:00Z","v":214376,"vw":10.898539},{"c":10.68,"h":10.9552,"l":10.6539,"n":2778,"o":10.85,"t":"2026-07-02T04:00:00Z","v":129914,"vw":10.753413},{"c":10.61,"h":10.78,"l":10.5601,"n":2763,"o":10.64,"t":"2026-07-06T04:00:00Z","v":202511,"vw":10.64547},{"c":10.73,"h":10.85,"l":10.68,"n":2534,"o":10.68,"t":"2026-07-07T04:00:00Z","v":151060,"vw":10.7483},{"c":10.68,"h":10.81,"l":10.65,"n":2417,"o":10.71,"t":"2026-07-08T04:00:00Z","v":98034,"vw":10.709108},{"c":10.69,"h":10.79,"l":10.67,"n":2612,"o":10.68,"t":"2026-07-09T04:00:00Z","v":153751,"vw":10.729244},{"c":10.82,"h":10.85,"l":10.74,"n":2131,"o":10.74,"t":"2026-07-10T04:00:00Z","v":80309,"vw":10.80308},{"c":10.73,"h":10.9,"l":10.7,"n":2412,"o":10.84,"t":"2026-07-13T04:00:00Z","v":120034,"vw":10.7736},{"c":10.75,"h":10.9399,"l":10.75,"n":2968,"o":10.78,"t":"2026-07-14T04:00:00Z","v":147420,"vw":10.829441},{"c":10.72,"h":10.89,"l":10.67,"n":4798,"o":10.8,"t":"2026-07-15T04:00:00Z","v":233996,"vw":10.771016},{"c":10.85,"h":10.94,"l":10.7175,"n":3269,"o":10.74,"t":"2026-07-16T04:00:00Z","v":182017,"vw":10.843294},{"c":10.62,"h":10.89,"l":10.61,"n":2885,"o":10.83,"t":"2026-07-17T04:00:00Z","v":153421,"vw":10.702042},{"c":10.42,"h":10.62,"l":10.32,"n":4018,"o":10.62,"t":"2026-07-20T04:00:00Z","v":207214,"vw":10.446217},{"c":10.38,"h":10.475,"l":10.375,"n":1827,"o":10.39,"t":"2026-07-21T04:00:00Z","v":92112,"vw":10.415656},{"c":10.17,"h":10.385,"l":10.155,"n":2786,"o":10.35,"t":"2026-07-22T04:00:00Z","v":196466,"vw":10.273229},{"c":10.08,"h":10.22,"l":10.02,"n":2746,"o":10.12,"t":"2026-07-23T04:00:00Z","v":164154,"vw":10.092217},{"c":10.17,"h":10.24,"l":10.0555,"n":1923,"o":10.15,"t":"2026-07-24T04:00:00Z","v":97568,"vw":10.177102},{"c":10.06,"h":10.245,"l":10.055,"n":1981,"o":10.18,"t":"2026-07-27T04:00:00Z","v":104721,"vw":10.128253},{"c":10.09,"h":10.18,"l":10.0127,"n":2592,"o":10.08,"t":"2026-07-28T04:00:00Z","v":156623,"vw":10.088195},{"c":9.87,"h":10.125,"l":9.85,"n":2733,"o":10.1,"t":"2026-07-29T04:00:00Z","v":147026,"vw":9.964475},{"c":9.82,"h":9.93,"l":9.77,"n":2262,"o":9.89,"t":"2026-07-30T04:00:00Z","v":160186,"vw":9.826862},{"c":9.76,"h":9.9499,"l":9.69,"n":2423,"o":9.82,"t":"2026-07-31T04:00:00Z","v":150261,"vw":9.746252},{"c":9.9,"h":10.045,"l":9.86,"n":2739,"o":9.86,"t":"2026-08-03T04:00:00Z","v":218174,"vw":9.937006},{"c":10,"h":10.04,"l":9.865,"n":2233,"o":9.96,"t":"2026-08-04T04:00:00Z","v":159153,"vw":9.958087},{"c":9.93,"h":10.03,"l":9.87,"n":2087,"o":9.97,"t":"2026-08-05T04:00:00Z","v":158798,"vw":9.954895},{"c":10.09,"h":10.1,"l":9.85,"n":2208,"o":9.85,"t":"2026-08-06T04:00:00Z","v":118066,"vw":10.05576},{"c":10.27,"h":10.3,"l":10.055,"n":4167,"o":10.1,"t":"2026-08-07T04:00:00Z","v":281135,"vw":10.132889},{"c":10.235,"h":10.42,"l":10.05,"n":3770,"o":10.42,"t":"2026-08-10T04:00:00Z","v":181173,"vw":10.164598},{"c":10.23,"h":10.36,"l":10.1,"n":2529,"o":10.11,"t":"2026-08-11T04:00:00Z","v":166441,"vw":10.213427},{"c":10.45,"h":10.51,"l":10.21,"n":2657,"o":10.25,"t":"2026-08-12T04:00:00Z","v":167770,"vw":10.361572},{"c":10.3,"h":10.49,"l":10.26,"n":3067,"o":10.41,"t":"2026-08-13T04:00:00Z","v":167473,"vw":10.358866},{"c":10.15,"h":10.35,"l":10.12,"n":3681,"o":10.27,"t":"2026-08-14T04:00:00Z","v":234626,"vw":10.197592},{"c":10.27,"h":10.4199,"l":10.13,"n":2751,"o":10.18,"t":"2026-08-17T04:00:00Z","v":211287,"vw":10.307277},{"c":10.37,"h":10.45,"l":10.27,"n":3398,"o":10.27,"t":"2026-08-18T04:00:00Z","v":183947,"vw":10.338025},{"c":10.59,"h":10.605,"l":10.39,"n":2831,"o":10.39,"t":"2026-08-19T04:00:00Z","v":139091,"vw":10.553159},{"c":10.61,"h":10.93,"l":10.57,"n":2317,"o":10.88,"t":"2026-08-20T04:00:00Z","v":220860,"vw":10.742516},{"c":10.78,"h":10.82,"l":10.6,"n":2590,"o":10.67,"t":"2026-08-21T04:00:00Z","v":281002,"vw":10.734413},{"c":10.79,"h":10.87,"l":10.75,"n":2815,"o":10.82,"t":"2026-08-24T04:00:00Z","v":119554,"vw":10.812981},{"c":10.8,"h":10.85,"l":10.64,"n":1887,"o":10.85,"t":"2026-08-25T04:00:00Z","v":106104,"vw":10.739266},{"c":10.68,"h":10.87,"l":10.6223,"n":2356,"o":10.84,"t":"2026-08-26T04:00:00Z","v":176254,"vw":10.683643},{"c":10.67,"h":10.77,"l":10.67,"n":1335,"o":10.7,"t":"2026-08-27T04:00:00Z","v":95532,"vw":10.698322},{"c":10.68,"h":10.76,"l":10.585,"n":2136,"o":10.71,"t":"2026-08-28T04:00:00Z","v":132570,"vw":10.678821},{"c":10.88,"h":10.94,"l":10.6737,"n":2160,"o":10.69,"t":"2026-08-31T04:00:00Z","v":127547,"vw":10.857603},{"c":10.79,"h":10.9,"l":10.76,"n":1918,"o":10.83,"t":"2026-09-01T04:00:00Z","v":116134,"vw":10.810975},{"c":10.88,"h":10.94,"l":10.8,"n":3009,"o":10.86,"t":"2026-09-02T04:00:00Z","v":149061,"vw":10.889709},{"c":10.86,"h":10.96,"l":10.8,"n":2910,"o":10.96,"t":"2026-09-03T04:00:00Z","v":235837,"vw":10.853004},{"c":10.95,"h":11.03,"l":10.78,"n":2061,"o":10.83,"t":"2026-09-04T04:00:00Z","v":120468,"vw":10.965137},{"c":10.83,"h":10.98,"l":10.78,"n":3868,"o":10.95,"t":"2026-09-08T04:00:00Z","v":114022,"vw":10.859177},{"c":10.76,"h":10.845,"l":10.74,"n":2501,"o":10.82,"t":"2026-09-09T04:00:00Z","v":137665,"vw":10.786277},{"c":10.7,"h":10.8041,"l":10.64,"n":3417,"o":10.66,"t":"2026-09-10T04:00:00Z","v":198653,"vw":10.70214},{"c":10.73,"h":10.93,"l":10.72,"n":3475,"o":10.8,"t":"2026-09-11T04:00:00Z","v":171144,"vw":10.791473},{"c":10.83,"h":10.96,"l":10.75,"n":3893,"o":10.75,"t":"2026-09-14T04:00:00Z","v":254731,"vw":10.85786},{"c":10.93,"h":11.025,"l":10.82,"n":3649,"o":10.84,"t":"2026-09-15T04:00:00Z","v":243556,"vw":10.964676},{"c":11.01,"h":11.07,"l":10.93,"n":5109,"o":10.93,"t":"2026-09-16T04:00:00Z","v":232126,"vw":11.006169},{"c":11.15,"h":11.31,"l":11,"n":7354,"o":11.08,"t":"2026-09-17T04:00:00Z","v":311709,"vw":11.178365},{"c":10.98,"h":11.33,"l":10.92,"n":5436,"o":11.1,"t":"2026-09-18T04:00:00Z","v":1033584,"vw":11.023404},{"c":10.8,"h":11.16,"l":10.78,"n":4119,"o":11.01,"t":"2026-09-21T04:00:00Z","v":254265,"vw":10.850883},{"c":10.84,"h":10.885,"l":10.65,"n":3005,"o":10.86,"t":"2026-09-22T04:00:00Z","v":180798,"vw":10.784776},{"c":10.69,"h":10.885,"l":10.67,"n":3018,"o":10.87,"t":"2026-09-23T04:00:00Z","v":112859,"vw":10.724461},{"c":10.61,"h":10.77,"l":10.6,"n":3026,"o":10.72,"t":"2026-09-24T04:00:00Z","v":113724,"vw":10.667223},{"c":10.65,"h":10.73,"l":10.472,"n":3603,"o":10.6,"t":"2026-09-25T04:00:00Z","v":209573,"vw":10.660688},{"c":10.66,"h":10.7162,"l":10.57,"n":3667,"o":10.66,"t":"2026-09-28T04:00:00Z","v":231447,"vw":10.668921},{"c":10.7,"h":10.87,"l":10.6,"n":5235,"o":10.7,"t":"2026-09-29T04:00:00Z","v":375618,"vw":10.76927},{"c":10.02,"h":10.48,"l":10.02,"n":3825,"o":10.48,"t":"2026-09-30T04:00:00Z","v":270230,"vw":10.1072},{"c":9.93,"h":10.03,"l":9.86,"n":3760,"o":10,"t":"2026-10-01T04:00:00Z","v":219352,"vw":9.945159},{"c":10.06,"h":10.17,"l":10,"n":2639,"o":10,"t":"2026-10-02T04:00:00Z","v":131479,"vw":10.081367},{"c":9.81,"h":10.22,"l":9.77,"n":2840,"o":10.05,"t":"2026-10-05T04:00:00Z","v":237816,"vw":9.87112},{"c":9.8,"h":9.92,"l":9.7886,"n":1804,"o":9.86,"t":"2026-10-06T04:00:00Z","v":111715,"vw":9.839532},{"c":9.61,"h":9.76,"l":9.61,"n":2021,"o":9.7,"t":"2026-10-07T04:00:00Z","v":193507,"vw":9.674304},{"c":9.64,"h":9.7066,"l":9.565,"n":2077,"o":9.59,"t":"2026-10-08T04:00:00Z","v":206315,"vw":9.632032},{"c":9.42,"h":9.64,"l":9.37,"n":2218,"o":9.6,"t":"2026-10-09T04:00:00Z","v":193267,"vw":9.49236},{"c":9.35,"h":9.41,"l":9.25,"n":2209,"o":9.41,"t":"2026-10-12T04:00:00Z","v":196842,"vw":9.338328},{"c":9.11,"h":9.42,"l":9.1,"n":2375,"o":9.28,"t":"2026-10-13T04:00:00Z","v":206062,"vw":9.168097},{"c":9.14,"h":9.21,"l":9.04,"n":3245,"o":9.1,"t":"2026-10-14T04:00:00Z","v":197783,"vw":9.146759},{"c":9.39,"h":9.52,"l":9.14,"n":2785,"o":9.22,"t":"2026-10-15T04:00:00Z","v":243644,"vw":9.403453},{"c":9.31,"h":9.5,"l":9.22,"n":1887,"o":9.48,"t":"2026-10-16T04:00:00Z","v":142864,"vw":9.330612},{"c":8.77,"h":9.305,"l":8.76,"n":3791,"o":9.27,"t":"2026-10-19T04:00:00Z","v":358493,"vw":8.904921},{"c":9.08,"h":9.14,"l":8.81,"n":2593,"o":8.81,"t":"2026-10-20T04:00:00Z","v":155058,"vw":9.053044},{"c":9.17,"h":9.19,"l":8.985,"n":1403,"o":9.08,"t":"2026-10-21T04:00:00Z","v":123963,"vw":9.096013},{"c":9.4,"h":9.45,"l":9.12,"n":2985,"o":9.18,"t":"2026-10-22T04:00:00Z","v":158664,"vw":9.383947}],"volatilityBars":[{"c":11.07,"h":11.16,"l":11.01,"n":192,"o":11.01,"t":"2026-09-21T13:30:00Z","v":12557,"vw":11.075945},{"c":11.03,"h":11.06,"l":11.02,"n":42,"o":11.05,"t":"2026-09-21T13:45:00Z","v":3313,"vw":11.041243},{"c":10.98,"h":11.01,"l":10.96,"n":96,"o":11.01,"t":"2026-09-21T14:00:00Z","v":4074,"vw":10.995217},{"c":10.9,"h":10.99,"l":10.9,"n":195,"o":10.99,"t":"2026-09-21T14:15:00Z","v":8803,"vw":10.939088},{"c":10.835,"h":10.87,"l":10.835,"n":150,"o":10.87,"t":"2026-09-21T14:30:00Z","v":5925,"vw":10.861655},{"c":10.88,"h":10.89,"l":10.85,"n":58,"o":10.85,"t":"2026-09-21T14:45:00Z","v":2220,"vw":10.871667},{"c":10.8755,"h":10.8755,"l":10.87,"n":37,"o":10.87,"t":"2026-09-21T15:00:00Z","v":1331,"vw":10.870606},{"c":10.8733,"h":10.89,"l":10.8733,"n":82,"o":10.89,"t":"2026-09-21T15:15:00Z","v":3968,"vw":10.881213},{"c":10.85,"h":10.86,"l":10.835,"n":77,"o":10.85,"t":"2026-09-21T15:30:00Z","v":5280,"vw":10.847353},{"c":10.9,"h":10.92,"l":10.845,"n":100,"o":10.85,"t":"2026-09-21T15:45:00Z","v":13065,"vw":10.874983},{"c":10.86,"h":10.91,"l":10.855,"n":110,"o":10.86,"t":"2026-09-21T16:00:00Z","v":10536,"vw":10.870315},{"c":10.8803,"h":10.8803,"l":10.865,"n":19,"o":10.865,"t":"2026-09-21T16:15:00Z","v":2366,"vw":10.876343},{"c":10.84,"h":10.89,"l":10.84,"n":20,"o":10.89,"t":"2026-09-21T16:30:00Z","v":2234,"vw":10.859439},{"c":10.795,"h":10.83,"l":10.78,"n":213,"o":10.83,"t":"2026-09-21T16:45:00Z","v":14338,"vw":10.800777},{"c":10.825,"h":10.825,"l":10.795,"n":139,"o":10.8,"t":"2026-09-21T17:00:00Z","v":7178,"vw":10.804042},{"c":10.845,"h":10.86,"l":10.835,"n":116,"o":10.835,"t":"2026-09-21T17:15:00Z","v":9508,"vw":10.837953},{"c":10.82,"h":10.845,"l":10.82,"n":48,"o":10.84,"t":"2026-09-21T17:30:00Z","v":1504,"vw":10.8325},{"c":10.82,"h":10.825,"l":10.815,"n":53,"o":10.825,"t":"2026-09-21T17:45:00Z","v":2071,"vw":10.821204},{"c":10.87,"h":10.87,"l":10.83,"n":53,"o":10.83,"t":"2026-09-21T18:00:00Z","v":4261,"vw":10.847872},{"c":10.89,"h":10.89,"l":10.87,"n":31,"o":10.875,"t":"2026-09-21T18:15:00Z","v":2280,"vw":10.87719},{"c":10.835,"h":10.89,"l":10.8203,"n":171,"o":10.89,"t":"2026-09-21T18:30:00Z","v":11466,"vw":10.842876},{"c":10.845,"h":10.855,"l":10.835,"n":99,"o":10.8399,"t":"2026-09-21T18:45:00Z","v":3399,"vw":10.843737},{"c":10.85,"h":10.855,"l":10.84,"n":113,"o":10.85,"t":"2026-09-21T19:00:00Z","v":4992,"vw":10.84737},{"c":10.85,"h":10.87,"l":10.835,"n":139,"o":10.84,"t":"2026-09-21T19:15:00Z","v":5364,"vw":10.849298},{"c":10.83,"h":10.87,"l":10.83,"n":159,"o":10.845,"t":"2026-09-21T19:30:00Z","v":10339,"vw":10.854775},{"c":10.805,"h":10.84,"l":10.79,"n":937,"o":10.84,"t":"2026-09-21T19:45:00Z","v":47343,"vw":10.809044},{"c":10.8,"h":10.8,"l":10.8,"n":8,"o":10.8,"t":"2026-09-21T20:00:00Z","v":35139,"vw":10.8},{"c":10.86,"h":10.885,"l":10.83,"n":106,"o":10.86,"t":"2026-09-22T13:30:00Z","v":4958,"vw":10.847952},{"c":10.84,"h":10.85,"l":10.835,"n":19,"o":10.84,"t":"2026-09-22T13:45:00Z","v":933,"vw":10.840583},{"c":10.86,"h":10.885,"l":10.85,"n":67,"o":10.85,"t":"2026-09-22T14:00:00Z","v":4362,"vw":10.872734},{"c":10.79,"h":10.86,"l":10.78,"n":209,"o":10.84,"t":"2026-09-22T14:15:00Z","v":9841,"vw":10.801837},{"c":10.7476,"h":10.8,"l":10.7476,"n":52,"o":10.77,"t":"2026-09-22T14:30:00Z","v":3129,"vw":10.782458},{"c":10.72,"h":10.74,"l":10.72,"n":29,"o":10.7249,"t":"2026-09-22T14:45:00Z","v":1175,"vw":10.728073},{"c":10.7123,"h":10.73,"l":10.7123,"n":46,"o":10.73,"t":"2026-09-22T15:00:00Z","v":2299,"vw":10.721202},{"c":10.71,"h":10.7224,"l":10.71,"n":16,"o":10.7224,"t":"2026-09-22T15:15:00Z","v":1417,"vw":10.711033},{"c":10.67,"h":10.7,"l":10.65,"n":123,"o":10.7,"t":"2026-09-22T15:30:00Z","v":6093,"vw":10.679013},{"c":10.6732,"h":10.69,"l":10.67,"n":73,"o":10.67,"t":"2026-09-22T15:45:00Z","v":3428,"vw":10.679032},{"c":10.74,"h":10.74,"l":10.6789,"n":92,"o":10.69,"t":"2026-09-22T16:00:00Z","v":19406,"vw":10.703052},{"c":10.73,"h":10.76,"l":10.7,"n":76,"o":10.74,"t":"2026-09-22T16:15:00Z","v":11849,"vw":10.722099},{"c":10.74,"h":10.74,"l":10.72,"n":26,"o":10.72,"t":"2026-09-22T16:30:00Z","v":1615,"vw":10.729407},{"c":10.76,"h":10.76,"l":10.71,"n":77,"o":10.725,"t":"2026-09-22T16:45:00Z","v":3624,"vw":10.725341},{"c":10.745,"h":10.745,"l":10.73,"n":31,"o":10.73,"t":"2026-09-22T17:00:00Z","v":1295,"vw":10.734375},{"c":10.73,"h":10.75,"l":10.71,"n":134,"o":10.72,"t":"2026-09-22T17:15:00Z","v":11059,"vw":10.722552},{"c":10.745,"h":10.75,"l":10.72,"n":51,"o":10.73,"t":"2026-09-22T17:30:00Z","v":2287,"vw":10.737575},{"c":10.77,"h":10.77,"l":10.75,"n":75,"o":10.75,"t":"2026-09-22T17:45:00Z","v":2318,"vw":10.760849},{"c":10.79,"h":10.79,"l":10.779,"n":22,"o":10.779,"t":"2026-09-22T18:00:00Z","v":2157,"vw":10.781239},{"c":10.775,"h":10.79,"l":10.775,"n":54,"o":10.79,"t":"2026-09-22T18:15:00Z","v":2287,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":13,"o":10.78,"t":"2026-09-22T18:30:00Z","v":530,"vw":10.78},{"c":10.8,"h":10.8,"l":10.79,"n":41,"o":10.79,"t":"2026-09-22T18:45:00Z","v":1934,"vw":10.795604},{"c":10.825,"h":10.83,"l":10.81,"n":50,"o":10.81,"t":"2026-09-22T19:00:00Z","v":3843,"vw":10.824091},{"c":10.805,"h":10.84,"l":10.805,"n":151,"o":10.83,"t":"2026-09-22T19:15:00Z","v":7108,"vw":10.825416},{"c":10.82,"h":10.87,"l":10.81,"n":185,"o":10.815,"t":"2026-09-22T19:30:00Z","v":12526,"vw":10.829415},{"c":10.86,"h":10.87,"l":10.83,"n":468,"o":10.83,"t":"2026-09-22T19:45:00Z","v":23643,"vw":10.859203},{"c":10.84,"h":10.84,"l":10.84,"n":11,"o":10.84,"t":"2026-09-22T20:00:00Z","v":24817,"vw":10.84},{"c":11.01,"h":11.01,"l":10.88,"n":11,"o":10.88,"t":"2026-09-23T11:00:00Z","v":1011,"vw":10.99121},{"c":10.85,"h":10.885,"l":10.77,"n":55,"o":10.87,"t":"2026-09-23T13:30:00Z","v":7912,"vw":10.829395},{"c":10.83,"h":10.83,"l":10.8299,"n":14,"o":10.8299,"t":"2026-09-23T13:45:00Z","v":2167,"vw":10.829905},{"c":10.82,"h":10.82,"l":10.81,"n":25,"o":10.82,"t":"2026-09-23T14:00:00Z","v":1075,"vw":10.81317},{"c":10.805,"h":10.8163,"l":10.805,"n":16,"o":10.8163,"t":"2026-09-23T14:15:00Z","v":474,"vw":10.812068},{"c":10.76,"h":10.78,"l":10.76,"n":60,"o":10.77,"t":"2026-09-23T14:30:00Z","v":2538,"vw":10.774613},{"c":10.7599,"h":10.76,"l":10.75,"n":43,"o":10.75,"t":"2026-09-23T14:45:00Z","v":2998,"vw":10.756524},{"c":10.73,"h":10.73,"l":10.72,"n":18,"o":10.72,"t":"2026-09-23T15:00:00Z","v":541,"vw":10.725},{"c":10.695,"h":10.72,"l":10.69,"n":33,"o":10.72,"t":"2026-09-23T15:15:00Z","v":1178,"vw":10.695},{"c":10.69,"h":10.695,"l":10.69,"n":15,"o":10.695,"t":"2026-09-23T15:30:00Z","v":373,"vw":10.693333},{"c":10.7,"h":10.71,"l":10.7,"n":29,"o":10.7,"t":"2026-09-23T15:45:00Z","v":1006,"vw":10.70375},{"c":10.71,"h":10.71,"l":10.7,"n":40,"o":10.7,"t":"2026-09-23T16:00:00Z","v":1058,"vw":10.706},{"c":10.7299,"h":10.7299,"l":10.7138,"n":14,"o":10.7255,"t":"2026-09-23T16:15:00Z","v":1211,"vw":10.720044},{"c":10.73,"h":10.73,"l":10.72,"n":24,"o":10.72,"t":"2026-09-23T16:30:00Z","v":1244,"vw":10.727752},{"c":10.72,"h":10.72,"l":10.72,"n":13,"o":10.72,"t":"2026-09-23T16:45:00Z","v":667,"vw":10.72},{"c":10.69,"h":10.72,"l":10.688,"n":64,"o":10.72,"t":"2026-09-23T17:00:00Z","v":6164,"vw":10.700821},{"c":10.72,"h":10.72,"l":10.69,"n":97,"o":10.69,"t":"2026-09-23T17:15:00Z","v":7750,"vw":10.716203},{"c":10.73,"h":10.73,"l":10.705,"n":32,"o":10.705,"t":"2026-09-23T17:30:00Z","v":3591,"vw":10.71316},{"c":10.71,"h":10.72,"l":10.7,"n":88,"o":10.72,"t":"2026-09-23T17:45:00Z","v":3066,"vw":10.707384},{"c":10.73,"h":10.74,"l":10.72,"n":56,"o":10.72,"t":"2026-09-23T18:00:00Z","v":1987,"vw":10.731},{"c":10.73,"h":10.74,"l":10.72,"n":44,"o":10.7376,"t":"2026-09-23T18:15:00Z","v":1640,"vw":10.734444},{"c":10.71,"h":10.73,"l":10.7,"n":32,"o":10.72,"t":"2026-09-23T18:30:00Z","v":1520,"vw":10.71125},{"c":10.75,"h":10.75,"l":10.7052,"n":89,"o":10.71,"t":"2026-09-23T18:45:00Z","v":6742,"vw":10.725289},{"c":10.73,"h":10.74,"l":10.73,"n":46,"o":10.74,"t":"2026-09-23T19:00:00Z","v":1391,"vw":10.73374},{"c":10.68,"h":10.72,"l":10.68,"n":88,"o":10.72,"t":"2026-09-23T19:15:00Z","v":3674,"vw":10.70612},{"c":10.7,"h":10.7,"l":10.67,"n":92,"o":10.68,"t":"2026-09-23T19:30:00Z","v":2676,"vw":10.683525},{"c":10.69,"h":10.73,"l":10.68,"n":405,"o":10.7,"t":"2026-09-23T19:45:00Z","v":18934,"vw":10.696801},{"c":10.69,"h":10.69,"l":10.69,"n":8,"o":10.69,"t":"2026-09-23T20:00:00Z","v":15112,"vw":10.69},{"c":10.69,"h":10.72,"l":10.69,"n":29,"o":10.72,"t":"2026-09-24T13:30:00Z","v":3060,"vw":10.716721},{"c":10.7,"h":10.7,"l":10.685,"n":3,"o":10.685,"t":"2026-09-24T13:45:00Z","v":206,"vw":10.6925},{"c":10.72,"h":10.72,"l":10.7,"n":37,"o":10.7,"t":"2026-09-24T14:00:00Z","v":1072,"vw":10.710576},{"c":10.702,"h":10.702,"l":10.702,"n":25,"o":10.702,"t":"2026-09-24T14:15:00Z","v":152,"vw":10.702},{"c":10.68,"h":10.68,"l":10.68,"n":44,"o":10.68,"t":"2026-09-24T14:30:00Z","v":2648,"vw":10.68},{"c":10.65,"h":10.678,"l":10.65,"n":35,"o":10.66,"t":"2026-09-24T14:45:00Z","v":1421,"vw":10.6575},{"c":10.67,"h":10.67,"l":10.6597,"n":31,"o":10.6597,"t":"2026-09-24T15:00:00Z","v":1733,"vw":10.661606},{"c":10.675,"h":10.675,"l":10.6552,"n":33,"o":10.6552,"t":"2026-09-24T15:15:00Z","v":878,"vw":10.66212},{"c":10.69,"h":10.695,"l":10.68,"n":49,"o":10.69,"t":"2026-09-24T15:30:00Z","v":1510,"vw":10.689128},{"c":10.69,"h":10.69,"l":10.69,"n":18,"o":10.69,"t":"2026-09-24T15:45:00Z","v":320,"vw":10.69},{"c":10.7,"h":10.7,"l":10.7,"n":5,"o":10.7,"t":"2026-09-24T16:00:00Z","v":1005,"vw":10.7},{"c":10.75,"h":10.77,"l":10.7,"n":117,"o":10.7,"t":"2026-09-24T16:15:00Z","v":4736,"vw":10.736875},{"c":10.76,"h":10.76,"l":10.74,"n":39,"o":10.74,"t":"2026-09-24T16:30:00Z","v":1482,"vw":10.748556},{"c":10.7597,"h":10.76,"l":10.75,"n":31,"o":10.76,"t":"2026-09-24T16:45:00Z","v":1410,"vw":10.752525},{"c":10.77,"h":10.77,"l":10.76,"n":49,"o":10.76,"t":"2026-09-24T17:00:00Z","v":1352,"vw":10.763333},{"c":10.735,"h":10.77,"l":10.735,"n":9,"o":10.77,"t":"2026-09-24T17:15:00Z","v":363,"vw":10.757037},{"c":10.7004,"h":10.72,"l":10.695,"n":26,"o":10.72,"t":"2026-09-24T17:30:00Z","v":5390,"vw":10.702594},{"c":10.72,"h":10.72,"l":10.71,"n":33,"o":10.71,"t":"2026-09-24T17:45:00Z","v":1259,"vw":10.715909},{"c":10.71,"h":10.71,"l":10.69,"n":51,"o":10.71,"t":"2026-09-24T18:00:00Z","v":1455,"vw":10.699003},{"c":10.715,"h":10.715,"l":10.705,"n":42,"o":10.71,"t":"2026-09-24T18:15:00Z","v":1616,"vw":10.709722},{"c":10.72,"h":10.72,"l":10.705,"n":46,"o":10.71,"t":"2026-09-24T18:30:00Z","v":3228,"vw":10.717736},{"c":10.735,"h":10.735,"l":10.71,"n":97,"o":10.72,"t":"2026-09-24T18:45:00Z","v":9730,"vw":10.727666},{"c":10.685,"h":10.73,"l":10.685,"n":99,"o":10.73,"t":"2026-09-24T19:00:00Z","v":2374,"vw":10.710625},{"c":10.66,"h":10.675,"l":10.66,"n":109,"o":10.67,"t":"2026-09-24T19:15:00Z","v":3984,"vw":10.665624},{"c":10.64,"h":10.65,"l":10.61,"n":360,"o":10.65,"t":"2026-09-24T19:30:00Z","v":20460,"vw":10.636889},{"c":10.625,"h":10.635,"l":10.6,"n":404,"o":10.635,"t":"2026-09-24T19:45:00Z","v":18169,"vw":10.617204},{"c":10.6,"h":10.61,"l":10.6,"n":13,"o":10.61,"t":"2026-09-24T20:00:00Z","v":12200,"vw":10.60986},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-09-24T23:45:00Z","v":590,"vw":10.6},{"c":10.62,"h":10.645,"l":10.59,"n":59,"o":10.61,"t":"2026-09-25T13:30:00Z","v":6157,"vw":10.601292},{"c":10.57,"h":10.61,"l":10.57,"n":111,"o":10.59,"t":"2026-09-25T13:45:00Z","v":6944,"vw":10.594919},{"c":10.528,"h":10.55,"l":10.472,"n":70,"o":10.55,"t":"2026-09-25T14:00:00Z","v":5416,"vw":10.536522},{"c":10.547,"h":10.547,"l":10.5399,"n":9,"o":10.5399,"t":"2026-09-25T14:15:00Z","v":534,"vw":10.544131},{"c":10.53,"h":10.53,"l":10.528,"n":18,"o":10.528,"t":"2026-09-25T14:30:00Z","v":1661,"vw":10.528628},{"c":10.5415,"h":10.56,"l":10.525,"n":48,"o":10.525,"t":"2026-09-25T14:45:00Z","v":1943,"vw":10.53816},{"c":10.53,"h":10.53,"l":10.53,"n":23,"o":10.53,"t":"2026-09-25T15:00:00Z","v":245,"vw":10.53},{"c":10.545,"h":10.545,"l":10.53,"n":44,"o":10.54,"t":"2026-09-25T15:15:00Z","v":2399,"vw":10.540842},{"c":10.555,"h":10.57,"l":10.55,"n":43,"o":10.55,"t":"2026-09-25T15:30:00Z","v":2065,"vw":10.558845},{"c":10.5732,"h":10.575,"l":10.555,"n":88,"o":10.565,"t":"2026-09-25T15:45:00Z","v":2914,"vw":10.565451},{"c":10.65,"h":10.65,"l":10.59,"n":166,"o":10.59,"t":"2026-09-25T16:00:00Z","v":7088,"vw":10.634459},{"c":10.6,"h":10.6,"l":10.57,"n":89,"o":10.6,"t":"2026-09-25T16:15:00Z","v":3871,"vw":10.583209},{"c":10.64,"h":10.64,"l":10.618,"n":63,"o":10.618,"t":"2026-09-25T16:30:00Z","v":6436,"vw":10.63372},{"c":10.675,"h":10.675,"l":10.65,"n":48,"o":10.65,"t":"2026-09-25T16:45:00Z","v":1882,"vw":10.661136},{"c":10.67,"h":10.68,"l":10.67,"n":56,"o":10.68,"t":"2026-09-25T17:00:00Z","v":3131,"vw":10.676564},{"c":10.68,"h":10.68,"l":10.665,"n":161,"o":10.67,"t":"2026-09-25T17:15:00Z","v":7557,"vw":10.672382},{"c":10.675,"h":10.69,"l":10.67,"n":142,"o":10.68,"t":"2026-09-25T17:30:00Z","v":6976,"vw":10.680568},{"c":10.7,"h":10.7019,"l":10.67,"n":70,"o":10.67,"t":"2026-09-25T17:45:00Z","v":8186,"vw":10.684811},{"c":10.65,"h":10.69,"l":10.63,"n":130,"o":10.69,"t":"2026-09-25T18:00:00Z","v":9578,"vw":10.652854},{"c":10.67,"h":10.73,"l":10.66,"n":411,"o":10.66,"t":"2026-09-25T18:15:00Z","v":49747,"vw":10.70949},{"c":10.6625,"h":10.675,"l":10.6625,"n":35,"o":10.675,"t":"2026-09-25T18:30:00Z","v":1466,"vw":10.664299},{"c":10.68,"h":10.69,"l":10.665,"n":100,"o":10.675,"t":"2026-09-25T18:45:00Z","v":4964,"vw":10.677139},{"c":10.675,"h":10.69,"l":10.675,"n":66,"o":10.6894,"t":"2026-09-25T19:00:00Z","v":5173,"vw":10.687167},{"c":10.67,"h":10.7,"l":10.665,"n":142,"o":10.6747,"t":"2026-09-25T19:15:00Z","v":10841,"vw":10.680263},{"c":10.69,"h":10.69,"l":10.665,"n":118,"o":10.67,"t":"2026-09-25T19:30:00Z","v":4218,"vw":10.673665},{"c":10.665,"h":10.69,"l":10.655,"n":463,"o":10.69,"t":"2026-09-25T19:45:00Z","v":20388,"vw":10.670151},{"c":10.65,"h":10.65,"l":10.65,"n":10,"o":10.65,"t":"2026-09-25T20:00:00Z","v":17501,"vw":10.65},{"c":10.4442,"h":10.4442,"l":10.4442,"n":1,"o":10.4442,"t":"2026-09-28T13:00:00Z","v":200,"vw":10.4442},{"c":10.65,"h":10.66,"l":10.57,"n":146,"o":10.66,"t":"2026-09-28T13:30:00Z","v":8713,"vw":10.634307},{"c":10.64,"h":10.66,"l":10.62,"n":77,"o":10.66,"t":"2026-09-28T13:45:00Z","v":4464,"vw":10.64305},{"c":10.65,"h":10.65,"l":10.6101,"n":95,"o":10.6101,"t":"2026-09-28T14:00:00Z","v":4144,"vw":10.620326},{"c":10.685,"h":10.71,"l":10.66,"n":171,"o":10.68,"t":"2026-09-28T14:15:00Z","v":23047,"vw":10.685932},{"c":10.6949,"h":10.6949,"l":10.6799,"n":39,"o":10.68,"t":"2026-09-28T14:30:00Z","v":3800,"vw":10.688856},{"c":10.67,"h":10.68,"l":10.6333,"n":101,"o":10.635,"t":"2026-09-28T14:45:00Z","v":9313,"vw":10.650067},{"c":10.645,"h":10.68,"l":10.635,"n":121,"o":10.66,"t":"2026-09-28T15:00:00Z","v":13593,"vw":10.655536},{"c":10.66,"h":10.66,"l":10.63,"n":109,"o":10.63,"t":"2026-09-28T15:15:00Z","v":6047,"vw":10.640379},{"c":10.64,"h":10.68,"l":10.64,"n":133,"o":10.67,"t":"2026-09-28T15:30:00Z","v":6366,"vw":10.667269},{"c":10.64,"h":10.66,"l":10.62,"n":68,"o":10.66,"t":"2026-09-28T15:45:00Z","v":4104,"vw":10.631172},{"c":10.63,"h":10.655,"l":10.63,"n":69,"o":10.64,"t":"2026-09-28T16:00:00Z","v":3069,"vw":10.639582},{"c":10.68,"h":10.68,"l":10.63,"n":96,"o":10.63,"t":"2026-09-28T16:15:00Z","v":3129,"vw":10.653333},{"c":10.67,"h":10.68,"l":10.67,"n":27,"o":10.68,"t":"2026-09-28T16:30:00Z","v":793,"vw":10.676667},{"c":10.68,"h":10.7,"l":10.68,"n":31,"o":10.68,"t":"2026-09-28T16:45:00Z","v":982,"vw":10.686667},{"c":10.69,"h":10.69,"l":10.67,"n":57,"o":10.69,"t":"2026-09-28T17:00:00Z","v":4132,"vw":10.686998},{"c":10.68,"h":10.7162,"l":10.68,"n":57,"o":10.7102,"t":"2026-09-28T17:15:00Z","v":8433,"vw":10.707994},{"c":10.675,"h":10.7,"l":10.675,"n":138,"o":10.69,"t":"2026-09-28T17:30:00Z","v":9441,"vw":10.688956},{"c":10.67,"h":10.68,"l":10.67,"n":51,"o":10.67,"t":"2026-09-28T17:45:00Z","v":1895,"vw":10.672987},{"c":10.675,"h":10.675,"l":10.645,"n":202,"o":10.6702,"t":"2026-09-28T18:00:00Z","v":17785,"vw":10.661809},{"c":10.6597,"h":10.675,"l":10.65,"n":76,"o":10.675,"t":"2026-09-28T18:15:00Z","v":4747,"vw":10.660776},{"c":10.66,"h":10.68,"l":10.65,"n":48,"o":10.65,"t":"2026-09-28T18:30:00Z","v":2846,"vw":10.661957},{"c":10.68,"h":10.68,"l":10.67,"n":72,"o":10.67,"t":"2026-09-28T18:45:00Z","v":6165,"vw":10.678967},{"c":10.66,"h":10.68,"l":10.66,"n":40,"o":10.68,"t":"2026-09-28T19:00:00Z","v":1557,"vw":10.672222},{"c":10.68,"h":10.6899,"l":10.6552,"n":57,"o":10.6552,"t":"2026-09-28T19:15:00Z","v":5781,"vw":10.67736},{"c":10.66,"h":10.675,"l":10.65,"n":102,"o":10.675,"t":"2026-09-28T19:30:00Z","v":8965,"vw":10.664388},{"c":10.675,"h":10.695,"l":10.66,"n":558,"o":10.67,"t":"2026-09-28T19:45:00Z","v":38725,"vw":10.681247},{"c":10.66,"h":10.66,"l":10.66,"n":7,"o":10.66,"t":"2026-09-28T20:00:00Z","v":17834,"vw":10.66},{"c":10.7,"h":10.7,"l":10.7,"n":4,"o":10.7,"t":"2026-09-29T12:45:00Z","v":157,"vw":10.7},{"c":10.74,"h":10.75,"l":10.6,"n":136,"o":10.7,"t":"2026-09-29T13:30:00Z","v":16541,"vw":10.720784},{"c":10.765,"h":10.775,"l":10.75,"n":92,"o":10.75,"t":"2026-09-29T13:45:00Z","v":2040,"vw":10.764377},{"c":10.82,"h":10.83,"l":10.77,"n":139,"o":10.78,"t":"2026-09-29T14:00:00Z","v":7465,"vw":10.79328},{"c":10.8201,"h":10.845,"l":10.8139,"n":160,"o":10.8139,"t":"2026-09-29T14:15:00Z","v":7367,"vw":10.827935},{"c":10.83,"h":10.84,"l":10.815,"n":157,"o":10.83,"t":"2026-09-29T14:30:00Z","v":7361,"vw":10.828918},{"c":10.83,"h":10.85,"l":10.815,"n":130,"o":10.82,"t":"2026-09-29T14:45:00Z","v":6934,"vw":10.828915},{"c":10.82,"h":10.83,"l":10.7901,"n":90,"o":10.83,"t":"2026-09-29T15:00:00Z","v":2788,"vw":10.815377},{"c":10.82,"h":10.87,"l":10.8145,"n":178,"o":10.8145,"t":"2026-09-29T15:15:00Z","v":19962,"vw":10.851148},{"c":10.82,"h":10.85,"l":10.82,"n":109,"o":10.82,"t":"2026-09-29T15:30:00Z","v":5936,"vw":10.83348},{"c":10.8099,"h":10.82,"l":10.8,"n":105,"o":10.81,"t":"2026-09-29T15:45:00Z","v":7968,"vw":10.80784},{"c":10.81,"h":10.82,"l":10.8,"n":78,"o":10.8,"t":"2026-09-29T16:00:00Z","v":3780,"vw":10.8109},{"c":10.83,"h":10.83,"l":10.7948,"n":73,"o":10.8,"t":"2026-09-29T16:15:00Z","v":6377,"vw":10.805649},{"c":10.78,"h":10.8325,"l":10.77,"n":134,"o":10.8325,"t":"2026-09-29T16:30:00Z","v":9949,"vw":10.793091},{"c":10.74,"h":10.78,"l":10.73,"n":90,"o":10.77,"t":"2026-09-29T16:45:00Z","v":9995,"vw":10.77365},{"c":10.73,"h":10.75,"l":10.73,"n":43,"o":10.74,"t":"2026-09-29T17:00:00Z","v":2583,"vw":10.737228},{"c":10.75,"h":10.75,"l":10.74,"n":27,"o":10.74,"t":"2026-09-29T17:15:00Z","v":2069,"vw":10.747459},{"c":10.675,"h":10.75,"l":10.675,"n":108,"o":10.75,"t":"2026-09-29T17:30:00Z","v":27007,"vw":10.717949},{"c":10.73,"h":10.77,"l":10.67,"n":482,"o":10.675,"t":"2026-09-29T17:45:00Z","v":40803,"vw":10.737718},{"c":10.78,"h":10.78,"l":10.71,"n":210,"o":10.72,"t":"2026-09-29T18:00:00Z","v":7795,"vw":10.74462},{"c":10.82,"h":10.83,"l":10.78,"n":190,"o":10.79,"t":"2026-09-29T18:15:00Z","v":11237,"vw":10.803514},{"c":10.82,"h":10.83,"l":10.8,"n":136,"o":10.81,"t":"2026-09-29T18:30:00Z","v":8108,"vw":10.817865},{"c":10.82,"h":10.83,"l":10.8,"n":205,"o":10.82,"t":"2026-09-29T18:45:00Z","v":11103,"vw":10.81959},{"c":10.84,"h":10.85,"l":10.8,"n":205,"o":10.83,"t":"2026-09-29T19:00:00Z","v":22770,"vw":10.828918},{"c":10.85,"h":10.86,"l":10.83,"n":188,"o":10.85,"t":"2026-09-29T19:15:00Z","v":15460,"vw":10.849987},{"c":10.795,"h":10.86,"l":10.79,"n":188,"o":10.86,"t":"2026-09-29T19:30:00Z","v":11814,"vw":10.828075},{"c":10.7,"h":10.79,"l":10.67,"n":722,"o":10.79,"t":"2026-09-29T19:45:00Z","v":72766,"vw":10.720953},{"c":10.86,"h":10.86,"l":10.7,"n":20,"o":10.7,"t":"2026-09-29T20:00:00Z","v":16288,"vw":10.701279},{"c":10.25,"h":10.48,"l":10.17,"n":172,"o":10.48,"t":"2026-09-30T13:30:00Z","v":21311,"vw":10.259864},{"c":10.1701,"h":10.29,"l":10.16,"n":98,"o":10.29,"t":"2026-09-30T13:45:00Z","v":11021,"vw":10.238844},{"c":10.17,"h":10.17,"l":10.11,"n":69,"o":10.17,"t":"2026-09-30T14:00:00Z","v":7557,"vw":10.146263},{"c":10.13,"h":10.18,"l":10.12,"n":67,"o":10.17,"t":"2026-09-30T14:15:00Z","v":4238,"vw":10.138226},{"c":10.07,"h":10.125,"l":10.07,"n":140,"o":10.12,"t":"2026-09-30T14:30:00Z","v":4446,"vw":10.094547},{"c":10.08,"h":10.08,"l":10.07,"n":39,"o":10.07,"t":"2026-09-30T14:45:00Z","v":1068,"vw":10.072564},{"c":10.09,"h":10.11,"l":10.06,"n":119,"o":10.07,"t":"2026-09-30T15:00:00Z","v":5826,"vw":10.075751},{"c":10.15,"h":10.15,"l":10.095,"n":69,"o":10.1,"t":"2026-09-30T15:15:00Z","v":4486,"vw":10.112377},{"c":10.14,"h":10.155,"l":10.1,"n":77,"o":10.12,"t":"2026-09-30T15:30:00Z","v":6041,"vw":10.1308},{"c":10.07,"h":10.15,"l":10.07,"n":183,"o":10.13,"t":"2026-09-30T15:45:00Z","v":34073,"vw":10.097169},{"c":10.11,"h":10.11,"l":10.1,"n":31,"o":10.1,"t":"2026-09-30T16:00:00Z","v":1957,"vw":10.108},{"c":10.13,"h":10.145,"l":10.11,"n":65,"o":10.11,"t":"2026-09-30T16:15:00Z","v":8057,"vw":10.133259},{"c":10.145,"h":10.18,"l":10.13,"n":91,"o":10.13,"t":"2026-09-30T16:30:00Z","v":10374,"vw":10.148673},{"c":10.14,"h":10.145,"l":10.14,"n":22,"o":10.14,"t":"2026-09-30T16:45:00Z","v":1635,"vw":10.140357},{"c":10.12,"h":10.14,"l":10.12,"n":74,"o":10.14,"t":"2026-09-30T17:00:00Z","v":3518,"vw":10.13625},{"c":10.11,"h":10.125,"l":10.1042,"n":38,"o":10.1042,"t":"2026-09-30T17:15:00Z","v":4718,"vw":10.119436},{"c":10.1,"h":10.12,"l":10.1,"n":62,"o":10.11,"t":"2026-09-30T17:30:00Z","v":3991,"vw":10.111072},{"c":10.07,"h":10.11,"l":10.07,"n":69,"o":10.1,"t":"2026-09-30T17:45:00Z","v":2479,"vw":10.091504},{"c":10.06,"h":10.07,"l":10.06,"n":26,"o":10.07,"t":"2026-09-30T18:00:00Z","v":1524,"vw":10.064829},{"c":10.07,"h":10.07,"l":10.04,"n":182,"o":10.06,"t":"2026-09-30T18:15:00Z","v":7520,"vw":10.056976},{"c":10.08,"h":10.08,"l":10.0499,"n":112,"o":10.06,"t":"2026-09-30T18:30:00Z","v":6619,"vw":10.054156},{"c":10.13,"h":10.14,"l":10.08,"n":122,"o":10.08,"t":"2026-09-30T18:45:00Z","v":6793,"vw":10.110361},{"c":10.09,"h":10.15,"l":10.09,"n":131,"o":10.13,"t":"2026-09-30T19:00:00Z","v":5619,"vw":10.125186},{"c":10.09,"h":10.11,"l":10.07,"n":96,"o":10.1,"t":"2026-09-30T19:15:00Z","v":6019,"vw":10.095105},{"c":10.07,"h":10.1,"l":10.07,"n":208,"o":10.09,"t":"2026-09-30T19:30:00Z","v":15793,"vw":10.089378},{"c":10.05,"h":10.09,"l":10.02,"n":865,"o":10.08,"t":"2026-09-30T19:45:00Z","v":46712,"vw":10.049055},{"c":10.02,"h":10.02,"l":10.02,"n":5,"o":10.02,"t":"2026-09-30T20:00:00Z","v":28860,"vw":10.02},{"c":9.9,"h":10.03,"l":9.9,"n":264,"o":10,"t":"2026-10-01T13:30:00Z","v":17274,"vw":9.978601},{"c":9.951,"h":9.97,"l":9.9,"n":172,"o":9.9,"t":"2026-10-01T13:45:00Z","v":10741,"vw":9.940429},{"c":9.96,"h":9.96,"l":9.95,"n":25,"o":9.95,"t":"2026-10-01T14:00:00Z","v":1391,"vw":9.958475},{"c":9.95,"h":10.015,"l":9.94,"n":264,"o":9.99,"t":"2026-10-01T14:15:00Z","v":53222,"vw":9.955579},{"c":9.935,"h":9.94,"l":9.91,"n":94,"o":9.92,"t":"2026-10-01T14:30:00Z","v":5221,"vw":9.91963},{"c":9.93,"h":9.94,"l":9.91,"n":178,"o":9.91,"t":"2026-10-01T14:45:00Z","v":13072,"vw":9.914881},{"c":9.8799,"h":9.9,"l":9.875,"n":30,"o":9.9,"t":"2026-10-01T15:00:00Z","v":1159,"vw":9.882071},{"c":9.9,"h":9.9,"l":9.86,"n":126,"o":9.88,"t":"2026-10-01T15:15:00Z","v":9346,"vw":9.869938},{"c":9.9,"h":9.925,"l":9.86,"n":108,"o":9.88,"t":"2026-10-01T15:30:00Z","v":8360,"vw":9.895111},{"c":9.9515,"h":9.9515,"l":9.9099,"n":52,"o":9.9099,"t":"2026-10-01T15:45:00Z","v":3002,"vw":9.924423},{"c":9.95,"h":9.96,"l":9.95,"n":33,"o":9.96,"t":"2026-10-01T16:00:00Z","v":1276,"vw":9.958},{"c":9.98,"h":9.98,"l":9.95,"n":26,"o":9.95,"t":"2026-10-01T16:15:00Z","v":774,"vw":9.966486},{"c":9.995,"h":10.01,"l":9.99,"n":43,"o":9.99,"t":"2026-10-01T16:30:00Z","v":2171,"vw":10.00033},{"c":9.978,"h":10,"l":9.97,"n":68,"o":9.99,"t":"2026-10-01T16:45:00Z","v":2929,"vw":9.983082},{"c":9.9722,"h":9.98,"l":9.9722,"n":21,"o":9.98,"t":"2026-10-01T17:00:00Z","v":508,"vw":9.977045},{"c":10.01,"h":10.01,"l":9.9778,"n":99,"o":9.98,"t":"2026-10-01T17:15:00Z","v":3248,"vw":9.992881},{"c":10.015,"h":10.03,"l":10,"n":109,"o":10.02,"t":"2026-10-01T17:30:00Z","v":2779,"vw":10.019167},{"c":9.99,"h":10,"l":9.97,"n":89,"o":10,"t":"2026-10-01T17:45:00Z","v":2591,"vw":9.993569},{"c":10,"h":10,"l":9.98,"n":40,"o":9.99,"t":"2026-10-01T18:00:00Z","v":2199,"vw":9.99},{"c":9.98,"h":9.99,"l":9.96,"n":98,"o":9.99,"t":"2026-10-01T18:15:00Z","v":3871,"vw":9.977574},{"c":9.94,"h":9.98,"l":9.94,"n":149,"o":9.98,"t":"2026-10-01T18:30:00Z","v":3724,"vw":9.968696},{"c":9.95,"h":9.955,"l":9.94,"n":52,"o":9.94,"t":"2026-10-01T18:45:00Z","v":2949,"vw":9.945317},{"c":10,"h":10,"l":9.955,"n":80,"o":9.955,"t":"2026-10-01T19:00:00Z","v":2583,"vw":9.978062},{"c":9.975,"h":10.01,"l":9.96,"n":70,"o":10,"t":"2026-10-01T19:15:00Z","v":3545,"vw":9.985643},{"c":9.965,"h":9.99,"l":9.96,"n":74,"o":9.975,"t":"2026-10-01T19:30:00Z","v":5183,"vw":9.965462},{"c":9.94,"h":9.97,"l":9.92,"n":519,"o":9.96,"t":"2026-10-01T19:45:00Z","v":27026,"vw":9.939598},{"c":9.96,"h":9.96,"l":9.93,"n":5,"o":9.93,"t":"2026-10-01T20:00:00Z","v":17069,"vw":9.930708},{"c":10.085,"h":10.11,"l":10,"n":99,"o":10,"t":"2026-10-02T13:30:00Z","v":10409,"vw":10.059365},{"c":10.03,"h":10.09,"l":10.03,"n":27,"o":10.09,"t":"2026-10-02T13:45:00Z","v":2014,"vw":10.058523},{"c":10.08,"h":10.0899,"l":10.06,"n":20,"o":10.06,"t":"2026-10-02T14:00:00Z","v":3033,"vw":10.07732},{"c":10.125,"h":10.125,"l":10.1,"n":19,"o":10.1,"t":"2026-10-02T14:15:00Z","v":3014,"vw":10.112487},{"c":10.14,"h":10.145,"l":10.125,"n":60,"o":10.145,"t":"2026-10-02T14:30:00Z","v":7333,"vw":10.138122},{"c":10.08,"h":10.17,"l":10.08,"n":112,"o":10.15,"t":"2026-10-02T14:45:00Z","v":8604,"vw":10.144304},{"c":10.01,"h":10.06,"l":10.01,"n":32,"o":10.06,"t":"2026-10-02T15:00:00Z","v":1717,"vw":10.029625},{"c":10.05,"h":10.06,"l":10,"n":99,"o":10.02,"t":"2026-10-02T15:15:00Z","v":7987,"vw":10.022805},{"c":10.03,"h":10.03,"l":10.03,"n":4,"o":10.03,"t":"2026-10-02T15:30:00Z","v":279,"vw":10.03},{"c":10.035,"h":10.04,"l":10.03,"n":23,"o":10.03,"t":"2026-10-02T15:45:00Z","v":775,"vw":10.035},{"c":10.03,"h":10.03,"l":10.02,"n":23,"o":10.02,"t":"2026-10-02T16:00:00Z","v":1157,"vw":10.02875},{"c":10.03,"h":10.06,"l":10.03,"n":66,"o":10.06,"t":"2026-10-02T16:15:00Z","v":2397,"vw":10.044676},{"c":10.035,"h":10.035,"l":10.035,"n":4,"o":10.035,"t":"2026-10-02T16:30:00Z","v":104,"vw":10.035},{"c":10.05,"h":10.06,"l":10.05,"n":47,"o":10.05,"t":"2026-10-02T16:45:00Z","v":1252,"vw":10.055192},{"c":10.06,"h":10.08,"l":10.06,"n":40,"o":10.08,"t":"2026-10-02T17:00:00Z","v":1271,"vw":10.077893},{"c":10.05,"h":10.065,"l":10.05,"n":13,"o":10.065,"t":"2026-10-02T17:15:00Z","v":691,"vw":10.0625},{"c":10.08,"h":10.09,"l":10.065,"n":73,"o":10.065,"t":"2026-10-02T17:30:00Z","v":5977,"vw":10.075566},{"c":10.08,"h":10.1,"l":10.08,"n":71,"o":10.08,"t":"2026-10-02T17:45:00Z","v":3416,"vw":10.091008},{"c":10.12,"h":10.12,"l":10.09,"n":48,"o":10.09,"t":"2026-10-02T18:00:00Z","v":2682,"vw":10.107133},{"c":10.11,"h":10.12,"l":10.11,"n":29,"o":10.115,"t":"2026-10-02T18:15:00Z","v":1456,"vw":10.11351},{"c":10.1248,"h":10.13,"l":10.0916,"n":44,"o":10.11,"t":"2026-10-02T18:30:00Z","v":3120,"vw":10.120878},{"c":10.15,"h":10.15,"l":10.135,"n":25,"o":10.135,"t":"2026-10-02T18:45:00Z","v":1702,"vw":10.141698},{"c":10.13,"h":10.15,"l":10.13,"n":108,"o":10.15,"t":"2026-10-02T19:00:00Z","v":3308,"vw":10.140935},{"c":10.14,"h":10.14,"l":10.12,"n":41,"o":10.14,"t":"2026-10-02T19:15:00Z","v":2276,"vw":10.130505},{"c":10.11,"h":10.13,"l":10.085,"n":108,"o":10.13,"t":"2026-10-02T19:30:00Z","v":6310,"vw":10.113062},{"c":10.03,"h":10.11,"l":10.02,"n":461,"o":10.09,"t":"2026-10-02T19:45:00Z","v":29491,"vw":10.062456},{"c":10.06,"h":10.06,"l":10.06,"n":5,"o":10.06,"t":"2026-10-02T20:00:00Z","v":12330,"vw":10.06},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-05T09:15:00Z","v":349,"vw":9.9},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-05T11:00:00Z","v":198,"vw":9.97},{"c":10.056,"h":10.22,"l":10.01,"n":61,"o":10.05,"t":"2026-10-05T13:30:00Z","v":6143,"vw":10.116567},{"c":9.94,"h":10.065,"l":9.94,"n":75,"o":10.05,"t":"2026-10-05T13:45:00Z","v":12925,"vw":9.989481},{"c":9.9606,"h":9.965,"l":9.93,"n":47,"o":9.93,"t":"2026-10-05T14:00:00Z","v":6371,"vw":9.951562},{"c":9.94,"h":9.97,"l":9.94,"n":56,"o":9.97,"t":"2026-10-05T14:15:00Z","v":3427,"vw":9.962921},{"c":9.92,"h":9.94,"l":9.88,"n":136,"o":9.94,"t":"2026-10-05T14:30:00Z","v":21347,"vw":9.909838},{"c":9.92,"h":9.935,"l":9.92,"n":23,"o":9.935,"t":"2026-10-05T14:45:00Z","v":7945,"vw":9.920323},{"c":9.94,"h":9.955,"l":9.92,"n":22,"o":9.93,"t":"2026-10-05T15:00:00Z","v":1254,"vw":9.9309},{"c":9.94,"h":9.955,"l":9.94,"n":38,"o":9.955,"t":"2026-10-05T15:15:00Z","v":1912,"vw":9.942845},{"c":9.965,"h":9.965,"l":9.965,"n":4,"o":9.965,"t":"2026-10-05T15:30:00Z","v":151,"vw":9.965},{"c":9.985,"h":9.99,"l":9.965,"n":47,"o":9.965,"t":"2026-10-05T15:45:00Z","v":7424,"vw":9.968061},{"c":9.96,"h":9.9848,"l":9.96,"n":28,"o":9.97,"t":"2026-10-05T16:00:00Z","v":1978,"vw":9.966307},{"c":9.97,"h":9.99,"l":9.955,"n":34,"o":9.96,"t":"2026-10-05T16:15:00Z","v":1957,"vw":9.967881},{"c":9.97,"h":9.97,"l":9.9681,"n":3,"o":9.9681,"t":"2026-10-05T16:45:00Z","v":401,"vw":9.969525},{"c":9.9498,"h":9.97,"l":9.93,"n":23,"o":9.97,"t":"2026-10-05T17:00:00Z","v":2507,"vw":9.95535},{"c":9.875,"h":9.9378,"l":9.875,"n":96,"o":9.93,"t":"2026-10-05T17:15:00Z","v":11700,"vw":9.892535},{"c":9.88,"h":9.89,"l":9.88,"n":40,"o":9.88,"t":"2026-10-05T17:30:00Z","v":2262,"vw":9.882211},{"c":9.895,"h":9.895,"l":9.875,"n":38,"o":9.88,"t":"2026-10-05T17:45:00Z","v":2997,"vw":9.881721},{"c":9.8949,"h":9.9,"l":9.88,"n":7,"o":9.9,"t":"2026-10-05T18:00:00Z","v":624,"vw":9.894972},{"c":9.9,"h":9.9,"l":9.87,"n":77,"o":9.88,"t":"2026-10-05T18:15:00Z","v":3515,"vw":9.879794},{"c":9.885,"h":9.89,"l":9.87,"n":31,"o":9.89,"t":"2026-10-05T18:30:00Z","v":2249,"vw":9.884122},{"c":9.89,"h":9.91,"l":9.87,"n":145,"o":9.87,"t":"2026-10-05T18:45:00Z","v":8868,"vw":9.891348},{"c":9.855,"h":9.9,"l":9.84,"n":143,"o":9.8976,"t":"2026-10-05T19:00:00Z","v":5068,"vw":9.871131},{"c":9.815,"h":9.85,"l":9.8,"n":129,"o":9.85,"t":"2026-10-05T19:15:00Z","v":4888,"vw":9.821572},{"c":9.825,"h":9.825,"l":9.8,"n":258,"o":9.82,"t":"2026-10-05T19:30:00Z","v":18927,"vw":9.811354},{"c":9.84,"h":9.84,"l":9.77,"n":771,"o":9.815,"t":"2026-10-05T19:45:00Z","v":50663,"vw":9.79928},{"c":9.81,"h":9.81,"l":9.81,"n":7,"o":9.81,"t":"2026-10-05T20:00:00Z","v":42324,"vw":9.81},{"c":9.84,"h":9.86,"l":9.8,"n":66,"o":9.86,"t":"2026-10-06T13:30:00Z","v":8121,"vw":9.827052},{"c":9.86,"h":9.86,"l":9.855,"n":8,"o":9.855,"t":"2026-10-06T13:45:00Z","v":618,"vw":9.85916},{"c":9.9,"h":9.91,"l":9.875,"n":36,"o":9.888,"t":"2026-10-06T14:00:00Z","v":7959,"vw":9.899712},{"c":9.875,"h":9.91,"l":9.875,"n":8,"o":9.91,"t":"2026-10-06T14:15:00Z","v":1047,"vw":9.905355},{"c":9.89,"h":9.89,"l":9.87,"n":22,"o":9.88,"t":"2026-10-06T14:30:00Z","v":949,"vw":9.877143},{"c":9.9149,"h":9.92,"l":9.8657,"n":22,"o":9.8657,"t":"2026-10-06T14:45:00Z","v":2050,"vw":9.894164},{"c":9.905,"h":9.91,"l":9.8844,"n":70,"o":9.91,"t":"2026-10-06T15:15:00Z","v":6987,"vw":9.899554},{"c":9.9,"h":9.9079,"l":9.9,"n":16,"o":9.9079,"t":"2026-10-06T15:30:00Z","v":1623,"vw":9.90726},{"c":9.88,"h":9.9,"l":9.88,"n":30,"o":9.9,"t":"2026-10-06T15:45:00Z","v":903,"vw":9.886571},{"c":9.875,"h":9.875,"l":9.875,"n":4,"o":9.875,"t":"2026-10-06T16:00:00Z","v":400,"vw":9.875},{"c":9.87,"h":9.89,"l":9.87,"n":9,"o":9.875,"t":"2026-10-06T16:15:00Z","v":1338,"vw":9.886209},{"c":9.89,"h":9.89,"l":9.87,"n":18,"o":9.87,"t":"2026-10-06T16:30:00Z","v":1132,"vw":9.880789},{"c":9.83,"h":9.89,"l":9.81,"n":151,"o":9.89,"t":"2026-10-06T16:45:00Z","v":19621,"vw":9.827112},{"c":9.805,"h":9.81,"l":9.8,"n":45,"o":9.8,"t":"2026-10-06T17:00:00Z","v":781,"vw":9.805},{"c":9.8064,"h":9.8064,"l":9.7886,"n":65,"o":9.8,"t":"2026-10-06T17:15:00Z","v":6472,"vw":9.797462},{"c":9.81,"h":9.81,"l":9.81,"n":19,"o":9.81,"t":"2026-10-06T17:30:00Z","v":969,"vw":9.81},{"c":9.82,"h":9.82,"l":9.812,"n":32,"o":9.82,"t":"2026-10-06T17:45:00Z","v":3004,"vw":9.813453},{"c":9.86,"h":9.86,"l":9.835,"n":88,"o":9.835,"t":"2026-10-06T18:00:00Z","v":2518,"vw":9.848799},{"c":9.85,"h":9.85,"l":9.85,"n":13,"o":9.85,"t":"2026-10-06T18:15:00Z","v":655,"vw":9.85},{"c":9.86,"h":9.86,"l":9.8361,"n":22,"o":9.84,"t":"2026-10-06T18:30:00Z","v":1295,"vw":9.84522},{"c":9.885,"h":9.89,"l":9.88,"n":16,"o":9.88,"t":"2026-10-06T18:45:00Z","v":729,"vw":9.886689},{"c":9.85,"h":9.88,"l":9.85,"n":31,"o":9.88,"t":"2026-10-06T19:00:00Z","v":1449,"vw":9.869464},{"c":9.83,"h":9.84,"l":9.81,"n":140,"o":9.82,"t":"2026-10-06T19:15:00Z","v":5289,"vw":9.825417},{"c":9.835,"h":9.835,"l":9.83,"n":24,"o":9.8336,"t":"2026-10-06T19:30:00Z","v":1821,"vw":9.833185},{"c":9.805,"h":9.84,"l":9.8,"n":261,"o":9.84,"t":"2026-10-06T19:45:00Z","v":10826,"vw":9.819836},{"c":9.84,"h":9.84,"l":9.8,"n":9,"o":9.8,"t":"2026-10-06T20:00:00Z","v":13952,"vw":9.805212},{"c":9.789,"h":9.789,"l":9.789,"n":1,"o":9.789,"t":"2026-10-07T12:30:00Z","v":400,"vw":9.789},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-07T13:00:00Z","v":300,"vw":9.78},{"c":9.75,"h":9.75,"l":9.75,"n":13,"o":9.75,"t":"2026-10-07T13:15:00Z","v":461,"vw":9.75},{"c":9.74,"h":9.7586,"l":9.7,"n":54,"o":9.7,"t":"2026-10-07T13:30:00Z","v":28541,"vw":9.726795},{"c":9.705,"h":9.72,"l":9.705,"n":9,"o":9.72,"t":"2026-10-07T13:45:00Z","v":405,"vw":9.71081},{"c":9.72,"h":9.7315,"l":9.71,"n":38,"o":9.72,"t":"2026-10-07T14:00:00Z","v":1605,"vw":9.718345},{"c":9.717,"h":9.74,"l":9.717,"n":48,"o":9.73,"t":"2026-10-07T14:15:00Z","v":4204,"vw":9.724803},{"c":9.7166,"h":9.72,"l":9.69,"n":83,"o":9.69,"t":"2026-10-07T14:30:00Z","v":5890,"vw":9.705326},{"c":9.69,"h":9.725,"l":9.68,"n":109,"o":9.725,"t":"2026-10-07T14:45:00Z","v":17296,"vw":9.69819},{"c":9.68,"h":9.69,"l":9.68,"n":65,"o":9.68,"t":"2026-10-07T15:00:00Z","v":13351,"vw":9.680078},{"c":9.63,"h":9.66,"l":9.63,"n":65,"o":9.66,"t":"2026-10-07T15:15:00Z","v":6778,"vw":9.639095},{"c":9.65,"h":9.65,"l":9.635,"n":36,"o":9.635,"t":"2026-10-07T15:30:00Z","v":2296,"vw":9.640211},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-07T15:45:00Z","v":100,"vw":9.63},{"c":9.66,"h":9.66,"l":9.631,"n":14,"o":9.657,"t":"2026-10-07T16:00:00Z","v":3594,"vw":9.642625},{"c":9.7,"h":9.71,"l":9.695,"n":15,"o":9.695,"t":"2026-10-07T16:30:00Z","v":2879,"vw":9.700577},{"c":9.7401,"h":9.75,"l":9.7344,"n":19,"o":9.74,"t":"2026-10-07T16:45:00Z","v":1250,"vw":9.739755},{"c":9.73,"h":9.76,"l":9.73,"n":74,"o":9.74,"t":"2026-10-07T17:00:00Z","v":2909,"vw":9.743284},{"c":9.715,"h":9.74,"l":9.71,"n":87,"o":9.74,"t":"2026-10-07T17:15:00Z","v":3503,"vw":9.7207},{"c":9.72,"h":9.72,"l":9.71,"n":30,"o":9.715,"t":"2026-10-07T17:30:00Z","v":1489,"vw":9.714},{"c":9.7,"h":9.71,"l":9.69,"n":49,"o":9.7024,"t":"2026-10-07T18:15:00Z","v":5044,"vw":9.699562},{"c":9.71,"h":9.71,"l":9.71,"n":9,"o":9.71,"t":"2026-10-07T18:30:00Z","v":315,"vw":9.71},{"c":9.71,"h":9.71,"l":9.705,"n":16,"o":9.71,"t":"2026-10-07T18:45:00Z","v":595,"vw":9.708448},{"c":9.6601,"h":9.7,"l":9.6601,"n":67,"o":9.7,"t":"2026-10-07T19:00:00Z","v":3488,"vw":9.679102},{"c":9.675,"h":9.68,"l":9.67,"n":14,"o":9.67,"t":"2026-10-07T19:15:00Z","v":1066,"vw":9.677224},{"c":9.6401,"h":9.67,"l":9.64,"n":232,"o":9.67,"t":"2026-10-07T19:30:00Z","v":34541,"vw":9.654369},{"c":9.63,"h":9.65,"l":9.61,"n":405,"o":9.645,"t":"2026-10-07T19:45:00Z","v":25785,"vw":9.62663},{"c":9.61,"h":9.66,"l":9.61,"n":10,"o":9.61,"t":"2026-10-07T20:00:00Z","v":17750,"vw":9.616809},{"c":9.655,"h":9.655,"l":9.59,"n":48,"o":9.59,"t":"2026-10-08T13:30:00Z","v":3622,"vw":9.601604},{"c":9.6625,"h":9.6625,"l":9.6625,"n":2,"o":9.6625,"t":"2026-10-08T13:45:00Z","v":107,"vw":9.6625},{"c":9.61,"h":9.61,"l":9.61,"n":4,"o":9.61,"t":"2026-10-08T14:00:00Z","v":223,"vw":9.61},{"c":9.6,"h":9.633,"l":9.6,"n":20,"o":9.6324,"t":"2026-10-08T14:15:00Z","v":945,"vw":9.615063},{"c":9.62,"h":9.64,"l":9.615,"n":64,"o":9.615,"t":"2026-10-08T14:30:00Z","v":4328,"vw":9.628432},{"c":9.625,"h":9.625,"l":9.6101,"n":3,"o":9.6101,"t":"2026-10-08T14:45:00Z","v":281,"vw":9.615421},{"c":9.63,"h":9.63,"l":9.61,"n":36,"o":9.61,"t":"2026-10-08T15:00:00Z","v":2129,"vw":9.61708},{"c":9.62,"h":9.62,"l":9.605,"n":7,"o":9.605,"t":"2026-10-08T15:15:00Z","v":339,"vw":9.611726},{"c":9.6,"h":9.6201,"l":9.565,"n":111,"o":9.62,"t":"2026-10-08T15:45:00Z","v":26877,"vw":9.584688},{"c":9.63,"h":9.63,"l":9.63,"n":6,"o":9.63,"t":"2026-10-08T16:00:00Z","v":186,"vw":9.63},{"c":9.6043,"h":9.66,"l":9.6043,"n":66,"o":9.6223,"t":"2026-10-08T16:15:00Z","v":2776,"vw":9.632335},{"c":9.605,"h":9.618,"l":9.6,"n":143,"o":9.61,"t":"2026-10-08T16:30:00Z","v":5779,"vw":9.605806},{"c":9.65,"h":9.65,"l":9.64,"n":20,"o":9.64,"t":"2026-10-08T16:45:00Z","v":655,"vw":9.645},{"c":9.63,"h":9.64,"l":9.61,"n":52,"o":9.64,"t":"2026-10-08T17:00:00Z","v":2077,"vw":9.62792},{"c":9.66,"h":9.66,"l":9.65,"n":65,"o":9.65,"t":"2026-10-08T17:15:00Z","v":5421,"vw":9.657746},{"c":9.66,"h":9.68,"l":9.66,"n":38,"o":9.67,"t":"2026-10-08T17:30:00Z","v":1441,"vw":9.671165},{"c":9.6923,"h":9.7066,"l":9.69,"n":39,"o":9.7,"t":"2026-10-08T17:45:00Z","v":2878,"vw":9.701966},{"c":9.6804,"h":9.7,"l":9.6804,"n":21,"o":9.6982,"t":"2026-10-08T18:00:00Z","v":3201,"vw":9.689241},{"c":9.64,"h":9.67,"l":9.64,"n":42,"o":9.67,"t":"2026-10-08T18:30:00Z","v":3779,"vw":9.653105},{"c":9.61,"h":9.64,"l":9.61,"n":74,"o":9.6301,"t":"2026-10-08T18:45:00Z","v":4326,"vw":9.630642},{"c":9.645,"h":9.645,"l":9.615,"n":65,"o":9.615,"t":"2026-10-08T19:00:00Z","v":2875,"vw":9.622168},{"c":9.63,"h":9.6342,"l":9.63,"n":56,"o":9.6342,"t":"2026-10-08T19:15:00Z","v":3108,"vw":9.630486},{"c":9.64,"h":9.65,"l":9.63,"n":76,"o":9.63,"t":"2026-10-08T19:30:00Z","v":4770,"vw":9.643587},{"c":9.625,"h":9.66,"l":9.62,"n":440,"o":9.65,"t":"2026-10-08T19:45:00Z","v":23750,"vw":9.646377},{"c":9.64,"h":9.64,"l":9.64,"n":9,"o":9.64,"t":"2026-10-08T20:00:00Z","v":92678,"vw":9.64},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-09T12:15:00Z","v":1004,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-09T12:30:00Z","v":1004,"vw":9.8},{"c":9.61,"h":9.75,"l":9.61,"n":29,"o":9.75,"t":"2026-10-09T13:15:00Z","v":2022,"vw":9.627949},{"c":9.585,"h":9.64,"l":9.58,"n":93,"o":9.6,"t":"2026-10-09T13:30:00Z","v":12349,"vw":9.617928},{"c":9.605,"h":9.605,"l":9.5168,"n":167,"o":9.575,"t":"2026-10-09T13:45:00Z","v":14757,"vw":9.54532},{"c":9.555,"h":9.58,"l":9.5,"n":92,"o":9.58,"t":"2026-10-09T14:00:00Z","v":9542,"vw":9.552303},{"c":9.5226,"h":9.5501,"l":9.52,"n":97,"o":9.55,"t":"2026-10-09T14:15:00Z","v":7307,"vw":9.533477},{"c":9.54,"h":9.54,"l":9.51,"n":50,"o":9.53,"t":"2026-10-09T14:30:00Z","v":17033,"vw":9.528959},{"c":9.55,"h":9.56,"l":9.54,"n":31,"o":9.56,"t":"2026-10-09T14:45:00Z","v":2711,"vw":9.553153},{"c":9.56,"h":9.56,"l":9.55,"n":25,"o":9.56,"t":"2026-10-09T15:00:00Z","v":835,"vw":9.557353},{"c":9.58,"h":9.58,"l":9.57,"n":24,"o":9.5766,"t":"2026-10-09T15:15:00Z","v":1557,"vw":9.572688},{"c":9.58,"h":9.5992,"l":9.58,"n":33,"o":9.58,"t":"2026-10-09T15:30:00Z","v":3840,"vw":9.585346},{"c":9.55,"h":9.57,"l":9.55,"n":13,"o":9.57,"t":"2026-10-09T15:45:00Z","v":6427,"vw":9.56},{"c":9.55,"h":9.56,"l":9.55,"n":17,"o":9.56,"t":"2026-10-09T16:00:00Z","v":1594,"vw":9.557114},{"c":9.55,"h":9.56,"l":9.54,"n":16,"o":9.54,"t":"2026-10-09T16:15:00Z","v":1795,"vw":9.547647},{"c":9.5822,"h":9.5822,"l":9.5822,"n":3,"o":9.5822,"t":"2026-10-09T16:30:00Z","v":1263,"vw":9.5822},{"c":9.57,"h":9.58,"l":9.57,"n":20,"o":9.58,"t":"2026-10-09T16:45:00Z","v":1750,"vw":9.576319},{"c":9.5639,"h":9.57,"l":9.56,"n":15,"o":9.57,"t":"2026-10-09T17:00:00Z","v":2241,"vw":9.564738},{"c":9.55,"h":9.555,"l":9.55,"n":13,"o":9.555,"t":"2026-10-09T17:15:00Z","v":761,"vw":9.55223},{"c":9.55,"h":9.56,"l":9.55,"n":16,"o":9.55,"t":"2026-10-09T17:30:00Z","v":1475,"vw":9.552143},{"c":9.5,"h":9.56,"l":9.5,"n":107,"o":9.55,"t":"2026-10-09T17:45:00Z","v":5923,"vw":9.528473},{"c":9.45,"h":9.505,"l":9.45,"n":150,"o":9.5,"t":"2026-10-09T18:00:00Z","v":9036,"vw":9.492695},{"c":9.45,"h":9.46,"l":9.45,"n":48,"o":9.45,"t":"2026-10-09T18:15:00Z","v":10669,"vw":9.451591},{"c":9.455,"h":9.46,"l":9.4447,"n":49,"o":9.45,"t":"2026-10-09T18:30:00Z","v":2472,"vw":9.451852},{"c":9.46,"h":9.46,"l":9.455,"n":34,"o":9.455,"t":"2026-10-09T18:45:00Z","v":3969,"vw":9.455139},{"c":9.45,"h":9.465,"l":9.45,"n":88,"o":9.465,"t":"2026-10-09T19:00:00Z","v":3693,"vw":9.456536},{"c":9.405,"h":9.45,"l":9.391,"n":157,"o":9.45,"t":"2026-10-09T19:15:00Z","v":16637,"vw":9.409765},{"c":9.39,"h":9.4001,"l":9.37,"n":150,"o":9.4001,"t":"2026-10-09T19:30:00Z","v":19084,"vw":9.388218},{"c":9.41,"h":9.43,"l":9.385,"n":195,"o":9.39,"t":"2026-10-09T19:45:00Z","v":10878,"vw":9.402435},{"c":9.44,"h":9.44,"l":9.42,"n":12,"o":9.42,"t":"2026-10-09T20:00:00Z","v":14141,"vw":9.422604},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-12T13:00:00Z","v":125,"vw":9.26},{"c":9.36,"h":9.41,"l":9.35,"n":68,"o":9.41,"t":"2026-10-12T13:30:00Z","v":3018,"vw":9.388333},{"c":9.2901,"h":9.34,"l":9.2801,"n":73,"o":9.34,"t":"2026-10-12T13:45:00Z","v":6652,"vw":9.306305},{"c":9.295,"h":9.3,"l":9.2604,"n":97,"o":9.3,"t":"2026-10-12T14:00:00Z","v":8634,"vw":9.28024},{"c":9.28,"h":9.2801,"l":9.25,"n":194,"o":9.2801,"t":"2026-10-12T14:15:00Z","v":12653,"vw":9.265477},{"c":9.31,"h":9.32,"l":9.295,"n":23,"o":9.295,"t":"2026-10-12T14:30:00Z","v":1968,"vw":9.304688},{"c":9.365,"h":9.365,"l":9.315,"n":38,"o":9.315,"t":"2026-10-12T14:45:00Z","v":3948,"vw":9.346556},{"c":9.36,"h":9.37,"l":9.35,"n":50,"o":9.3604,"t":"2026-10-12T15:00:00Z","v":6932,"vw":9.360058},{"c":9.36,"h":9.36,"l":9.36,"n":3,"o":9.36,"t":"2026-10-12T15:15:00Z","v":273,"vw":9.36},{"c":9.39,"h":9.395,"l":9.37,"n":15,"o":9.37,"t":"2026-10-12T15:30:00Z","v":3626,"vw":9.383662},{"c":9.38,"h":9.39,"l":9.375,"n":26,"o":9.39,"t":"2026-10-12T15:45:00Z","v":1994,"vw":9.379499},{"c":9.3829,"h":9.3829,"l":9.3829,"n":6,"o":9.3829,"t":"2026-10-12T16:00:00Z","v":193,"vw":9.3829},{"c":9.3801,"h":9.3801,"l":9.3801,"n":3,"o":9.3801,"t":"2026-10-12T16:15:00Z","v":476,"vw":9.3801},{"c":9.379,"h":9.38,"l":9.36,"n":42,"o":9.38,"t":"2026-10-12T16:30:00Z","v":2404,"vw":9.374123},{"c":9.38,"h":9.38,"l":9.365,"n":3,"o":9.365,"t":"2026-10-12T16:45:00Z","v":503,"vw":9.37503},{"c":9.355,"h":9.3685,"l":9.35,"n":63,"o":9.3685,"t":"2026-10-12T17:00:00Z","v":4938,"vw":9.354742},{"c":9.37,"h":9.37,"l":9.35,"n":43,"o":9.355,"t":"2026-10-12T17:15:00Z","v":2783,"vw":9.357947},{"c":9.35,"h":9.365,"l":9.35,"n":77,"o":9.36,"t":"2026-10-12T17:30:00Z","v":8758,"vw":9.351897},{"c":9.375,"h":9.375,"l":9.35,"n":27,"o":9.35,"t":"2026-10-12T17:45:00Z","v":2658,"vw":9.355626},{"c":9.35,"h":9.38,"l":9.3,"n":270,"o":9.38,"t":"2026-10-12T18:00:00Z","v":39114,"vw":9.325063},{"c":9.34,"h":9.34,"l":9.34,"n":32,"o":9.34,"t":"2026-10-12T18:15:00Z","v":1330,"vw":9.34},{"c":9.355,"h":9.355,"l":9.335,"n":45,"o":9.34,"t":"2026-10-12T18:30:00Z","v":2013,"vw":9.344047},{"c":9.355,"h":9.36,"l":9.35,"n":47,"o":9.36,"t":"2026-10-12T18:45:00Z","v":2406,"vw":9.354329},{"c":9.36,"h":9.37,"l":9.35,"n":58,"o":9.37,"t":"2026-10-12T19:00:00Z","v":3265,"vw":9.359701},{"c":9.36,"h":9.36,"l":9.345,"n":59,"o":9.36,"t":"2026-10-12T19:15:00Z","v":3349,"vw":9.356639},{"c":9.38,"h":9.38,"l":9.33,"n":109,"o":9.36,"t":"2026-10-12T19:30:00Z","v":14716,"vw":9.358276},{"c":9.35,"h":9.38,"l":9.35,"n":325,"o":9.38,"t":"2026-10-12T19:45:00Z","v":26637,"vw":9.360354},{"c":9.38,"h":9.38,"l":9.35,"n":9,"o":9.35,"t":"2026-10-12T20:00:00Z","v":19776,"vw":9.354616},{"c":9.3251,"h":9.42,"l":9.28,"n":55,"o":9.37,"t":"2026-10-13T13:30:00Z","v":16131,"vw":9.292058},{"c":9.31,"h":9.35,"l":9.3,"n":17,"o":9.35,"t":"2026-10-13T13:45:00Z","v":1723,"vw":9.338983},{"c":9.2501,"h":9.3,"l":9.25,"n":58,"o":9.3,"t":"2026-10-13T14:00:00Z","v":4828,"vw":9.263403},{"c":9.23,"h":9.23,"l":9.22,"n":24,"o":9.22,"t":"2026-10-13T14:15:00Z","v":1113,"vw":9.226565},{"c":9.22,"h":9.24,"l":9.22,"n":85,"o":9.24,"t":"2026-10-13T14:30:00Z","v":7196,"vw":9.222917},{"c":9.22,"h":9.225,"l":9.2,"n":75,"o":9.22,"t":"2026-10-13T14:45:00Z","v":5461,"vw":9.213479},{"c":9.215,"h":9.22,"l":9.2,"n":53,"o":9.22,"t":"2026-10-13T15:00:00Z","v":4253,"vw":9.213761},{"c":9.2,"h":9.21,"l":9.192,"n":85,"o":9.21,"t":"2026-10-13T15:15:00Z","v":7604,"vw":9.200272},{"c":9.16,"h":9.2,"l":9.16,"n":106,"o":9.2,"t":"2026-10-13T15:30:00Z","v":4123,"vw":9.182916},{"c":9.1215,"h":9.1638,"l":9.102,"n":193,"o":9.16,"t":"2026-10-13T15:45:00Z","v":28586,"vw":9.1315},{"c":9.1157,"h":9.125,"l":9.1002,"n":74,"o":9.125,"t":"2026-10-13T16:00:00Z","v":8140,"vw":9.112401},{"c":9.11,"h":9.12,"l":9.11,"n":49,"o":9.11,"t":"2026-10-13T16:15:00Z","v":2879,"vw":9.116371},{"c":9.148,"h":9.1499,"l":9.1,"n":74,"o":9.115,"t":"2026-10-13T16:30:00Z","v":12282,"vw":9.128148},{"c":9.145,"h":9.145,"l":9.1414,"n":11,"o":9.145,"t":"2026-10-13T16:45:00Z","v":1682,"vw":9.144775},{"c":9.14,"h":9.14,"l":9.13,"n":23,"o":9.14,"t":"2026-10-13T17:00:00Z","v":1300,"vw":9.136114},{"c":9.12,"h":9.1363,"l":9.12,"n":45,"o":9.1363,"t":"2026-10-13T17:15:00Z","v":4779,"vw":9.127939},{"c":9.135,"h":9.135,"l":9.12,"n":45,"o":9.12,"t":"2026-10-13T17:30:00Z","v":5827,"vw":9.126661},{"c":9.135,"h":9.145,"l":9.125,"n":59,"o":9.14,"t":"2026-10-13T17:45:00Z","v":2456,"vw":9.135979},{"c":9.16,"h":9.18,"l":9.135,"n":65,"o":9.135,"t":"2026-10-13T18:00:00Z","v":5317,"vw":9.161605},{"c":9.19,"h":9.19,"l":9.165,"n":52,"o":9.17,"t":"2026-10-13T18:15:00Z","v":1449,"vw":9.177098},{"c":9.1537,"h":9.18,"l":9.1537,"n":38,"o":9.18,"t":"2026-10-13T18:30:00Z","v":2509,"vw":9.161557},{"c":9.185,"h":9.185,"l":9.16,"n":28,"o":9.17,"t":"2026-10-13T18:45:00Z","v":1658,"vw":9.17719},{"c":9.21,"h":9.21,"l":9.19,"n":79,"o":9.19,"t":"2026-10-13T19:00:00Z","v":3995,"vw":9.201172},{"c":9.19,"h":9.21,"l":9.18,"n":59,"o":9.21,"t":"2026-10-13T19:15:00Z","v":10719,"vw":9.185036},{"c":9.205,"h":9.215,"l":9.19,"n":60,"o":9.19,"t":"2026-10-13T19:30:00Z","v":3849,"vw":9.201989},{"c":9.12,"h":9.205,"l":9.12,"n":336,"o":9.205,"t":"2026-10-13T19:45:00Z","v":22017,"vw":9.152053},{"c":9.15,"h":9.15,"l":9.11,"n":11,"o":9.11,"t":"2026-10-13T20:00:00Z","v":23331,"vw":9.115271},{"c":9.2224,"h":9.2224,"l":9.0642,"n":2,"o":9.0642,"t":"2026-10-13T20:15:00Z","v":240,"vw":9.1433},{"c":9.06,"h":9.1,"l":9.04,"n":81,"o":9.1,"t":"2026-10-14T13:30:00Z","v":12109,"vw":9.076394},{"c":9.125,"h":9.125,"l":9.04,"n":91,"o":9.04,"t":"2026-10-14T13:45:00Z","v":5662,"vw":9.082415},{"c":9.13,"h":9.15,"l":9.09,"n":104,"o":9.105,"t":"2026-10-14T14:00:00Z","v":6602,"vw":9.12071},{"c":9.125,"h":9.13,"l":9.12,"n":75,"o":9.13,"t":"2026-10-14T14:15:00Z","v":3103,"vw":9.125412},{"c":9.21,"h":9.21,"l":9.15,"n":154,"o":9.15,"t":"2026-10-14T14:30:00Z","v":8837,"vw":9.185558},{"c":9.16,"h":9.19,"l":9.16,"n":37,"o":9.19,"t":"2026-10-14T14:45:00Z","v":2108,"vw":9.168125},{"c":9.17,"h":9.17,"l":9.15,"n":104,"o":9.155,"t":"2026-10-14T15:00:00Z","v":4750,"vw":9.156692},{"c":9.185,"h":9.19,"l":9.14,"n":59,"o":9.16,"t":"2026-10-14T15:15:00Z","v":3154,"vw":9.168264},{"c":9.17,"h":9.19,"l":9.17,"n":41,"o":9.18,"t":"2026-10-14T15:30:00Z","v":2687,"vw":9.177197},{"c":9.18,"h":9.18,"l":9.17,"n":39,"o":9.17,"t":"2026-10-14T15:45:00Z","v":2782,"vw":9.171306},{"c":9.14,"h":9.185,"l":9.14,"n":79,"o":9.17,"t":"2026-10-14T16:00:00Z","v":4494,"vw":9.171364},{"c":9.165,"h":9.165,"l":9.14,"n":70,"o":9.14,"t":"2026-10-14T16:15:00Z","v":7299,"vw":9.143658},{"c":9.14,"h":9.165,"l":9.13,"n":64,"o":9.165,"t":"2026-10-14T16:30:00Z","v":3336,"vw":9.15},{"c":9.12,"h":9.14,"l":9.11,"n":36,"o":9.14,"t":"2026-10-14T16:45:00Z","v":2340,"vw":9.127105},{"c":9.155,"h":9.155,"l":9.12,"n":79,"o":9.12,"t":"2026-10-14T17:00:00Z","v":3848,"vw":9.141248},{"c":9.17,"h":9.17,"l":9.155,"n":80,"o":9.155,"t":"2026-10-14T17:15:00Z","v":3386,"vw":9.16303},{"c":9.17,"h":9.17,"l":9.16,"n":100,"o":9.16,"t":"2026-10-14T17:30:00Z","v":6480,"vw":9.162853},{"c":9.16,"h":9.17,"l":9.155,"n":115,"o":9.17,"t":"2026-10-14T17:45:00Z","v":4360,"vw":9.164591},{"c":9.17,"h":9.18,"l":9.165,"n":88,"o":9.165,"t":"2026-10-14T18:00:00Z","v":4401,"vw":9.175811},{"c":9.17,"h":9.19,"l":9.17,"n":84,"o":9.18,"t":"2026-10-14T18:15:00Z","v":9159,"vw":9.179747},{"c":9.15,"h":9.16,"l":9.1458,"n":63,"o":9.16,"t":"2026-10-14T18:30:00Z","v":4407,"vw":9.156547},{"c":9.16,"h":9.16,"l":9.15,"n":56,"o":9.16,"t":"2026-10-14T18:45:00Z","v":8514,"vw":9.151795},{"c":9.185,"h":9.2,"l":9.155,"n":113,"o":9.155,"t":"2026-10-14T19:00:00Z","v":7477,"vw":9.182219},{"c":9.17,"h":9.21,"l":9.17,"n":139,"o":9.1802,"t":"2026-10-14T19:15:00Z","v":10469,"vw":9.191309},{"c":9.12,"h":9.165,"l":9.12,"n":115,"o":9.165,"t":"2026-10-14T19:30:00Z","v":10754,"vw":9.146282},{"c":9.125,"h":9.16,"l":9.1,"n":345,"o":9.12,"t":"2026-10-14T19:45:00Z","v":16143,"vw":9.122131},{"c":9.15,"h":9.15,"l":9.14,"n":11,"o":9.14,"t":"2026-10-14T20:00:00Z","v":28002,"vw":9.141298},{"c":9.15,"h":9.15,"l":9.15,"n":13,"o":9.15,"t":"2026-10-15T13:15:00Z","v":491,"vw":9.15},{"c":9.27,"h":9.27,"l":9.14,"n":108,"o":9.24,"t":"2026-10-15T13:30:00Z","v":20627,"vw":9.225659},{"c":9.405,"h":9.405,"l":9.26,"n":43,"o":9.31,"t":"2026-10-15T13:45:00Z","v":6438,"vw":9.333367},{"c":9.45,"h":9.47,"l":9.39,"n":95,"o":9.4,"t":"2026-10-15T14:00:00Z","v":7349,"vw":9.41402},{"c":9.49,"h":9.495,"l":9.435,"n":59,"o":9.47,"t":"2026-10-15T14:15:00Z","v":9253,"vw":9.461928},{"c":9.47,"h":9.52,"l":9.47,"n":294,"o":9.5,"t":"2026-10-15T14:30:00Z","v":12302,"vw":9.492001},{"c":9.48,"h":9.51,"l":9.45,"n":49,"o":9.47,"t":"2026-10-15T14:45:00Z","v":13042,"vw":9.478672},{"c":9.49,"h":9.52,"l":9.48,"n":77,"o":9.48,"t":"2026-10-15T15:00:00Z","v":4503,"vw":9.492188},{"c":9.44,"h":9.49,"l":9.44,"n":81,"o":9.49,"t":"2026-10-15T15:15:00Z","v":10046,"vw":9.47881},{"c":9.45,"h":9.465,"l":9.45,"n":22,"o":9.455,"t":"2026-10-15T15:30:00Z","v":4445,"vw":9.456208},{"c":9.445,"h":9.5,"l":9.445,"n":38,"o":9.46,"t":"2026-10-15T15:45:00Z","v":4903,"vw":9.485832},{"c":9.465,"h":9.465,"l":9.445,"n":36,"o":9.45,"t":"2026-10-15T16:00:00Z","v":1862,"vw":9.454937},{"c":9.475,"h":9.475,"l":9.465,"n":13,"o":9.465,"t":"2026-10-15T16:15:00Z","v":1140,"vw":9.471801},{"c":9.465,"h":9.49,"l":9.465,"n":72,"o":9.48,"t":"2026-10-15T16:30:00Z","v":3818,"vw":9.481524},{"c":9.46,"h":9.47,"l":9.445,"n":41,"o":9.465,"t":"2026-10-15T16:45:00Z","v":4524,"vw":9.459072},{"c":9.455,"h":9.46,"l":9.45,"n":44,"o":9.46,"t":"2026-10-15T17:00:00Z","v":2620,"vw":9.452833},{"c":9.43,"h":9.44,"l":9.43,"n":33,"o":9.44,"t":"2026-10-15T17:15:00Z","v":1964,"vw":9.4357},{"c":9.45,"h":9.45,"l":9.42,"n":20,"o":9.435,"t":"2026-10-15T17:30:00Z","v":4135,"vw":9.434501},{"c":9.445,"h":9.45,"l":9.43,"n":47,"o":9.44,"t":"2026-10-15T17:45:00Z","v":3132,"vw":9.441514},{"c":9.43,"h":9.46,"l":9.43,"n":54,"o":9.45,"t":"2026-10-15T18:00:00Z","v":3168,"vw":9.447275},{"c":9.45,"h":9.465,"l":9.44,"n":56,"o":9.44,"t":"2026-10-15T18:15:00Z","v":2756,"vw":9.45423},{"c":9.44,"h":9.46,"l":9.44,"n":28,"o":9.4599,"t":"2026-10-15T18:30:00Z","v":2326,"vw":9.45301},{"c":9.44,"h":9.45,"l":9.43,"n":61,"o":9.45,"t":"2026-10-15T18:45:00Z","v":4310,"vw":9.442262},{"c":9.43,"h":9.445,"l":9.4,"n":137,"o":9.43,"t":"2026-10-15T19:00:00Z","v":7536,"vw":9.419794},{"c":9.41,"h":9.45,"l":9.405,"n":76,"o":9.45,"t":"2026-10-15T19:15:00Z","v":4419,"vw":9.428419},{"c":9.38,"h":9.4,"l":9.38,"n":56,"o":9.4,"t":"2026-10-15T19:30:00Z","v":3775,"vw":9.38936},{"c":9.395,"h":9.43,"l":9.33,"n":625,"o":9.4,"t":"2026-10-15T19:45:00Z","v":44569,"vw":9.379208},{"c":9.39,"h":9.39,"l":9.39,"n":7,"o":9.39,"t":"2026-10-15T20:00:00Z","v":45133,"vw":9.39},{"c":9.4874,"h":9.5,"l":9.371,"n":153,"o":9.48,"t":"2026-10-16T13:30:00Z","v":11187,"vw":9.458769},{"c":9.4535,"h":9.49,"l":9.44,"n":9,"o":9.49,"t":"2026-10-16T13:45:00Z","v":4967,"vw":9.482349},{"c":9.45,"h":9.49,"l":9.45,"n":18,"o":9.49,"t":"2026-10-16T14:00:00Z","v":483,"vw":9.475921},{"c":9.49,"h":9.49,"l":9.45,"n":14,"o":9.45,"t":"2026-10-16T14:15:00Z","v":2548,"vw":9.455856},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-10-16T14:30:00Z","v":103,"vw":9.47},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-16T14:45:00Z","v":281,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-16T15:00:00Z","v":106,"vw":9.45},{"c":9.455,"h":9.455,"l":9.455,"n":3,"o":9.455,"t":"2026-10-16T15:15:00Z","v":169,"vw":9.455},{"c":9.425,"h":9.425,"l":9.41,"n":20,"o":9.42,"t":"2026-10-16T15:45:00Z","v":1008,"vw":9.421333},{"c":9.37,"h":9.41,"l":9.37,"n":13,"o":9.41,"t":"2026-10-16T16:00:00Z","v":731,"vw":9.399754},{"c":9.3201,"h":9.37,"l":9.3201,"n":27,"o":9.37,"t":"2026-10-16T16:15:00Z","v":1118,"vw":9.340256},{"c":9.3301,"h":9.36,"l":9.3301,"n":21,"o":9.345,"t":"2026-10-16T16:30:00Z","v":1606,"vw":9.333833},{"c":9.308,"h":9.308,"l":9.308,"n":3,"o":9.308,"t":"2026-10-16T16:45:00Z","v":373,"vw":9.308},{"c":9.3,"h":9.3,"l":9.29,"n":49,"o":9.3,"t":"2026-10-16T17:00:00Z","v":1412,"vw":9.298333},{"c":9.31,"h":9.31,"l":9.3,"n":5,"o":9.3,"t":"2026-10-16T17:15:00Z","v":1401,"vw":9.307988},{"c":9.39,"h":9.395,"l":9.3245,"n":56,"o":9.33,"t":"2026-10-16T17:30:00Z","v":9772,"vw":9.339033},{"c":9.35,"h":9.39,"l":9.35,"n":39,"o":9.39,"t":"2026-10-16T17:45:00Z","v":1623,"vw":9.376696},{"c":9.35,"h":9.37,"l":9.35,"n":44,"o":9.35,"t":"2026-10-16T18:00:00Z","v":4314,"vw":9.354657},{"c":9.34,"h":9.36,"l":9.34,"n":131,"o":9.36,"t":"2026-10-16T18:15:00Z","v":9264,"vw":9.357474},{"c":9.31,"h":9.35,"l":9.305,"n":99,"o":9.35,"t":"2026-10-16T18:30:00Z","v":2806,"vw":9.316293},{"c":9.305,"h":9.305,"l":9.29,"n":26,"o":9.295,"t":"2026-10-16T18:45:00Z","v":1097,"vw":9.292759},{"c":9.305,"h":9.31,"l":9.2948,"n":37,"o":9.305,"t":"2026-10-16T19:00:00Z","v":2453,"vw":9.299907},{"c":9.325,"h":9.35,"l":9.305,"n":42,"o":9.305,"t":"2026-10-16T19:15:00Z","v":3100,"vw":9.324145},{"c":9.255,"h":9.34,"l":9.22,"n":184,"o":9.335,"t":"2026-10-16T19:30:00Z","v":26953,"vw":9.247897},{"c":9.32,"h":9.33,"l":9.255,"n":387,"o":9.255,"t":"2026-10-16T19:45:00Z","v":25004,"vw":9.309981},{"c":9.31,"h":9.31,"l":9.31,"n":11,"o":9.31,"t":"2026-10-16T20:00:00Z","v":22184,"vw":9.31},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-16T20:45:00Z","v":125,"vw":9.49},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-19T13:15:00Z","v":100,"vw":9.28},{"c":9.25,"h":9.305,"l":9.23,"n":53,"o":9.27,"t":"2026-10-19T13:30:00Z","v":6687,"vw":9.26213},{"c":9.19,"h":9.2567,"l":9.185,"n":19,"o":9.245,"t":"2026-10-19T13:45:00Z","v":3451,"vw":9.241714},{"c":9.1901,"h":9.21,"l":9.1901,"n":60,"o":9.195,"t":"2026-10-19T14:00:00Z","v":1936,"vw":9.198685},{"c":9.205,"h":9.2764,"l":9.19,"n":29,"o":9.23,"t":"2026-10-19T14:15:00Z","v":2592,"vw":9.233295},{"c":9.16,"h":9.18,"l":9.14,"n":76,"o":9.18,"t":"2026-10-19T14:30:00Z","v":3427,"vw":9.156384},{"c":9.13,"h":9.16,"l":9.13,"n":147,"o":9.1472,"t":"2026-10-19T14:45:00Z","v":18136,"vw":9.147068},{"c":9.14,"h":9.155,"l":9.13,"n":169,"o":9.13,"t":"2026-10-19T15:00:00Z","v":10438,"vw":9.146168},{"c":9.135,"h":9.135,"l":9.13,"n":42,"o":9.13,"t":"2026-10-19T15:15:00Z","v":3040,"vw":9.130336},{"c":9.08,"h":9.13,"l":9.08,"n":77,"o":9.13,"t":"2026-10-19T15:30:00Z","v":6628,"vw":9.105345},{"c":9.05,"h":9.06,"l":9.05,"n":29,"o":9.055,"t":"2026-10-19T15:45:00Z","v":4544,"vw":9.058947},{"c":9.025,"h":9.041,"l":9,"n":164,"o":9.04,"t":"2026-10-19T16:00:00Z","v":19201,"vw":9.021566},{"c":8.94,"h":9.02,"l":8.94,"n":272,"o":9.02,"t":"2026-10-19T16:15:00Z","v":26891,"vw":8.978463},{"c":8.895,"h":8.93,"l":8.87,"n":209,"o":8.93,"t":"2026-10-19T16:30:00Z","v":17566,"vw":8.887542},{"c":8.8991,"h":8.918,"l":8.8815,"n":100,"o":8.895,"t":"2026-10-19T16:45:00Z","v":11131,"vw":8.896922},{"c":8.87,"h":8.89,"l":8.87,"n":86,"o":8.89,"t":"2026-10-19T17:00:00Z","v":2646,"vw":8.880816},{"c":8.84,"h":8.86,"l":8.7947,"n":118,"o":8.86,"t":"2026-10-19T17:15:00Z","v":15885,"vw":8.846701},{"c":8.84,"h":8.86,"l":8.81,"n":87,"o":8.845,"t":"2026-10-19T17:30:00Z","v":14280,"vw":8.829959},{"c":8.86,"h":8.88,"l":8.83,"n":162,"o":8.84,"t":"2026-10-19T17:45:00Z","v":12178,"vw":8.85657},{"c":8.81,"h":8.85,"l":8.81,"n":95,"o":8.85,"t":"2026-10-19T18:00:00Z","v":12597,"vw":8.832198},{"c":8.805,"h":8.83,"l":8.805,"n":138,"o":8.82,"t":"2026-10-19T18:15:00Z","v":16334,"vw":8.82455},{"c":8.83,"h":8.84,"l":8.8,"n":115,"o":8.805,"t":"2026-10-19T18:30:00Z","v":17453,"vw":8.814697},{"c":8.83,"h":8.83,"l":8.83,"n":9,"o":8.83,"t":"2026-10-19T18:45:00Z","v":1766,"vw":8.83},{"c":8.81,"h":8.855,"l":8.805,"n":118,"o":8.83,"t":"2026-10-19T19:00:00Z","v":10833,"vw":8.83186},{"c":8.795,"h":8.83,"l":8.78,"n":142,"o":8.815,"t":"2026-10-19T19:15:00Z","v":19213,"vw":8.798055},{"c":8.815,"h":8.82,"l":8.79,"n":151,"o":8.8,"t":"2026-10-19T19:30:00Z","v":22671,"vw":8.798245},{"c":8.78,"h":8.81,"l":8.76,"n":507,"o":8.8023,"t":"2026-10-19T19:45:00Z","v":24791,"vw":8.780055},{"c":8.82,"h":8.82,"l":8.77,"n":9,"o":8.77,"t":"2026-10-19T20:00:00Z","v":20381,"vw":8.77099},{"c":8.88,"h":8.88,"l":8.81,"n":55,"o":8.81,"t":"2026-10-20T13:30:00Z","v":5375,"vw":8.854449},{"c":8.9,"h":9.04,"l":8.9,"n":47,"o":8.98,"t":"2026-10-20T13:45:00Z","v":6099,"vw":8.959241},{"c":8.9899,"h":9,"l":8.89,"n":16,"o":9,"t":"2026-10-20T14:00:00Z","v":4528,"vw":8.97881},{"c":9.13,"h":9.13,"l":9.015,"n":42,"o":9.02,"t":"2026-10-20T14:15:00Z","v":1716,"vw":9.067317},{"c":9.1173,"h":9.1173,"l":9.1173,"n":1,"o":9.1173,"t":"2026-10-20T14:30:00Z","v":100,"vw":9.1173},{"c":9.12,"h":9.12,"l":9.0443,"n":11,"o":9.0443,"t":"2026-10-20T14:45:00Z","v":693,"vw":9.086972},{"c":9.09,"h":9.09,"l":9.08,"n":37,"o":9.09,"t":"2026-10-20T15:00:00Z","v":5109,"vw":9.089781},{"c":9.08,"h":9.08,"l":9.08,"n":18,"o":9.08,"t":"2026-10-20T15:15:00Z","v":503,"vw":9.08},{"c":9.08,"h":9.08,"l":9.065,"n":30,"o":9.065,"t":"2026-10-20T15:30:00Z","v":1600,"vw":9.073467},{"c":9.05,"h":9.075,"l":9.05,"n":23,"o":9.06,"t":"2026-10-20T15:45:00Z","v":1757,"vw":9.054389},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-20T16:00:00Z","v":107,"vw":9},{"c":9.04,"h":9.05,"l":9.035,"n":12,"o":9.035,"t":"2026-10-20T16:15:00Z","v":979,"vw":9.038928},{"c":9.04,"h":9.04,"l":9.04,"n":4,"o":9.04,"t":"2026-10-20T16:30:00Z","v":944,"vw":9.04},{"c":9.035,"h":9.04,"l":9.035,"n":35,"o":9.04,"t":"2026-10-20T16:45:00Z","v":3140,"vw":9.039444},{"c":9.01,"h":9.0369,"l":8.99,"n":61,"o":9.0369,"t":"2026-10-20T17:00:00Z","v":8367,"vw":9.013281},{"c":8.945,"h":9.01,"l":8.94,"n":101,"o":9.01,"t":"2026-10-20T17:15:00Z","v":10817,"vw":8.975827},{"c":9.035,"h":9.06,"l":8.945,"n":58,"o":8.97,"t":"2026-10-20T17:30:00Z","v":3084,"vw":9.011696},{"c":9.055,"h":9.06,"l":9.0301,"n":28,"o":9.035,"t":"2026-10-20T17:45:00Z","v":2523,"vw":9.050612},{"c":9.08,"h":9.08,"l":9.06,"n":39,"o":9.06,"t":"2026-10-20T18:00:00Z","v":1621,"vw":9.066702},{"c":9.075,"h":9.09,"l":9.07,"n":61,"o":9.09,"t":"2026-10-20T18:15:00Z","v":2816,"vw":9.076491},{"c":9.095,"h":9.095,"l":9.0713,"n":86,"o":9.075,"t":"2026-10-20T18:30:00Z","v":6007,"vw":9.080849},{"c":9.115,"h":9.12,"l":9.1,"n":97,"o":9.1,"t":"2026-10-20T18:45:00Z","v":4122,"vw":9.112133},{"c":9.11,"h":9.12,"l":9.1,"n":135,"o":9.12,"t":"2026-10-20T19:00:00Z","v":4201,"vw":9.108317},{"c":9.1,"h":9.11,"l":9.095,"n":98,"o":9.11,"t":"2026-10-20T19:15:00Z","v":4853,"vw":9.102256},{"c":9.13,"h":9.13,"l":9.095,"n":143,"o":9.095,"t":"2026-10-20T19:30:00Z","v":5249,"vw":9.111126},{"c":9.09,"h":9.14,"l":9.075,"n":777,"o":9.125,"t":"2026-10-20T19:45:00Z","v":38257,"vw":9.103826},{"c":9.08,"h":9.09,"l":9.08,"n":11,"o":9.08,"t":"2026-10-20T20:00:00Z","v":23376,"vw":9.080301},{"c":9.035,"h":9.08,"l":9.035,"n":34,"o":9.08,"t":"2026-10-21T13:30:00Z","v":2253,"vw":9.0675},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-21T13:45:00Z","v":301,"vw":9.05},{"c":9.03,"h":9.095,"l":9.02,"n":28,"o":9.04,"t":"2026-10-21T14:00:00Z","v":2322,"vw":9.074516},{"c":9.05,"h":9.05,"l":9.045,"n":3,"o":9.045,"t":"2026-10-21T14:15:00Z","v":231,"vw":9.047174},{"c":9.09,"h":9.1,"l":9.035,"n":39,"o":9.05,"t":"2026-10-21T14:30:00Z","v":2977,"vw":9.076008},{"c":9.095,"h":9.095,"l":9.09,"n":6,"o":9.09,"t":"2026-10-21T14:45:00Z","v":1301,"vw":9.094583},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-21T15:00:00Z","v":200,"vw":9.06},{"c":9.06,"h":9.095,"l":9.05,"n":8,"o":9.095,"t":"2026-10-21T15:15:00Z","v":653,"vw":9.075833},{"c":9.1,"h":9.1,"l":9.1,"n":5,"o":9.1,"t":"2026-10-21T15:30:00Z","v":309,"vw":9.1},{"c":9.095,"h":9.12,"l":9.09,"n":22,"o":9.09,"t":"2026-10-21T15:45:00Z","v":3812,"vw":9.093276},{"c":9.1,"h":9.13,"l":9.06,"n":114,"o":9.1,"t":"2026-10-21T16:00:00Z","v":18673,"vw":9.087116},{"c":9.055,"h":9.08,"l":9.055,"n":5,"o":9.08,"t":"2026-10-21T16:30:00Z","v":707,"vw":9.072857},{"c":9.075,"h":9.1,"l":9.05,"n":58,"o":9.075,"t":"2026-10-21T16:45:00Z","v":17545,"vw":9.076913},{"c":9.065,"h":9.065,"l":9.065,"n":9,"o":9.065,"t":"2026-10-21T17:00:00Z","v":346,"vw":9.065},{"c":9.025,"h":9.025,"l":8.99,"n":9,"o":8.995,"t":"2026-10-21T17:15:00Z","v":902,"vw":9.013889},{"c":9,"h":9,"l":8.985,"n":51,"o":8.99,"t":"2026-10-21T17:30:00Z","v":3200,"vw":8.996875},{"c":9.06,"h":9.06,"l":9.02,"n":34,"o":9.02,"t":"2026-10-21T17:45:00Z","v":1482,"vw":9.039259},{"c":9.075,"h":9.075,"l":9.075,"n":2,"o":9.075,"t":"2026-10-21T18:00:00Z","v":110,"vw":9.075},{"c":9.12,"h":9.12,"l":9.085,"n":74,"o":9.1,"t":"2026-10-21T18:15:00Z","v":4282,"vw":9.093077},{"c":9.095,"h":9.12,"l":9.0712,"n":13,"o":9.12,"t":"2026-10-21T18:30:00Z","v":1301,"vw":9.083476},{"c":9.05,"h":9.14,"l":9.05,"n":96,"o":9.11,"t":"2026-10-21T18:45:00Z","v":22161,"vw":9.10514},{"c":9.07,"h":9.07,"l":9.015,"n":45,"o":9.04,"t":"2026-10-21T19:00:00Z","v":6928,"vw":9.036165},{"c":9.11,"h":9.13,"l":9.07,"n":31,"o":9.07,"t":"2026-10-21T19:15:00Z","v":2140,"vw":9.084927},{"c":9.11,"h":9.11,"l":9.08,"n":72,"o":9.08,"t":"2026-10-21T19:30:00Z","v":2252,"vw":9.089394},{"c":9.18,"h":9.19,"l":9.11,"n":201,"o":9.12,"t":"2026-10-21T19:45:00Z","v":6758,"vw":9.151364},{"c":9.17,"h":9.17,"l":9.17,"n":8,"o":9.17,"t":"2026-10-21T20:00:00Z","v":14510,"vw":9.17},{"c":9.36,"h":9.3799,"l":9.12,"n":48,"o":9.18,"t":"2026-10-22T13:30:00Z","v":3216,"vw":9.224391},{"c":9.33,"h":9.33,"l":9.24,"n":14,"o":9.24,"t":"2026-10-22T13:45:00Z","v":2061,"vw":9.253111},{"c":9.37,"h":9.37,"l":9.1936,"n":9,"o":9.37,"t":"2026-10-22T14:00:00Z","v":830,"vw":9.283009},{"c":9.345,"h":9.38,"l":9.265,"n":24,"o":9.265,"t":"2026-10-22T14:15:00Z","v":3403,"vw":9.32655},{"c":9.39,"h":9.44,"l":9.31,"n":109,"o":9.38,"t":"2026-10-22T14:30:00Z","v":5879,"vw":9.388074},{"c":9.37,"h":9.39,"l":9.33,"n":29,"o":9.38,"t":"2026-10-22T14:45:00Z","v":7787,"vw":9.363507},{"c":9.395,"h":9.395,"l":9.38,"n":26,"o":9.38,"t":"2026-10-22T15:00:00Z","v":1947,"vw":9.38881},{"c":9.37,"h":9.4,"l":9.36,"n":99,"o":9.39,"t":"2026-10-22T15:15:00Z","v":2706,"vw":9.375085},{"c":9.35,"h":9.37,"l":9.35,"n":79,"o":9.35,"t":"2026-10-22T15:30:00Z","v":11259,"vw":9.361261},{"c":9.37,"h":9.37,"l":9.33,"n":72,"o":9.33,"t":"2026-10-22T15:45:00Z","v":10274,"vw":9.368395},{"c":9.36,"h":9.37,"l":9.36,"n":44,"o":9.37,"t":"2026-10-22T16:00:00Z","v":2354,"vw":9.367895},{"c":9.365,"h":9.38,"l":9.35,"n":63,"o":9.37,"t":"2026-10-22T16:15:00Z","v":2105,"vw":9.364878},{"c":9.385,"h":9.385,"l":9.36,"n":27,"o":9.36,"t":"2026-10-22T16:30:00Z","v":1055,"vw":9.376},{"c":9.405,"h":9.405,"l":9.36,"n":31,"o":9.36,"t":"2026-10-22T16:45:00Z","v":2052,"vw":9.373535},{"c":9.37,"h":9.385,"l":9.355,"n":59,"o":9.37,"t":"2026-10-22T17:00:00Z","v":5800,"vw":9.362684},{"c":9.39,"h":9.39,"l":9.365,"n":85,"o":9.37,"t":"2026-10-22T17:15:00Z","v":5714,"vw":9.378581},{"c":9.39,"h":9.415,"l":9.39,"n":89,"o":9.415,"t":"2026-10-22T17:30:00Z","v":3295,"vw":9.399339},{"c":9.41,"h":9.42,"l":9.39,"n":90,"o":9.398,"t":"2026-10-22T17:45:00Z","v":14271,"vw":9.402588},{"c":9.415,"h":9.42,"l":9.39,"n":115,"o":9.4199,"t":"2026-10-22T18:00:00Z","v":3022,"vw":9.404161},{"c":9.41,"h":9.43,"l":9.41,"n":206,"o":9.415,"t":"2026-10-22T18:15:00Z","v":5866,"vw":9.426404},{"c":9.41,"h":9.42,"l":9.41,"n":61,"o":9.415,"t":"2026-10-22T18:30:00Z","v":1584,"vw":9.412893},{"c":9.425,"h":9.425,"l":9.42,"n":33,"o":9.42,"t":"2026-10-22T18:45:00Z","v":968,"vw":9.421558},{"c":9.43,"h":9.44,"l":9.42,"n":159,"o":9.43,"t":"2026-10-22T19:00:00Z","v":10221,"vw":9.429617},{"c":9.42,"h":9.445,"l":9.42,"n":68,"o":9.43,"t":"2026-10-22T19:15:00Z","v":3242,"vw":9.435104},{"c":9.42,"h":9.44,"l":9.42,"n":70,"o":9.42,"t":"2026-10-22T19:30:00Z","v":2807,"vw":9.427351},{"c":9.44,"h":9.45,"l":9.39,"n":420,"o":9.42,"t":"2026-10-22T19:45:00Z","v":17960,"vw":9.413264},{"c":9.4,"h":9.4,"l":9.4,"n":6,"o":9.4,"t":"2026-10-22T20:00:00Z","v":16657,"vw":9.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16752320188809733,"strike":13.507341730469406,"iv":0.9287675834271754,"gamma":0.07547577009400291,"theta":-0.009349833956424723,"vega":0.004328768053384901,"rho":0.000596505015621712,"breakevenPct":45.47728651444152},{"delta":0.15,"premium":0.3709962354652076,"strike":15.251396303987494,"iv":1.4272781418683236,"gamma":0.067583405489803,"theta":-0.01851771925064032,"vega":0.005587301244867394,"rho":0.0008108721962493415,"breakevenPct":66.1956653133266},{"delta":0.2,"premium":0.5744692690423181,"strike":16.995450877505583,"iv":1.925788700309472,"gamma":0.059691040885603085,"theta":-0.027685604544855923,"vega":0.006845834436349889,"rho":0.0010252393768769713,"breakevenPct":86.91404411221171},{"delta":0.25,"premium":0.7779423026194283,"strike":18.73950545102367,"iv":2.42429925875062,"gamma":0.05179867628140317,"theta":-0.03685348983907152,"vega":0.008104367627832381,"rho":0.0012396065575046007,"breakevenPct":107.6324229110968},{"delta":0.3,"premium":0.925,"strike":17.905350786764444,"iv":2.5592007267422154,"gamma":0.051348744686125984,"theta":-0.04085492331900114,"vega":0.009212561350165651,"rho":0.0014971137791081827,"breakevenPct":100.32288071026004},{"delta":0.35,"premium":0.9613460512634167,"strike":14.734053283438415,"iv":2.1231093267463113,"gamma":0.06279126554279148,"theta":-0.03509261406397305,"vega":0.009324000478614125,"rho":0.0018399611788051436,"breakevenPct":66.97233334789183},{"delta":0.4,"premium":1.0431882655628026,"strike":14.135207812955102,"iv":1.989002594399762,"gamma":0.0635784124349445,"theta":-0.0324359407143064,"vega":0.008767377922437458,"rho":0.002149179232502869,"breakevenPct":61.472298707637286},{"delta":0.45,"premium":1.1250304798621888,"strike":13.53636234247179,"iv":1.854895862053213,"gamma":0.06436555932709753,"theta":-0.02977926736463976,"vega":0.008210755366260793,"rho":0.0024583972862005942,"breakevenPct":55.97226406738275},{"delta":0.5,"premium":1.2068726941615748,"strike":12.937516871988478,"iv":1.7207891297066642,"gamma":0.06515270621925055,"theta":-0.02712259401497312,"vega":0.007654132810084126,"rho":0.0027676153398983197,"breakevenPct":50.47222942712821},{"delta":0.55,"premium":1.2887149084609608,"strike":12.338671401505163,"iv":1.5866823973601152,"gamma":0.06593985311140357,"theta":-0.024465920665306472,"vega":0.007097510253907459,"rho":0.003076833393596045,"breakevenPct":44.97219478687367},{"delta":0.6,"premium":1.3705571227603468,"strike":11.739825931021851,"iv":1.4525756650135664,"gamma":0.0667270000035566,"theta":-0.02180924731563983,"vega":0.006540887697730794,"rho":0.00338605144729377,"breakevenPct":39.47216014661914},{"delta":0.65,"premium":1.452399337059733,"strike":11.14098046053854,"iv":1.3184689326670171,"gamma":0.06751414689570961,"theta":-0.019152573965973186,"vega":0.005984265141554128,"rho":0.003695269500991496,"breakevenPct":33.97212550636459},{"delta":0.7,"premium":1.534241551359119,"strike":10.542134990055228,"iv":1.1843622003204686,"gamma":0.06830129378786265,"theta":-0.01649590061630655,"vega":0.0054276425853774625,"rho":0.00400448755468922,"breakevenPct":28.472090866110065},{"delta":0.75,"premium":1.616083765658505,"strike":9.943289519571914,"iv":1.0502554679739196,"gamma":0.06908844068001567,"theta":-0.013839227266639904,"vega":0.0048710200292007965,"rho":0.004313705608386946,"breakevenPct":22.972056225855525},{"delta":0.8,"premium":1.697925979957891,"strike":9.344444049088601,"iv":0.9161487356273705,"gamma":0.06987558757216869,"theta":-0.011182553916973259,"vega":0.0043143974730241305,"rho":0.004622923662084671,"breakevenPct":17.472021585600984},{"delta":0.85,"premium":1.7797681942572772,"strike":8.74559857860529,"iv":0.7820420032808215,"gamma":0.07066273446432171,"theta":-0.008525880567306618,"vega":0.0037577749168474645,"rho":0.004932141715782396,"breakevenPct":11.971986945346451},{"delta":0.9,"premium":1.8616104085566632,"strike":8.146753108121978,"iv":0.6479352709342725,"gamma":0.07144988135647473,"theta":-0.005869207217639973,"vega":0.0032011523606707984,"rho":0.005241359769480121,"breakevenPct":6.471952305091911}],"put":[{"delta":0.1,"premium":0.925,"strike":4.120881417429476,"iv":4.424356925898719,"gamma":0.01722950109582894,"theta":-0.031302712075008385,"vega":0.00454412224271848,"rho":-0.0014885546272111008,"breakevenPct":66.0012615167077},{"delta":0.15,"premium":0.9463232890451074,"strike":5.284310520601431,"iv":3.237748997356767,"gamma":0.03119745687567156,"theta":-0.030866419133697958,"vega":0.00578803037345051,"rho":-0.0018854791873928595,"breakevenPct":53.85119966429443},{"delta":0.2,"premium":0.9918089168917449,"strike":5.890785558556598,"iv":2.938915234165024,"gamma":0.04826430966408901,"theta":-0.028927979404910778,"vega":0.006396874112902036,"rho":-0.0023007386380680425,"breakevenPct":47.88322721633135},{"delta":0.25,"premium":1.0372945447383823,"strike":6.497260596511763,"iv":2.640081470973281,"gamma":0.06533116245250645,"theta":-0.0269895396761236,"vega":0.0070057178523535634,"rho":-0.0027159980887432253,"breakevenPct":41.915254768368285},{"delta":0.3,"premium":1.0827801725850197,"strike":7.103735634466929,"iv":2.3412477077815383,"gamma":0.08239801524092388,"theta":-0.02505109994733642,"vega":0.00761456159180509,"rho":-0.0031312575394184076,"breakevenPct":35.947282320405215},{"delta":0.35,"premium":1.1282658004316573,"strike":7.710210672422096,"iv":2.0424139445897955,"gamma":0.09946486802934132,"theta":-0.02311266021854924,"vega":0.008223405331256617,"rho":-0.003546516990093591,"breakevenPct":29.979309872442144},{"delta":0.4,"premium":1.1737514282782948,"strike":8.316685710377262,"iv":1.7435801813980527,"gamma":0.11653172081775877,"theta":-0.021174220489762065,"vega":0.008832249070708145,"rho":-0.003961776440768773,"breakevenPct":24.011337424479073},{"delta":0.45,"premium":1.2192370561249322,"strike":8.923160748332428,"iv":1.44474641820631,"gamma":0.1335985736061762,"theta":-0.019235780760974885,"vega":0.00944109281015967,"rho":-0.0043770358914439565,"breakevenPct":18.043364976515996},{"delta":0.5,"premium":1.2647226839715695,"strike":9.529635786287596,"iv":1.1459126550145675,"gamma":0.15066542639459363,"theta":-0.017297341032187705,"vega":0.010049936549611197,"rho":-0.004792295342119139,"breakevenPct":12.075392528552932},{"delta":0.55,"premium":1.3916051214209562,"strike":10.111713562708482,"iv":0.9201541071174898,"gamma":0.16121629344621802,"theta":-0.01565568994413781,"vega":0.010391560886219446,"rho":-0.005270445108717187,"breakevenPct":7.232888922473127},{"delta":0.6,"premium":1.7997741248763628,"strike":10.609480640093125,"iv":0.9469248225994635,"gamma":0.14924957951411758,"theta":-0.01503966452851926,"vega":0.009809743277586798,"rho":-0.005965927730095558,"breakevenPct":6.279717923225938},{"delta":0.65,"premium":2.2079431283317703,"strike":11.107247717477769,"iv":0.9736955380814374,"gamma":0.1372828655820171,"theta":-0.014423639112900708,"vega":0.00922792566895415,"rho":-0.006661410351473932,"breakevenPct":5.326546923978746},{"delta":0.7,"premium":2.616112131787177,"strike":11.605014794862411,"iv":1.000466253563411,"gamma":0.12531615164991666,"theta":-0.013807613697282157,"vega":0.008646108060321503,"rho":-0.007356892972852304,"breakevenPct":4.373375924731557},{"delta":0.75,"premium":3.0242811352425845,"strike":12.102781872247053,"iv":1.0272369690453849,"gamma":0.11334943771781618,"theta":-0.013191588281663605,"vega":0.008064290451688853,"rho":-0.008052375594230677,"breakevenPct":3.4202049254843656},{"delta":0.8,"premium":4.074389609295207,"strike":13.224389609295208,"iv":1.163800450326736,"gamma":0.0932299647887583,"theta":-0.013472247465960714,"vega":0.007378962674107343,"rho":-0.00926008184175645,"breakevenPct":2.6595744680851063},{"delta":0.85,"premium":7.647680093657923,"strike":16.834367442508086,"iv":1.6108106598799417,"gamma":0.05496503096459748,"theta":-0.015121719734267812,"vega":0.006165940833378686,"rho":-0.012478940272924196,"breakevenPct":2.2692835228706287}]},"raw":{"call":[{"delta":0.1,"premium":0.16752320188809733,"strike":13.507341730469406,"iv":0.9287675834271754,"gamma":0.07547577009400291,"theta":-0.009349833956424723,"vega":0.004328768053384901,"rho":0.000596505015621712,"breakevenPct":45.47728651444152},{"delta":0.15,"premium":0.3709962354652076,"strike":15.251396303987494,"iv":1.4272781418683236,"gamma":0.067583405489803,"theta":-0.01851771925064032,"vega":0.005587301244867394,"rho":0.0008108721962493415,"breakevenPct":66.1956653133266},{"delta":0.2,"premium":0.5744692690423181,"strike":16.995450877505583,"iv":1.925788700309472,"gamma":0.059691040885603085,"theta":-0.027685604544855923,"vega":0.006845834436349889,"rho":0.0010252393768769713,"breakevenPct":86.91404411221171},{"delta":0.25,"premium":0.7779423026194283,"strike":18.73950545102367,"iv":2.42429925875062,"gamma":0.05179867628140317,"theta":-0.03685348983907152,"vega":0.008104367627832381,"rho":0.0012396065575046007,"breakevenPct":107.6324229110968},{"delta":0.3,"premium":0.925,"strike":17.905350786764444,"iv":2.5592007267422154,"gamma":0.051348744686125984,"theta":-0.04085492331900114,"vega":0.009212561350165651,"rho":0.0014971137791081827,"breakevenPct":100.32288071026004},{"delta":0.35,"premium":0.9613460512634167,"strike":14.734053283438415,"iv":2.1231093267463113,"gamma":0.06279126554279148,"theta":-0.03509261406397305,"vega":0.009324000478614125,"rho":0.0018399611788051436,"breakevenPct":66.97233334789183},{"delta":0.4,"premium":1.0431882655628026,"strike":14.135207812955102,"iv":1.989002594399762,"gamma":0.0635784124349445,"theta":-0.0324359407143064,"vega":0.008767377922437458,"rho":0.002149179232502869,"breakevenPct":61.472298707637286},{"delta":0.45,"premium":1.1250304798621888,"strike":13.53636234247179,"iv":1.854895862053213,"gamma":0.06436555932709753,"theta":-0.02977926736463976,"vega":0.008210755366260793,"rho":0.0024583972862005942,"breakevenPct":55.97226406738275},{"delta":0.5,"premium":1.2068726941615748,"strike":12.937516871988478,"iv":1.7207891297066642,"gamma":0.06515270621925055,"theta":-0.02712259401497312,"vega":0.007654132810084126,"rho":0.0027676153398983197,"breakevenPct":50.47222942712821},{"delta":0.55,"premium":1.2887149084609608,"strike":12.338671401505163,"iv":1.5866823973601152,"gamma":0.06593985311140357,"theta":-0.024465920665306472,"vega":0.007097510253907459,"rho":0.003076833393596045,"breakevenPct":44.97219478687367},{"delta":0.6,"premium":1.3705571227603468,"strike":11.739825931021851,"iv":1.4525756650135664,"gamma":0.0667270000035566,"theta":-0.02180924731563983,"vega":0.006540887697730794,"rho":0.00338605144729377,"breakevenPct":39.47216014661914},{"delta":0.65,"premium":1.452399337059733,"strike":11.14098046053854,"iv":1.3184689326670171,"gamma":0.06751414689570961,"theta":-0.019152573965973186,"vega":0.005984265141554128,"rho":0.003695269500991496,"breakevenPct":33.97212550636459},{"delta":0.7,"premium":1.534241551359119,"strike":10.542134990055228,"iv":1.1843622003204686,"gamma":0.06830129378786265,"theta":-0.01649590061630655,"vega":0.0054276425853774625,"rho":0.00400448755468922,"breakevenPct":28.472090866110065},{"delta":0.75,"premium":1.616083765658505,"strike":9.943289519571914,"iv":1.0502554679739196,"gamma":0.06908844068001567,"theta":-0.013839227266639904,"vega":0.0048710200292007965,"rho":0.004313705608386946,"breakevenPct":22.972056225855525},{"delta":0.8,"premium":1.697925979957891,"strike":9.344444049088601,"iv":0.9161487356273705,"gamma":0.06987558757216869,"theta":-0.011182553916973259,"vega":0.0043143974730241305,"rho":0.004622923662084671,"breakevenPct":17.472021585600984},{"delta":0.85,"premium":1.7797681942572772,"strike":8.74559857860529,"iv":0.7820420032808215,"gamma":0.07066273446432171,"theta":-0.008525880567306618,"vega":0.0037577749168474645,"rho":0.004932141715782396,"breakevenPct":11.971986945346451},{"delta":0.9,"premium":1.8616104085566632,"strike":8.146753108121978,"iv":0.6479352709342725,"gamma":0.07144988135647473,"theta":-0.005869207217639973,"vega":0.0032011523606707984,"rho":0.005241359769480121,"breakevenPct":6.471952305091911}],"put":[{"delta":0.1,"premium":0.925,"strike":4.120881417429476,"iv":4.424356925898719,"gamma":0.01722950109582894,"theta":-0.031302712075008385,"vega":0.00454412224271848,"rho":-0.0014885546272111008,"breakevenPct":66.0012615167077},{"delta":0.15,"premium":0.9463232890451074,"strike":5.284310520601431,"iv":3.237748997356767,"gamma":0.03119745687567156,"theta":-0.030866419133697958,"vega":0.00578803037345051,"rho":-0.0018854791873928595,"breakevenPct":53.85119966429443},{"delta":0.2,"premium":0.9918089168917449,"strike":5.890785558556598,"iv":2.938915234165024,"gamma":0.04826430966408901,"theta":-0.028927979404910778,"vega":0.006396874112902036,"rho":-0.0023007386380680425,"breakevenPct":47.88322721633135},{"delta":0.25,"premium":1.0372945447383823,"strike":6.497260596511763,"iv":2.640081470973281,"gamma":0.06533116245250645,"theta":-0.0269895396761236,"vega":0.0070057178523535634,"rho":-0.0027159980887432253,"breakevenPct":41.915254768368285},{"delta":0.3,"premium":1.0827801725850197,"strike":7.103735634466929,"iv":2.3412477077815383,"gamma":0.08239801524092388,"theta":-0.02505109994733642,"vega":0.00761456159180509,"rho":-0.0031312575394184076,"breakevenPct":35.947282320405215},{"delta":0.35,"premium":1.1282658004316573,"strike":7.710210672422096,"iv":2.0424139445897955,"gamma":0.09946486802934132,"theta":-0.02311266021854924,"vega":0.008223405331256617,"rho":-0.003546516990093591,"breakevenPct":29.979309872442144},{"delta":0.4,"premium":1.1737514282782948,"strike":8.316685710377262,"iv":1.7435801813980527,"gamma":0.11653172081775877,"theta":-0.021174220489762065,"vega":0.008832249070708145,"rho":-0.003961776440768773,"breakevenPct":24.011337424479073},{"delta":0.45,"premium":1.2192370561249322,"strike":8.923160748332428,"iv":1.44474641820631,"gamma":0.1335985736061762,"theta":-0.019235780760974885,"vega":0.00944109281015967,"rho":-0.0043770358914439565,"breakevenPct":18.043364976515996},{"delta":0.5,"premium":1.2647226839715695,"strike":9.529635786287596,"iv":1.1459126550145675,"gamma":0.15066542639459363,"theta":-0.017297341032187705,"vega":0.010049936549611197,"rho":-0.004792295342119139,"breakevenPct":12.075392528552932},{"delta":0.55,"premium":1.3916051214209562,"strike":10.111713562708482,"iv":0.9201541071174898,"gamma":0.16121629344621802,"theta":-0.01565568994413781,"vega":0.010391560886219446,"rho":-0.005270445108717187,"breakevenPct":7.232888922473127},{"delta":0.6,"premium":1.7997741248763628,"strike":10.609480640093125,"iv":0.9469248225994635,"gamma":0.14924957951411758,"theta":-0.01503966452851926,"vega":0.009809743277586798,"rho":-0.005965927730095558,"breakevenPct":6.279717923225938},{"delta":0.65,"premium":2.2079431283317703,"strike":11.107247717477769,"iv":0.9736955380814374,"gamma":0.1372828655820171,"theta":-0.014423639112900708,"vega":0.00922792566895415,"rho":-0.006661410351473932,"breakevenPct":5.326546923978746},{"delta":0.7,"premium":2.616112131787177,"strike":11.605014794862411,"iv":1.000466253563411,"gamma":0.12531615164991666,"theta":-0.013807613697282157,"vega":0.008646108060321503,"rho":-0.007356892972852304,"breakevenPct":4.373375924731557},{"delta":0.75,"premium":3.0242811352425845,"strike":12.102781872247053,"iv":1.0272369690453849,"gamma":0.11334943771781618,"theta":-0.013191588281663605,"vega":0.008064290451688853,"rho":-0.008052375594230677,"breakevenPct":3.4202049254843656},{"delta":0.8,"premium":4.074389609295207,"strike":13.224389609295208,"iv":1.163800450326736,"gamma":0.0932299647887583,"theta":-0.013472247465960714,"vega":0.007378962674107343,"rho":-0.00926008184175645,"breakevenPct":2.6595744680851063},{"delta":0.85,"premium":7.647680093657923,"strike":16.834367442508086,"iv":1.6108106598799417,"gamma":0.05496503096459748,"theta":-0.015121719734267812,"vega":0.006165940833378686,"rho":-0.012478940272924196,"breakevenPct":2.2692835228706287}]}},"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"}}