{"symbol":"AP","url":"https://intraalpha.com/companies/AP","capturedAt":"2026-10-23T06:39:45.889Z","state":"ready","quote":{"symbol":"AP","last_price":7.81,"prev_close":8.21,"regular_close":7.81,"change":-0.4,"change_pct":-4.8721,"regular_change":-0.4,"regular_change_pct":-4.8721,"extended_change":0,"extended_change_pct":0,"bid":7.47,"ask":11.03,"bid_size":600,"ask_size":300,"volume":189321,"vwap":7.731457,"open":8.05,"high":8.07,"low":7.4,"close":7.81,"trade_count":2568,"last_trade_at":"2026-10-22T23:00:00.00327387Z","last_quote_at":"2026-10-23T00:00:00.456221915Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:39:44.854687011-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AP","fetched_at":"2026-10-23T06:39:45.521520+00:00","name":"Ampco-Pittsburgh Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"METAL FABRICATION","country":"USA","description":"Ampco-Pittsburgh Corporation manufactures and sells specialty metal products and custom equipment to commercial and industrial users worldwide. The company is headquartered in Carnegie, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":161344000,"ebitda":31931000,"pe_ratio":null,"peg_ratio":1.12,"book_value":1.509,"dividend_per_share":null,"dividend_yield":null,"eps":-2.8,"revenue_ttm":428042000,"gross_profit_ttm":80979000,"profit_margin":-0.138,"operating_margin_ttm":0.0641,"return_on_assets_ttm":0.019,"return_on_equity_ttm":-0.909,"quarterly_earnings_growth":4,"quarterly_revenue_growth":-0.09,"analyst_target_price":5,"analyst_number":null,"beta":1.37,"fifty_two_week_high":12.81,"fifty_two_week_low":1.75,"fifty_day_ma":8.75,"two_hundred_day_ma":8.67,"shares_outstanding":20658600,"forward_pe":29.41,"price_to_sales":0.377,"price_to_book":5.59,"ev_to_revenue":0.722,"ev_to_ebitda":8.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:39:45.521520+00:00"},"optionObservedAt":"2026-10-22T19:55:24.073Z","bars":[{"c":8.44,"h":8.46,"l":8.44,"n":13,"o":8.46,"t":"2026-10-16T13:30:00Z","v":2609,"vw":8.455715},{"c":8.35,"h":8.35,"l":8.35,"n":5,"o":8.35,"t":"2026-10-16T13:50:00Z","v":210,"vw":8.35},{"c":8.86,"h":8.86,"l":8.3,"n":22,"o":8.555,"t":"2026-10-16T14:05:00Z","v":12599,"vw":8.562903},{"c":8.56,"h":8.71,"l":8.56,"n":19,"o":8.56,"t":"2026-10-16T14:15:00Z","v":1875,"vw":8.626517},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-10-16T14:25:00Z","v":201,"vw":8.7},{"c":8.59,"h":8.59,"l":8.59,"n":5,"o":8.59,"t":"2026-10-16T14:30:00Z","v":307,"vw":8.59},{"c":8.61,"h":8.61,"l":8.6,"n":17,"o":8.6,"t":"2026-10-16T14:55:00Z","v":624,"vw":8.602278},{"c":8.605,"h":8.64,"l":8.605,"n":11,"o":8.64,"t":"2026-10-16T15:00:00Z","v":570,"vw":8.63125},{"c":8.585,"h":8.66,"l":8.585,"n":5,"o":8.66,"t":"2026-10-16T15:05:00Z","v":415,"vw":8.620317},{"c":8.59,"h":8.59,"l":8.55,"n":21,"o":8.555,"t":"2026-10-16T15:10:00Z","v":4622,"vw":8.578988},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-10-16T15:15:00Z","v":755,"vw":8.57},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-16T15:20:00Z","v":140,"vw":8.56},{"c":8.555,"h":8.6,"l":8.555,"n":21,"o":8.59,"t":"2026-10-16T15:25:00Z","v":792,"vw":8.587},{"c":8.5709,"h":8.5715,"l":8.5709,"n":2,"o":8.5715,"t":"2026-10-16T15:30:00Z","v":307,"vw":8.571203},{"c":8.57,"h":8.57,"l":8.56,"n":16,"o":8.56,"t":"2026-10-16T15:35:00Z","v":460,"vw":8.563333},{"c":8.54,"h":8.54,"l":8.54,"n":9,"o":8.54,"t":"2026-10-16T15:40:00Z","v":591,"vw":8.54},{"c":8.5,"h":8.5614,"l":8.5,"n":39,"o":8.53,"t":"2026-10-16T15:50:00Z","v":1933,"vw":8.525705},{"c":8.45,"h":8.455,"l":8.45,"n":4,"o":8.455,"t":"2026-10-16T15:55:00Z","v":314,"vw":8.453333},{"c":8.45,"h":8.45,"l":8.45,"n":27,"o":8.45,"t":"2026-10-16T16:15:00Z","v":783,"vw":8.45},{"c":8.38,"h":8.38,"l":8.365,"n":6,"o":8.365,"t":"2026-10-16T16:25:00Z","v":318,"vw":8.374792},{"c":8.39,"h":8.41,"l":8.38,"n":27,"o":8.38,"t":"2026-10-16T16:30:00Z","v":952,"vw":8.393051},{"c":8.38,"h":8.38,"l":8.34,"n":24,"o":8.34,"t":"2026-10-16T16:40:00Z","v":3858,"vw":8.34978},{"c":8.33,"h":8.33,"l":8.3,"n":17,"o":8.3,"t":"2026-10-16T16:45:00Z","v":710,"vw":8.317},{"c":8.375,"h":8.375,"l":8.3499,"n":16,"o":8.3499,"t":"2026-10-16T17:00:00Z","v":2849,"vw":8.35285},{"c":8.33,"h":8.33,"l":8.33,"n":10,"o":8.33,"t":"2026-10-16T17:05:00Z","v":230,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":8,"o":8.33,"t":"2026-10-16T17:10:00Z","v":280,"vw":8.33},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-16T17:20:00Z","v":125,"vw":8.28},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-10-16T17:25:00Z","v":167,"vw":8.29},{"c":8.31,"h":8.31,"l":8.305,"n":10,"o":8.305,"t":"2026-10-16T17:30:00Z","v":501,"vw":8.306667},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-16T17:35:00Z","v":204,"vw":8.29},{"c":8.3,"h":8.31,"l":8.295,"n":37,"o":8.295,"t":"2026-10-16T17:40:00Z","v":1333,"vw":8.30375},{"c":8.25,"h":8.25,"l":8.25,"n":8,"o":8.25,"t":"2026-10-16T17:50:00Z","v":208,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-16T18:05:00Z","v":140,"vw":8.25},{"c":8.21,"h":8.21,"l":8.21,"n":4,"o":8.21,"t":"2026-10-16T18:10:00Z","v":150,"vw":8.21},{"c":8.25,"h":8.25,"l":8.23,"n":21,"o":8.23,"t":"2026-10-16T18:15:00Z","v":1022,"vw":8.242356},{"c":8.23,"h":8.23,"l":8.23,"n":12,"o":8.23,"t":"2026-10-16T18:25:00Z","v":297,"vw":8.23},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-16T18:35:00Z","v":356,"vw":8.21},{"c":8.21,"h":8.22,"l":8.21,"n":15,"o":8.22,"t":"2026-10-16T18:45:00Z","v":773,"vw":8.217636},{"c":8.24,"h":8.25,"l":8.21,"n":89,"o":8.21,"t":"2026-10-16T18:50:00Z","v":5501,"vw":8.217999},{"c":8.27,"h":8.28,"l":8.24,"n":23,"o":8.24,"t":"2026-10-16T18:55:00Z","v":1273,"vw":8.261145},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-10-16T19:00:00Z","v":150,"vw":8.25},{"c":8.24,"h":8.24,"l":8.24,"n":8,"o":8.24,"t":"2026-10-16T19:05:00Z","v":267,"vw":8.24},{"c":8.26,"h":8.26,"l":8.245,"n":15,"o":8.245,"t":"2026-10-16T19:10:00Z","v":576,"vw":8.249525},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-16T19:20:00Z","v":254,"vw":8.28},{"c":8.29,"h":8.29,"l":8.28,"n":15,"o":8.28,"t":"2026-10-16T19:25:00Z","v":670,"vw":8.287039},{"c":8.257,"h":8.29,"l":8.257,"n":7,"o":8.29,"t":"2026-10-16T19:35:00Z","v":246,"vw":8.274651},{"c":8.25,"h":8.28,"l":8.25,"n":32,"o":8.28,"t":"2026-10-16T19:40:00Z","v":4198,"vw":8.274548},{"c":8.2662,"h":8.2662,"l":8.2662,"n":4,"o":8.2662,"t":"2026-10-16T19:45:00Z","v":343,"vw":8.2662},{"c":8.27,"h":8.27,"l":8.25,"n":56,"o":8.27,"t":"2026-10-16T19:50:00Z","v":3989,"vw":8.259977},{"c":8.24,"h":8.3,"l":8.23,"n":160,"o":8.29,"t":"2026-10-16T19:55:00Z","v":4714,"vw":8.264726},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-10-16T20:00:00Z","v":9162,"vw":8.26},{"c":8.295,"h":8.3673,"l":8.275,"n":23,"o":8.34,"t":"2026-10-19T13:30:00Z","v":3782,"vw":8.329857},{"c":8.22,"h":8.3,"l":8.22,"n":25,"o":8.295,"t":"2026-10-19T13:45:00Z","v":2714,"vw":8.290783},{"c":8.24,"h":8.24,"l":8.24,"n":7,"o":8.24,"t":"2026-10-19T13:50:00Z","v":292,"vw":8.24},{"c":8.2,"h":8.2,"l":8.2,"n":7,"o":8.2,"t":"2026-10-19T14:00:00Z","v":312,"vw":8.2},{"c":8.2129,"h":8.2129,"l":8.2,"n":20,"o":8.2,"t":"2026-10-19T14:15:00Z","v":608,"vw":8.205065},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-19T14:45:00Z","v":330,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-19T14:50:00Z","v":146,"vw":8.25},{"c":8.225,"h":8.225,"l":8.225,"n":1,"o":8.225,"t":"2026-10-19T14:55:00Z","v":100,"vw":8.225},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-19T15:00:00Z","v":111,"vw":8.22},{"c":8.24,"h":8.24,"l":8.24,"n":12,"o":8.24,"t":"2026-10-19T15:05:00Z","v":460,"vw":8.24},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-19T15:15:00Z","v":214,"vw":8.34},{"c":8.29,"h":8.29,"l":8.29,"n":8,"o":8.29,"t":"2026-10-19T15:35:00Z","v":404,"vw":8.29},{"c":8.34,"h":8.34,"l":8.34,"n":14,"o":8.34,"t":"2026-10-19T15:40:00Z","v":409,"vw":8.34},{"c":8.29,"h":8.29,"l":8.29,"n":5,"o":8.29,"t":"2026-10-19T15:55:00Z","v":305,"vw":8.29},{"c":8.335,"h":8.335,"l":8.335,"n":14,"o":8.335,"t":"2026-10-19T16:00:00Z","v":1342,"vw":8.335},{"c":8.29,"h":8.29,"l":8.29,"n":10,"o":8.29,"t":"2026-10-19T16:05:00Z","v":514,"vw":8.29},{"c":8.27,"h":8.31,"l":8.27,"n":7,"o":8.31,"t":"2026-10-19T16:10:00Z","v":293,"vw":8.29},{"c":8.3,"h":8.32,"l":8.27,"n":23,"o":8.27,"t":"2026-10-19T16:30:00Z","v":1895,"vw":8.293422},{"c":8.33,"h":8.33,"l":8.28,"n":9,"o":8.3,"t":"2026-10-19T16:40:00Z","v":1514,"vw":8.300729},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-19T16:45:00Z","v":804,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-19T16:50:00Z","v":108,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-10-19T16:55:00Z","v":288,"vw":8.3},{"c":8.255,"h":8.27,"l":8.25,"n":45,"o":8.26,"t":"2026-10-19T17:00:00Z","v":2475,"vw":8.256104},{"c":8.24,"h":8.24,"l":8.23,"n":7,"o":8.23,"t":"2026-10-19T17:05:00Z","v":237,"vw":8.235349},{"c":8.27,"h":8.27,"l":8.25,"n":5,"o":8.25,"t":"2026-10-19T17:15:00Z","v":403,"vw":8.255},{"c":8.2499,"h":8.2499,"l":8.22,"n":31,"o":8.23,"t":"2026-10-19T17:30:00Z","v":1046,"vw":8.2333},{"c":8.235,"h":8.235,"l":8.23,"n":2,"o":8.23,"t":"2026-10-19T17:35:00Z","v":1769,"vw":8.230283},{"c":8.235,"h":8.235,"l":8.235,"n":5,"o":8.235,"t":"2026-10-19T17:40:00Z","v":326,"vw":8.235},{"c":8.235,"h":8.235,"l":8.235,"n":2,"o":8.235,"t":"2026-10-19T17:45:00Z","v":101,"vw":8.235},{"c":8.245,"h":8.245,"l":8.215,"n":48,"o":8.215,"t":"2026-10-19T18:10:00Z","v":3115,"vw":8.231112},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-19T18:15:00Z","v":101,"vw":8.24},{"c":8.25,"h":8.25,"l":8.25,"n":9,"o":8.25,"t":"2026-10-19T18:25:00Z","v":207,"vw":8.25},{"c":8.28,"h":8.28,"l":8.2743,"n":6,"o":8.2743,"t":"2026-10-19T18:35:00Z","v":814,"vw":8.275711},{"c":8.27,"h":8.27,"l":8.27,"n":8,"o":8.27,"t":"2026-10-19T18:40:00Z","v":238,"vw":8.27},{"c":8.31,"h":8.33,"l":8.31,"n":40,"o":8.32,"t":"2026-10-19T18:45:00Z","v":1275,"vw":8.316667},{"c":8.33,"h":8.33,"l":8.3,"n":31,"o":8.3,"t":"2026-10-19T18:50:00Z","v":1460,"vw":8.314692},{"c":8.34,"h":8.34,"l":8.32,"n":12,"o":8.34,"t":"2026-10-19T18:55:00Z","v":1207,"vw":8.33814},{"c":8.34,"h":8.34,"l":8.34,"n":8,"o":8.34,"t":"2026-10-19T19:00:00Z","v":258,"vw":8.34},{"c":8.335,"h":8.335,"l":8.335,"n":2,"o":8.335,"t":"2026-10-19T19:15:00Z","v":101,"vw":8.335},{"c":8.345,"h":8.36,"l":8.345,"n":21,"o":8.355,"t":"2026-10-19T19:25:00Z","v":423,"vw":8.353333},{"c":8.301,"h":8.345,"l":8.301,"n":40,"o":8.345,"t":"2026-10-19T19:30:00Z","v":3977,"vw":8.328853},{"c":8.3225,"h":8.33,"l":8.3,"n":23,"o":8.3,"t":"2026-10-19T19:35:00Z","v":1571,"vw":8.317445},{"c":8.325,"h":8.3399,"l":8.325,"n":29,"o":8.325,"t":"2026-10-19T19:40:00Z","v":1472,"vw":8.329049},{"c":8.28,"h":8.3394,"l":8.28,"n":114,"o":8.315,"t":"2026-10-19T19:45:00Z","v":7139,"vw":8.314652},{"c":8.28,"h":8.294,"l":8.27,"n":79,"o":8.294,"t":"2026-10-19T19:50:00Z","v":1398,"vw":8.284},{"c":8.3,"h":8.31,"l":8.27,"n":250,"o":8.28,"t":"2026-10-19T19:55:00Z","v":11132,"vw":8.290105},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-19T20:00:00Z","v":8004,"vw":8.28},{"c":8.29,"h":8.3582,"l":8.29,"n":2,"o":8.3582,"t":"2026-10-19T21:20:00Z","v":2404,"vw":8.304185},{"c":8.28,"h":8.29,"l":8.28,"n":4,"o":8.29,"t":"2026-10-19T22:05:00Z","v":1232,"vw":8.289182},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-10-20T13:30:00Z","v":393,"vw":8.35},{"c":8.21,"h":8.22,"l":8.21,"n":5,"o":8.22,"t":"2026-10-20T14:05:00Z","v":214,"vw":8.215},{"c":8.35,"h":8.47,"l":8.33,"n":38,"o":8.38,"t":"2026-10-20T14:20:00Z","v":1703,"vw":8.372393},{"c":8.395,"h":8.395,"l":8.321,"n":7,"o":8.321,"t":"2026-10-20T14:25:00Z","v":511,"vw":8.3506},{"c":8.515,"h":8.515,"l":8.47,"n":19,"o":8.47,"t":"2026-10-20T14:30:00Z","v":1033,"vw":8.475},{"c":8.565,"h":8.565,"l":8.565,"n":2,"o":8.565,"t":"2026-10-20T14:50:00Z","v":200,"vw":8.565},{"c":8.535,"h":8.565,"l":8.535,"n":6,"o":8.565,"t":"2026-10-20T14:55:00Z","v":223,"vw":8.55},{"c":8.63,"h":8.63,"l":8.545,"n":3,"o":8.545,"t":"2026-10-20T15:05:00Z","v":203,"vw":8.5875},{"c":8.52,"h":8.6,"l":8.52,"n":17,"o":8.535,"t":"2026-10-20T15:15:00Z","v":807,"vw":8.548846},{"c":8.545,"h":8.545,"l":8.52,"n":12,"o":8.545,"t":"2026-10-20T15:25:00Z","v":2635,"vw":8.533942},{"c":8.535,"h":8.535,"l":8.535,"n":25,"o":8.535,"t":"2026-10-20T15:30:00Z","v":910,"vw":8.535},{"c":8.58,"h":8.605,"l":8.57,"n":32,"o":8.57,"t":"2026-10-20T15:40:00Z","v":1267,"vw":8.577222},{"c":8.56,"h":8.56,"l":8.51,"n":21,"o":8.54,"t":"2026-10-20T15:50:00Z","v":2561,"vw":8.530098},{"c":8.52,"h":8.52,"l":8.52,"n":5,"o":8.52,"t":"2026-10-20T15:55:00Z","v":108,"vw":8.52},{"c":8.49,"h":8.55,"l":8.49,"n":43,"o":8.55,"t":"2026-10-20T16:00:00Z","v":3998,"vw":8.521392},{"c":8.505,"h":8.505,"l":8.505,"n":6,"o":8.505,"t":"2026-10-20T16:05:00Z","v":174,"vw":8.505},{"c":8.51,"h":8.53,"l":8.51,"n":22,"o":8.51,"t":"2026-10-20T16:15:00Z","v":1401,"vw":8.516201},{"c":8.535,"h":8.535,"l":8.535,"n":6,"o":8.535,"t":"2026-10-20T16:20:00Z","v":150,"vw":8.535},{"c":8.55,"h":8.57,"l":8.54,"n":8,"o":8.54,"t":"2026-10-20T16:30:00Z","v":441,"vw":8.553333},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-20T16:35:00Z","v":115,"vw":8.55},{"c":8.51,"h":8.52,"l":8.51,"n":21,"o":8.52,"t":"2026-10-20T16:40:00Z","v":729,"vw":8.514},{"c":8.49,"h":8.525,"l":8.49,"n":9,"o":8.525,"t":"2026-10-20T16:45:00Z","v":540,"vw":8.514276},{"c":8.53,"h":8.535,"l":8.53,"n":12,"o":8.53,"t":"2026-10-20T16:50:00Z","v":4286,"vw":8.530119},{"c":8.605,"h":8.605,"l":8.49,"n":109,"o":8.49,"t":"2026-10-20T16:55:00Z","v":15231,"vw":8.514408},{"c":8.605,"h":8.605,"l":8.605,"n":21,"o":8.605,"t":"2026-10-20T17:00:00Z","v":1809,"vw":8.605},{"c":8.58,"h":8.59,"l":8.575,"n":80,"o":8.59,"t":"2026-10-20T17:05:00Z","v":2863,"vw":8.5789},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-20T17:10:00Z","v":110,"vw":8.58},{"c":8.565,"h":8.585,"l":8.55,"n":64,"o":8.58,"t":"2026-10-20T17:15:00Z","v":3480,"vw":8.557291},{"c":8.57,"h":8.59,"l":8.56,"n":17,"o":8.59,"t":"2026-10-20T17:30:00Z","v":954,"vw":8.571428},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-20T17:35:00Z","v":210,"vw":8.57},{"c":8.6,"h":8.6,"l":8.5601,"n":23,"o":8.575,"t":"2026-10-20T17:40:00Z","v":1925,"vw":8.566547},{"c":8.6,"h":8.6,"l":8.6,"n":6,"o":8.6,"t":"2026-10-20T17:45:00Z","v":285,"vw":8.6},{"c":8.58,"h":8.58,"l":8.58,"n":3,"o":8.58,"t":"2026-10-20T17:55:00Z","v":115,"vw":8.58},{"c":8.585,"h":8.595,"l":8.58,"n":5,"o":8.58,"t":"2026-10-20T18:00:00Z","v":306,"vw":8.586667},{"c":8.585,"h":8.585,"l":8.585,"n":6,"o":8.585,"t":"2026-10-20T18:05:00Z","v":159,"vw":8.585},{"c":8.575,"h":8.575,"l":8.575,"n":7,"o":8.575,"t":"2026-10-20T18:15:00Z","v":136,"vw":8.575},{"c":8.55,"h":8.55,"l":8.55,"n":5,"o":8.55,"t":"2026-10-20T18:30:00Z","v":110,"vw":8.55},{"c":8.56,"h":8.56,"l":8.56,"n":4,"o":8.56,"t":"2026-10-20T18:40:00Z","v":211,"vw":8.56},{"c":8.565,"h":8.565,"l":8.565,"n":5,"o":8.565,"t":"2026-10-20T18:45:00Z","v":215,"vw":8.565},{"c":8.575,"h":8.575,"l":8.57,"n":4,"o":8.57,"t":"2026-10-20T19:05:00Z","v":1241,"vw":8.570417},{"c":8.525,"h":8.54,"l":8.525,"n":17,"o":8.54,"t":"2026-10-20T19:10:00Z","v":1127,"vw":8.537887},{"c":8.53,"h":8.53,"l":8.53,"n":13,"o":8.53,"t":"2026-10-20T19:15:00Z","v":1772,"vw":8.53},{"c":8.58,"h":8.58,"l":8.535,"n":29,"o":8.535,"t":"2026-10-20T19:20:00Z","v":722,"vw":8.550744},{"c":8.56,"h":8.57,"l":8.54,"n":18,"o":8.57,"t":"2026-10-20T19:30:00Z","v":847,"vw":8.55858},{"c":8.56,"h":8.56,"l":8.56,"n":8,"o":8.56,"t":"2026-10-20T19:35:00Z","v":480,"vw":8.56},{"c":8.545,"h":8.56,"l":8.525,"n":30,"o":8.54,"t":"2026-10-20T19:40:00Z","v":3523,"vw":8.539769},{"c":8.545,"h":8.57,"l":8.545,"n":14,"o":8.57,"t":"2026-10-20T19:45:00Z","v":364,"vw":8.5575},{"c":8.57,"h":8.57,"l":8.545,"n":16,"o":8.545,"t":"2026-10-20T19:50:00Z","v":528,"vw":8.553333},{"c":8.5,"h":8.545,"l":8.5,"n":599,"o":8.545,"t":"2026-10-20T19:55:00Z","v":12208,"vw":8.510833},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-20T20:00:00Z","v":8374,"vw":8.5},{"c":8.61,"h":8.62,"l":8.61,"n":17,"o":8.62,"t":"2026-10-21T13:30:00Z","v":1415,"vw":8.614453},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-21T13:35:00Z","v":585,"vw":8.65},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-21T13:55:00Z","v":208,"vw":8.59},{"c":8.55,"h":8.55,"l":8.55,"n":13,"o":8.55,"t":"2026-10-21T14:15:00Z","v":427,"vw":8.55},{"c":8.555,"h":8.555,"l":8.55,"n":15,"o":8.55,"t":"2026-10-21T14:35:00Z","v":1619,"vw":8.550357},{"c":8.54,"h":8.54,"l":8.54,"n":11,"o":8.54,"t":"2026-10-21T14:50:00Z","v":381,"vw":8.54},{"c":8.5401,"h":8.5401,"l":8.49,"n":47,"o":8.5,"t":"2026-10-21T14:55:00Z","v":2219,"vw":8.514959},{"c":8.385,"h":8.44,"l":8.335,"n":86,"o":8.44,"t":"2026-10-21T15:15:00Z","v":4369,"vw":8.385924},{"c":8.335,"h":8.37,"l":8.335,"n":43,"o":8.335,"t":"2026-10-21T15:25:00Z","v":2204,"vw":8.345549},{"c":8.2601,"h":8.2601,"l":8.2601,"n":2,"o":8.2601,"t":"2026-10-21T15:45:00Z","v":321,"vw":8.2601},{"c":8.3,"h":8.32,"l":8.3,"n":28,"o":8.32,"t":"2026-10-21T15:50:00Z","v":1200,"vw":8.313943},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-10-21T15:55:00Z","v":103,"vw":8.33},{"c":8.295,"h":8.295,"l":8.26,"n":4,"o":8.27,"t":"2026-10-21T16:00:00Z","v":324,"vw":8.275},{"c":8.295,"h":8.295,"l":8.235,"n":57,"o":8.26,"t":"2026-10-21T16:05:00Z","v":2417,"vw":8.25223},{"c":8.235,"h":8.235,"l":8.235,"n":2,"o":8.235,"t":"2026-10-21T16:10:00Z","v":200,"vw":8.235},{"c":8.235,"h":8.235,"l":8.235,"n":8,"o":8.235,"t":"2026-10-21T16:15:00Z","v":432,"vw":8.235},{"c":8.235,"h":8.235,"l":8.235,"n":4,"o":8.235,"t":"2026-10-21T16:20:00Z","v":949,"vw":8.235},{"c":8.22,"h":8.22,"l":8.22,"n":4,"o":8.22,"t":"2026-10-21T16:25:00Z","v":198,"vw":8.22},{"c":8.225,"h":8.225,"l":8.19,"n":10,"o":8.2,"t":"2026-10-21T16:30:00Z","v":901,"vw":8.217941},{"c":8.32,"h":8.32,"l":8.225,"n":46,"o":8.225,"t":"2026-10-21T16:35:00Z","v":1677,"vw":8.248418},{"c":8.275,"h":8.275,"l":8.275,"n":1,"o":8.275,"t":"2026-10-21T16:40:00Z","v":100,"vw":8.275},{"c":8.27,"h":8.27,"l":8.22,"n":12,"o":8.22,"t":"2026-10-21T17:05:00Z","v":388,"vw":8.245},{"c":8.23,"h":8.2461,"l":8.21,"n":14,"o":8.2461,"t":"2026-10-21T17:10:00Z","v":1148,"vw":8.224327},{"c":8.26,"h":8.26,"l":8.19,"n":7,"o":8.19,"t":"2026-10-21T17:20:00Z","v":380,"vw":8.225},{"c":8.22,"h":8.22,"l":8.22,"n":6,"o":8.22,"t":"2026-10-21T17:25:00Z","v":376,"vw":8.22},{"c":8.165,"h":8.165,"l":8.165,"n":7,"o":8.165,"t":"2026-10-21T17:35:00Z","v":208,"vw":8.165},{"c":8.225,"h":8.24,"l":8.195,"n":25,"o":8.195,"t":"2026-10-21T17:40:00Z","v":1456,"vw":8.21891},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-21T17:45:00Z","v":149,"vw":8.22},{"c":8.275,"h":8.275,"l":8.25,"n":13,"o":8.25,"t":"2026-10-21T17:50:00Z","v":830,"vw":8.26},{"c":8.19,"h":8.19,"l":8.185,"n":6,"o":8.185,"t":"2026-10-21T18:25:00Z","v":225,"vw":8.1875},{"c":8.28,"h":8.28,"l":8.28,"n":43,"o":8.28,"t":"2026-10-21T18:40:00Z","v":1453,"vw":8.28},{"c":8.23,"h":8.3299,"l":8.23,"n":56,"o":8.28,"t":"2026-10-21T18:45:00Z","v":1239,"vw":8.26811},{"c":8.195,"h":8.22,"l":8.195,"n":11,"o":8.22,"t":"2026-10-21T18:50:00Z","v":437,"vw":8.208333},{"c":8.18,"h":8.18,"l":8.18,"n":15,"o":8.18,"t":"2026-10-21T18:55:00Z","v":611,"vw":8.18},{"c":8.15,"h":8.15,"l":8.11,"n":39,"o":8.14,"t":"2026-10-21T19:00:00Z","v":2572,"vw":8.134405},{"c":8.11,"h":8.17,"l":8.11,"n":21,"o":8.17,"t":"2026-10-21T19:05:00Z","v":1169,"vw":8.13095},{"c":8.23,"h":8.24,"l":8.13,"n":36,"o":8.13,"t":"2026-10-21T19:10:00Z","v":1681,"vw":8.176818},{"c":8.305,"h":8.345,"l":8.225,"n":25,"o":8.24,"t":"2026-10-21T19:20:00Z","v":9481,"vw":8.264323},{"c":8.305,"h":8.32,"l":8.305,"n":8,"o":8.32,"t":"2026-10-21T19:25:00Z","v":841,"vw":8.315246},{"c":8.25,"h":8.26,"l":8.25,"n":3,"o":8.26,"t":"2026-10-21T19:30:00Z","v":250,"vw":8.255},{"c":8.26,"h":8.305,"l":8.26,"n":14,"o":8.305,"t":"2026-10-21T19:35:00Z","v":298,"vw":8.2825},{"c":8.31,"h":8.31,"l":8.305,"n":13,"o":8.305,"t":"2026-10-21T19:45:00Z","v":684,"vw":8.309038},{"c":8.265,"h":8.32,"l":8.265,"n":63,"o":8.31,"t":"2026-10-21T19:50:00Z","v":2451,"vw":8.283929},{"c":8.21,"h":8.265,"l":8.195,"n":283,"o":8.265,"t":"2026-10-21T19:55:00Z","v":9029,"vw":8.228588},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-21T20:00:00Z","v":15328,"vw":8.21},{"c":8.05,"h":8.05,"l":8.05,"n":6,"o":8.05,"t":"2026-10-22T13:30:00Z","v":373,"vw":8.05},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-22T13:50:00Z","v":121,"vw":8.07},{"c":8.03,"h":8.035,"l":7.91,"n":96,"o":8.01,"t":"2026-10-22T14:10:00Z","v":10029,"vw":7.977995},{"c":7.98,"h":7.985,"l":7.98,"n":6,"o":7.985,"t":"2026-10-22T14:15:00Z","v":232,"vw":7.9825},{"c":7.945,"h":7.945,"l":7.93,"n":4,"o":7.93,"t":"2026-10-22T14:20:00Z","v":210,"vw":7.9375},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-22T14:25:00Z","v":133,"vw":7.95},{"c":7.88,"h":7.95,"l":7.88,"n":7,"o":7.95,"t":"2026-10-22T14:30:00Z","v":2166,"vw":7.883333},{"c":7.96,"h":7.96,"l":7.9363,"n":5,"o":7.96,"t":"2026-10-22T14:35:00Z","v":511,"vw":7.94578},{"c":7.88,"h":7.89,"l":7.81,"n":44,"o":7.86,"t":"2026-10-22T14:45:00Z","v":4439,"vw":7.839067},{"c":7.89,"h":7.89,"l":7.89,"n":3,"o":7.89,"t":"2026-10-22T14:55:00Z","v":1005,"vw":7.89},{"c":7.86,"h":7.89,"l":7.8,"n":15,"o":7.89,"t":"2026-10-22T15:00:00Z","v":583,"vw":7.8525},{"c":7.85,"h":7.87,"l":7.85,"n":14,"o":7.87,"t":"2026-10-22T15:10:00Z","v":845,"vw":7.866667},{"c":7.85,"h":7.85,"l":7.82,"n":10,"o":7.82,"t":"2026-10-22T15:15:00Z","v":420,"vw":7.842537},{"c":7.88,"h":7.91,"l":7.84,"n":67,"o":7.855,"t":"2026-10-22T15:20:00Z","v":2681,"vw":7.872778},{"c":7.8,"h":7.8,"l":7.8,"n":3,"o":7.8,"t":"2026-10-22T15:25:00Z","v":102,"vw":7.8},{"c":7.7532,"h":7.83,"l":7.7532,"n":25,"o":7.83,"t":"2026-10-22T15:30:00Z","v":1341,"vw":7.788025},{"c":7.75,"h":7.78,"l":7.75,"n":32,"o":7.77,"t":"2026-10-22T15:35:00Z","v":1239,"vw":7.757778},{"c":7.71,"h":7.75,"l":7.71,"n":82,"o":7.73,"t":"2026-10-22T15:40:00Z","v":2730,"vw":7.739643},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-22T15:45:00Z","v":103,"vw":7.7},{"c":7.675,"h":7.7,"l":7.675,"n":36,"o":7.7,"t":"2026-10-22T15:50:00Z","v":745,"vw":7.683},{"c":7.74,"h":7.75,"l":7.72,"n":97,"o":7.72,"t":"2026-10-22T15:55:00Z","v":2233,"vw":7.73524},{"c":7.74,"h":7.74,"l":7.72,"n":14,"o":7.72,"t":"2026-10-22T16:15:00Z","v":476,"vw":7.73},{"c":7.7,"h":7.71,"l":7.7,"n":15,"o":7.7,"t":"2026-10-22T16:30:00Z","v":616,"vw":7.702857},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-22T16:40:00Z","v":104,"vw":7.69},{"c":7.63,"h":7.67,"l":7.63,"n":20,"o":7.67,"t":"2026-10-22T16:45:00Z","v":744,"vw":7.662032},{"c":7.6,"h":7.6,"l":7.6,"n":5,"o":7.6,"t":"2026-10-22T16:50:00Z","v":250,"vw":7.6},{"c":7.605,"h":7.605,"l":7.605,"n":10,"o":7.605,"t":"2026-10-22T16:55:00Z","v":402,"vw":7.605},{"c":7.65,"h":7.65,"l":7.63,"n":15,"o":7.63,"t":"2026-10-22T17:00:00Z","v":4680,"vw":7.647609},{"c":7.58,"h":7.58,"l":7.58,"n":7,"o":7.58,"t":"2026-10-22T17:05:00Z","v":230,"vw":7.58},{"c":7.47,"h":7.61,"l":7.47,"n":42,"o":7.61,"t":"2026-10-22T17:20:00Z","v":4052,"vw":7.503615},{"c":7.44,"h":7.455,"l":7.43,"n":20,"o":7.43,"t":"2026-10-22T17:25:00Z","v":5259,"vw":7.444875},{"c":7.465,"h":7.47,"l":7.4,"n":49,"o":7.41,"t":"2026-10-22T17:35:00Z","v":4522,"vw":7.439567},{"c":7.5239,"h":7.575,"l":7.48,"n":25,"o":7.49,"t":"2026-10-22T17:40:00Z","v":7347,"vw":7.517286},{"c":7.51,"h":7.51,"l":7.51,"n":5,"o":7.51,"t":"2026-10-22T17:45:00Z","v":212,"vw":7.51},{"c":7.73,"h":7.82,"l":7.545,"n":180,"o":7.545,"t":"2026-10-22T17:50:00Z","v":17463,"vw":7.692154},{"c":7.685,"h":7.685,"l":7.685,"n":5,"o":7.685,"t":"2026-10-22T17:55:00Z","v":119,"vw":7.685},{"c":7.59,"h":7.685,"l":7.59,"n":2,"o":7.685,"t":"2026-10-22T18:00:00Z","v":200,"vw":7.6375},{"c":7.57,"h":7.58,"l":7.57,"n":24,"o":7.58,"t":"2026-10-22T18:05:00Z","v":1404,"vw":7.577485},{"c":7.68,"h":7.68,"l":7.55,"n":51,"o":7.55,"t":"2026-10-22T18:10:00Z","v":2967,"vw":7.609588},{"c":7.68,"h":7.68,"l":7.68,"n":5,"o":7.68,"t":"2026-10-22T18:15:00Z","v":422,"vw":7.68},{"c":7.68,"h":7.74,"l":7.668,"n":31,"o":7.668,"t":"2026-10-22T18:20:00Z","v":1153,"vw":7.69725},{"c":7.64,"h":7.664,"l":7.64,"n":39,"o":7.664,"t":"2026-10-22T18:25:00Z","v":3333,"vw":7.657778},{"c":7.64,"h":7.64,"l":7.64,"n":12,"o":7.64,"t":"2026-10-22T18:30:00Z","v":1531,"vw":7.64},{"c":7.595,"h":7.61,"l":7.595,"n":26,"o":7.61,"t":"2026-10-22T18:35:00Z","v":1426,"vw":7.599742},{"c":7.62,"h":7.7,"l":7.6,"n":50,"o":7.61,"t":"2026-10-22T18:40:00Z","v":3203,"vw":7.644044},{"c":7.64,"h":7.65,"l":7.64,"n":3,"o":7.65,"t":"2026-10-22T18:45:00Z","v":1117,"vw":7.649067},{"c":7.62,"h":7.62,"l":7.575,"n":49,"o":7.6,"t":"2026-10-22T18:50:00Z","v":2109,"vw":7.604302},{"c":7.63,"h":7.68,"l":7.63,"n":9,"o":7.68,"t":"2026-10-22T18:55:00Z","v":447,"vw":7.659508},{"c":7.62,"h":7.63,"l":7.62,"n":21,"o":7.62,"t":"2026-10-22T19:00:00Z","v":2310,"vw":7.620457},{"c":7.61,"h":7.61,"l":7.545,"n":62,"o":7.6,"t":"2026-10-22T19:05:00Z","v":2257,"vw":7.59202},{"c":7.585,"h":7.585,"l":7.585,"n":6,"o":7.585,"t":"2026-10-22T19:10:00Z","v":121,"vw":7.585},{"c":7.595,"h":7.595,"l":7.595,"n":1,"o":7.595,"t":"2026-10-22T19:30:00Z","v":100,"vw":7.595},{"c":7.61,"h":7.62,"l":7.56,"n":80,"o":7.56,"t":"2026-10-22T19:40:00Z","v":6646,"vw":7.573446},{"c":7.64,"h":7.65,"l":7.61,"n":42,"o":7.61,"t":"2026-10-22T19:45:00Z","v":4593,"vw":7.6286},{"c":7.76,"h":7.76,"l":7.645,"n":133,"o":7.66,"t":"2026-10-22T19:50:00Z","v":11163,"vw":7.700014},{"c":7.78,"h":7.91,"l":7.775,"n":303,"o":7.775,"t":"2026-10-22T19:55:00Z","v":40959,"vw":7.846941},{"c":7.81,"h":7.81,"l":7.81,"n":5,"o":7.81,"t":"2026-10-22T20:00:00Z","v":15902,"vw":7.81},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-22T21:30:00Z","v":135,"vw":7.8}],"history":[{"c":1.9,"h":2,"l":1.89,"n":233,"o":1.99,"t":"2024-10-21T04:00:00Z","v":47763,"vw":1.945313},{"c":1.83,"h":1.89,"l":1.82,"n":179,"o":1.89,"t":"2024-10-22T04:00:00Z","v":23964,"vw":1.853045},{"c":1.8,"h":1.81,"l":1.75,"n":202,"o":1.8,"t":"2024-10-23T04:00:00Z","v":20496,"vw":1.778641},{"c":1.93,"h":1.9799,"l":1.8,"n":260,"o":1.83,"t":"2024-10-24T04:00:00Z","v":33479,"vw":1.899469},{"c":2,"h":2.0399,"l":1.92,"n":392,"o":1.97,"t":"2024-10-25T04:00:00Z","v":50196,"vw":1.972194},{"c":1.97,"h":2.01,"l":1.9486,"n":163,"o":1.98,"t":"2024-10-28T04:00:00Z","v":14868,"vw":1.980819},{"c":1.87,"h":1.97,"l":1.78,"n":193,"o":1.97,"t":"2024-10-29T04:00:00Z","v":26154,"vw":1.85177},{"c":1.77,"h":1.91,"l":1.77,"n":191,"o":1.91,"t":"2024-10-30T04:00:00Z","v":24618,"vw":1.843395},{"c":1.75,"h":1.77,"l":1.6703,"n":134,"o":1.76,"t":"2024-10-31T04:00:00Z","v":27130,"vw":1.713665},{"c":1.76,"h":1.7797,"l":1.6615,"n":173,"o":1.74,"t":"2024-11-01T04:00:00Z","v":20373,"vw":1.712142},{"c":1.75,"h":1.76,"l":1.7,"n":142,"o":1.76,"t":"2024-11-04T05:00:00Z","v":34815,"vw":1.721959},{"c":1.76,"h":1.87,"l":1.73,"n":184,"o":1.78,"t":"2024-11-05T05:00:00Z","v":21822,"vw":1.788831},{"c":1.89,"h":2.03,"l":1.8499,"n":376,"o":1.85,"t":"2024-11-06T05:00:00Z","v":134084,"vw":1.928375},{"c":1.92,"h":1.96,"l":1.8,"n":152,"o":1.8402,"t":"2024-11-07T05:00:00Z","v":32748,"vw":1.858458},{"c":1.99,"h":2.02,"l":1.89,"n":277,"o":1.97,"t":"2024-11-08T05:00:00Z","v":98115,"vw":1.987573},{"c":1.9,"h":2.01,"l":1.87,"n":486,"o":2,"t":"2024-11-11T05:00:00Z","v":151191,"vw":1.929508},{"c":1.88,"h":1.925,"l":1.7375,"n":373,"o":1.88,"t":"2024-11-12T05:00:00Z","v":110769,"vw":1.80278},{"c":1.71,"h":1.77,"l":1.62,"n":393,"o":1.62,"t":"2024-11-13T05:00:00Z","v":37490,"vw":1.685854},{"c":1.78,"h":1.8295,"l":1.71,"n":187,"o":1.71,"t":"2024-11-14T05:00:00Z","v":39623,"vw":1.789879},{"c":1.66,"h":1.79,"l":1.63,"n":416,"o":1.78,"t":"2024-11-15T05:00:00Z","v":66394,"vw":1.705098},{"c":1.71,"h":1.7582,"l":1.6141,"n":168,"o":1.64,"t":"2024-11-18T05:00:00Z","v":28957,"vw":1.710212},{"c":1.67,"h":1.75,"l":1.64,"n":180,"o":1.69,"t":"2024-11-19T05:00:00Z","v":79346,"vw":1.701556},{"c":1.75,"h":1.759,"l":1.65,"n":166,"o":1.65,"t":"2024-11-20T05:00:00Z","v":44241,"vw":1.711748},{"c":1.75,"h":1.75,"l":1.68,"n":310,"o":1.75,"t":"2024-11-21T05:00:00Z","v":22658,"vw":1.721166},{"c":1.73,"h":1.78,"l":1.71,"n":282,"o":1.72,"t":"2024-11-22T05:00:00Z","v":48622,"vw":1.741807},{"c":1.88,"h":1.92,"l":1.79,"n":348,"o":1.8,"t":"2024-11-25T05:00:00Z","v":47279,"vw":1.869962},{"c":1.83,"h":1.93,"l":1.82,"n":170,"o":1.9,"t":"2024-11-26T05:00:00Z","v":29226,"vw":1.898916},{"c":2.02,"h":2.037,"l":1.88,"n":281,"o":1.88,"t":"2024-11-27T05:00:00Z","v":141773,"vw":1.991814},{"c":2.16,"h":2.16,"l":1.91,"n":269,"o":1.97,"t":"2024-11-29T05:00:00Z","v":41196,"vw":2.030248},{"c":2.16,"h":2.22,"l":2.13,"n":270,"o":2.21,"t":"2024-12-02T05:00:00Z","v":35293,"vw":2.184063},{"c":1.99,"h":2.1,"l":1.98,"n":146,"o":2.1,"t":"2024-12-03T05:00:00Z","v":19425,"vw":2.038463},{"c":2.01,"h":2.01,"l":1.92,"n":151,"o":1.99,"t":"2024-12-04T05:00:00Z","v":39022,"vw":1.972534},{"c":1.93,"h":2.0737,"l":1.925,"n":182,"o":2,"t":"2024-12-05T05:00:00Z","v":21150,"vw":1.973787},{"c":2.09,"h":2.09,"l":1.9388,"n":105,"o":1.98,"t":"2024-12-06T05:00:00Z","v":12488,"vw":2.021169},{"c":2.19,"h":2.29,"l":2.0799,"n":356,"o":2.1,"t":"2024-12-09T05:00:00Z","v":52788,"vw":2.201529},{"c":2.14,"h":2.19,"l":2.02,"n":201,"o":2.14,"t":"2024-12-10T05:00:00Z","v":20047,"vw":2.127419},{"c":2.09,"h":2.18,"l":1.95,"n":387,"o":2.18,"t":"2024-12-11T05:00:00Z","v":31378,"vw":2.018927},{"c":2.02,"h":2.13,"l":1.99,"n":171,"o":2.05,"t":"2024-12-12T05:00:00Z","v":50871,"vw":2.059174},{"c":2,"h":2.04,"l":1.9,"n":292,"o":2.04,"t":"2024-12-13T05:00:00Z","v":47249,"vw":1.969891},{"c":2.04,"h":2.05,"l":1.97,"n":215,"o":2,"t":"2024-12-16T05:00:00Z","v":29190,"vw":2.009314},{"c":1.95,"h":2.07,"l":1.9,"n":261,"o":2.07,"t":"2024-12-17T05:00:00Z","v":89539,"vw":1.959991},{"c":1.92,"h":2,"l":1.92,"n":154,"o":1.99,"t":"2024-12-18T05:00:00Z","v":24721,"vw":1.963565},{"c":1.95,"h":1.99,"l":1.9424,"n":110,"o":1.97,"t":"2024-12-19T05:00:00Z","v":22856,"vw":1.966923},{"c":1.98,"h":2.0301,"l":1.92,"n":259,"o":1.93,"t":"2024-12-20T05:00:00Z","v":44490,"vw":1.976856},{"c":1.99,"h":2.01,"l":1.97,"n":125,"o":1.98,"t":"2024-12-23T05:00:00Z","v":16200,"vw":1.990336},{"c":2.02,"h":2.02,"l":1.96,"n":82,"o":2,"t":"2024-12-24T05:00:00Z","v":19135,"vw":1.99462},{"c":2.03,"h":2.06,"l":1.97,"n":195,"o":2,"t":"2024-12-26T05:00:00Z","v":47364,"vw":2.016542},{"c":2.06,"h":2.09,"l":1.98,"n":149,"o":1.98,"t":"2024-12-27T05:00:00Z","v":14772,"vw":2.037805},{"c":2.28,"h":2.3,"l":2.08,"n":325,"o":2.09,"t":"2024-12-30T05:00:00Z","v":57998,"vw":2.171534},{"c":2.09,"h":2.44,"l":1.9785,"n":680,"o":2.29,"t":"2024-12-31T05:00:00Z","v":138633,"vw":2.122664},{"c":2.23,"h":2.23,"l":2.04,"n":267,"o":2.06,"t":"2025-01-02T05:00:00Z","v":29797,"vw":2.118886},{"c":2.35,"h":2.3856,"l":2.1701,"n":325,"o":2.19,"t":"2025-01-03T05:00:00Z","v":24129,"vw":2.290863},{"c":2.33,"h":2.4144,"l":2.2344,"n":523,"o":2.27,"t":"2025-01-06T05:00:00Z","v":15910,"vw":2.33678},{"c":2.29,"h":2.44,"l":2.22,"n":148,"o":2.33,"t":"2025-01-07T05:00:00Z","v":31232,"vw":2.311153},{"c":2.24,"h":2.3199,"l":2.15,"n":127,"o":2.24,"t":"2025-01-08T05:00:00Z","v":30825,"vw":2.239252},{"c":2.28,"h":2.36,"l":2.22,"n":123,"o":2.36,"t":"2025-01-10T05:00:00Z","v":12743,"vw":2.302321},{"c":2.162,"h":2.32,"l":2.15,"n":232,"o":2.2981,"t":"2025-01-13T05:00:00Z","v":20427,"vw":2.216461},{"c":2.15,"h":2.24,"l":2.15,"n":68,"o":2.16,"t":"2025-01-14T05:00:00Z","v":9454,"vw":2.158324},{"c":2.34,"h":2.41,"l":2.12,"n":313,"o":2.12,"t":"2025-01-15T05:00:00Z","v":43667,"vw":2.300482},{"c":2.46,"h":2.49,"l":2.29,"n":305,"o":2.34,"t":"2025-01-16T05:00:00Z","v":49209,"vw":2.403167},{"c":2.61,"h":2.61,"l":2.3952,"n":310,"o":2.4808,"t":"2025-01-17T05:00:00Z","v":39292,"vw":2.520077},{"c":2.62,"h":2.79,"l":2.52,"n":467,"o":2.61,"t":"2025-01-21T05:00:00Z","v":52239,"vw":2.628958},{"c":2.68,"h":2.79,"l":2.52,"n":408,"o":2.62,"t":"2025-01-22T05:00:00Z","v":94402,"vw":2.604756},{"c":2.67,"h":2.75,"l":2.5657,"n":310,"o":2.71,"t":"2025-01-23T05:00:00Z","v":32884,"vw":2.660712},{"c":2.68,"h":2.78,"l":2.6,"n":263,"o":2.6,"t":"2025-01-24T05:00:00Z","v":35345,"vw":2.733006},{"c":2.45,"h":2.7,"l":2.4138,"n":355,"o":2.68,"t":"2025-01-27T05:00:00Z","v":34572,"vw":2.553286},{"c":2.52,"h":2.63,"l":2.3921,"n":141,"o":2.41,"t":"2025-01-28T05:00:00Z","v":11502,"vw":2.447877},{"c":2.41,"h":2.5902,"l":2.4,"n":140,"o":2.53,"t":"2025-01-29T05:00:00Z","v":9069,"vw":2.472028},{"c":2.45,"h":2.57,"l":2.4,"n":102,"o":2.45,"t":"2025-01-30T05:00:00Z","v":9100,"vw":2.448396},{"c":2.5,"h":2.68,"l":2.46,"n":334,"o":2.53,"t":"2025-01-31T05:00:00Z","v":66619,"vw":2.595899},{"c":2.42,"h":2.51,"l":2.4,"n":125,"o":2.43,"t":"2025-02-03T05:00:00Z","v":9984,"vw":2.417018},{"c":2.37,"h":2.4,"l":2.32,"n":139,"o":2.4,"t":"2025-02-04T05:00:00Z","v":16316,"vw":2.372542},{"c":2.35,"h":2.73,"l":2.295,"n":640,"o":2.37,"t":"2025-02-05T05:00:00Z","v":108799,"vw":2.510127},{"c":2.19,"h":2.35,"l":2.16,"n":271,"o":2.35,"t":"2025-02-06T05:00:00Z","v":59544,"vw":2.263456},{"c":2.02,"h":2.165,"l":2.01,"n":273,"o":2.16,"t":"2025-02-07T05:00:00Z","v":38956,"vw":2.06213},{"c":2.2,"h":2.33,"l":2.06,"n":477,"o":2.2,"t":"2025-02-10T05:00:00Z","v":75057,"vw":2.218312},{"c":2.18,"h":2.31,"l":2.15,"n":198,"o":2.29,"t":"2025-02-11T05:00:00Z","v":22841,"vw":2.237066},{"c":2.1,"h":2.21,"l":2.096,"n":247,"o":2.18,"t":"2025-02-12T05:00:00Z","v":19315,"vw":2.139015},{"c":2.17,"h":2.17,"l":2.09,"n":359,"o":2.09,"t":"2025-02-13T05:00:00Z","v":14673,"vw":2.138881},{"c":2.17,"h":2.3201,"l":2.16,"n":201,"o":2.21,"t":"2025-02-14T05:00:00Z","v":23543,"vw":2.258869},{"c":2.17,"h":2.29,"l":2.17,"n":224,"o":2.2,"t":"2025-02-18T05:00:00Z","v":9575,"vw":2.212476},{"c":2.08,"h":2.2,"l":2.065,"n":127,"o":2.11,"t":"2025-02-19T05:00:00Z","v":14048,"vw":2.119739},{"c":2,"h":2.1332,"l":1.99,"n":232,"o":2.08,"t":"2025-02-20T05:00:00Z","v":34398,"vw":2.027745},{"c":2,"h":2.0251,"l":1.96,"n":171,"o":1.97,"t":"2025-02-21T05:00:00Z","v":31066,"vw":1.996283},{"c":1.99,"h":2.05,"l":1.96,"n":125,"o":2.05,"t":"2025-02-24T05:00:00Z","v":27429,"vw":1.998419},{"c":1.96,"h":2.02,"l":1.96,"n":108,"o":2.02,"t":"2025-02-25T05:00:00Z","v":9858,"vw":1.973904},{"c":2.04,"h":2.06,"l":1.96,"n":139,"o":2.02,"t":"2025-02-26T05:00:00Z","v":10821,"vw":2.021455},{"c":2.04,"h":2.0886,"l":1.95,"n":141,"o":2.08,"t":"2025-02-27T05:00:00Z","v":38645,"vw":2.018558},{"c":2.08,"h":2.08,"l":2.03,"n":91,"o":2.05,"t":"2025-02-28T05:00:00Z","v":5776,"vw":2.062612},{"c":2.09,"h":2.1,"l":2.04,"n":172,"o":2.1,"t":"2025-03-03T05:00:00Z","v":45187,"vw":2.068916},{"c":1.98,"h":2.1,"l":1.95,"n":362,"o":2.09,"t":"2025-03-04T05:00:00Z","v":39845,"vw":1.996447},{"c":1.96,"h":1.97,"l":1.93,"n":107,"o":1.97,"t":"2025-03-05T05:00:00Z","v":31817,"vw":1.950757},{"c":1.97,"h":1.98,"l":1.94,"n":241,"o":1.96,"t":"2025-03-06T05:00:00Z","v":59185,"vw":1.958844},{"c":1.93,"h":1.97,"l":1.91,"n":71,"o":1.9513,"t":"2025-03-07T05:00:00Z","v":8047,"vw":1.93731},{"c":1.91,"h":1.94,"l":1.9,"n":97,"o":1.9,"t":"2025-03-10T04:00:00Z","v":16276,"vw":1.91856},{"c":1.84,"h":1.97,"l":1.83,"n":152,"o":1.91,"t":"2025-03-11T04:00:00Z","v":30829,"vw":1.89101},{"c":1.79,"h":1.9,"l":1.78,"n":219,"o":1.9,"t":"2025-03-12T04:00:00Z","v":35835,"vw":1.811451},{"c":2.17,"h":2.19,"l":1.7788,"n":603,"o":1.85,"t":"2025-03-13T04:00:00Z","v":80607,"vw":1.940859},{"c":2.13,"h":2.175,"l":2.06,"n":275,"o":2.16,"t":"2025-03-14T04:00:00Z","v":32174,"vw":2.124221},{"c":2.28,"h":2.399,"l":2.13,"n":351,"o":2.13,"t":"2025-03-17T04:00:00Z","v":47130,"vw":2.243148},{"c":2.23,"h":2.25,"l":2.1741,"n":117,"o":2.23,"t":"2025-03-18T04:00:00Z","v":12315,"vw":2.217529},{"c":2.17,"h":2.3123,"l":2.17,"n":184,"o":2.22,"t":"2025-03-19T04:00:00Z","v":33998,"vw":2.253388},{"c":2.16,"h":2.2322,"l":2.14,"n":207,"o":2.21,"t":"2025-03-20T04:00:00Z","v":12799,"vw":2.173516},{"c":2.17,"h":2.24,"l":2.1042,"n":126,"o":2.1072,"t":"2025-03-21T04:00:00Z","v":11365,"vw":2.158535},{"c":2.14,"h":2.27,"l":2.14,"n":184,"o":2.22,"t":"2025-03-24T04:00:00Z","v":30644,"vw":2.243905},{"c":2.08,"h":2.17,"l":2.08,"n":91,"o":2.17,"t":"2025-03-25T04:00:00Z","v":9704,"vw":2.118561},{"c":2.08,"h":2.1557,"l":2.07,"n":125,"o":2.07,"t":"2025-03-26T04:00:00Z","v":9132,"vw":2.110463},{"c":2.14,"h":2.14,"l":2.07,"n":82,"o":2.07,"t":"2025-03-27T04:00:00Z","v":2794,"vw":2.111558},{"c":2.17,"h":2.312,"l":2.09,"n":201,"o":2.1,"t":"2025-03-28T04:00:00Z","v":26572,"vw":2.230294},{"c":2.17,"h":2.2512,"l":2.1067,"n":213,"o":2.18,"t":"2025-03-31T04:00:00Z","v":39874,"vw":2.186183},{"c":2.13,"h":2.34,"l":2.1284,"n":299,"o":2.13,"t":"2025-04-01T04:00:00Z","v":37468,"vw":2.250846},{"c":2.11,"h":2.1846,"l":2.11,"n":180,"o":2.11,"t":"2025-04-02T04:00:00Z","v":14856,"vw":2.135835},{"c":2.17,"h":2.18,"l":1.99,"n":291,"o":2.07,"t":"2025-04-03T04:00:00Z","v":24780,"vw":2.080467},{"c":1.91,"h":2.1368,"l":1.885,"n":319,"o":2.1,"t":"2025-04-04T04:00:00Z","v":43120,"vw":1.956672},{"c":1.82,"h":1.94,"l":1.8,"n":187,"o":1.85,"t":"2025-04-07T04:00:00Z","v":27344,"vw":1.869014},{"c":1.82,"h":1.97,"l":1.8,"n":244,"o":1.97,"t":"2025-04-08T04:00:00Z","v":23070,"vw":1.879916},{"c":1.96,"h":1.99,"l":1.83,"n":135,"o":1.92,"t":"2025-04-09T04:00:00Z","v":13505,"vw":1.901724},{"c":1.94,"h":1.99,"l":1.9,"n":368,"o":1.99,"t":"2025-04-10T04:00:00Z","v":90925,"vw":1.941457},{"c":2.08,"h":2.08,"l":1.93,"n":189,"o":1.97,"t":"2025-04-11T04:00:00Z","v":24314,"vw":1.995367},{"c":2.02,"h":2.1699,"l":2.01,"n":165,"o":2.14,"t":"2025-04-14T04:00:00Z","v":36861,"vw":2.079699},{"c":2.08,"h":2.125,"l":2,"n":468,"o":2,"t":"2025-04-15T04:00:00Z","v":84153,"vw":2.078706},{"c":1.95,"h":2.1488,"l":1.95,"n":174,"o":2.03,"t":"2025-04-16T04:00:00Z","v":22582,"vw":1.99812},{"c":1.97,"h":2.01,"l":1.95,"n":114,"o":1.99,"t":"2025-04-17T04:00:00Z","v":13673,"vw":1.979622},{"c":1.78,"h":1.95,"l":1.78,"n":257,"o":1.95,"t":"2025-04-21T04:00:00Z","v":40997,"vw":1.865175},{"c":1.88,"h":2,"l":1.84,"n":178,"o":1.91,"t":"2025-04-22T04:00:00Z","v":20528,"vw":1.91602},{"c":1.95,"h":1.9827,"l":1.78,"n":536,"o":1.93,"t":"2025-04-23T04:00:00Z","v":76541,"vw":1.862105},{"c":2.04,"h":2.04,"l":1.87,"n":144,"o":1.9551,"t":"2025-04-24T04:00:00Z","v":30860,"vw":1.936453},{"c":1.98,"h":2,"l":1.93,"n":348,"o":1.98,"t":"2025-04-25T04:00:00Z","v":41390,"vw":1.967174},{"c":1.87,"h":2.02,"l":1.87,"n":326,"o":2.02,"t":"2025-04-28T04:00:00Z","v":84650,"vw":1.968535},{"c":2,"h":2,"l":1.88,"n":126,"o":1.88,"t":"2025-04-29T04:00:00Z","v":15904,"vw":1.92511},{"c":2.07,"h":2.1,"l":1.96,"n":154,"o":2.01,"t":"2025-04-30T04:00:00Z","v":18291,"vw":2.02438},{"c":2.01,"h":2.07,"l":1.98,"n":163,"o":2.06,"t":"2025-05-01T04:00:00Z","v":11264,"vw":2.018018},{"c":2.15,"h":2.16,"l":2,"n":255,"o":2,"t":"2025-05-02T04:00:00Z","v":36571,"vw":2.105169},{"c":2.23,"h":2.26,"l":2.14,"n":273,"o":2.19,"t":"2025-05-05T04:00:00Z","v":26046,"vw":2.21796},{"c":2.22,"h":2.27,"l":2.163,"n":179,"o":2.26,"t":"2025-05-06T04:00:00Z","v":13948,"vw":2.237499},{"c":2.29,"h":2.29,"l":2.24,"n":129,"o":2.28,"t":"2025-05-07T04:00:00Z","v":24632,"vw":2.261869},{"c":2.48,"h":2.48,"l":2.265,"n":389,"o":2.27,"t":"2025-05-08T04:00:00Z","v":47294,"vw":2.355146},{"c":2.69,"h":2.745,"l":2.45,"n":511,"o":2.45,"t":"2025-05-09T04:00:00Z","v":71223,"vw":2.624138},{"c":2.86,"h":3.12,"l":2.65,"n":1089,"o":2.76,"t":"2025-05-12T04:00:00Z","v":160653,"vw":2.903297},{"c":2.36,"h":2.9,"l":2.3267,"n":1100,"o":2.75,"t":"2025-05-13T04:00:00Z","v":132675,"vw":2.598417},{"c":2.25,"h":2.35,"l":2.2,"n":530,"o":2.21,"t":"2025-05-14T04:00:00Z","v":48399,"vw":2.265545},{"c":2.26,"h":2.2999,"l":2.195,"n":251,"o":2.21,"t":"2025-05-15T04:00:00Z","v":19141,"vw":2.236501},{"c":2.74,"h":2.83,"l":2.25,"n":554,"o":2.2752,"t":"2025-05-16T04:00:00Z","v":74976,"vw":2.647901},{"c":3.14,"h":3.14,"l":2.82,"n":955,"o":2.96,"t":"2025-05-19T04:00:00Z","v":177478,"vw":2.955334},{"c":2.97,"h":3.43,"l":2.94,"n":845,"o":3.1,"t":"2025-05-20T04:00:00Z","v":183471,"vw":3.185829},{"c":2.72,"h":3.06,"l":2.7,"n":497,"o":2.96,"t":"2025-05-21T04:00:00Z","v":73562,"vw":2.816482},{"c":3,"h":3.0499,"l":2.72,"n":329,"o":2.78,"t":"2025-05-22T04:00:00Z","v":35138,"vw":2.931268},{"c":2.97,"h":3.09,"l":2.93,"n":312,"o":3,"t":"2025-05-23T04:00:00Z","v":31623,"vw":3.014003},{"c":3.02,"h":3.1066,"l":2.8503,"n":457,"o":3.06,"t":"2025-05-27T04:00:00Z","v":80245,"vw":2.991819},{"c":3,"h":3.0828,"l":2.9065,"n":707,"o":3,"t":"2025-05-28T04:00:00Z","v":43559,"vw":3.004518},{"c":3.01,"h":3.13,"l":2.99,"n":434,"o":3.06,"t":"2025-05-29T04:00:00Z","v":36178,"vw":3.054841},{"c":3.01,"h":3.08,"l":2.94,"n":284,"o":3.04,"t":"2025-05-30T04:00:00Z","v":57746,"vw":3.029568},{"c":3.47,"h":3.5889,"l":3.04,"n":1442,"o":3.07,"t":"2025-06-02T04:00:00Z","v":263265,"vw":3.414619},{"c":3.51,"h":3.99,"l":3.43,"n":1754,"o":3.92,"t":"2025-06-03T04:00:00Z","v":288640,"vw":3.688775},{"c":3.6,"h":3.79,"l":3.42,"n":1086,"o":3.55,"t":"2025-06-04T04:00:00Z","v":184606,"vw":3.637645},{"c":3.57,"h":3.65,"l":3.47,"n":527,"o":3.56,"t":"2025-06-05T04:00:00Z","v":44518,"vw":3.535158},{"c":3.7,"h":3.72,"l":3.55,"n":377,"o":3.55,"t":"2025-06-06T04:00:00Z","v":66525,"vw":3.644781},{"c":3.42,"h":3.75,"l":3.22,"n":1510,"o":3.75,"t":"2025-06-09T04:00:00Z","v":177305,"vw":3.459912},{"c":3.26,"h":3.4585,"l":3.22,"n":865,"o":3.43,"t":"2025-06-10T04:00:00Z","v":77966,"vw":3.356961},{"c":3.11,"h":3.3128,"l":3.06,"n":1003,"o":3.2,"t":"2025-06-11T04:00:00Z","v":85479,"vw":3.167639},{"c":3.2,"h":3.23,"l":3.13,"n":640,"o":3.18,"t":"2025-06-12T04:00:00Z","v":81263,"vw":3.193073},{"c":3.06,"h":3.235,"l":3.06,"n":446,"o":3.21,"t":"2025-06-13T04:00:00Z","v":34167,"vw":3.152837},{"c":3.22,"h":3.2831,"l":3.06,"n":696,"o":3.06,"t":"2025-06-16T04:00:00Z","v":67495,"vw":3.208318},{"c":3.06,"h":3.25,"l":3.06,"n":322,"o":3.22,"t":"2025-06-17T04:00:00Z","v":52673,"vw":3.16009},{"c":3.02,"h":3.13,"l":3.02,"n":476,"o":3.05,"t":"2025-06-18T04:00:00Z","v":50414,"vw":3.075678},{"c":2.99,"h":3.1,"l":2.93,"n":419,"o":3.04,"t":"2025-06-20T04:00:00Z","v":83957,"vw":3.004485},{"c":2.87,"h":3.0173,"l":2.86,"n":601,"o":2.99,"t":"2025-06-23T04:00:00Z","v":79592,"vw":2.902632},{"c":3.06,"h":3.11,"l":2.84,"n":564,"o":2.89,"t":"2025-06-24T04:00:00Z","v":71087,"vw":2.978172},{"c":2.87,"h":3.1716,"l":2.86,"n":558,"o":3.01,"t":"2025-06-25T04:00:00Z","v":75741,"vw":2.989541},{"c":2.95,"h":2.96,"l":2.85,"n":445,"o":2.87,"t":"2025-06-26T04:00:00Z","v":37779,"vw":2.929027},{"c":2.96,"h":3.01,"l":2.89,"n":454,"o":2.9542,"t":"2025-06-27T04:00:00Z","v":34901,"vw":2.951478},{"c":2.96,"h":3.08,"l":2.93,"n":532,"o":3.02,"t":"2025-06-30T04:00:00Z","v":58537,"vw":3.032363},{"c":2.85,"h":2.99,"l":2.81,"n":436,"o":2.99,"t":"2025-07-01T04:00:00Z","v":85383,"vw":2.86769},{"c":2.9,"h":2.94,"l":2.8,"n":527,"o":2.8,"t":"2025-07-02T04:00:00Z","v":51061,"vw":2.892251},{"c":2.9,"h":2.995,"l":2.89,"n":240,"o":2.89,"t":"2025-07-03T04:00:00Z","v":24677,"vw":2.943093},{"c":2.9,"h":2.98,"l":2.87,"n":353,"o":2.95,"t":"2025-07-07T04:00:00Z","v":45492,"vw":2.944974},{"c":2.92,"h":2.95,"l":2.89,"n":420,"o":2.89,"t":"2025-07-08T04:00:00Z","v":43198,"vw":2.929511},{"c":3.03,"h":3.05,"l":2.885,"n":249,"o":2.94,"t":"2025-07-09T04:00:00Z","v":36478,"vw":2.950885},{"c":3.04,"h":3.1,"l":3,"n":172,"o":3,"t":"2025-07-10T04:00:00Z","v":21141,"vw":3.055614},{"c":3.12,"h":3.1699,"l":2.98,"n":404,"o":3.06,"t":"2025-07-11T04:00:00Z","v":37917,"vw":3.078954},{"c":3.39,"h":3.42,"l":3.12,"n":755,"o":3.12,"t":"2025-07-14T04:00:00Z","v":129237,"vw":3.349366},{"c":3.2,"h":3.4899,"l":3.19,"n":466,"o":3.46,"t":"2025-07-15T04:00:00Z","v":56462,"vw":3.305754},{"c":3.26,"h":3.3899,"l":3.22,"n":383,"o":3.22,"t":"2025-07-16T04:00:00Z","v":30394,"vw":3.306115},{"c":3.23,"h":3.4399,"l":3.23,"n":530,"o":3.27,"t":"2025-07-17T04:00:00Z","v":49188,"vw":3.324977},{"c":3.25,"h":3.32,"l":3.22,"n":214,"o":3.22,"t":"2025-07-18T04:00:00Z","v":25812,"vw":3.294973},{"c":3.35,"h":3.535,"l":3.2809,"n":569,"o":3.31,"t":"2025-07-21T04:00:00Z","v":119067,"vw":3.443406},{"c":3.76,"h":3.88,"l":3.37,"n":574,"o":3.43,"t":"2025-07-22T04:00:00Z","v":130816,"vw":3.61958},{"c":3.55,"h":3.99,"l":3.5,"n":585,"o":3.92,"t":"2025-07-23T04:00:00Z","v":138790,"vw":3.791188},{"c":3.41,"h":3.5695,"l":3.3801,"n":467,"o":3.47,"t":"2025-07-24T04:00:00Z","v":56789,"vw":3.44068},{"c":3.56,"h":3.6,"l":3.25,"n":368,"o":3.45,"t":"2025-07-25T04:00:00Z","v":47724,"vw":3.434436},{"c":3.65,"h":3.95,"l":3.54,"n":850,"o":3.6,"t":"2025-07-28T04:00:00Z","v":173726,"vw":3.744045},{"c":3.6,"h":3.69,"l":3.455,"n":277,"o":3.69,"t":"2025-07-29T04:00:00Z","v":35293,"vw":3.541014},{"c":3.43,"h":3.61,"l":3.4,"n":381,"o":3.61,"t":"2025-07-30T04:00:00Z","v":46047,"vw":3.458783},{"c":3.23,"h":3.4,"l":3.14,"n":753,"o":3.4,"t":"2025-07-31T04:00:00Z","v":109281,"vw":3.25704},{"c":3.1,"h":3.15,"l":2.99,"n":553,"o":3.08,"t":"2025-08-01T04:00:00Z","v":107232,"vw":3.04803},{"c":3.35,"h":3.3999,"l":3.0701,"n":514,"o":3.19,"t":"2025-08-04T04:00:00Z","v":68384,"vw":3.220162},{"c":3.41,"h":3.45,"l":3.24,"n":218,"o":3.45,"t":"2025-08-05T04:00:00Z","v":21222,"vw":3.346093},{"c":3.48,"h":3.5309,"l":3.39,"n":303,"o":3.45,"t":"2025-08-06T04:00:00Z","v":37364,"vw":3.487238},{"c":3.44,"h":3.59,"l":3.39,"n":207,"o":3.59,"t":"2025-08-07T04:00:00Z","v":29945,"vw":3.498949},{"c":3.42,"h":3.47,"l":3.2862,"n":180,"o":3.47,"t":"2025-08-08T04:00:00Z","v":14002,"vw":3.363628},{"c":3.41,"h":3.44,"l":3.2,"n":440,"o":3.35,"t":"2025-08-11T04:00:00Z","v":62570,"vw":3.306982},{"c":3.4,"h":3.59,"l":3.3331,"n":296,"o":3.355,"t":"2025-08-12T04:00:00Z","v":48626,"vw":3.483099},{"c":3.21,"h":3.45,"l":3.16,"n":475,"o":3.45,"t":"2025-08-13T04:00:00Z","v":74465,"vw":3.271258},{"c":3.05,"h":3.2488,"l":3.01,"n":591,"o":3.2,"t":"2025-08-14T04:00:00Z","v":64402,"vw":3.108054},{"c":2.94,"h":3.12,"l":2.91,"n":646,"o":3.12,"t":"2025-08-15T04:00:00Z","v":78899,"vw":2.975282},{"c":2.89,"h":2.93,"l":2.75,"n":590,"o":2.86,"t":"2025-08-18T04:00:00Z","v":86740,"vw":2.871573},{"c":2.83,"h":2.89,"l":2.78,"n":446,"o":2.82,"t":"2025-08-19T04:00:00Z","v":55203,"vw":2.840895},{"c":2.87,"h":2.89,"l":2.74,"n":247,"o":2.79,"t":"2025-08-20T04:00:00Z","v":33721,"vw":2.816027},{"c":2.8,"h":2.875,"l":2.74,"n":445,"o":2.77,"t":"2025-08-21T04:00:00Z","v":30340,"vw":2.835403},{"c":2.99,"h":3.07,"l":2.8,"n":617,"o":2.8,"t":"2025-08-22T04:00:00Z","v":48619,"vw":2.979064},{"c":2.95,"h":3.0052,"l":2.9067,"n":396,"o":2.99,"t":"2025-08-25T04:00:00Z","v":49710,"vw":2.968489},{"c":2.92,"h":3.02,"l":2.8666,"n":292,"o":3.01,"t":"2025-08-26T04:00:00Z","v":20562,"vw":2.921898},{"c":2.76,"h":2.945,"l":2.75,"n":564,"o":2.9,"t":"2025-08-27T04:00:00Z","v":74146,"vw":2.823047},{"c":2.82,"h":2.82,"l":2.75,"n":338,"o":2.78,"t":"2025-08-28T04:00:00Z","v":27828,"vw":2.783288},{"c":2.72,"h":2.785,"l":2.7,"n":196,"o":2.77,"t":"2025-08-29T04:00:00Z","v":18209,"vw":2.752817},{"c":2.76,"h":2.8,"l":2.63,"n":365,"o":2.7,"t":"2025-09-02T04:00:00Z","v":39588,"vw":2.750058},{"c":2.88,"h":2.9,"l":2.7703,"n":314,"o":2.78,"t":"2025-09-03T04:00:00Z","v":45338,"vw":2.825923},{"c":2.8,"h":2.86,"l":2.78,"n":364,"o":2.83,"t":"2025-09-04T04:00:00Z","v":36630,"vw":2.823219},{"c":2.75,"h":2.825,"l":2.735,"n":336,"o":2.77,"t":"2025-09-05T04:00:00Z","v":26326,"vw":2.778808},{"c":2.7,"h":2.81,"l":2.69,"n":708,"o":2.78,"t":"2025-09-08T04:00:00Z","v":52856,"vw":2.727563},{"c":2.7,"h":2.7425,"l":2.65,"n":321,"o":2.65,"t":"2025-09-09T04:00:00Z","v":39888,"vw":2.692809},{"c":2.69,"h":2.74,"l":2.65,"n":524,"o":2.65,"t":"2025-09-10T04:00:00Z","v":25880,"vw":2.699151},{"c":2.68,"h":2.78,"l":2.66,"n":285,"o":2.7,"t":"2025-09-11T04:00:00Z","v":37112,"vw":2.729641},{"c":2.64,"h":2.7759,"l":2.63,"n":401,"o":2.71,"t":"2025-09-12T04:00:00Z","v":76083,"vw":2.698632},{"c":2.53,"h":2.6525,"l":2.52,"n":478,"o":2.64,"t":"2025-09-15T04:00:00Z","v":71923,"vw":2.585015},{"c":2.6,"h":2.63,"l":2.52,"n":500,"o":2.52,"t":"2025-09-16T04:00:00Z","v":77210,"vw":2.588014},{"c":2.5,"h":2.6559,"l":2.5,"n":308,"o":2.6,"t":"2025-09-17T04:00:00Z","v":39325,"vw":2.583348},{"c":2.56,"h":2.57,"l":2.5,"n":522,"o":2.5,"t":"2025-09-18T04:00:00Z","v":45222,"vw":2.533441},{"c":2.46,"h":2.62,"l":2.4301,"n":628,"o":2.61,"t":"2025-09-19T04:00:00Z","v":130187,"vw":2.495489},{"c":2.39,"h":2.446,"l":2.33,"n":589,"o":2.44,"t":"2025-09-22T04:00:00Z","v":87515,"vw":2.386149},{"c":2.33,"h":2.49,"l":2.32,"n":546,"o":2.35,"t":"2025-09-23T04:00:00Z","v":50232,"vw":2.416114},{"c":2.16,"h":2.379,"l":2.16,"n":761,"o":2.33,"t":"2025-09-24T04:00:00Z","v":94743,"vw":2.258886},{"c":2.5,"h":2.58,"l":2.16,"n":779,"o":2.16,"t":"2025-09-25T04:00:00Z","v":198967,"vw":2.470618},{"c":2.42,"h":2.5049,"l":2.35,"n":515,"o":2.49,"t":"2025-09-26T04:00:00Z","v":50805,"vw":2.40762},{"c":2.37,"h":2.54,"l":2.37,"n":209,"o":2.4,"t":"2025-09-29T04:00:00Z","v":28257,"vw":2.432166},{"c":2.29,"h":2.3631,"l":2.22,"n":376,"o":2.33,"t":"2025-09-30T04:00:00Z","v":44246,"vw":2.282179},{"c":2.25,"h":2.335,"l":2.24,"n":402,"o":2.24,"t":"2025-10-01T04:00:00Z","v":27703,"vw":2.261668},{"c":2.29,"h":2.3,"l":2.2191,"n":259,"o":2.24,"t":"2025-10-02T04:00:00Z","v":16472,"vw":2.259293},{"c":2.22,"h":2.32,"l":2.17,"n":405,"o":2.25,"t":"2025-10-03T04:00:00Z","v":56215,"vw":2.243618},{"c":2.27,"h":2.32,"l":2.15,"n":488,"o":2.16,"t":"2025-10-06T04:00:00Z","v":77635,"vw":2.234226},{"c":2.26,"h":2.2895,"l":2.2087,"n":471,"o":2.24,"t":"2025-10-07T04:00:00Z","v":24110,"vw":2.245798},{"c":2.29,"h":2.32,"l":2.27,"n":164,"o":2.31,"t":"2025-10-08T04:00:00Z","v":18917,"vw":2.293773},{"c":2.33,"h":2.366,"l":2.28,"n":283,"o":2.28,"t":"2025-10-09T04:00:00Z","v":21809,"vw":2.318186},{"c":2.19,"h":2.38,"l":2.185,"n":217,"o":2.38,"t":"2025-10-10T04:00:00Z","v":43070,"vw":2.271047},{"c":2.21,"h":2.2706,"l":2.01,"n":980,"o":2.19,"t":"2025-10-13T04:00:00Z","v":89419,"vw":2.176748},{"c":2.26,"h":2.33,"l":2.17,"n":396,"o":2.21,"t":"2025-10-14T04:00:00Z","v":57981,"vw":2.270979},{"c":2.26,"h":2.41,"l":2.18,"n":468,"o":2.32,"t":"2025-10-15T04:00:00Z","v":57950,"vw":2.291301},{"c":2.13,"h":2.39,"l":2.1,"n":387,"o":2.31,"t":"2025-10-16T04:00:00Z","v":31318,"vw":2.214046},{"c":2.05,"h":2.1674,"l":2.03,"n":347,"o":2.16,"t":"2025-10-17T04:00:00Z","v":31860,"vw":2.093375},{"c":2.13,"h":2.19,"l":1.905,"n":553,"o":1.97,"t":"2025-10-20T04:00:00Z","v":152297,"vw":2.122318},{"c":2.17,"h":2.1944,"l":2.1,"n":242,"o":2.15,"t":"2025-10-21T04:00:00Z","v":42976,"vw":2.147676},{"c":2.13,"h":2.2,"l":2.1,"n":236,"o":2.2,"t":"2025-10-22T04:00:00Z","v":62932,"vw":2.140804},{"c":2.26,"h":2.35,"l":2.15,"n":359,"o":2.15,"t":"2025-10-23T04:00:00Z","v":74366,"vw":2.244227},{"c":2.27,"h":2.35,"l":2.23,"n":219,"o":2.35,"t":"2025-10-24T04:00:00Z","v":66083,"vw":2.293497},{"c":2.28,"h":2.31,"l":2.225,"n":268,"o":2.27,"t":"2025-10-27T04:00:00Z","v":36383,"vw":2.284838},{"c":2.27,"h":2.3494,"l":2.25,"n":395,"o":2.27,"t":"2025-10-28T04:00:00Z","v":48680,"vw":2.294459},{"c":2.28,"h":2.3599,"l":2.25,"n":339,"o":2.32,"t":"2025-10-29T04:00:00Z","v":53117,"vw":2.316457},{"c":2.16,"h":2.28,"l":2.14,"n":300,"o":2.23,"t":"2025-10-30T04:00:00Z","v":34585,"vw":2.204881},{"c":2.1,"h":2.2495,"l":2.07,"n":258,"o":2.2,"t":"2025-10-31T04:00:00Z","v":26539,"vw":2.163943},{"c":2.03,"h":2.15,"l":2,"n":442,"o":2.05,"t":"2025-11-03T05:00:00Z","v":24965,"vw":2.042855},{"c":2.04,"h":2.1,"l":2,"n":287,"o":2,"t":"2025-11-04T05:00:00Z","v":31652,"vw":2.023426},{"c":1.94,"h":2.02,"l":1.92,"n":202,"o":2,"t":"2025-11-05T05:00:00Z","v":23187,"vw":1.963176},{"c":1.93,"h":1.97,"l":1.84,"n":534,"o":1.97,"t":"2025-11-06T05:00:00Z","v":33183,"vw":1.890722},{"c":1.85,"h":1.915,"l":1.8,"n":343,"o":1.87,"t":"2025-11-07T05:00:00Z","v":44467,"vw":1.856496},{"c":1.95,"h":1.961,"l":1.7504,"n":287,"o":1.84,"t":"2025-11-10T05:00:00Z","v":92607,"vw":1.888372},{"c":2.04,"h":2.1007,"l":1.904,"n":261,"o":1.98,"t":"2025-11-11T05:00:00Z","v":52490,"vw":1.985036},{"c":1.91,"h":2.05,"l":1.91,"n":300,"o":2.05,"t":"2025-11-12T05:00:00Z","v":64411,"vw":1.990155},{"c":2.17,"h":2.7,"l":2.1,"n":5388,"o":2.1,"t":"2025-11-13T05:00:00Z","v":1292621,"vw":2.382397},{"c":2.46,"h":2.6052,"l":2.14,"n":1273,"o":2.14,"t":"2025-11-14T05:00:00Z","v":238347,"vw":2.334485},{"c":2.68,"h":2.74,"l":2.42,"n":1742,"o":2.42,"t":"2025-11-17T05:00:00Z","v":394100,"vw":2.65126},{"c":2.62,"h":2.83,"l":2.62,"n":933,"o":2.7,"t":"2025-11-18T05:00:00Z","v":171069,"vw":2.68604},{"c":2.56,"h":2.74,"l":2.44,"n":960,"o":2.69,"t":"2025-11-19T05:00:00Z","v":129860,"vw":2.569102},{"c":2.45,"h":2.6601,"l":2.44,"n":974,"o":2.5,"t":"2025-11-20T05:00:00Z","v":99026,"vw":2.511203},{"c":2.37,"h":2.55,"l":2.36,"n":557,"o":2.5,"t":"2025-11-21T05:00:00Z","v":76377,"vw":2.424256},{"c":2.42,"h":2.4719,"l":2.33,"n":699,"o":2.33,"t":"2025-11-24T05:00:00Z","v":80576,"vw":2.407681},{"c":2.45,"h":2.6,"l":2.42,"n":484,"o":2.47,"t":"2025-11-25T05:00:00Z","v":51620,"vw":2.50465},{"c":2.69,"h":2.9893,"l":2.39,"n":2696,"o":2.45,"t":"2025-11-26T05:00:00Z","v":358039,"vw":2.702149},{"c":2.59,"h":2.79,"l":2.5,"n":1942,"o":2.75,"t":"2025-11-28T05:00:00Z","v":280317,"vw":2.614565},{"c":2.48,"h":2.625,"l":2.46,"n":927,"o":2.53,"t":"2025-12-01T05:00:00Z","v":143638,"vw":2.538557},{"c":2.74,"h":2.9468,"l":2.53,"n":2155,"o":2.57,"t":"2025-12-02T05:00:00Z","v":331375,"vw":2.734802},{"c":2.74,"h":2.8618,"l":2.69,"n":1871,"o":2.71,"t":"2025-12-03T05:00:00Z","v":244316,"vw":2.737037},{"c":2.96,"h":3.0524,"l":2.7,"n":1420,"o":2.74,"t":"2025-12-04T05:00:00Z","v":214521,"vw":2.895165},{"c":2.89,"h":3.064,"l":2.8643,"n":759,"o":3.05,"t":"2025-12-05T05:00:00Z","v":96135,"vw":2.931441},{"c":3.35,"h":3.49,"l":2.8,"n":2593,"o":2.91,"t":"2025-12-08T05:00:00Z","v":370762,"vw":3.218277},{"c":3.37,"h":3.5899,"l":3.295,"n":1191,"o":3.37,"t":"2025-12-09T05:00:00Z","v":234599,"vw":3.409968},{"c":3.42,"h":3.48,"l":3.28,"n":1117,"o":3.34,"t":"2025-12-10T05:00:00Z","v":150001,"vw":3.398982},{"c":3.46,"h":3.5445,"l":3.25,"n":1433,"o":3.49,"t":"2025-12-11T05:00:00Z","v":138572,"vw":3.415436},{"c":3.63,"h":3.75,"l":3.395,"n":1478,"o":3.5,"t":"2025-12-12T05:00:00Z","v":208391,"vw":3.582915},{"c":3.67,"h":3.735,"l":3.44,"n":1315,"o":3.6,"t":"2025-12-15T05:00:00Z","v":136195,"vw":3.58321},{"c":3.6,"h":3.73,"l":3.52,"n":803,"o":3.7,"t":"2025-12-16T05:00:00Z","v":87149,"vw":3.603279},{"c":3.55,"h":3.7186,"l":3.5,"n":478,"o":3.59,"t":"2025-12-17T05:00:00Z","v":51205,"vw":3.559914},{"c":3.64,"h":3.81,"l":3.55,"n":683,"o":3.62,"t":"2025-12-18T05:00:00Z","v":110350,"vw":3.71725},{"c":4.09,"h":4.2499,"l":3.7,"n":2719,"o":3.7,"t":"2025-12-19T05:00:00Z","v":394462,"vw":4.039034},{"c":4.01,"h":4.3995,"l":3.93,"n":1357,"o":4.2,"t":"2025-12-22T05:00:00Z","v":186981,"vw":4.148386},{"c":4.25,"h":4.34,"l":3.91,"n":652,"o":3.99,"t":"2025-12-23T05:00:00Z","v":101802,"vw":4.150986},{"c":4.41,"h":4.44,"l":4.1605,"n":769,"o":4.27,"t":"2025-12-24T05:00:00Z","v":104373,"vw":4.31775},{"c":4.65,"h":4.65,"l":4.38,"n":1297,"o":4.49,"t":"2025-12-26T05:00:00Z","v":169061,"vw":4.551959},{"c":5.04,"h":5.12,"l":4.55,"n":1758,"o":4.58,"t":"2025-12-29T05:00:00Z","v":311179,"vw":4.885992},{"c":5.54,"h":5.82,"l":5.12,"n":4813,"o":5.31,"t":"2025-12-30T05:00:00Z","v":778204,"vw":5.569646},{"c":5.33,"h":5.7299,"l":4.55,"n":2819,"o":5.66,"t":"2025-12-31T05:00:00Z","v":446302,"vw":5.020989},{"c":4.97,"h":5.4116,"l":4.8101,"n":2238,"o":5.39,"t":"2026-01-02T05:00:00Z","v":269632,"vw":5.074819},{"c":5.39,"h":5.4693,"l":4.9,"n":1748,"o":5.05,"t":"2026-01-05T05:00:00Z","v":220175,"vw":5.153615},{"c":5.14,"h":5.48,"l":5.02,"n":1617,"o":5.39,"t":"2026-01-06T05:00:00Z","v":270063,"vw":5.160495},{"c":5.39,"h":5.53,"l":5.08,"n":1586,"o":5.17,"t":"2026-01-07T05:00:00Z","v":181203,"vw":5.315062},{"c":5.46,"h":5.69,"l":5.27,"n":1353,"o":5.39,"t":"2026-01-08T05:00:00Z","v":120500,"vw":5.489355},{"c":5.17,"h":5.6199,"l":5.13,"n":1205,"o":5.46,"t":"2026-01-09T05:00:00Z","v":153320,"vw":5.278521},{"c":5.78,"h":5.95,"l":5.2,"n":2490,"o":5.23,"t":"2026-01-12T05:00:00Z","v":315093,"vw":5.712272},{"c":5.5,"h":5.99,"l":5.4147,"n":2214,"o":5.79,"t":"2026-01-13T05:00:00Z","v":258469,"vw":5.596042},{"c":6,"h":6.1,"l":5.5,"n":3506,"o":5.55,"t":"2026-01-14T05:00:00Z","v":679508,"vw":5.89878},{"c":5.78,"h":6.15,"l":5.67,"n":1998,"o":6.12,"t":"2026-01-15T05:00:00Z","v":199918,"vw":5.830653},{"c":5.7,"h":6.12,"l":5.665,"n":1556,"o":5.78,"t":"2026-01-16T05:00:00Z","v":147303,"vw":5.82896},{"c":5.51,"h":5.7351,"l":5.3,"n":1818,"o":5.62,"t":"2026-01-20T05:00:00Z","v":174839,"vw":5.481659},{"c":5.6,"h":5.79,"l":5.45,"n":1072,"o":5.57,"t":"2026-01-21T05:00:00Z","v":101733,"vw":5.607298},{"c":6,"h":6.07,"l":5.42,"n":1933,"o":5.8,"t":"2026-01-22T05:00:00Z","v":284768,"vw":5.783124},{"c":5.98,"h":6.05,"l":5.73,"n":1346,"o":6.05,"t":"2026-01-23T05:00:00Z","v":194952,"vw":5.885402},{"c":5.89,"h":6.26,"l":5.82,"n":2710,"o":6.02,"t":"2026-01-26T05:00:00Z","v":256201,"vw":5.966261},{"c":6.04,"h":6.07,"l":5.59,"n":2275,"o":5.87,"t":"2026-01-27T05:00:00Z","v":187994,"vw":5.909799},{"c":5.95,"h":6.395,"l":5.9,"n":2286,"o":6.02,"t":"2026-01-28T05:00:00Z","v":214882,"vw":6.115828},{"c":5.82,"h":6.1376,"l":5.65,"n":1506,"o":6.03,"t":"2026-01-29T05:00:00Z","v":130250,"vw":5.836683},{"c":5.57,"h":5.76,"l":5.3,"n":2321,"o":5.63,"t":"2026-01-30T05:00:00Z","v":211313,"vw":5.497581},{"c":5.66,"h":5.8299,"l":5.51,"n":1613,"o":5.52,"t":"2026-02-02T05:00:00Z","v":130882,"vw":5.714496},{"c":6.23,"h":6.35,"l":5.68,"n":2966,"o":5.77,"t":"2026-02-03T05:00:00Z","v":376325,"vw":6.075277},{"c":6.62,"h":7.1,"l":6.37,"n":3480,"o":6.74,"t":"2026-02-04T05:00:00Z","v":323057,"vw":6.592015},{"c":6.32,"h":6.64,"l":5.75,"n":3975,"o":6.53,"t":"2026-02-05T05:00:00Z","v":399296,"vw":6.165446},{"c":6.79,"h":6.9581,"l":6.34,"n":2692,"o":6.34,"t":"2026-02-06T05:00:00Z","v":232250,"vw":6.720636},{"c":7.84,"h":7.95,"l":6.9,"n":5652,"o":6.91,"t":"2026-02-09T05:00:00Z","v":645634,"vw":7.640876},{"c":8.45,"h":8.6,"l":7.35,"n":7124,"o":7.94,"t":"2026-02-10T05:00:00Z","v":763024,"vw":8.165494},{"c":8.3,"h":8.5799,"l":8.01,"n":4196,"o":8.46,"t":"2026-02-11T05:00:00Z","v":371266,"vw":8.283568},{"c":7.54,"h":8.27,"l":7.5,"n":3752,"o":8.26,"t":"2026-02-12T05:00:00Z","v":326519,"vw":7.79455},{"c":7.79,"h":8.29,"l":7.35,"n":2946,"o":7.48,"t":"2026-02-13T05:00:00Z","v":287985,"vw":7.900089},{"c":7.6,"h":7.8,"l":7.1,"n":3034,"o":7.735,"t":"2026-02-17T05:00:00Z","v":300103,"vw":7.490499},{"c":7.89,"h":8.37,"l":7.6,"n":3404,"o":7.6,"t":"2026-02-18T05:00:00Z","v":296943,"vw":8.037074},{"c":8.56,"h":8.58,"l":7.69,"n":2751,"o":7.87,"t":"2026-02-19T05:00:00Z","v":246660,"vw":8.270691},{"c":8.86,"h":9.25,"l":8.45,"n":6332,"o":8.49,"t":"2026-02-20T05:00:00Z","v":514669,"vw":8.933437},{"c":8.77,"h":9.08,"l":8.1301,"n":4924,"o":8.89,"t":"2026-02-23T05:00:00Z","v":362649,"vw":8.607063},{"c":9.17,"h":9.35,"l":8.6101,"n":4130,"o":8.73,"t":"2026-02-24T05:00:00Z","v":376334,"vw":9.010102},{"c":9.52,"h":9.55,"l":9.14,"n":3125,"o":9.29,"t":"2026-02-25T05:00:00Z","v":252763,"vw":9.352364},{"c":9.5,"h":9.53,"l":8.89,"n":4423,"o":9.35,"t":"2026-02-26T05:00:00Z","v":338259,"vw":9.194868},{"c":9.11,"h":9.3,"l":8.8,"n":2651,"o":9.28,"t":"2026-02-27T05:00:00Z","v":231906,"vw":9.012031},{"c":9.4,"h":9.69,"l":8.75,"n":1760,"o":8.88,"t":"2026-03-02T05:00:00Z","v":172252,"vw":9.396484},{"c":9.07,"h":9.31,"l":8.5001,"n":3818,"o":9.12,"t":"2026-03-03T05:00:00Z","v":200272,"vw":8.91396},{"c":9.36,"h":9.57,"l":8.9,"n":1956,"o":9.14,"t":"2026-03-04T05:00:00Z","v":132867,"vw":9.288847},{"c":9.23,"h":9.6699,"l":8.91,"n":2099,"o":9.3,"t":"2026-03-05T05:00:00Z","v":165301,"vw":9.170651},{"c":8.25,"h":9.035,"l":8.18,"n":2737,"o":8.97,"t":"2026-03-06T05:00:00Z","v":298042,"vw":8.494452},{"c":9.1,"h":9.1,"l":8.07,"n":3237,"o":8.23,"t":"2026-03-09T04:00:00Z","v":302066,"vw":8.740066},{"c":9.99,"h":9.99,"l":8.89,"n":3975,"o":8.93,"t":"2026-03-10T04:00:00Z","v":369356,"vw":9.61426},{"c":9.52,"h":10,"l":9.19,"n":4504,"o":10,"t":"2026-03-11T04:00:00Z","v":300047,"vw":9.545023},{"c":8.79,"h":9.37,"l":8.62,"n":4140,"o":9.25,"t":"2026-03-12T04:00:00Z","v":262338,"vw":8.945907},{"c":8.24,"h":9.1,"l":8.151,"n":2694,"o":8.77,"t":"2026-03-13T04:00:00Z","v":206842,"vw":8.431022},{"c":8.35,"h":8.5,"l":7.95,"n":3588,"o":8.35,"t":"2026-03-16T04:00:00Z","v":355202,"vw":8.246203},{"c":6.63,"h":7.77,"l":5.3801,"n":12172,"o":7.76,"t":"2026-03-17T04:00:00Z","v":1704366,"vw":6.143401},{"c":6.35,"h":6.7,"l":6.21,"n":4417,"o":6.57,"t":"2026-03-18T04:00:00Z","v":444619,"vw":6.434112},{"c":6.9,"h":6.9649,"l":5.97,"n":4964,"o":6.04,"t":"2026-03-19T04:00:00Z","v":544417,"vw":6.570554},{"c":6.86,"h":7.3799,"l":6.57,"n":4225,"o":7,"t":"2026-03-20T04:00:00Z","v":371021,"vw":6.881005},{"c":7.29,"h":7.47,"l":6.927,"n":3507,"o":6.93,"t":"2026-03-23T04:00:00Z","v":222560,"vw":7.247459},{"c":7.39,"h":7.57,"l":7.07,"n":3226,"o":7.17,"t":"2026-03-24T04:00:00Z","v":202329,"vw":7.331933},{"c":7.43,"h":7.63,"l":7.2001,"n":3159,"o":7.5,"t":"2026-03-25T04:00:00Z","v":134121,"vw":7.426001},{"c":7.06,"h":7.55,"l":7,"n":2892,"o":7.27,"t":"2026-03-26T04:00:00Z","v":147957,"vw":7.210221},{"c":6.86,"h":7.155,"l":6.8,"n":2977,"o":7.1,"t":"2026-03-27T04:00:00Z","v":131239,"vw":6.928272},{"c":6.46,"h":6.95,"l":6.42,"n":2687,"o":6.95,"t":"2026-03-30T04:00:00Z","v":126225,"vw":6.615689},{"c":6.72,"h":6.95,"l":6.53,"n":1824,"o":6.59,"t":"2026-03-31T04:00:00Z","v":135187,"vw":6.740427},{"c":7.2,"h":7.38,"l":6.8,"n":2071,"o":6.85,"t":"2026-04-01T04:00:00Z","v":152743,"vw":7.23336},{"c":7.17,"h":7.28,"l":6.81,"n":1758,"o":6.81,"t":"2026-04-02T04:00:00Z","v":105171,"vw":7.128484},{"c":7.12,"h":7.29,"l":6.96,"n":1809,"o":7.09,"t":"2026-04-06T04:00:00Z","v":85799,"vw":7.114476},{"c":6.66,"h":7.045,"l":6.54,"n":2148,"o":7,"t":"2026-04-07T04:00:00Z","v":135470,"vw":6.73046},{"c":7.53,"h":7.63,"l":6.97,"n":3636,"o":6.97,"t":"2026-04-08T04:00:00Z","v":258126,"vw":7.451374},{"c":8.33,"h":8.37,"l":7.33,"n":2426,"o":7.4,"t":"2026-04-09T04:00:00Z","v":168785,"vw":8.034067},{"c":8.14,"h":8.434,"l":8.07,"n":1579,"o":8.26,"t":"2026-04-10T04:00:00Z","v":78827,"vw":8.219354},{"c":8.76,"h":8.8,"l":7.935,"n":1706,"o":8.04,"t":"2026-04-13T04:00:00Z","v":126664,"vw":8.533572},{"c":9,"h":9.13,"l":8.725,"n":2326,"o":8.86,"t":"2026-04-14T04:00:00Z","v":123279,"vw":8.98542},{"c":8.89,"h":9.1,"l":8.69,"n":1521,"o":8.99,"t":"2026-04-15T04:00:00Z","v":102538,"vw":8.900834},{"c":9.19,"h":9.19,"l":8.78,"n":2331,"o":9.01,"t":"2026-04-16T04:00:00Z","v":117101,"vw":9.018258},{"c":9.47,"h":9.7899,"l":9.16,"n":1902,"o":9.31,"t":"2026-04-17T04:00:00Z","v":142190,"vw":9.523365},{"c":9.75,"h":9.92,"l":9.23,"n":1850,"o":9.23,"t":"2026-04-20T04:00:00Z","v":96629,"vw":9.623732},{"c":9.71,"h":9.755,"l":9.36,"n":1916,"o":9.73,"t":"2026-04-21T04:00:00Z","v":76566,"vw":9.597726},{"c":10.86,"h":10.86,"l":9.84,"n":3402,"o":9.84,"t":"2026-04-22T04:00:00Z","v":319471,"vw":10.469981},{"c":10.27,"h":11.1099,"l":10.04,"n":3089,"o":10.61,"t":"2026-04-23T04:00:00Z","v":175461,"vw":10.543463},{"c":10.36,"h":10.58,"l":10.1001,"n":2528,"o":10.26,"t":"2026-04-24T04:00:00Z","v":138570,"vw":10.375569},{"c":10.58,"h":10.97,"l":10.07,"n":2962,"o":10.3,"t":"2026-04-27T04:00:00Z","v":164604,"vw":10.633767},{"c":10.1,"h":10.31,"l":9.12,"n":4007,"o":10.3,"t":"2026-04-28T04:00:00Z","v":255494,"vw":9.713605},{"c":10.12,"h":10.74,"l":9.8907,"n":1674,"o":10.26,"t":"2026-04-29T04:00:00Z","v":88499,"vw":10.120805},{"c":10.92,"h":11,"l":9.92,"n":2713,"o":10.28,"t":"2026-04-30T04:00:00Z","v":147414,"vw":10.733964},{"c":10.47,"h":10.85,"l":10.44,"n":1500,"o":10.85,"t":"2026-05-01T04:00:00Z","v":64678,"vw":10.592434},{"c":10.45,"h":10.83,"l":10.26,"n":2003,"o":10.47,"t":"2026-05-04T04:00:00Z","v":127052,"vw":10.45363},{"c":11.25,"h":11.3199,"l":10.4543,"n":2695,"o":10.5,"t":"2026-05-05T04:00:00Z","v":178507,"vw":10.921629},{"c":12.03,"h":12.28,"l":11.2801,"n":4424,"o":11.42,"t":"2026-05-06T04:00:00Z","v":214769,"vw":11.941569},{"c":11.49,"h":12.2899,"l":11.49,"n":2589,"o":11.95,"t":"2026-05-07T04:00:00Z","v":124118,"vw":11.719857},{"c":12.2,"h":12.2923,"l":11.48,"n":3146,"o":11.68,"t":"2026-05-08T04:00:00Z","v":199693,"vw":12.079939},{"c":11.86,"h":12.3,"l":11.8184,"n":4045,"o":12.02,"t":"2026-05-11T04:00:00Z","v":168249,"vw":12.043674},{"c":10.62,"h":10.69,"l":9.62,"n":4696,"o":10.01,"t":"2026-05-12T04:00:00Z","v":329065,"vw":10.172027},{"c":11.22,"h":11.48,"l":10.45,"n":2811,"o":10.53,"t":"2026-05-13T04:00:00Z","v":170543,"vw":11.098489},{"c":11.5,"h":11.71,"l":10.55,"n":2199,"o":11.2,"t":"2026-05-14T04:00:00Z","v":116109,"vw":11.251406},{"c":10.85,"h":11.4999,"l":10.44,"n":1457,"o":11.25,"t":"2026-05-15T04:00:00Z","v":75922,"vw":10.862851},{"c":9.54,"h":10.83,"l":8.9437,"n":5218,"o":10.83,"t":"2026-05-18T04:00:00Z","v":389810,"vw":9.424576},{"c":8.95,"h":9.36,"l":8.775,"n":2637,"o":9.36,"t":"2026-05-19T04:00:00Z","v":186451,"vw":8.976611},{"c":9.59,"h":9.83,"l":8.835,"n":2072,"o":9.1,"t":"2026-05-20T04:00:00Z","v":122663,"vw":9.513069},{"c":10.15,"h":10.15,"l":9.37,"n":2564,"o":9.37,"t":"2026-05-21T04:00:00Z","v":125181,"vw":9.891065},{"c":10.16,"h":10.25,"l":9.91,"n":1734,"o":10.25,"t":"2026-05-22T04:00:00Z","v":77300,"vw":10.118917},{"c":10.83,"h":11.17,"l":10.19,"n":4240,"o":10.35,"t":"2026-05-26T04:00:00Z","v":211603,"vw":10.897155},{"c":11.02,"h":11.13,"l":10.3705,"n":1242,"o":10.915,"t":"2026-05-27T04:00:00Z","v":73342,"vw":10.922297},{"c":11.33,"h":11.6,"l":10.61,"n":2334,"o":11,"t":"2026-05-28T04:00:00Z","v":101348,"vw":11.307672},{"c":11.32,"h":11.37,"l":10.88,"n":2126,"o":11.21,"t":"2026-05-29T04:00:00Z","v":79787,"vw":11.201756},{"c":11.22,"h":11.57,"l":10.7392,"n":1959,"o":11.29,"t":"2026-06-01T04:00:00Z","v":78956,"vw":11.309764},{"c":11.71,"h":11.96,"l":11.35,"n":3162,"o":11.35,"t":"2026-06-02T04:00:00Z","v":251973,"vw":11.719434},{"c":11.7,"h":11.7925,"l":11.25,"n":2911,"o":11.4,"t":"2026-06-03T04:00:00Z","v":138267,"vw":11.536335},{"c":11.04,"h":11.71,"l":10.99,"n":2438,"o":11.69,"t":"2026-06-04T04:00:00Z","v":181928,"vw":11.330168},{"c":9.76,"h":10.955,"l":9.7,"n":2184,"o":10.88,"t":"2026-06-05T04:00:00Z","v":180928,"vw":10.124359},{"c":10.63,"h":10.72,"l":9.51,"n":3785,"o":9.87,"t":"2026-06-08T04:00:00Z","v":180932,"vw":10.204869},{"c":10.44,"h":11.135,"l":10.01,"n":2425,"o":10.87,"t":"2026-06-09T04:00:00Z","v":103345,"vw":10.549855},{"c":10.12,"h":10.78,"l":10.11,"n":1950,"o":10.35,"t":"2026-06-10T04:00:00Z","v":95150,"vw":10.307944},{"c":11.21,"h":11.22,"l":10.2824,"n":1447,"o":10.38,"t":"2026-06-11T04:00:00Z","v":96318,"vw":10.925243},{"c":11.83,"h":12.11,"l":11.21,"n":3206,"o":11.22,"t":"2026-06-12T04:00:00Z","v":181228,"vw":11.82636},{"c":11.92,"h":12.81,"l":11.88,"n":3328,"o":12.24,"t":"2026-06-15T04:00:00Z","v":228699,"vw":12.244417},{"c":11.56,"h":12.07,"l":11.53,"n":2410,"o":11.92,"t":"2026-06-16T04:00:00Z","v":112762,"vw":11.7676},{"c":10.88,"h":11.92,"l":10.82,"n":2265,"o":11.83,"t":"2026-06-17T04:00:00Z","v":101080,"vw":11.303716},{"c":10.8,"h":11.3,"l":10.45,"n":2237,"o":11.23,"t":"2026-06-18T04:00:00Z","v":127370,"vw":10.724437},{"c":10.64,"h":11.02,"l":10.4,"n":3035,"o":10.77,"t":"2026-06-22T04:00:00Z","v":112505,"vw":10.628719},{"c":10.24,"h":10.435,"l":9.85,"n":2480,"o":10.11,"t":"2026-06-23T04:00:00Z","v":124696,"vw":10.118972},{"c":9.82,"h":10.5299,"l":9.55,"n":3495,"o":10.18,"t":"2026-06-24T04:00:00Z","v":139185,"vw":9.75808},{"c":9.76,"h":10.21,"l":9.61,"n":2893,"o":10.13,"t":"2026-06-25T04:00:00Z","v":148747,"vw":9.889943},{"c":9.35,"h":9.88,"l":9.06,"n":4108,"o":9.68,"t":"2026-06-26T04:00:00Z","v":2152574,"vw":9.34762},{"c":8.79,"h":9.53,"l":8.61,"n":3953,"o":9.39,"t":"2026-06-29T04:00:00Z","v":223326,"vw":8.839244},{"c":8.65,"h":8.98,"l":8.41,"n":4276,"o":8.8,"t":"2026-06-30T04:00:00Z","v":220626,"vw":8.624101},{"c":8.27,"h":8.54,"l":7.99,"n":3473,"o":8.54,"t":"2026-07-01T04:00:00Z","v":201934,"vw":8.237338},{"c":7.35,"h":8.34,"l":7.3,"n":5372,"o":8.33,"t":"2026-07-02T04:00:00Z","v":358366,"vw":7.636289},{"c":7.98,"h":8.42,"l":7.49,"n":3583,"o":7.49,"t":"2026-07-06T04:00:00Z","v":265035,"vw":7.931359},{"c":7.38,"h":7.8332,"l":7.175,"n":3578,"o":7.74,"t":"2026-07-07T04:00:00Z","v":267827,"vw":7.422363},{"c":7.17,"h":7.35,"l":7.11,"n":3386,"o":7.22,"t":"2026-07-08T04:00:00Z","v":169789,"vw":7.199244},{"c":7.64,"h":9.02,"l":7.6362,"n":7114,"o":8.18,"t":"2026-07-09T04:00:00Z","v":604358,"vw":8.272831},{"c":7.85,"h":7.95,"l":7.4,"n":3230,"o":7.84,"t":"2026-07-10T04:00:00Z","v":214684,"vw":7.790622},{"c":7.69,"h":8.16,"l":7.605,"n":4645,"o":7.69,"t":"2026-07-13T04:00:00Z","v":206947,"vw":7.771514},{"c":7.98,"h":8.34,"l":7.88,"n":3165,"o":7.93,"t":"2026-07-14T04:00:00Z","v":114766,"vw":8.042311},{"c":8.11,"h":8.49,"l":7.84,"n":2969,"o":8.04,"t":"2026-07-15T04:00:00Z","v":153054,"vw":8.097796},{"c":7.82,"h":8.075,"l":7.68,"n":3654,"o":8.02,"t":"2026-07-16T04:00:00Z","v":129397,"vw":7.829461},{"c":7.66,"h":7.96,"l":7.39,"n":3624,"o":7.5,"t":"2026-07-17T04:00:00Z","v":186047,"vw":7.682341},{"c":7.71,"h":8.04,"l":7.63,"n":3034,"o":7.81,"t":"2026-07-20T04:00:00Z","v":195893,"vw":7.746754},{"c":8.38,"h":8.45,"l":7.72,"n":2291,"o":7.93,"t":"2026-07-21T04:00:00Z","v":129577,"vw":8.284515},{"c":8.35,"h":8.64,"l":8.29,"n":2238,"o":8.29,"t":"2026-07-22T04:00:00Z","v":124638,"vw":8.430828},{"c":8.43,"h":8.64,"l":7.98,"n":3443,"o":8.11,"t":"2026-07-23T04:00:00Z","v":134408,"vw":8.348294},{"c":8.2,"h":8.669,"l":7.98,"n":1864,"o":8.42,"t":"2026-07-24T04:00:00Z","v":64446,"vw":8.256773},{"c":8.69,"h":8.77,"l":8.25,"n":2056,"o":8.4,"t":"2026-07-27T04:00:00Z","v":107226,"vw":8.532627},{"c":8.23,"h":8.45,"l":8.16,"n":2598,"o":8.44,"t":"2026-07-28T04:00:00Z","v":97046,"vw":8.311222},{"c":8.04,"h":8.45,"l":7.8,"n":3315,"o":8.17,"t":"2026-07-29T04:00:00Z","v":145877,"vw":8.101833},{"c":8.32,"h":8.795,"l":8.295,"n":1998,"o":8.32,"t":"2026-07-30T04:00:00Z","v":124557,"vw":8.4908},{"c":8.04,"h":8.44,"l":7.87,"n":1496,"o":8.44,"t":"2026-07-31T04:00:00Z","v":63064,"vw":8.098459},{"c":8.36,"h":8.42,"l":7.89,"n":1971,"o":8.06,"t":"2026-08-03T04:00:00Z","v":68758,"vw":8.270878},{"c":9,"h":9.18,"l":8.436,"n":3002,"o":8.55,"t":"2026-08-04T04:00:00Z","v":202434,"vw":8.95629},{"c":9.44,"h":9.75,"l":8.96,"n":2069,"o":8.96,"t":"2026-08-05T04:00:00Z","v":86633,"vw":9.458434},{"c":9.49,"h":9.79,"l":9.3,"n":1539,"o":9.4,"t":"2026-08-06T04:00:00Z","v":69721,"vw":9.578866},{"c":9.51,"h":10.08,"l":9.44,"n":1269,"o":9.71,"t":"2026-08-07T04:00:00Z","v":61463,"vw":9.64743},{"c":8.67,"h":9.57,"l":8.65,"n":2290,"o":9.57,"t":"2026-08-10T04:00:00Z","v":108314,"vw":8.957922},{"c":9.8,"h":10.23,"l":9.1101,"n":4113,"o":9.4,"t":"2026-08-11T04:00:00Z","v":275955,"vw":9.895776},{"c":9.21,"h":10.23,"l":9,"n":2382,"o":9.91,"t":"2026-08-12T04:00:00Z","v":175426,"vw":9.380128},{"c":9.19,"h":9.68,"l":9.055,"n":1434,"o":9.2,"t":"2026-08-13T04:00:00Z","v":82788,"vw":9.263134},{"c":9.37,"h":9.84,"l":9.13,"n":2107,"o":9.13,"t":"2026-08-14T04:00:00Z","v":88306,"vw":9.427385},{"c":9.47,"h":9.78,"l":9.35,"n":3180,"o":9.41,"t":"2026-08-17T04:00:00Z","v":101208,"vw":9.458186},{"c":8.97,"h":9.39,"l":8.88,"n":1898,"o":9.25,"t":"2026-08-18T04:00:00Z","v":93325,"vw":9.029796},{"c":8.92,"h":9.27,"l":8.87,"n":1996,"o":9.17,"t":"2026-08-19T04:00:00Z","v":66487,"vw":8.971233},{"c":8.44,"h":9.03,"l":8.41,"n":2565,"o":8.88,"t":"2026-08-20T04:00:00Z","v":71901,"vw":8.646218},{"c":8.8,"h":9.03,"l":8.58,"n":1903,"o":8.6,"t":"2026-08-21T04:00:00Z","v":64926,"vw":8.774859},{"c":8.52,"h":9,"l":8.45,"n":1812,"o":8.84,"t":"2026-08-24T04:00:00Z","v":61429,"vw":8.645562},{"c":8.82,"h":8.92,"l":8.57,"n":2125,"o":8.57,"t":"2026-08-25T04:00:00Z","v":67524,"vw":8.784256},{"c":8.93,"h":9.17,"l":8.735,"n":2548,"o":8.83,"t":"2026-08-26T04:00:00Z","v":74723,"vw":8.932822},{"c":9.18,"h":9.24,"l":8.9201,"n":1535,"o":8.99,"t":"2026-08-27T04:00:00Z","v":64538,"vw":9.121503},{"c":8.86,"h":9.16,"l":8.7,"n":1976,"o":9.11,"t":"2026-08-28T04:00:00Z","v":60695,"vw":8.934749},{"c":8.58,"h":8.86,"l":8.48,"n":2147,"o":8.86,"t":"2026-08-31T04:00:00Z","v":88679,"vw":8.591745},{"c":8.38,"h":8.64,"l":8.12,"n":2168,"o":8.43,"t":"2026-09-01T04:00:00Z","v":85595,"vw":8.373241},{"c":8.74,"h":8.98,"l":8.543,"n":2662,"o":8.56,"t":"2026-09-02T04:00:00Z","v":54748,"vw":8.773699},{"c":8.49,"h":8.75,"l":8.4,"n":1484,"o":8.75,"t":"2026-09-03T04:00:00Z","v":44392,"vw":8.513447},{"c":8.68,"h":8.8054,"l":8.35,"n":1911,"o":8.35,"t":"2026-09-04T04:00:00Z","v":68636,"vw":8.602314},{"c":8.75,"h":8.93,"l":8.55,"n":1798,"o":8.7,"t":"2026-09-08T04:00:00Z","v":48237,"vw":8.773835},{"c":8.45,"h":8.77,"l":8.45,"n":1979,"o":8.62,"t":"2026-09-09T04:00:00Z","v":63087,"vw":8.553493},{"c":8.24,"h":8.38,"l":8.1213,"n":1642,"o":8.27,"t":"2026-09-10T04:00:00Z","v":53961,"vw":8.233199},{"c":8.11,"h":8.4099,"l":8.05,"n":1391,"o":8.32,"t":"2026-09-11T04:00:00Z","v":47918,"vw":8.159454},{"c":7.81,"h":8.1,"l":7.655,"n":1652,"o":8,"t":"2026-09-14T04:00:00Z","v":65872,"vw":7.802219},{"c":7.79,"h":7.9,"l":7.69,"n":1703,"o":7.83,"t":"2026-09-15T04:00:00Z","v":58197,"vw":7.797154},{"c":8.11,"h":8.2,"l":7.83,"n":1639,"o":7.93,"t":"2026-09-16T04:00:00Z","v":56571,"vw":8.085379},{"c":8.5,"h":8.57,"l":8.27,"n":1703,"o":8.36,"t":"2026-09-17T04:00:00Z","v":44866,"vw":8.486156},{"c":8.35,"h":8.66,"l":8.215,"n":1809,"o":8.51,"t":"2026-09-18T04:00:00Z","v":103247,"vw":8.366181},{"c":8.6,"h":8.67,"l":8.31,"n":2272,"o":8.34,"t":"2026-09-21T04:00:00Z","v":73549,"vw":8.573466},{"c":8.67,"h":8.79,"l":8.515,"n":2219,"o":8.58,"t":"2026-09-22T04:00:00Z","v":118145,"vw":8.682304},{"c":8.42,"h":8.62,"l":8.31,"n":2045,"o":8.56,"t":"2026-09-23T04:00:00Z","v":119572,"vw":8.445712},{"c":8.67,"h":8.7,"l":8.2522,"n":1945,"o":8.36,"t":"2026-09-24T04:00:00Z","v":134870,"vw":8.553365},{"c":8.64,"h":9.07,"l":8.6077,"n":2108,"o":8.78,"t":"2026-09-25T04:00:00Z","v":125643,"vw":8.865558},{"c":8.88,"h":9.04,"l":8.48,"n":1582,"o":8.48,"t":"2026-09-28T04:00:00Z","v":72430,"vw":8.8603},{"c":9,"h":9.05,"l":8.765,"n":1908,"o":8.96,"t":"2026-09-29T04:00:00Z","v":77112,"vw":8.939809},{"c":8.85,"h":9.315,"l":8.83,"n":3070,"o":8.95,"t":"2026-09-30T04:00:00Z","v":100302,"vw":9.014919},{"c":8.99,"h":9.055,"l":8.64,"n":2175,"o":8.87,"t":"2026-10-01T04:00:00Z","v":122269,"vw":8.879212},{"c":9.7,"h":9.75,"l":9.195,"n":2873,"o":9.21,"t":"2026-10-02T04:00:00Z","v":160723,"vw":9.565609},{"c":9.65,"h":9.87,"l":9.58,"n":2036,"o":9.67,"t":"2026-10-05T04:00:00Z","v":90085,"vw":9.725324},{"c":9.42,"h":9.78,"l":9.385,"n":1901,"o":9.77,"t":"2026-10-06T04:00:00Z","v":75077,"vw":9.526739},{"c":9.22,"h":9.31,"l":8.9647,"n":1932,"o":9.27,"t":"2026-10-07T04:00:00Z","v":84020,"vw":9.112705},{"c":8.95,"h":9.275,"l":8.95,"n":1392,"o":9.08,"t":"2026-10-08T04:00:00Z","v":57869,"vw":9.047233},{"c":9.25,"h":9.26,"l":8.98,"n":1263,"o":8.98,"t":"2026-10-09T04:00:00Z","v":34906,"vw":9.171306},{"c":9.2,"h":9.33,"l":9.018,"n":1393,"o":9.13,"t":"2026-10-12T04:00:00Z","v":52887,"vw":9.186424},{"c":9.34,"h":9.43,"l":9.0052,"n":1440,"o":9.1,"t":"2026-10-13T04:00:00Z","v":60039,"vw":9.281133},{"c":8.57,"h":9.19,"l":8.39,"n":2845,"o":9.19,"t":"2026-10-14T04:00:00Z","v":96220,"vw":8.665821},{"c":8.45,"h":8.67,"l":8.2401,"n":2461,"o":8.51,"t":"2026-10-15T04:00:00Z","v":85424,"vw":8.414284},{"c":8.26,"h":8.86,"l":8.21,"n":1913,"o":8.46,"t":"2026-10-16T04:00:00Z","v":89580,"vw":8.401072},{"c":8.28,"h":8.3673,"l":8.2,"n":1583,"o":8.34,"t":"2026-10-19T04:00:00Z","v":78224,"vw":8.292421},{"c":8.5,"h":8.63,"l":8.21,"n":2145,"o":8.35,"t":"2026-10-20T04:00:00Z","v":90778,"vw":8.524365},{"c":8.21,"h":8.65,"l":8.11,"n":1573,"o":8.62,"t":"2026-10-21T04:00:00Z","v":79137,"vw":8.27353},{"c":7.81,"h":8.07,"l":7.4,"n":2568,"o":8.05,"t":"2026-10-22T04:00:00Z","v":189321,"vw":7.731457}],"volatilityBars":[{"c":8.66,"h":8.66,"l":8.58,"n":20,"o":8.58,"t":"2026-09-22T13:30:00Z","v":1838,"vw":8.599724},{"c":8.68,"h":8.68,"l":8.635,"n":4,"o":8.635,"t":"2026-09-22T13:45:00Z","v":2124,"vw":8.637143},{"c":8.71,"h":8.71,"l":8.675,"n":28,"o":8.6899,"t":"2026-09-22T14:00:00Z","v":1818,"vw":8.690949},{"c":8.66,"h":8.71,"l":8.66,"n":34,"o":8.6806,"t":"2026-09-22T14:15:00Z","v":1448,"vw":8.686691},{"c":8.515,"h":8.55,"l":8.515,"n":25,"o":8.55,"t":"2026-09-22T14:30:00Z","v":1236,"vw":8.529806},{"c":8.575,"h":8.575,"l":8.52,"n":43,"o":8.545,"t":"2026-09-22T14:45:00Z","v":1312,"vw":8.547857},{"c":8.66,"h":8.66,"l":8.615,"n":56,"o":8.62,"t":"2026-09-22T15:00:00Z","v":1966,"vw":8.633198},{"c":8.685,"h":8.685,"l":8.685,"n":3,"o":8.685,"t":"2026-09-22T15:15:00Z","v":204,"vw":8.685},{"c":8.57,"h":8.62,"l":8.57,"n":19,"o":8.62,"t":"2026-09-22T15:30:00Z","v":920,"vw":8.605714},{"c":8.56,"h":8.56,"l":8.54,"n":31,"o":8.54,"t":"2026-09-22T15:45:00Z","v":1046,"vw":8.55},{"c":8.62,"h":8.62,"l":8.54,"n":27,"o":8.54,"t":"2026-09-22T16:00:00Z","v":787,"vw":8.590833},{"c":8.6,"h":8.635,"l":8.6,"n":38,"o":8.61,"t":"2026-09-22T16:15:00Z","v":1522,"vw":8.608333},{"c":8.68,"h":8.68,"l":8.64,"n":53,"o":8.64,"t":"2026-09-22T16:30:00Z","v":3352,"vw":8.660391},{"c":8.69,"h":8.705,"l":8.67,"n":30,"o":8.69,"t":"2026-09-22T16:45:00Z","v":1388,"vw":8.678333},{"c":8.665,"h":8.68,"l":8.645,"n":39,"o":8.65,"t":"2026-09-22T17:00:00Z","v":1645,"vw":8.669583},{"c":8.615,"h":8.615,"l":8.592,"n":3,"o":8.592,"t":"2026-09-22T17:15:00Z","v":201,"vw":8.6035},{"c":8.63,"h":8.63,"l":8.6,"n":12,"o":8.6,"t":"2026-09-22T17:30:00Z","v":408,"vw":8.615},{"c":8.68,"h":8.68,"l":8.61,"n":70,"o":8.62,"t":"2026-09-22T17:45:00Z","v":2429,"vw":8.63548},{"c":8.63,"h":8.71,"l":8.63,"n":90,"o":8.675,"t":"2026-09-22T18:00:00Z","v":3623,"vw":8.670952},{"c":8.62,"h":8.66,"l":8.62,"n":87,"o":8.64,"t":"2026-09-22T18:15:00Z","v":9237,"vw":8.649236},{"c":8.62,"h":8.62,"l":8.58,"n":37,"o":8.58,"t":"2026-09-22T18:30:00Z","v":2228,"vw":8.601553},{"c":8.635,"h":8.66,"l":8.63,"n":26,"o":8.65,"t":"2026-09-22T18:45:00Z","v":1735,"vw":8.635465},{"c":8.62,"h":8.66,"l":8.61,"n":85,"o":8.65,"t":"2026-09-22T19:00:00Z","v":3830,"vw":8.642883},{"c":8.685,"h":8.74,"l":8.575,"n":105,"o":8.62,"t":"2026-09-22T19:15:00Z","v":8455,"vw":8.65622},{"c":8.7201,"h":8.77,"l":8.685,"n":171,"o":8.685,"t":"2026-09-22T19:30:00Z","v":13885,"vw":8.737468},{"c":8.68,"h":8.79,"l":8.68,"n":487,"o":8.735,"t":"2026-09-22T19:45:00Z","v":28135,"vw":8.739332},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-09-22T20:00:00Z","v":14185,"vw":8.67},{"c":8.4585,"h":8.56,"l":8.4585,"n":25,"o":8.56,"t":"2026-09-23T13:30:00Z","v":1141,"vw":8.501946},{"c":8.51,"h":8.51,"l":8.395,"n":48,"o":8.45,"t":"2026-09-23T13:45:00Z","v":2098,"vw":8.448},{"c":8.42,"h":8.465,"l":8.42,"n":29,"o":8.465,"t":"2026-09-23T14:00:00Z","v":634,"vw":8.4425},{"c":8.3799,"h":8.4,"l":8.3799,"n":24,"o":8.4,"t":"2026-09-23T14:15:00Z","v":1160,"vw":8.394694},{"c":8.34,"h":8.3798,"l":8.34,"n":28,"o":8.3798,"t":"2026-09-23T14:30:00Z","v":846,"vw":8.365327},{"c":8.42,"h":8.45,"l":8.34,"n":57,"o":8.37,"t":"2026-09-23T14:45:00Z","v":2045,"vw":8.392964},{"c":8.35,"h":8.47,"l":8.35,"n":162,"o":8.42,"t":"2026-09-23T15:00:00Z","v":24547,"vw":8.369426},{"c":8.355,"h":8.4,"l":8.31,"n":34,"o":8.39,"t":"2026-09-23T15:15:00Z","v":11039,"vw":8.350556},{"c":8.39,"h":8.45,"l":8.355,"n":130,"o":8.355,"t":"2026-09-23T15:30:00Z","v":13057,"vw":8.383513},{"c":8.4777,"h":8.48,"l":8.42,"n":32,"o":8.425,"t":"2026-09-23T15:45:00Z","v":2299,"vw":8.457335},{"c":8.48,"h":8.54,"l":8.48,"n":17,"o":8.52,"t":"2026-09-23T16:00:00Z","v":516,"vw":8.513333},{"c":8.56,"h":8.565,"l":8.5,"n":33,"o":8.52,"t":"2026-09-23T16:15:00Z","v":2296,"vw":8.549533},{"c":8.52,"h":8.62,"l":8.52,"n":25,"o":8.62,"t":"2026-09-23T16:30:00Z","v":682,"vw":8.56},{"c":8.4,"h":8.49,"l":8.4,"n":27,"o":8.49,"t":"2026-09-23T17:00:00Z","v":880,"vw":8.432},{"c":8.38,"h":8.43,"l":8.38,"n":23,"o":8.43,"t":"2026-09-23T17:15:00Z","v":793,"vw":8.416507},{"c":8.425,"h":8.46,"l":8.38,"n":23,"o":8.46,"t":"2026-09-23T17:30:00Z","v":678,"vw":8.425},{"c":8.53,"h":8.6,"l":8.44,"n":54,"o":8.44,"t":"2026-09-23T17:45:00Z","v":25626,"vw":8.580311},{"c":8.515,"h":8.515,"l":8.515,"n":33,"o":8.515,"t":"2026-09-23T18:00:00Z","v":625,"vw":8.515},{"c":8.465,"h":8.51,"l":8.465,"n":48,"o":8.51,"t":"2026-09-23T18:30:00Z","v":1720,"vw":8.4985},{"c":8.5,"h":8.5,"l":8.49,"n":39,"o":8.5,"t":"2026-09-23T18:45:00Z","v":1060,"vw":8.4975},{"c":8.45,"h":8.51,"l":8.45,"n":42,"o":8.51,"t":"2026-09-23T19:00:00Z","v":1742,"vw":8.486364},{"c":8.44,"h":8.45,"l":8.44,"n":4,"o":8.45,"t":"2026-09-23T19:15:00Z","v":230,"vw":8.444956},{"c":8.455,"h":8.49,"l":8.44,"n":53,"o":8.44,"t":"2026-09-23T19:30:00Z","v":2712,"vw":8.455327},{"c":8.43,"h":8.47,"l":8.42,"n":171,"o":8.42,"t":"2026-09-23T19:45:00Z","v":7323,"vw":8.437165},{"c":8.42,"h":8.42,"l":8.42,"n":4,"o":8.42,"t":"2026-09-23T20:00:00Z","v":5674,"vw":8.42},{"c":8.39,"h":8.54,"l":8.36,"n":17,"o":8.36,"t":"2026-09-24T13:30:00Z","v":516,"vw":8.420991},{"c":8.2522,"h":8.33,"l":8.2522,"n":13,"o":8.32,"t":"2026-09-24T13:45:00Z","v":1828,"vw":8.308531},{"c":8.2607,"h":8.33,"l":8.2607,"n":13,"o":8.33,"t":"2026-09-24T14:00:00Z","v":1453,"vw":8.317345},{"c":8.48,"h":8.49,"l":8.37,"n":32,"o":8.37,"t":"2026-09-24T14:15:00Z","v":3641,"vw":8.398323},{"c":8.55,"h":8.62,"l":8.44,"n":131,"o":8.4501,"t":"2026-09-24T14:30:00Z","v":10329,"vw":8.485341},{"c":8.55,"h":8.55,"l":8.535,"n":3,"o":8.535,"t":"2026-09-24T14:45:00Z","v":268,"vw":8.544},{"c":8.36,"h":8.51,"l":8.36,"n":27,"o":8.51,"t":"2026-09-24T15:00:00Z","v":1239,"vw":8.450688},{"c":8.33,"h":8.33,"l":8.33,"n":7,"o":8.33,"t":"2026-09-24T15:15:00Z","v":148,"vw":8.33},{"c":8.325,"h":8.325,"l":8.31,"n":11,"o":8.325,"t":"2026-09-24T15:45:00Z","v":700,"vw":8.321033},{"c":8.31,"h":8.325,"l":8.3,"n":39,"o":8.325,"t":"2026-09-24T16:00:00Z","v":1476,"vw":8.311923},{"c":8.41,"h":8.41,"l":8.34,"n":6,"o":8.34,"t":"2026-09-24T16:15:00Z","v":314,"vw":8.375},{"c":8.49,"h":8.49,"l":8.41,"n":16,"o":8.42,"t":"2026-09-24T16:30:00Z","v":816,"vw":8.4375},{"c":8.36,"h":8.44,"l":8.36,"n":24,"o":8.43,"t":"2026-09-24T17:00:00Z","v":1706,"vw":8.422381},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-09-24T17:15:00Z","v":155,"vw":8.36},{"c":8.35,"h":8.375,"l":8.35,"n":23,"o":8.375,"t":"2026-09-24T17:30:00Z","v":958,"vw":8.359802},{"c":8.35,"h":8.35,"l":8.32,"n":19,"o":8.32,"t":"2026-09-24T17:45:00Z","v":1088,"vw":8.323344},{"c":8.33,"h":8.33,"l":8.33,"n":7,"o":8.33,"t":"2026-09-24T18:00:00Z","v":299,"vw":8.33},{"c":8.455,"h":8.49,"l":8.36,"n":85,"o":8.36,"t":"2026-09-24T18:15:00Z","v":4878,"vw":8.444109},{"c":8.575,"h":8.62,"l":8.455,"n":100,"o":8.48,"t":"2026-09-24T18:30:00Z","v":8297,"vw":8.551337},{"c":8.52,"h":8.55,"l":8.515,"n":27,"o":8.55,"t":"2026-09-24T18:45:00Z","v":1531,"vw":8.536875},{"c":8.56,"h":8.58,"l":8.49,"n":106,"o":8.53,"t":"2026-09-24T19:00:00Z","v":10765,"vw":8.550731},{"c":8.585,"h":8.61,"l":8.515,"n":95,"o":8.54,"t":"2026-09-24T19:15:00Z","v":15069,"vw":8.548812},{"c":8.61,"h":8.65,"l":8.56,"n":151,"o":8.56,"t":"2026-09-24T19:30:00Z","v":16614,"vw":8.600572},{"c":8.65,"h":8.7,"l":8.45,"n":364,"o":8.65,"t":"2026-09-24T19:45:00Z","v":27593,"vw":8.603415},{"c":8.67,"h":8.67,"l":8.67,"n":7,"o":8.67,"t":"2026-09-24T20:00:00Z","v":15475,"vw":8.67},{"c":8.82,"h":8.82,"l":8.6077,"n":62,"o":8.78,"t":"2026-09-25T13:30:00Z","v":2087,"vw":8.769495},{"c":8.95,"h":8.99,"l":8.9,"n":35,"o":8.9,"t":"2026-09-25T13:45:00Z","v":1974,"vw":8.958418},{"c":8.9,"h":9,"l":8.9,"n":56,"o":8.99,"t":"2026-09-25T14:00:00Z","v":2935,"vw":8.981409},{"c":8.93,"h":8.93,"l":8.93,"n":10,"o":8.93,"t":"2026-09-25T14:15:00Z","v":151,"vw":8.93},{"c":8.955,"h":9,"l":8.93,"n":38,"o":8.9376,"t":"2026-09-25T14:30:00Z","v":5255,"vw":8.944688},{"c":8.85,"h":8.92,"l":8.84,"n":75,"o":8.9,"t":"2026-09-25T14:45:00Z","v":5170,"vw":8.881539},{"c":8.915,"h":8.95,"l":8.9,"n":31,"o":8.92,"t":"2026-09-25T15:15:00Z","v":3504,"vw":8.924375},{"c":8.99,"h":8.99,"l":8.925,"n":34,"o":8.925,"t":"2026-09-25T15:30:00Z","v":1512,"vw":8.963182},{"c":8.96,"h":9,"l":8.95,"n":39,"o":9,"t":"2026-09-25T15:45:00Z","v":1720,"vw":8.977273},{"c":8.97,"h":9.07,"l":8.97,"n":66,"o":9.05,"t":"2026-09-25T16:00:00Z","v":5735,"vw":9.02966},{"c":9,"h":9.02,"l":8.975,"n":39,"o":8.975,"t":"2026-09-25T16:15:00Z","v":9594,"vw":9.016261},{"c":8.932,"h":8.995,"l":8.932,"n":61,"o":8.98,"t":"2026-09-25T16:30:00Z","v":2451,"vw":8.960052},{"c":8.9,"h":8.93,"l":8.9,"n":12,"o":8.93,"t":"2026-09-25T16:45:00Z","v":391,"vw":8.91},{"c":9.07,"h":9.07,"l":8.85,"n":117,"o":8.93,"t":"2026-09-25T17:00:00Z","v":10202,"vw":8.938577},{"c":8.945,"h":9,"l":8.94,"n":49,"o":9,"t":"2026-09-25T17:15:00Z","v":5138,"vw":8.954102},{"c":8.85,"h":8.88,"l":8.8,"n":27,"o":8.88,"t":"2026-09-25T17:30:00Z","v":3137,"vw":8.822543},{"c":8.9,"h":8.9,"l":8.835,"n":52,"o":8.87,"t":"2026-09-25T17:45:00Z","v":2578,"vw":8.867767},{"c":8.915,"h":8.915,"l":8.89,"n":16,"o":8.89,"t":"2026-09-25T18:00:00Z","v":865,"vw":8.902996},{"c":8.9151,"h":8.9151,"l":8.88,"n":14,"o":8.88,"t":"2026-09-25T18:15:00Z","v":5171,"vw":8.914412},{"c":8.82,"h":8.94,"l":8.8,"n":73,"o":8.915,"t":"2026-09-25T18:30:00Z","v":8206,"vw":8.847159},{"c":8.82,"h":8.825,"l":8.82,"n":9,"o":8.825,"t":"2026-09-25T18:45:00Z","v":716,"vw":8.821334},{"c":8.78,"h":8.84,"l":8.78,"n":91,"o":8.82,"t":"2026-09-25T19:00:00Z","v":10417,"vw":8.813158},{"c":8.73,"h":8.7623,"l":8.695,"n":69,"o":8.76,"t":"2026-09-25T19:15:00Z","v":2211,"vw":8.733431},{"c":8.74,"h":8.74,"l":8.7,"n":107,"o":8.7,"t":"2026-09-25T19:30:00Z","v":3801,"vw":8.710711},{"c":8.62,"h":8.755,"l":8.62,"n":320,"o":8.725,"t":"2026-09-25T19:45:00Z","v":12661,"vw":8.683535},{"c":8.64,"h":8.64,"l":8.64,"n":7,"o":8.64,"t":"2026-09-25T20:00:00Z","v":11410,"vw":8.64},{"c":8.3203,"h":8.3203,"l":8.3203,"n":2,"o":8.3203,"t":"2026-09-28T08:00:00Z","v":219,"vw":8.3203},{"c":8.68,"h":8.68,"l":8.48,"n":42,"o":8.48,"t":"2026-09-28T13:30:00Z","v":1824,"vw":8.52459},{"c":8.715,"h":8.755,"l":8.69,"n":28,"o":8.69,"t":"2026-09-28T14:00:00Z","v":1102,"vw":8.715641},{"c":8.805,"h":8.82,"l":8.75,"n":21,"o":8.75,"t":"2026-09-28T14:15:00Z","v":1542,"vw":8.785986},{"c":8.72,"h":8.765,"l":8.695,"n":32,"o":8.765,"t":"2026-09-28T14:30:00Z","v":1619,"vw":8.724551},{"c":8.74,"h":8.78,"l":8.66,"n":63,"o":8.66,"t":"2026-09-28T14:45:00Z","v":3653,"vw":8.724643},{"c":8.775,"h":8.79,"l":8.7201,"n":17,"o":8.78,"t":"2026-09-28T15:00:00Z","v":1366,"vw":8.758613},{"c":8.7545,"h":8.7545,"l":8.7545,"n":4,"o":8.7545,"t":"2026-09-28T15:15:00Z","v":237,"vw":8.7545},{"c":8.79,"h":8.79,"l":8.78,"n":16,"o":8.78,"t":"2026-09-28T15:30:00Z","v":678,"vw":8.783333},{"c":8.78,"h":8.78,"l":8.78,"n":15,"o":8.78,"t":"2026-09-28T15:45:00Z","v":340,"vw":8.78},{"c":8.81,"h":8.81,"l":8.81,"n":15,"o":8.81,"t":"2026-09-28T16:00:00Z","v":613,"vw":8.81},{"c":9.035,"h":9.035,"l":8.83,"n":65,"o":8.83,"t":"2026-09-28T16:15:00Z","v":6170,"vw":8.928285},{"c":8.98,"h":9.04,"l":8.98,"n":8,"o":9.04,"t":"2026-09-28T16:30:00Z","v":276,"vw":9.01},{"c":8.89,"h":8.89,"l":8.89,"n":11,"o":8.89,"t":"2026-09-28T16:45:00Z","v":455,"vw":8.89},{"c":9.005,"h":9.01,"l":8.89,"n":51,"o":8.89,"t":"2026-09-28T17:00:00Z","v":2611,"vw":8.957003},{"c":8.92,"h":8.99,"l":8.92,"n":4,"o":8.94,"t":"2026-09-28T17:15:00Z","v":348,"vw":8.950145},{"c":8.965,"h":8.965,"l":8.93,"n":9,"o":8.93,"t":"2026-09-28T17:45:00Z","v":797,"vw":8.953506},{"c":8.97,"h":8.98,"l":8.96,"n":43,"o":8.96,"t":"2026-09-28T18:00:00Z","v":1123,"vw":8.968},{"c":8.96,"h":8.96,"l":8.96,"n":9,"o":8.96,"t":"2026-09-28T18:15:00Z","v":397,"vw":8.96},{"c":8.94,"h":8.96,"l":8.94,"n":22,"o":8.96,"t":"2026-09-28T18:30:00Z","v":1377,"vw":8.956196},{"c":8.89,"h":8.92,"l":8.89,"n":6,"o":8.92,"t":"2026-09-28T18:45:00Z","v":270,"vw":8.905},{"c":8.93,"h":8.935,"l":8.93,"n":16,"o":8.935,"t":"2026-09-28T19:00:00Z","v":758,"vw":8.930833},{"c":8.86,"h":8.98,"l":8.86,"n":90,"o":8.95,"t":"2026-09-28T19:15:00Z","v":6415,"vw":8.936197},{"c":8.835,"h":8.8463,"l":8.82,"n":45,"o":8.8463,"t":"2026-09-28T19:30:00Z","v":3252,"vw":8.837778},{"c":8.89,"h":8.93,"l":8.79,"n":338,"o":8.82,"t":"2026-09-28T19:45:00Z","v":18052,"vw":8.85829},{"c":8.88,"h":8.88,"l":8.88,"n":6,"o":8.88,"t":"2026-09-28T20:00:00Z","v":9668,"vw":8.88},{"c":8.98,"h":9,"l":8.88,"n":23,"o":8.96,"t":"2026-09-29T13:30:00Z","v":1957,"vw":8.938924},{"c":9.03,"h":9.03,"l":8.98,"n":81,"o":8.98,"t":"2026-09-29T14:15:00Z","v":2804,"vw":9.006918},{"c":9.05,"h":9.05,"l":9.03,"n":13,"o":9.04,"t":"2026-09-29T14:30:00Z","v":703,"vw":9.042},{"c":9.04,"h":9.04,"l":9.04,"n":12,"o":9.04,"t":"2026-09-29T14:45:00Z","v":414,"vw":9.04},{"c":8.99,"h":9.01,"l":8.99,"n":13,"o":9.01,"t":"2026-09-29T15:00:00Z","v":442,"vw":8.99827},{"c":8.95,"h":8.9515,"l":8.95,"n":10,"o":8.9515,"t":"2026-09-29T15:15:00Z","v":697,"vw":8.9506},{"c":8.92,"h":8.92,"l":8.92,"n":5,"o":8.92,"t":"2026-09-29T15:30:00Z","v":104,"vw":8.92},{"c":8.945,"h":8.97,"l":8.92,"n":58,"o":8.92,"t":"2026-09-29T15:45:00Z","v":2104,"vw":8.943836},{"c":8.99,"h":8.99,"l":8.92,"n":41,"o":8.97,"t":"2026-09-29T16:00:00Z","v":2719,"vw":8.941529},{"c":8.87,"h":8.97,"l":8.87,"n":64,"o":8.96,"t":"2026-09-29T16:15:00Z","v":3035,"vw":8.922256},{"c":8.865,"h":8.9,"l":8.85,"n":12,"o":8.875,"t":"2026-09-29T16:30:00Z","v":3652,"vw":8.857844},{"c":8.84,"h":8.84,"l":8.765,"n":69,"o":8.81,"t":"2026-09-29T16:45:00Z","v":6149,"vw":8.811392},{"c":8.82,"h":8.8599,"l":8.82,"n":9,"o":8.8599,"t":"2026-09-29T17:00:00Z","v":1115,"vw":8.856273},{"c":8.81,"h":8.81,"l":8.81,"n":5,"o":8.81,"t":"2026-09-29T17:15:00Z","v":137,"vw":8.81},{"c":8.88,"h":8.88,"l":8.83,"n":41,"o":8.8585,"t":"2026-09-29T17:30:00Z","v":2208,"vw":8.855022},{"c":8.87,"h":8.87,"l":8.87,"n":7,"o":8.87,"t":"2026-09-29T17:45:00Z","v":257,"vw":8.87},{"c":8.92,"h":8.92,"l":8.89,"n":21,"o":8.89,"t":"2026-09-29T18:00:00Z","v":641,"vw":8.905},{"c":8.89,"h":8.915,"l":8.89,"n":20,"o":8.915,"t":"2026-09-29T18:15:00Z","v":2030,"vw":8.90688},{"c":8.9,"h":8.9,"l":8.89,"n":17,"o":8.89,"t":"2026-09-29T18:30:00Z","v":564,"vw":8.895},{"c":8.88,"h":8.89,"l":8.87,"n":14,"o":8.89,"t":"2026-09-29T18:45:00Z","v":387,"vw":8.88},{"c":8.9099,"h":8.91,"l":8.9,"n":25,"o":8.9,"t":"2026-09-29T19:00:00Z","v":2180,"vw":8.906183},{"c":8.92,"h":8.93,"l":8.92,"n":17,"o":8.93,"t":"2026-09-29T19:15:00Z","v":652,"vw":8.924545},{"c":8.97,"h":8.97,"l":8.92,"n":45,"o":8.92,"t":"2026-09-29T19:30:00Z","v":3290,"vw":8.961393},{"c":9.02,"h":9.02,"l":8.94,"n":270,"o":8.94,"t":"2026-09-29T19:45:00Z","v":20937,"vw":8.978081},{"c":9.038,"h":9.038,"l":9,"n":7,"o":9,"t":"2026-09-29T20:00:00Z","v":9957,"vw":9.00118},{"c":9.0866,"h":9.0866,"l":9.0866,"n":6,"o":9.0866,"t":"2026-09-30T12:30:00Z","v":1001,"vw":9.0866},{"c":9.135,"h":9.16,"l":8.95,"n":64,"o":8.95,"t":"2026-09-30T13:30:00Z","v":5426,"vw":9.120077},{"c":9.025,"h":9.1,"l":9.025,"n":8,"o":9.1,"t":"2026-09-30T13:45:00Z","v":6747,"vw":9.026117},{"c":9.16,"h":9.16,"l":9.025,"n":51,"o":9.025,"t":"2026-09-30T14:00:00Z","v":2426,"vw":9.124284},{"c":9.135,"h":9.135,"l":9.115,"n":13,"o":9.115,"t":"2026-09-30T14:15:00Z","v":608,"vw":9.125},{"c":9.135,"h":9.135,"l":9.135,"n":7,"o":9.135,"t":"2026-09-30T14:30:00Z","v":205,"vw":9.135},{"c":9.315,"h":9.315,"l":9.175,"n":49,"o":9.21,"t":"2026-09-30T15:00:00Z","v":4407,"vw":9.286088},{"c":9.31,"h":9.315,"l":9.305,"n":24,"o":9.315,"t":"2026-09-30T15:15:00Z","v":718,"vw":9.312217},{"c":9.285,"h":9.285,"l":9.27,"n":16,"o":9.27,"t":"2026-09-30T15:30:00Z","v":381,"vw":9.2775},{"c":9.22,"h":9.27,"l":9.22,"n":65,"o":9.27,"t":"2026-09-30T16:00:00Z","v":1916,"vw":9.243208},{"c":9.25,"h":9.25,"l":9.25,"n":10,"o":9.25,"t":"2026-09-30T16:15:00Z","v":311,"vw":9.25},{"c":9.265,"h":9.27,"l":9.265,"n":20,"o":9.27,"t":"2026-09-30T16:30:00Z","v":610,"vw":9.268333},{"c":9.27,"h":9.28,"l":9.27,"n":40,"o":9.28,"t":"2026-09-30T16:45:00Z","v":608,"vw":9.276053},{"c":9.195,"h":9.27,"l":9.16,"n":52,"o":9.27,"t":"2026-09-30T17:00:00Z","v":2109,"vw":9.222252},{"c":9.11,"h":9.16,"l":9.11,"n":37,"o":9.16,"t":"2026-09-30T17:15:00Z","v":1435,"vw":9.142309},{"c":9.17,"h":9.17,"l":9.105,"n":60,"o":9.105,"t":"2026-09-30T17:30:00Z","v":3794,"vw":9.16309},{"c":9.17,"h":9.17,"l":9.17,"n":10,"o":9.17,"t":"2026-09-30T17:45:00Z","v":482,"vw":9.17},{"c":9.06,"h":9.25,"l":9.06,"n":72,"o":9.25,"t":"2026-09-30T18:00:00Z","v":5390,"vw":9.134573},{"c":9.095,"h":9.095,"l":9.06,"n":36,"o":9.07,"t":"2026-09-30T18:15:00Z","v":641,"vw":9.07358},{"c":9.07,"h":9.08,"l":9.06,"n":46,"o":9.08,"t":"2026-09-30T18:30:00Z","v":1329,"vw":9.070222},{"c":9.025,"h":9.07,"l":9.025,"n":35,"o":9.07,"t":"2026-09-30T18:45:00Z","v":1450,"vw":9.047683},{"c":9,"h":9.035,"l":8.99,"n":102,"o":9,"t":"2026-09-30T19:00:00Z","v":1823,"vw":9.005},{"c":8.97,"h":9.02,"l":8.97,"n":79,"o":8.995,"t":"2026-09-30T19:15:00Z","v":3095,"vw":8.9952},{"c":8.89,"h":9.01,"l":8.83,"n":235,"o":8.97,"t":"2026-09-30T19:30:00Z","v":14637,"vw":8.909351},{"c":8.84,"h":8.96,"l":8.84,"n":393,"o":8.96,"t":"2026-09-30T19:45:00Z","v":9143,"vw":8.888717},{"c":8.85,"h":8.85,"l":8.85,"n":9,"o":8.85,"t":"2026-09-30T20:00:00Z","v":15201,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-30T20:15:00Z","v":2718,"vw":8.85},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-01T13:15:00Z","v":100,"vw":9.02},{"c":8.763,"h":9.055,"l":8.73,"n":48,"o":8.87,"t":"2026-10-01T13:30:00Z","v":5500,"vw":8.96929},{"c":8.73,"h":9.015,"l":8.67,"n":152,"o":9.015,"t":"2026-10-01T13:45:00Z","v":5361,"vw":8.775021},{"c":8.96,"h":8.96,"l":8.64,"n":132,"o":8.76,"t":"2026-10-01T14:00:00Z","v":14308,"vw":8.797023},{"c":8.88,"h":8.955,"l":8.74,"n":98,"o":8.955,"t":"2026-10-01T14:15:00Z","v":18577,"vw":8.840198},{"c":8.98,"h":8.99,"l":8.88,"n":52,"o":8.88,"t":"2026-10-01T14:30:00Z","v":2824,"vw":8.917893},{"c":8.8894,"h":9.03,"l":8.8894,"n":48,"o":8.97,"t":"2026-10-01T14:45:00Z","v":5176,"vw":8.957992},{"c":8.85,"h":8.85,"l":8.73,"n":14,"o":8.73,"t":"2026-10-01T15:00:00Z","v":694,"vw":8.7975},{"c":8.78,"h":8.845,"l":8.78,"n":6,"o":8.805,"t":"2026-10-01T15:15:00Z","v":325,"vw":8.81},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-01T15:30:00Z","v":104,"vw":8.87},{"c":8.9,"h":8.9,"l":8.805,"n":26,"o":8.88,"t":"2026-10-01T15:45:00Z","v":1334,"vw":8.867222},{"c":8.85,"h":8.91,"l":8.85,"n":61,"o":8.905,"t":"2026-10-01T16:00:00Z","v":2197,"vw":8.876173},{"c":8.8,"h":8.83,"l":8.8,"n":18,"o":8.82,"t":"2026-10-01T16:15:00Z","v":636,"vw":8.8125},{"c":8.875,"h":8.89,"l":8.83,"n":144,"o":8.83,"t":"2026-10-01T16:30:00Z","v":4571,"vw":8.841136},{"c":8.828,"h":8.9126,"l":8.828,"n":7,"o":8.9126,"t":"2026-10-01T16:45:00Z","v":209,"vw":8.8703},{"c":8.89,"h":8.9,"l":8.89,"n":25,"o":8.9,"t":"2026-10-01T17:00:00Z","v":928,"vw":8.891387},{"c":8.88,"h":8.91,"l":8.84,"n":60,"o":8.9,"t":"2026-10-01T17:15:00Z","v":2692,"vw":8.879559},{"c":8.92,"h":8.92,"l":8.91,"n":37,"o":8.91,"t":"2026-10-01T17:30:00Z","v":1484,"vw":8.91396},{"c":8.81,"h":8.86,"l":8.81,"n":30,"o":8.835,"t":"2026-10-01T17:45:00Z","v":1018,"vw":8.835714},{"c":8.76,"h":8.785,"l":8.715,"n":37,"o":8.78,"t":"2026-10-01T18:00:00Z","v":3583,"vw":8.766331},{"c":8.92,"h":8.97,"l":8.79,"n":117,"o":8.81,"t":"2026-10-01T18:15:00Z","v":6745,"vw":8.854815},{"c":8.82,"h":8.92,"l":8.82,"n":8,"o":8.92,"t":"2026-10-01T18:30:00Z","v":362,"vw":8.881667},{"c":8.9,"h":8.93,"l":8.89,"n":32,"o":8.93,"t":"2026-10-01T18:45:00Z","v":1330,"vw":8.908571},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-01T19:00:00Z","v":133,"vw":8.91},{"c":8.94,"h":8.94,"l":8.88,"n":45,"o":8.89,"t":"2026-10-01T19:15:00Z","v":2174,"vw":8.9},{"c":8.88,"h":8.92,"l":8.87,"n":74,"o":8.92,"t":"2026-10-01T19:30:00Z","v":4361,"vw":8.887913},{"c":9,"h":9,"l":8.88,"n":272,"o":8.88,"t":"2026-10-01T19:45:00Z","v":16040,"vw":8.9407},{"c":8.99,"h":8.99,"l":8.99,"n":7,"o":8.99,"t":"2026-10-01T20:00:00Z","v":12902,"vw":8.99},{"c":9.3846,"h":9.3846,"l":9.3846,"n":1,"o":9.3846,"t":"2026-10-01T21:45:00Z","v":204,"vw":9.3846},{"c":9.28,"h":9.49,"l":9.195,"n":48,"o":9.21,"t":"2026-10-02T13:30:00Z","v":6965,"vw":9.316267},{"c":9.43,"h":9.43,"l":9.28,"n":9,"o":9.28,"t":"2026-10-02T13:45:00Z","v":1678,"vw":9.3825},{"c":9.4,"h":9.49,"l":9.29,"n":53,"o":9.29,"t":"2026-10-02T14:00:00Z","v":4379,"vw":9.467473},{"c":9.56,"h":9.64,"l":9.4882,"n":64,"o":9.4882,"t":"2026-10-02T14:15:00Z","v":8481,"vw":9.544529},{"c":9.63,"h":9.65,"l":9.49,"n":48,"o":9.565,"t":"2026-10-02T14:30:00Z","v":3960,"vw":9.543082},{"c":9.7499,"h":9.75,"l":9.61,"n":86,"o":9.61,"t":"2026-10-02T14:45:00Z","v":11220,"vw":9.665542},{"c":9.43,"h":9.63,"l":9.42,"n":48,"o":9.63,"t":"2026-10-02T15:00:00Z","v":2941,"vw":9.563141},{"c":9.42,"h":9.53,"l":9.42,"n":56,"o":9.53,"t":"2026-10-02T15:15:00Z","v":17150,"vw":9.421054},{"c":9.56,"h":9.56,"l":9.52,"n":22,"o":9.52,"t":"2026-10-02T15:30:00Z","v":725,"vw":9.536},{"c":9.65,"h":9.65,"l":9.525,"n":18,"o":9.525,"t":"2026-10-02T15:45:00Z","v":1731,"vw":9.566667},{"c":9.4981,"h":9.58,"l":9.46,"n":38,"o":9.58,"t":"2026-10-02T16:00:00Z","v":12860,"vw":9.500282},{"c":9.615,"h":9.6736,"l":9.41,"n":113,"o":9.43,"t":"2026-10-02T16:15:00Z","v":9083,"vw":9.483421},{"c":9.585,"h":9.62,"l":9.58,"n":29,"o":9.585,"t":"2026-10-02T16:30:00Z","v":2933,"vw":9.584431},{"c":9.585,"h":9.62,"l":9.57,"n":58,"o":9.62,"t":"2026-10-02T16:45:00Z","v":1941,"vw":9.591929},{"c":9.605,"h":9.61,"l":9.5763,"n":32,"o":9.5763,"t":"2026-10-02T17:00:00Z","v":1684,"vw":9.594893},{"c":9.61,"h":9.645,"l":9.6,"n":79,"o":9.6,"t":"2026-10-02T17:15:00Z","v":3307,"vw":9.607841},{"c":9.69,"h":9.69,"l":9.61,"n":29,"o":9.62,"t":"2026-10-02T17:30:00Z","v":905,"vw":9.641282},{"c":9.68,"h":9.68,"l":9.6368,"n":13,"o":9.6576,"t":"2026-10-02T17:45:00Z","v":1833,"vw":9.648922},{"c":9.64,"h":9.665,"l":9.61,"n":80,"o":9.665,"t":"2026-10-02T18:00:00Z","v":4640,"vw":9.634166},{"c":9.67,"h":9.67,"l":9.65,"n":30,"o":9.65,"t":"2026-10-02T18:15:00Z","v":718,"vw":9.661541},{"c":9.665,"h":9.67,"l":9.66,"n":32,"o":9.66,"t":"2026-10-02T18:30:00Z","v":2242,"vw":9.663234},{"c":9.62,"h":9.67,"l":9.62,"n":33,"o":9.65,"t":"2026-10-02T18:45:00Z","v":1478,"vw":9.644231},{"c":9.625,"h":9.67,"l":9.62,"n":49,"o":9.65,"t":"2026-10-02T19:00:00Z","v":3676,"vw":9.640683},{"c":9.625,"h":9.625,"l":9.625,"n":5,"o":9.625,"t":"2026-10-02T19:15:00Z","v":204,"vw":9.625},{"c":9.69,"h":9.7228,"l":9.65,"n":162,"o":9.65,"t":"2026-10-02T19:30:00Z","v":11208,"vw":9.681641},{"c":9.705,"h":9.75,"l":9.65,"n":300,"o":9.69,"t":"2026-10-02T19:45:00Z","v":13648,"vw":9.686515},{"c":9.7,"h":9.7,"l":9.7,"n":5,"o":9.7,"t":"2026-10-02T20:00:00Z","v":15514,"vw":9.7},{"c":9.51,"h":9.51,"l":9.51,"n":3,"o":9.51,"t":"2026-10-02T21:15:00Z","v":1001,"vw":9.51},{"c":9.84,"h":9.84,"l":9.5,"n":7,"o":9.83,"t":"2026-10-05T12:00:00Z","v":603,"vw":9.76},{"c":9.51,"h":9.51,"l":9.51,"n":18,"o":9.51,"t":"2026-10-05T12:15:00Z","v":301,"vw":9.51},{"c":9.6575,"h":9.67,"l":9.6575,"n":23,"o":9.67,"t":"2026-10-05T13:30:00Z","v":1410,"vw":9.668366},{"c":9.655,"h":9.655,"l":9.58,"n":14,"o":9.6361,"t":"2026-10-05T13:45:00Z","v":2978,"vw":9.643558},{"c":9.68,"h":9.68,"l":9.59,"n":30,"o":9.655,"t":"2026-10-05T14:00:00Z","v":523,"vw":9.641667},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-05T14:15:00Z","v":120,"vw":9.73},{"c":9.68,"h":9.74,"l":9.68,"n":47,"o":9.705,"t":"2026-10-05T14:30:00Z","v":1614,"vw":9.7105},{"c":9.72,"h":9.72,"l":9.72,"n":8,"o":9.72,"t":"2026-10-05T14:45:00Z","v":113,"vw":9.72},{"c":9.72,"h":9.72,"l":9.71,"n":14,"o":9.71,"t":"2026-10-05T15:00:00Z","v":1787,"vw":9.711206},{"c":9.78,"h":9.78,"l":9.68,"n":66,"o":9.71,"t":"2026-10-05T15:15:00Z","v":8514,"vw":9.743417},{"c":9.84,"h":9.87,"l":9.81,"n":28,"o":9.81,"t":"2026-10-05T15:30:00Z","v":3136,"vw":9.831833},{"c":9.83,"h":9.86,"l":9.8,"n":71,"o":9.84,"t":"2026-10-05T15:45:00Z","v":3665,"vw":9.822533},{"c":9.735,"h":9.848,"l":9.735,"n":37,"o":9.848,"t":"2026-10-05T16:00:00Z","v":2127,"vw":9.783818},{"c":9.78,"h":9.788,"l":9.78,"n":12,"o":9.788,"t":"2026-10-05T16:15:00Z","v":2942,"vw":9.786892},{"c":9.82,"h":9.82,"l":9.75,"n":14,"o":9.76,"t":"2026-10-05T16:30:00Z","v":1508,"vw":9.787053},{"c":9.74,"h":9.8122,"l":9.74,"n":34,"o":9.79,"t":"2026-10-05T16:45:00Z","v":2056,"vw":9.777713},{"c":9.745,"h":9.745,"l":9.745,"n":1,"o":9.745,"t":"2026-10-05T17:00:00Z","v":100,"vw":9.745},{"c":9.7,"h":9.7001,"l":9.685,"n":41,"o":9.7001,"t":"2026-10-05T17:15:00Z","v":1672,"vw":9.690549},{"c":9.72,"h":9.72,"l":9.72,"n":3,"o":9.72,"t":"2026-10-05T17:30:00Z","v":205,"vw":9.72},{"c":9.7784,"h":9.7784,"l":9.72,"n":26,"o":9.72,"t":"2026-10-05T17:45:00Z","v":886,"vw":9.756809},{"c":9.82,"h":9.82,"l":9.705,"n":82,"o":9.7612,"t":"2026-10-05T18:00:00Z","v":6945,"vw":9.767584},{"c":9.79,"h":9.8462,"l":9.79,"n":24,"o":9.81,"t":"2026-10-05T18:15:00Z","v":1165,"vw":9.82274},{"c":9.78,"h":9.78,"l":9.78,"n":11,"o":9.78,"t":"2026-10-05T18:30:00Z","v":221,"vw":9.78},{"c":9.805,"h":9.805,"l":9.805,"n":2,"o":9.805,"t":"2026-10-05T18:45:00Z","v":2025,"vw":9.805},{"c":9.805,"h":9.81,"l":9.77,"n":59,"o":9.7899,"t":"2026-10-05T19:00:00Z","v":5159,"vw":9.780306},{"c":9.79,"h":9.8298,"l":9.79,"n":15,"o":9.8298,"t":"2026-10-05T19:15:00Z","v":755,"vw":9.81985},{"c":9.745,"h":9.78,"l":9.74,"n":53,"o":9.78,"t":"2026-10-05T19:30:00Z","v":2083,"vw":9.754218},{"c":9.65,"h":9.71,"l":9.64,"n":297,"o":9.71,"t":"2026-10-05T19:45:00Z","v":13140,"vw":9.67166},{"c":9.65,"h":9.65,"l":9.65,"n":8,"o":9.65,"t":"2026-10-05T20:00:00Z","v":15147,"vw":9.65},{"c":9.75,"h":9.77,"l":9.75,"n":14,"o":9.77,"t":"2026-10-06T13:30:00Z","v":1373,"vw":9.765288},{"c":9.77,"h":9.78,"l":9.77,"n":11,"o":9.78,"t":"2026-10-06T14:00:00Z","v":522,"vw":9.7775},{"c":9.67,"h":9.75,"l":9.67,"n":3,"o":9.75,"t":"2026-10-06T14:15:00Z","v":203,"vw":9.71},{"c":9.615,"h":9.65,"l":9.56,"n":19,"o":9.65,"t":"2026-10-06T14:30:00Z","v":1625,"vw":9.612873},{"c":9.59,"h":9.64,"l":9.59,"n":5,"o":9.64,"t":"2026-10-06T14:45:00Z","v":403,"vw":9.60375},{"c":9.64,"h":9.64,"l":9.62,"n":20,"o":9.62,"t":"2026-10-06T15:00:00Z","v":753,"vw":9.632},{"c":9.62,"h":9.64,"l":9.62,"n":15,"o":9.64,"t":"2026-10-06T15:15:00Z","v":368,"vw":9.629132},{"c":9.645,"h":9.66,"l":9.62,"n":21,"o":9.66,"t":"2026-10-06T15:30:00Z","v":1465,"vw":9.645036},{"c":9.655,"h":9.655,"l":9.605,"n":27,"o":9.605,"t":"2026-10-06T15:45:00Z","v":2777,"vw":9.638862},{"c":9.6,"h":9.65,"l":9.6,"n":9,"o":9.65,"t":"2026-10-06T16:00:00Z","v":243,"vw":9.625},{"c":9.67,"h":9.68,"l":9.625,"n":50,"o":9.625,"t":"2026-10-06T16:15:00Z","v":2264,"vw":9.649715},{"c":9.71,"h":9.73,"l":9.71,"n":35,"o":9.72,"t":"2026-10-06T16:30:00Z","v":2097,"vw":9.721247},{"c":9.685,"h":9.685,"l":9.685,"n":5,"o":9.685,"t":"2026-10-06T16:45:00Z","v":208,"vw":9.685},{"c":9.63,"h":9.63,"l":9.63,"n":11,"o":9.63,"t":"2026-10-06T17:00:00Z","v":377,"vw":9.63},{"c":9.59,"h":9.6,"l":9.57,"n":45,"o":9.6,"t":"2026-10-06T17:15:00Z","v":8762,"vw":9.584889},{"c":9.49,"h":9.55,"l":9.49,"n":22,"o":9.55,"t":"2026-10-06T17:30:00Z","v":809,"vw":9.536154},{"c":9.53,"h":9.53,"l":9.53,"n":17,"o":9.53,"t":"2026-10-06T17:45:00Z","v":668,"vw":9.53},{"c":9.5,"h":9.535,"l":9.5,"n":26,"o":9.52,"t":"2026-10-06T18:15:00Z","v":719,"vw":9.51875},{"c":9.43,"h":9.47,"l":9.42,"n":60,"o":9.44,"t":"2026-10-06T18:30:00Z","v":3737,"vw":9.433784},{"c":9.535,"h":9.54,"l":9.44,"n":83,"o":9.44,"t":"2026-10-06T18:45:00Z","v":4067,"vw":9.493154},{"c":9.51,"h":9.58,"l":9.51,"n":83,"o":9.55,"t":"2026-10-06T19:00:00Z","v":2959,"vw":9.54951},{"c":9.4893,"h":9.505,"l":9.485,"n":15,"o":9.505,"t":"2026-10-06T19:15:00Z","v":1011,"vw":9.487764},{"c":9.485,"h":9.51,"l":9.45,"n":140,"o":9.47,"t":"2026-10-06T19:30:00Z","v":9839,"vw":9.466077},{"c":9.42,"h":9.51,"l":9.385,"n":180,"o":9.46,"t":"2026-10-06T19:45:00Z","v":9012,"vw":9.46064},{"c":9.44,"h":9.44,"l":9.42,"n":9,"o":9.42,"t":"2026-10-06T20:00:00Z","v":10398,"vw":9.420641},{"c":9.12,"h":9.31,"l":9.1,"n":75,"o":9.27,"t":"2026-10-07T13:30:00Z","v":3783,"vw":9.211065},{"c":8.9647,"h":9.09,"l":8.9647,"n":43,"o":9.09,"t":"2026-10-07T13:45:00Z","v":10801,"vw":9.032096},{"c":9.1,"h":9.11,"l":9.05,"n":127,"o":9.05,"t":"2026-10-07T14:00:00Z","v":2911,"vw":9.086477},{"c":9.1384,"h":9.1384,"l":9.1,"n":17,"o":9.1,"t":"2026-10-07T14:15:00Z","v":2262,"vw":9.118286},{"c":9.11,"h":9.12,"l":9.1,"n":47,"o":9.1,"t":"2026-10-07T14:30:00Z","v":1621,"vw":9.109091},{"c":9.0106,"h":9.1,"l":9.0106,"n":134,"o":9.07,"t":"2026-10-07T14:45:00Z","v":8715,"vw":9.059652},{"c":9.08,"h":9.08,"l":9.01,"n":155,"o":9.0485,"t":"2026-10-07T15:00:00Z","v":8596,"vw":9.044158},{"c":9.0171,"h":9.03,"l":9.0171,"n":14,"o":9.03,"t":"2026-10-07T15:15:00Z","v":693,"vw":9.025423},{"c":9.04,"h":9.05,"l":9.03,"n":43,"o":9.03,"t":"2026-10-07T15:45:00Z","v":1996,"vw":9.041957},{"c":9.06,"h":9.09,"l":9.03,"n":42,"o":9.04,"t":"2026-10-07T16:00:00Z","v":1642,"vw":9.066292},{"c":9.07,"h":9.07,"l":9.07,"n":4,"o":9.07,"t":"2026-10-07T16:15:00Z","v":117,"vw":9.07},{"c":9.12,"h":9.12,"l":9.1,"n":15,"o":9.1,"t":"2026-10-07T16:30:00Z","v":621,"vw":9.104274},{"c":9.11,"h":9.125,"l":9.11,"n":39,"o":9.125,"t":"2026-10-07T16:45:00Z","v":3485,"vw":9.111552},{"c":9.145,"h":9.15,"l":9.11,"n":57,"o":9.11,"t":"2026-10-07T17:00:00Z","v":3497,"vw":9.147757},{"c":9.13,"h":9.15,"l":9.13,"n":5,"o":9.15,"t":"2026-10-07T17:15:00Z","v":1755,"vw":9.147275},{"c":9.1029,"h":9.17,"l":9.1029,"n":65,"o":9.145,"t":"2026-10-07T17:30:00Z","v":3114,"vw":9.157908},{"c":9.12,"h":9.12,"l":9.11,"n":22,"o":9.12,"t":"2026-10-07T17:45:00Z","v":852,"vw":9.118171},{"c":9.1461,"h":9.1461,"l":9.0961,"n":22,"o":9.0961,"t":"2026-10-07T18:15:00Z","v":1478,"vw":9.122948},{"c":9.15,"h":9.16,"l":9.15,"n":31,"o":9.15,"t":"2026-10-07T18:30:00Z","v":1086,"vw":9.152593},{"c":9.1438,"h":9.1438,"l":9.1438,"n":3,"o":9.1438,"t":"2026-10-07T19:00:00Z","v":136,"vw":9.1438},{"c":9.16,"h":9.17,"l":9.16,"n":50,"o":9.1699,"t":"2026-10-07T19:15:00Z","v":2473,"vw":9.164963},{"c":9.17,"h":9.19,"l":9.17,"n":16,"o":9.19,"t":"2026-10-07T19:30:00Z","v":504,"vw":9.182216},{"c":9.215,"h":9.215,"l":9.17,"n":166,"o":9.17,"t":"2026-10-07T19:45:00Z","v":6140,"vw":9.181058},{"c":9.22,"h":9.22,"l":9.22,"n":6,"o":9.22,"t":"2026-10-07T20:00:00Z","v":8868,"vw":9.22},{"c":9.25,"h":9.275,"l":9.08,"n":19,"o":9.08,"t":"2026-10-08T13:30:00Z","v":1775,"vw":9.111727},{"c":9.1944,"h":9.1944,"l":9.1944,"n":2,"o":9.1944,"t":"2026-10-08T14:00:00Z","v":325,"vw":9.1944},{"c":9.14,"h":9.16,"l":9.12,"n":18,"o":9.12,"t":"2026-10-08T14:15:00Z","v":889,"vw":9.14983},{"c":9.14,"h":9.1847,"l":9.14,"n":5,"o":9.1847,"t":"2026-10-08T14:30:00Z","v":341,"vw":9.171155},{"c":9.155,"h":9.155,"l":9.115,"n":8,"o":9.115,"t":"2026-10-08T14:45:00Z","v":236,"vw":9.135},{"c":9.05,"h":9.09,"l":8.99,"n":54,"o":9.09,"t":"2026-10-08T15:00:00Z","v":4546,"vw":9.033257},{"c":9.08,"h":9.09,"l":9.03,"n":32,"o":9.03,"t":"2026-10-08T15:15:00Z","v":1745,"vw":9.065759},{"c":9.185,"h":9.185,"l":9.085,"n":29,"o":9.085,"t":"2026-10-08T15:30:00Z","v":1158,"vw":9.116593},{"c":9.125,"h":9.17,"l":9.115,"n":29,"o":9.115,"t":"2026-10-08T15:45:00Z","v":2278,"vw":9.151378},{"c":9.135,"h":9.16,"l":9.135,"n":17,"o":9.16,"t":"2026-10-08T16:00:00Z","v":432,"vw":9.1475},{"c":9.18,"h":9.2,"l":9.18,"n":62,"o":9.2,"t":"2026-10-08T16:15:00Z","v":2101,"vw":9.197814},{"c":9.19,"h":9.19,"l":9.185,"n":11,"o":9.185,"t":"2026-10-08T16:30:00Z","v":429,"vw":9.18803},{"c":9.155,"h":9.155,"l":9.155,"n":3,"o":9.155,"t":"2026-10-08T16:45:00Z","v":120,"vw":9.155},{"c":9.135,"h":9.135,"l":9.06,"n":45,"o":9.07,"t":"2026-10-08T17:00:00Z","v":3060,"vw":9.065625},{"c":9.15,"h":9.1799,"l":9.15,"n":15,"o":9.17,"t":"2026-10-08T17:15:00Z","v":432,"vw":9.166677},{"c":9.14,"h":9.16,"l":9.09,"n":39,"o":9.15,"t":"2026-10-08T17:30:00Z","v":2072,"vw":9.130683},{"c":9.13,"h":9.17,"l":9.13,"n":33,"o":9.15,"t":"2026-10-08T17:45:00Z","v":1477,"vw":9.15427},{"c":9.085,"h":9.1,"l":9.085,"n":5,"o":9.1,"t":"2026-10-08T18:00:00Z","v":290,"vw":9.093023},{"c":9.134,"h":9.134,"l":9.08,"n":36,"o":9.11,"t":"2026-10-08T18:15:00Z","v":2267,"vw":9.098963},{"c":9.09,"h":9.115,"l":9.09,"n":26,"o":9.115,"t":"2026-10-08T18:30:00Z","v":3764,"vw":9.091389},{"c":9.035,"h":9.05,"l":9.035,"n":8,"o":9.05,"t":"2026-10-08T18:45:00Z","v":496,"vw":9.041667},{"c":9.03,"h":9.04,"l":9.02,"n":39,"o":9.02,"t":"2026-10-08T19:00:00Z","v":1784,"vw":9.031845},{"c":9.035,"h":9.045,"l":9.02,"n":11,"o":9.045,"t":"2026-10-08T19:15:00Z","v":1701,"vw":9.030313},{"c":8.995,"h":9,"l":8.98,"n":21,"o":9,"t":"2026-10-08T19:30:00Z","v":1843,"vw":8.990936},{"c":8.95,"h":8.98,"l":8.95,"n":154,"o":8.97,"t":"2026-10-08T19:45:00Z","v":4585,"vw":8.961952},{"c":8.98,"h":8.98,"l":8.95,"n":18,"o":8.95,"t":"2026-10-08T20:00:00Z","v":10435,"vw":8.950849},{"c":9,"h":9,"l":8.98,"n":4,"o":8.98,"t":"2026-10-09T13:30:00Z","v":1571,"vw":8.992755},{"c":9,"h":9.075,"l":9,"n":4,"o":9.075,"t":"2026-10-09T13:45:00Z","v":615,"vw":9.019565},{"c":9.07,"h":9.11,"l":9.07,"n":15,"o":9.1,"t":"2026-10-09T14:00:00Z","v":856,"vw":9.087337},{"c":9.1184,"h":9.1499,"l":9.1184,"n":10,"o":9.1499,"t":"2026-10-09T14:15:00Z","v":1656,"vw":9.147488},{"c":9.06,"h":9.14,"l":9.06,"n":25,"o":9.14,"t":"2026-10-09T14:30:00Z","v":2137,"vw":9.090859},{"c":9.125,"h":9.125,"l":9.11,"n":19,"o":9.11,"t":"2026-10-09T14:45:00Z","v":769,"vw":9.12},{"c":9.205,"h":9.22,"l":9.16,"n":18,"o":9.16,"t":"2026-10-09T15:00:00Z","v":989,"vw":9.191343},{"c":9.1969,"h":9.1969,"l":9.1969,"n":2,"o":9.1969,"t":"2026-10-09T15:15:00Z","v":288,"vw":9.1969},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-09T15:30:00Z","v":106,"vw":9.2},{"c":9.22,"h":9.22,"l":9.16,"n":34,"o":9.17,"t":"2026-10-09T15:45:00Z","v":1650,"vw":9.18},{"c":9.19,"h":9.19,"l":9.19,"n":6,"o":9.19,"t":"2026-10-09T16:00:00Z","v":260,"vw":9.19},{"c":9.22,"h":9.22,"l":9.19,"n":7,"o":9.19,"t":"2026-10-09T16:15:00Z","v":287,"vw":9.2031},{"c":9.2,"h":9.2,"l":9.2,"n":8,"o":9.2,"t":"2026-10-09T16:30:00Z","v":464,"vw":9.2},{"c":9.2,"h":9.2,"l":9.195,"n":9,"o":9.195,"t":"2026-10-09T16:45:00Z","v":320,"vw":9.198264},{"c":9.2,"h":9.2,"l":9.2,"n":17,"o":9.2,"t":"2026-10-09T17:00:00Z","v":1035,"vw":9.2},{"c":9.16,"h":9.18,"l":9.16,"n":15,"o":9.18,"t":"2026-10-09T17:15:00Z","v":594,"vw":9.173333},{"c":9.155,"h":9.155,"l":9.135,"n":12,"o":9.135,"t":"2026-10-09T17:30:00Z","v":938,"vw":9.148567},{"c":9.17,"h":9.17,"l":9.14,"n":16,"o":9.14,"t":"2026-10-09T17:45:00Z","v":710,"vw":9.156},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-09T18:15:00Z","v":157,"vw":9.19},{"c":9.19,"h":9.195,"l":9.17,"n":23,"o":9.195,"t":"2026-10-09T18:30:00Z","v":691,"vw":9.185},{"c":9.2,"h":9.21,"l":9.2,"n":11,"o":9.21,"t":"2026-10-09T18:45:00Z","v":358,"vw":9.203333},{"c":9.205,"h":9.205,"l":9.205,"n":7,"o":9.205,"t":"2026-10-09T19:00:00Z","v":210,"vw":9.205},{"c":9.1851,"h":9.1851,"l":9.1851,"n":3,"o":9.1851,"t":"2026-10-09T19:15:00Z","v":102,"vw":9.1851},{"c":9.16,"h":9.195,"l":9.15,"n":37,"o":9.195,"t":"2026-10-09T19:30:00Z","v":754,"vw":9.169168},{"c":9.25,"h":9.26,"l":9.17,"n":225,"o":9.17,"t":"2026-10-09T19:45:00Z","v":6062,"vw":9.210611},{"c":9.25,"h":9.25,"l":9.25,"n":5,"o":9.25,"t":"2026-10-09T20:00:00Z","v":5480,"vw":9.25},{"c":9.14,"h":9.18,"l":9.12,"n":15,"o":9.13,"t":"2026-10-12T13:30:00Z","v":1439,"vw":9.133496},{"c":9.018,"h":9.018,"l":9.018,"n":1,"o":9.018,"t":"2026-10-12T13:45:00Z","v":500,"vw":9.018},{"c":9.0761,"h":9.15,"l":9.0761,"n":11,"o":9.15,"t":"2026-10-12T14:00:00Z","v":504,"vw":9.098742},{"c":9.05,"h":9.125,"l":9.05,"n":50,"o":9.11,"t":"2026-10-12T14:15:00Z","v":1315,"vw":9.091229},{"c":9.17,"h":9.17,"l":9.07,"n":35,"o":9.07,"t":"2026-10-12T14:30:00Z","v":2412,"vw":9.103529},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-12T14:45:00Z","v":157,"vw":9.22},{"c":9.135,"h":9.135,"l":9.135,"n":3,"o":9.135,"t":"2026-10-12T15:00:00Z","v":235,"vw":9.135},{"c":9.13,"h":9.13,"l":9.13,"n":17,"o":9.13,"t":"2026-10-12T15:15:00Z","v":659,"vw":9.13},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-12T15:30:00Z","v":103,"vw":9.14},{"c":9.14,"h":9.15,"l":9.14,"n":29,"o":9.15,"t":"2026-10-12T15:45:00Z","v":907,"vw":9.145},{"c":9.1201,"h":9.155,"l":9.1201,"n":26,"o":9.15,"t":"2026-10-12T16:00:00Z","v":873,"vw":9.144143},{"c":9.1754,"h":9.1754,"l":9.1754,"n":1,"o":9.1754,"t":"2026-10-12T16:30:00Z","v":200,"vw":9.1754},{"c":9.13,"h":9.13,"l":9.13,"n":8,"o":9.13,"t":"2026-10-12T16:45:00Z","v":339,"vw":9.13},{"c":9.17,"h":9.17,"l":9.16,"n":27,"o":9.16,"t":"2026-10-12T17:00:00Z","v":888,"vw":9.1675},{"c":9.155,"h":9.155,"l":9.155,"n":9,"o":9.155,"t":"2026-10-12T17:15:00Z","v":230,"vw":9.155},{"c":9.2,"h":9.2,"l":9.2,"n":4,"o":9.2,"t":"2026-10-12T17:30:00Z","v":159,"vw":9.2},{"c":9.19,"h":9.19,"l":9.19,"n":6,"o":9.19,"t":"2026-10-12T17:45:00Z","v":250,"vw":9.19},{"c":9.235,"h":9.235,"l":9.235,"n":6,"o":9.235,"t":"2026-10-12T18:00:00Z","v":149,"vw":9.235},{"c":9.215,"h":9.215,"l":9.21,"n":11,"o":9.21,"t":"2026-10-12T18:30:00Z","v":388,"vw":9.2125},{"c":9.21,"h":9.22,"l":9.2,"n":46,"o":9.2,"t":"2026-10-12T18:45:00Z","v":1302,"vw":9.21005},{"c":9.2,"h":9.205,"l":9.2,"n":27,"o":9.205,"t":"2026-10-12T19:00:00Z","v":1241,"vw":9.200588},{"c":9.17,"h":9.195,"l":9.17,"n":44,"o":9.195,"t":"2026-10-12T19:15:00Z","v":1761,"vw":9.179928},{"c":9.2,"h":9.2,"l":9.185,"n":23,"o":9.185,"t":"2026-10-12T19:30:00Z","v":683,"vw":9.18875},{"c":9.16,"h":9.33,"l":9.16,"n":317,"o":9.2,"t":"2026-10-12T19:45:00Z","v":14416,"vw":9.221323},{"c":9.2,"h":9.2,"l":9.166,"n":8,"o":9.166,"t":"2026-10-12T20:00:00Z","v":10541,"vw":9.199615},{"c":8.95,"h":9.1,"l":8.95,"n":18,"o":9.1,"t":"2026-10-12T21:30:00Z","v":1535,"vw":8.988393},{"c":9.055,"h":9.195,"l":9.055,"n":16,"o":9.1,"t":"2026-10-13T13:30:00Z","v":2255,"vw":9.099259},{"c":9.0711,"h":9.0711,"l":9.045,"n":3,"o":9.045,"t":"2026-10-13T13:45:00Z","v":470,"vw":9.064575},{"c":9.12,"h":9.12,"l":9.0052,"n":15,"o":9.0052,"t":"2026-10-13T14:00:00Z","v":676,"vw":9.084322},{"c":9.125,"h":9.125,"l":9.125,"n":2,"o":9.125,"t":"2026-10-13T14:15:00Z","v":126,"vw":9.125},{"c":9.105,"h":9.12,"l":9.105,"n":22,"o":9.12,"t":"2026-10-13T14:45:00Z","v":2089,"vw":9.114779},{"c":9.175,"h":9.175,"l":9.11,"n":18,"o":9.11,"t":"2026-10-13T15:00:00Z","v":657,"vw":9.13375},{"c":9.14,"h":9.14,"l":9.14,"n":12,"o":9.14,"t":"2026-10-13T15:15:00Z","v":1209,"vw":9.14},{"c":9.135,"h":9.14,"l":9.1,"n":42,"o":9.105,"t":"2026-10-13T15:30:00Z","v":3666,"vw":9.11079},{"c":9.145,"h":9.145,"l":9.13,"n":15,"o":9.13,"t":"2026-10-13T15:45:00Z","v":480,"vw":9.137857},{"c":9.13,"h":9.13,"l":9.13,"n":9,"o":9.13,"t":"2026-10-13T16:00:00Z","v":265,"vw":9.13},{"c":9.15,"h":9.15,"l":9.15,"n":10,"o":9.15,"t":"2026-10-13T16:15:00Z","v":392,"vw":9.15},{"c":9.22,"h":9.22,"l":9.195,"n":28,"o":9.195,"t":"2026-10-13T16:30:00Z","v":732,"vw":9.201024},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-13T16:45:00Z","v":160,"vw":9.23},{"c":9.24,"h":9.24,"l":9.225,"n":13,"o":9.23,"t":"2026-10-13T17:00:00Z","v":476,"vw":9.231667},{"c":9.34,"h":9.34,"l":9.2899,"n":40,"o":9.2899,"t":"2026-10-13T17:30:00Z","v":2802,"vw":9.294411},{"c":9.33,"h":9.35,"l":9.33,"n":15,"o":9.35,"t":"2026-10-13T17:45:00Z","v":392,"vw":9.33995},{"c":9.39,"h":9.43,"l":9.355,"n":47,"o":9.355,"t":"2026-10-13T18:00:00Z","v":3677,"vw":9.375486},{"c":9.375,"h":9.375,"l":9.375,"n":10,"o":9.375,"t":"2026-10-13T18:15:00Z","v":275,"vw":9.375},{"c":9.35,"h":9.35,"l":9.35,"n":7,"o":9.35,"t":"2026-10-13T18:30:00Z","v":276,"vw":9.35},{"c":9.38,"h":9.38,"l":9.33,"n":21,"o":9.33,"t":"2026-10-13T18:45:00Z","v":2398,"vw":9.341724},{"c":9.38,"h":9.3952,"l":9.38,"n":25,"o":9.38,"t":"2026-10-13T19:00:00Z","v":1345,"vw":9.388968},{"c":9.37,"h":9.37,"l":9.37,"n":25,"o":9.37,"t":"2026-10-13T19:15:00Z","v":1286,"vw":9.37},{"c":9.36,"h":9.3759,"l":9.3347,"n":68,"o":9.3759,"t":"2026-10-13T19:30:00Z","v":2468,"vw":9.352387},{"c":9.33,"h":9.38,"l":9.33,"n":209,"o":9.355,"t":"2026-10-13T19:45:00Z","v":8220,"vw":9.360096},{"c":9.34,"h":9.34,"l":9.34,"n":9,"o":9.34,"t":"2026-10-13T20:00:00Z","v":10927,"vw":9.34},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-14T12:15:00Z","v":192,"vw":9.45},{"c":9.05,"h":9.19,"l":8.992,"n":14,"o":9.19,"t":"2026-10-14T13:30:00Z","v":2062,"vw":9.07369},{"c":8.965,"h":9.07,"l":8.91,"n":8,"o":8.91,"t":"2026-10-14T13:45:00Z","v":354,"vw":8.981667},{"c":9.03,"h":9.03,"l":8.965,"n":33,"o":8.965,"t":"2026-10-14T14:00:00Z","v":655,"vw":9.008333},{"c":8.89,"h":9.07,"l":8.89,"n":70,"o":9.07,"t":"2026-10-14T14:15:00Z","v":5493,"vw":8.962982},{"c":8.94,"h":8.94,"l":8.87,"n":57,"o":8.89,"t":"2026-10-14T14:30:00Z","v":1924,"vw":8.908758},{"c":8.9068,"h":8.93,"l":8.9068,"n":22,"o":8.92,"t":"2026-10-14T14:45:00Z","v":863,"vw":8.915522},{"c":8.69,"h":8.91,"l":8.65,"n":123,"o":8.91,"t":"2026-10-14T15:00:00Z","v":7746,"vw":8.815209},{"c":8.79,"h":8.83,"l":8.79,"n":64,"o":8.79,"t":"2026-10-14T15:15:00Z","v":1540,"vw":8.80475},{"c":8.7795,"h":8.7795,"l":8.74,"n":15,"o":8.775,"t":"2026-10-14T15:30:00Z","v":1981,"vw":8.767883},{"c":8.695,"h":8.76,"l":8.69,"n":159,"o":8.73,"t":"2026-10-14T15:45:00Z","v":4292,"vw":8.730577},{"c":8.68,"h":8.69,"l":8.6523,"n":84,"o":8.67,"t":"2026-10-14T16:00:00Z","v":2403,"vw":8.678792},{"c":8.605,"h":8.67,"l":8.605,"n":34,"o":8.67,"t":"2026-10-14T16:15:00Z","v":1279,"vw":8.648583},{"c":8.69,"h":8.69,"l":8.62,"n":70,"o":8.62,"t":"2026-10-14T16:30:00Z","v":1572,"vw":8.65},{"c":8.7093,"h":8.7093,"l":8.65,"n":32,"o":8.68,"t":"2026-10-14T16:45:00Z","v":1580,"vw":8.683701},{"c":8.6205,"h":8.66,"l":8.6,"n":24,"o":8.66,"t":"2026-10-14T17:00:00Z","v":1207,"vw":8.640676},{"c":8.58,"h":8.64,"l":8.58,"n":20,"o":8.64,"t":"2026-10-14T17:15:00Z","v":594,"vw":8.5975},{"c":8.575,"h":8.575,"l":8.521,"n":52,"o":8.555,"t":"2026-10-14T17:30:00Z","v":3922,"vw":8.545381},{"c":8.5,"h":8.56,"l":8.46,"n":54,"o":8.54,"t":"2026-10-14T17:45:00Z","v":2581,"vw":8.502941},{"c":8.41,"h":8.45,"l":8.39,"n":82,"o":8.45,"t":"2026-10-14T18:00:00Z","v":3983,"vw":8.418478},{"c":8.62,"h":8.62,"l":8.44,"n":76,"o":8.4738,"t":"2026-10-14T18:15:00Z","v":3371,"vw":8.506082},{"c":8.58,"h":8.58,"l":8.58,"n":11,"o":8.58,"t":"2026-10-14T18:30:00Z","v":299,"vw":8.58},{"c":8.58,"h":8.58,"l":8.54,"n":72,"o":8.57,"t":"2026-10-14T19:00:00Z","v":2161,"vw":8.560254},{"c":8.55,"h":8.61,"l":8.55,"n":65,"o":8.6098,"t":"2026-10-14T19:15:00Z","v":2133,"vw":8.585525},{"c":8.5,"h":8.565,"l":8.49,"n":107,"o":8.55,"t":"2026-10-14T19:30:00Z","v":2957,"vw":8.52278},{"c":8.565,"h":8.58,"l":8.4675,"n":477,"o":8.475,"t":"2026-10-14T19:45:00Z","v":17390,"vw":8.530357},{"c":8.57,"h":8.57,"l":8.57,"n":5,"o":8.57,"t":"2026-10-14T20:00:00Z","v":7824,"vw":8.57},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-14T20:15:00Z","v":219,"vw":8.57},{"c":8.505,"h":8.67,"l":8.405,"n":60,"o":8.51,"t":"2026-10-15T13:30:00Z","v":3624,"vw":8.502887},{"c":8.265,"h":8.48,"l":8.265,"n":9,"o":8.48,"t":"2026-10-15T13:45:00Z","v":1162,"vw":8.383435},{"c":8.465,"h":8.465,"l":8.2401,"n":69,"o":8.33,"t":"2026-10-15T14:00:00Z","v":3644,"vw":8.38987},{"c":8.475,"h":8.48,"l":8.475,"n":18,"o":8.48,"t":"2026-10-15T14:15:00Z","v":652,"vw":8.4775},{"c":8.5,"h":8.55,"l":8.47,"n":32,"o":8.5,"t":"2026-10-15T14:30:00Z","v":3473,"vw":8.50422},{"c":8.41,"h":8.51,"l":8.41,"n":56,"o":8.51,"t":"2026-10-15T14:45:00Z","v":1159,"vw":8.441425},{"c":8.44,"h":8.44,"l":8.42,"n":35,"o":8.43,"t":"2026-10-15T15:00:00Z","v":1690,"vw":8.42276},{"c":8.345,"h":8.44,"l":8.32,"n":43,"o":8.44,"t":"2026-10-15T15:15:00Z","v":3027,"vw":8.388436},{"c":8.37,"h":8.37,"l":8.35,"n":13,"o":8.37,"t":"2026-10-15T15:30:00Z","v":494,"vw":8.364012},{"c":8.38,"h":8.385,"l":8.37,"n":29,"o":8.37,"t":"2026-10-15T15:45:00Z","v":1778,"vw":8.37892},{"c":8.365,"h":8.38,"l":8.36,"n":65,"o":8.37,"t":"2026-10-15T16:00:00Z","v":2054,"vw":8.37378},{"c":8.345,"h":8.375,"l":8.34,"n":29,"o":8.375,"t":"2026-10-15T16:15:00Z","v":2276,"vw":8.364684},{"c":8.36,"h":8.39,"l":8.33,"n":67,"o":8.37,"t":"2026-10-15T16:30:00Z","v":1821,"vw":8.3575},{"c":8.33,"h":8.36,"l":8.33,"n":16,"o":8.36,"t":"2026-10-15T16:45:00Z","v":998,"vw":8.34},{"c":8.365,"h":8.365,"l":8.33,"n":23,"o":8.33,"t":"2026-10-15T17:00:00Z","v":999,"vw":8.341482},{"c":8.33,"h":8.3799,"l":8.31,"n":163,"o":8.365,"t":"2026-10-15T17:15:00Z","v":9628,"vw":8.342986},{"c":8.38,"h":8.38,"l":8.35,"n":47,"o":8.36,"t":"2026-10-15T17:30:00Z","v":1229,"vw":8.363334},{"c":8.455,"h":8.48,"l":8.35,"n":99,"o":8.365,"t":"2026-10-15T17:45:00Z","v":5898,"vw":8.406312},{"c":8.455,"h":8.455,"l":8.455,"n":5,"o":8.455,"t":"2026-10-15T18:00:00Z","v":108,"vw":8.455},{"c":8.36,"h":8.435,"l":8.36,"n":36,"o":8.43,"t":"2026-10-15T18:15:00Z","v":1890,"vw":8.426},{"c":8.38,"h":8.4,"l":8.31,"n":102,"o":8.365,"t":"2026-10-15T18:30:00Z","v":5089,"vw":8.344942},{"c":8.475,"h":8.48,"l":8.385,"n":89,"o":8.385,"t":"2026-10-15T19:00:00Z","v":3246,"vw":8.433647},{"c":8.49,"h":8.51,"l":8.49,"n":39,"o":8.5,"t":"2026-10-15T19:15:00Z","v":2197,"vw":8.503935},{"c":8.48,"h":8.515,"l":8.48,"n":98,"o":8.51,"t":"2026-10-15T19:30:00Z","v":2755,"vw":8.500242},{"c":8.47,"h":8.5,"l":8.455,"n":275,"o":8.47,"t":"2026-10-15T19:45:00Z","v":9173,"vw":8.47498},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-10-15T20:00:00Z","v":6547,"vw":8.45},{"c":8.44,"h":8.46,"l":8.44,"n":13,"o":8.46,"t":"2026-10-16T13:30:00Z","v":2609,"vw":8.455715},{"c":8.35,"h":8.35,"l":8.35,"n":5,"o":8.35,"t":"2026-10-16T13:45:00Z","v":210,"vw":8.35},{"c":8.86,"h":8.86,"l":8.3,"n":22,"o":8.555,"t":"2026-10-16T14:00:00Z","v":12599,"vw":8.562903},{"c":8.7,"h":8.71,"l":8.56,"n":23,"o":8.56,"t":"2026-10-16T14:15:00Z","v":2076,"vw":8.6306},{"c":8.59,"h":8.59,"l":8.59,"n":5,"o":8.59,"t":"2026-10-16T14:30:00Z","v":307,"vw":8.59},{"c":8.61,"h":8.61,"l":8.6,"n":17,"o":8.6,"t":"2026-10-16T14:45:00Z","v":624,"vw":8.602278},{"c":8.59,"h":8.66,"l":8.55,"n":37,"o":8.64,"t":"2026-10-16T15:00:00Z","v":5607,"vw":8.586181},{"c":8.555,"h":8.6,"l":8.555,"n":25,"o":8.57,"t":"2026-10-16T15:15:00Z","v":1687,"vw":8.575556},{"c":8.54,"h":8.5715,"l":8.54,"n":27,"o":8.5715,"t":"2026-10-16T15:30:00Z","v":1358,"vw":8.556464},{"c":8.45,"h":8.5614,"l":8.45,"n":43,"o":8.53,"t":"2026-10-16T15:45:00Z","v":2247,"vw":8.513008},{"c":8.38,"h":8.45,"l":8.365,"n":33,"o":8.45,"t":"2026-10-16T16:15:00Z","v":1101,"vw":8.406331},{"c":8.38,"h":8.41,"l":8.34,"n":51,"o":8.38,"t":"2026-10-16T16:30:00Z","v":4810,"vw":8.356167},{"c":8.33,"h":8.33,"l":8.3,"n":17,"o":8.3,"t":"2026-10-16T16:45:00Z","v":710,"vw":8.317},{"c":8.33,"h":8.375,"l":8.33,"n":34,"o":8.3499,"t":"2026-10-16T17:00:00Z","v":3359,"vw":8.350008},{"c":8.29,"h":8.29,"l":8.28,"n":11,"o":8.28,"t":"2026-10-16T17:15:00Z","v":292,"vw":8.285},{"c":8.3,"h":8.31,"l":8.29,"n":50,"o":8.305,"t":"2026-10-16T17:30:00Z","v":2038,"vw":8.302046},{"c":8.25,"h":8.25,"l":8.25,"n":8,"o":8.25,"t":"2026-10-16T17:45:00Z","v":208,"vw":8.25},{"c":8.21,"h":8.25,"l":8.21,"n":6,"o":8.25,"t":"2026-10-16T18:00:00Z","v":290,"vw":8.23},{"c":8.23,"h":8.25,"l":8.23,"n":33,"o":8.23,"t":"2026-10-16T18:15:00Z","v":1319,"vw":8.240307},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-16T18:30:00Z","v":356,"vw":8.21},{"c":8.27,"h":8.28,"l":8.21,"n":127,"o":8.22,"t":"2026-10-16T18:45:00Z","v":7547,"vw":8.22602},{"c":8.26,"h":8.26,"l":8.24,"n":29,"o":8.25,"t":"2026-10-16T19:00:00Z","v":993,"vw":8.247889},{"c":8.29,"h":8.29,"l":8.28,"n":19,"o":8.28,"t":"2026-10-16T19:15:00Z","v":924,"vw":8.285056},{"c":8.25,"h":8.29,"l":8.25,"n":39,"o":8.29,"t":"2026-10-16T19:30:00Z","v":4444,"vw":8.274554},{"c":8.24,"h":8.3,"l":8.23,"n":220,"o":8.2662,"t":"2026-10-16T19:45:00Z","v":9046,"vw":8.262349},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-10-16T20:00:00Z","v":9162,"vw":8.26},{"c":8.295,"h":8.3673,"l":8.275,"n":23,"o":8.34,"t":"2026-10-19T13:30:00Z","v":3782,"vw":8.329857},{"c":8.24,"h":8.3,"l":8.22,"n":32,"o":8.295,"t":"2026-10-19T13:45:00Z","v":3006,"vw":8.288905},{"c":8.2,"h":8.2,"l":8.2,"n":7,"o":8.2,"t":"2026-10-19T14:00:00Z","v":312,"vw":8.2},{"c":8.2129,"h":8.2129,"l":8.2,"n":20,"o":8.2,"t":"2026-10-19T14:15:00Z","v":608,"vw":8.205065},{"c":8.225,"h":8.25,"l":8.225,"n":6,"o":8.25,"t":"2026-10-19T14:45:00Z","v":576,"vw":8.245229},{"c":8.24,"h":8.24,"l":8.22,"n":15,"o":8.22,"t":"2026-10-19T15:00:00Z","v":571,"vw":8.233333},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-19T15:15:00Z","v":214,"vw":8.34},{"c":8.34,"h":8.34,"l":8.29,"n":22,"o":8.29,"t":"2026-10-19T15:30:00Z","v":813,"vw":8.3025},{"c":8.29,"h":8.29,"l":8.29,"n":5,"o":8.29,"t":"2026-10-19T15:45:00Z","v":305,"vw":8.29},{"c":8.27,"h":8.335,"l":8.27,"n":31,"o":8.335,"t":"2026-10-19T16:00:00Z","v":2149,"vw":8.323972},{"c":8.33,"h":8.33,"l":8.27,"n":32,"o":8.27,"t":"2026-10-19T16:30:00Z","v":3409,"vw":8.296867},{"c":8.3,"h":8.3,"l":8.3,"n":15,"o":8.3,"t":"2026-10-19T16:45:00Z","v":1200,"vw":8.3},{"c":8.24,"h":8.27,"l":8.23,"n":52,"o":8.26,"t":"2026-10-19T17:00:00Z","v":2712,"vw":8.253902},{"c":8.27,"h":8.27,"l":8.25,"n":5,"o":8.25,"t":"2026-10-19T17:15:00Z","v":403,"vw":8.255},{"c":8.235,"h":8.2499,"l":8.22,"n":38,"o":8.23,"t":"2026-10-19T17:30:00Z","v":3141,"vw":8.231098},{"c":8.235,"h":8.235,"l":8.235,"n":2,"o":8.235,"t":"2026-10-19T17:45:00Z","v":101,"vw":8.235},{"c":8.245,"h":8.245,"l":8.215,"n":48,"o":8.215,"t":"2026-10-19T18:00:00Z","v":3115,"vw":8.231112},{"c":8.25,"h":8.25,"l":8.24,"n":11,"o":8.24,"t":"2026-10-19T18:15:00Z","v":308,"vw":8.245},{"c":8.27,"h":8.28,"l":8.27,"n":14,"o":8.2743,"t":"2026-10-19T18:30:00Z","v":1052,"vw":8.275082},{"c":8.34,"h":8.34,"l":8.3,"n":83,"o":8.32,"t":"2026-10-19T18:45:00Z","v":3942,"vw":8.324711},{"c":8.34,"h":8.34,"l":8.34,"n":8,"o":8.34,"t":"2026-10-19T19:00:00Z","v":258,"vw":8.34},{"c":8.345,"h":8.36,"l":8.335,"n":23,"o":8.335,"t":"2026-10-19T19:15:00Z","v":524,"vw":8.34875},{"c":8.325,"h":8.345,"l":8.3,"n":92,"o":8.345,"t":"2026-10-19T19:30:00Z","v":7020,"vw":8.32638},{"c":8.3,"h":8.3394,"l":8.27,"n":443,"o":8.315,"t":"2026-10-19T19:45:00Z","v":19669,"vw":8.299536},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-19T20:00:00Z","v":8004,"vw":8.28},{"c":8.29,"h":8.3582,"l":8.29,"n":2,"o":8.3582,"t":"2026-10-19T21:15:00Z","v":2404,"vw":8.304185},{"c":8.28,"h":8.29,"l":8.28,"n":4,"o":8.29,"t":"2026-10-19T22:00:00Z","v":1232,"vw":8.289182},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-10-20T13:30:00Z","v":393,"vw":8.35},{"c":8.21,"h":8.22,"l":8.21,"n":5,"o":8.22,"t":"2026-10-20T14:00:00Z","v":214,"vw":8.215},{"c":8.395,"h":8.47,"l":8.321,"n":45,"o":8.38,"t":"2026-10-20T14:15:00Z","v":2214,"vw":8.365918},{"c":8.515,"h":8.515,"l":8.47,"n":19,"o":8.47,"t":"2026-10-20T14:30:00Z","v":1033,"vw":8.475},{"c":8.535,"h":8.565,"l":8.535,"n":8,"o":8.565,"t":"2026-10-20T14:45:00Z","v":423,"vw":8.5575},{"c":8.63,"h":8.63,"l":8.545,"n":3,"o":8.545,"t":"2026-10-20T15:00:00Z","v":203,"vw":8.5875},{"c":8.545,"h":8.6,"l":8.52,"n":29,"o":8.535,"t":"2026-10-20T15:15:00Z","v":3442,"vw":8.536923},{"c":8.58,"h":8.605,"l":8.535,"n":57,"o":8.535,"t":"2026-10-20T15:30:00Z","v":2177,"vw":8.569546},{"c":8.52,"h":8.56,"l":8.51,"n":26,"o":8.54,"t":"2026-10-20T15:45:00Z","v":2669,"vw":8.529703},{"c":8.505,"h":8.55,"l":8.49,"n":49,"o":8.55,"t":"2026-10-20T16:00:00Z","v":4172,"vw":8.520902},{"c":8.535,"h":8.535,"l":8.51,"n":28,"o":8.51,"t":"2026-10-20T16:15:00Z","v":1551,"vw":8.517797},{"c":8.51,"h":8.57,"l":8.51,"n":30,"o":8.54,"t":"2026-10-20T16:30:00Z","v":1285,"vw":8.531421},{"c":8.605,"h":8.605,"l":8.49,"n":130,"o":8.525,"t":"2026-10-20T16:45:00Z","v":20057,"vw":8.517963},{"c":8.58,"h":8.605,"l":8.575,"n":103,"o":8.605,"t":"2026-10-20T17:00:00Z","v":4782,"vw":8.590661},{"c":8.565,"h":8.585,"l":8.55,"n":64,"o":8.58,"t":"2026-10-20T17:15:00Z","v":3480,"vw":8.557291},{"c":8.6,"h":8.6,"l":8.56,"n":43,"o":8.59,"t":"2026-10-20T17:30:00Z","v":3089,"vw":8.568127},{"c":8.58,"h":8.6,"l":8.58,"n":9,"o":8.6,"t":"2026-10-20T17:45:00Z","v":400,"vw":8.594638},{"c":8.585,"h":8.595,"l":8.58,"n":11,"o":8.58,"t":"2026-10-20T18:00:00Z","v":465,"vw":8.58625},{"c":8.575,"h":8.575,"l":8.575,"n":7,"o":8.575,"t":"2026-10-20T18:15:00Z","v":136,"vw":8.575},{"c":8.56,"h":8.56,"l":8.55,"n":9,"o":8.55,"t":"2026-10-20T18:30:00Z","v":321,"vw":8.556667},{"c":8.565,"h":8.565,"l":8.565,"n":5,"o":8.565,"t":"2026-10-20T18:45:00Z","v":215,"vw":8.565},{"c":8.525,"h":8.575,"l":8.525,"n":21,"o":8.57,"t":"2026-10-20T19:00:00Z","v":2368,"vw":8.558325},{"c":8.58,"h":8.58,"l":8.53,"n":42,"o":8.53,"t":"2026-10-20T19:15:00Z","v":2494,"vw":8.535372},{"c":8.545,"h":8.57,"l":8.525,"n":56,"o":8.57,"t":"2026-10-20T19:30:00Z","v":4850,"vw":8.544291},{"c":8.5,"h":8.57,"l":8.5,"n":629,"o":8.57,"t":"2026-10-20T19:45:00Z","v":13100,"vw":8.514095},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-20T20:00:00Z","v":8374,"vw":8.5},{"c":8.65,"h":8.65,"l":8.61,"n":20,"o":8.62,"t":"2026-10-21T13:30:00Z","v":2000,"vw":8.625646},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-21T13:45:00Z","v":208,"vw":8.59},{"c":8.55,"h":8.55,"l":8.55,"n":13,"o":8.55,"t":"2026-10-21T14:15:00Z","v":427,"vw":8.55},{"c":8.555,"h":8.555,"l":8.55,"n":15,"o":8.55,"t":"2026-10-21T14:30:00Z","v":1619,"vw":8.550357},{"c":8.5401,"h":8.5401,"l":8.49,"n":58,"o":8.54,"t":"2026-10-21T14:45:00Z","v":2600,"vw":8.51954},{"c":8.335,"h":8.44,"l":8.335,"n":129,"o":8.44,"t":"2026-10-21T15:15:00Z","v":6573,"vw":8.375941},{"c":8.33,"h":8.33,"l":8.2601,"n":32,"o":8.2601,"t":"2026-10-21T15:45:00Z","v":1624,"vw":8.304116},{"c":8.235,"h":8.295,"l":8.235,"n":63,"o":8.27,"t":"2026-10-21T16:00:00Z","v":2941,"vw":8.254104},{"c":8.22,"h":8.235,"l":8.22,"n":16,"o":8.235,"t":"2026-10-21T16:15:00Z","v":1579,"vw":8.233943},{"c":8.275,"h":8.32,"l":8.19,"n":57,"o":8.2,"t":"2026-10-21T16:30:00Z","v":2678,"vw":8.236046},{"c":8.23,"h":8.27,"l":8.21,"n":26,"o":8.22,"t":"2026-10-21T17:00:00Z","v":1536,"vw":8.227894},{"c":8.22,"h":8.26,"l":8.19,"n":13,"o":8.19,"t":"2026-10-21T17:15:00Z","v":756,"vw":8.221919},{"c":8.225,"h":8.24,"l":8.165,"n":32,"o":8.165,"t":"2026-10-21T17:30:00Z","v":1664,"vw":8.213838},{"c":8.275,"h":8.275,"l":8.22,"n":15,"o":8.22,"t":"2026-10-21T17:45:00Z","v":979,"vw":8.250864},{"c":8.19,"h":8.19,"l":8.185,"n":6,"o":8.185,"t":"2026-10-21T18:15:00Z","v":225,"vw":8.1875},{"c":8.28,"h":8.28,"l":8.28,"n":43,"o":8.28,"t":"2026-10-21T18:30:00Z","v":1453,"vw":8.28},{"c":8.18,"h":8.3299,"l":8.18,"n":82,"o":8.28,"t":"2026-10-21T18:45:00Z","v":2287,"vw":8.226454},{"c":8.23,"h":8.24,"l":8.11,"n":96,"o":8.14,"t":"2026-10-21T19:00:00Z","v":5422,"vw":8.146739},{"c":8.305,"h":8.345,"l":8.225,"n":33,"o":8.24,"t":"2026-10-21T19:15:00Z","v":10322,"vw":8.267611},{"c":8.26,"h":8.305,"l":8.25,"n":17,"o":8.26,"t":"2026-10-21T19:30:00Z","v":548,"vw":8.26875},{"c":8.21,"h":8.32,"l":8.195,"n":359,"o":8.305,"t":"2026-10-21T19:45:00Z","v":12164,"vw":8.247356},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-21T20:00:00Z","v":15328,"vw":8.21},{"c":8.05,"h":8.05,"l":8.05,"n":6,"o":8.05,"t":"2026-10-22T13:30:00Z","v":373,"vw":8.05},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-22T13:45:00Z","v":121,"vw":8.07},{"c":8.03,"h":8.035,"l":7.91,"n":96,"o":8.01,"t":"2026-10-22T14:00:00Z","v":10029,"vw":7.977995},{"c":7.95,"h":7.985,"l":7.93,"n":13,"o":7.985,"t":"2026-10-22T14:15:00Z","v":575,"vw":7.958},{"c":7.96,"h":7.96,"l":7.88,"n":12,"o":7.95,"t":"2026-10-22T14:30:00Z","v":2677,"vw":7.895342},{"c":7.89,"h":7.89,"l":7.81,"n":47,"o":7.86,"t":"2026-10-22T14:45:00Z","v":5444,"vw":7.849392},{"c":7.85,"h":7.89,"l":7.8,"n":29,"o":7.89,"t":"2026-10-22T15:00:00Z","v":1428,"vw":7.861},{"c":7.8,"h":7.91,"l":7.8,"n":80,"o":7.82,"t":"2026-10-22T15:15:00Z","v":3203,"vw":7.864335},{"c":7.71,"h":7.83,"l":7.71,"n":139,"o":7.83,"t":"2026-10-22T15:30:00Z","v":5310,"vw":7.760203},{"c":7.74,"h":7.75,"l":7.675,"n":135,"o":7.7,"t":"2026-10-22T15:45:00Z","v":3081,"vw":7.719555},{"c":7.74,"h":7.74,"l":7.72,"n":14,"o":7.72,"t":"2026-10-22T16:15:00Z","v":476,"vw":7.73},{"c":7.69,"h":7.71,"l":7.69,"n":17,"o":7.7,"t":"2026-10-22T16:30:00Z","v":720,"vw":7.7},{"c":7.605,"h":7.67,"l":7.6,"n":35,"o":7.67,"t":"2026-10-22T16:45:00Z","v":1396,"vw":7.632575},{"c":7.58,"h":7.65,"l":7.58,"n":22,"o":7.63,"t":"2026-10-22T17:00:00Z","v":4910,"vw":7.64617},{"c":7.44,"h":7.61,"l":7.43,"n":62,"o":7.61,"t":"2026-10-22T17:15:00Z","v":9311,"vw":7.469142},{"c":7.5239,"h":7.575,"l":7.4,"n":74,"o":7.41,"t":"2026-10-22T17:30:00Z","v":11869,"vw":7.490515},{"c":7.685,"h":7.82,"l":7.51,"n":190,"o":7.51,"t":"2026-10-22T17:45:00Z","v":17794,"vw":7.690844},{"c":7.68,"h":7.685,"l":7.55,"n":77,"o":7.685,"t":"2026-10-22T18:00:00Z","v":4571,"vw":7.599848},{"c":7.64,"h":7.74,"l":7.64,"n":75,"o":7.68,"t":"2026-10-22T18:15:00Z","v":4908,"vw":7.667842},{"c":7.62,"h":7.7,"l":7.595,"n":88,"o":7.64,"t":"2026-10-22T18:30:00Z","v":6160,"vw":7.63281},{"c":7.63,"h":7.68,"l":7.575,"n":61,"o":7.65,"t":"2026-10-22T18:45:00Z","v":3673,"vw":7.627389},{"c":7.585,"h":7.63,"l":7.545,"n":89,"o":7.62,"t":"2026-10-22T19:00:00Z","v":4688,"vw":7.610733},{"c":7.61,"h":7.62,"l":7.56,"n":81,"o":7.595,"t":"2026-10-22T19:30:00Z","v":6746,"vw":7.57384},{"c":7.78,"h":7.91,"l":7.61,"n":478,"o":7.61,"t":"2026-10-22T19:45:00Z","v":56715,"vw":7.80084},{"c":7.81,"h":7.81,"l":7.81,"n":5,"o":7.81,"t":"2026-10-22T20:00:00Z","v":15902,"vw":7.81},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-22T21:30:00Z","v":135,"vw":7.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.498967781539468,"iv":1.9541774553235158,"gamma":0.06606483751601272,"theta":-0.020995455138888727,"vega":0.00611597546529828,"rho":0.0009210429502197721,"breakevenPct":90.44773087758603},{"delta":0.25,"premium":0.33806408994236486,"strike":10.653204497118242,"iv":1.243119255930334,"gamma":0.12155278151080148,"theta":-0.015158814582167265,"vega":0.0069364805085004875,"rho":0.0012476130233604842,"breakevenPct":40.733272561595484},{"delta":0.3,"premium":0.3739283477834171,"strike":9.728175845647682,"iv":1.0517003469349964,"gamma":0.14797981991667622,"theta":-0.013457440022740694,"vega":0.007214841345653922,"rho":0.0015215679860869752,"breakevenPct":29.348325139962864},{"delta":0.35,"premium":0.4354990650411056,"strike":9.38611630532719,"iv":0.998399710316176,"gamma":0.1634419292325073,"theta":-0.013049481775467024,"vega":0.007366078474046012,"rho":0.0017770873270697716,"breakevenPct":25.756918954779728},{"delta":0.4,"premium":0.4970697822987941,"strike":9.0440567650067,"iv":0.9450990736973555,"gamma":0.17890403854833842,"theta":-0.012641523528193352,"vega":0.007517315602438103,"rho":0.0020326066680525683,"breakevenPct":22.16551276959659},{"delta":0.45,"premium":0.5586404995564827,"strike":8.701997224686208,"iv":0.891798437078535,"gamma":0.19436614786416953,"theta":-0.012233565280919682,"vega":0.0076685527308301945,"rho":0.002288126009035365,"breakevenPct":18.57410658441345},{"delta":0.5,"premium":0.6202112168141711,"strike":8.359937684365716,"iv":0.8384978004597147,"gamma":0.20982825718000062,"theta":-0.01182560703364601,"vega":0.007819789859222284,"rho":0.0025436453500181614,"breakevenPct":14.982700399230314},{"delta":0.55,"premium":0.6817819340718596,"strike":8.017878144045223,"iv":0.7851971638408941,"gamma":0.22529036649583173,"theta":-0.011417648786372338,"vega":0.007971026987614375,"rho":0.002799164691000958,"breakevenPct":11.391294214047175},{"delta":0.6,"premium":0.743352651329548,"strike":7.675818603724733,"iv":0.7318965272220738,"gamma":0.2407524758116628,"theta":-0.011009690539098668,"vega":0.008122264116006465,"rho":0.0030546840319837544,"breakevenPct":7.799888028864043},{"delta":0.65,"premium":1.0442397678416073,"strike":7.233425972434052,"iv":0.8565314953948592,"gamma":0.22743389121350388,"theta":-0.01168441941184391,"vega":0.007860392375133939,"rho":0.0031275147683335696,"breakevenPct":5.988037647575676},{"delta":0.7,"premium":1.5982310596967666,"strike":6.684919742874488,"iv":1.1693535023801658,"gamma":0.18367646572688634,"theta":-0.01350421244032932,"vega":0.007161611254010355,"rho":0.00300713163064768,"breakevenPct":6.058268918966147},{"delta":0.75,"premium":2.1522223515519268,"strike":6.136413513314924,"iv":1.4821755093654732,"gamma":0.13991904024026874,"theta":-0.015324005468814732,"vega":0.00646283013288677,"rho":0.0028867484929617905,"breakevenPct":6.1285001903566165},{"delta":0.8,"premium":2.7062136434070867,"strike":5.587907283755359,"iv":1.7949975163507803,"gamma":0.09616161475365109,"theta":-0.017143798497300144,"vega":0.005764049011763186,"rho":0.002766365355275901,"breakevenPct":6.198731461747087},{"delta":0.85,"premium":3.260204935262246,"strike":5.039401054195796,"iv":2.107819523336087,"gamma":0.05240418926703358,"theta":-0.018963591525785552,"vega":0.005065267890639602,"rho":0.0026459822175900114,"breakevenPct":6.268962733137557}],"put":[{"delta":0.1,"premium":0.32345079934910614,"strike":3.989671995660707,"iv":2.389791795847584,"gamma":0.0340157004411465,"theta":-0.014036010214980132,"vega":0.0036127714628410544,"rho":-0.000873132284025161,"breakevenPct":53.05734703826374},{"delta":0.15,"premium":0.47886829741366377,"strike":5.035166340124216,"iv":2.120585009609681,"gamma":0.05081200194939908,"theta":-0.018503737720141248,"vega":0.005067016114110328,"rho":-0.0013048410609446178,"breakevenPct":41.66071648257935},{"delta":0.2,"premium":0.5368024218979237,"strike":5.561840199072034,"iv":1.89770359729992,"gamma":0.07497610409696338,"theta":-0.017861913420965766,"vega":0.005757824636736326,"rho":-0.0016616118641907128,"breakevenPct":35.65892730891024},{"delta":0.25,"premium":0.5947365463821835,"strike":6.08851405801985,"iv":1.6748221849901592,"gamma":0.09914020624452768,"theta":-0.017220089121790287,"vega":0.006448633159362324,"rho":-0.0020183826674368076,"breakevenPct":29.65713813524114},{"delta":0.3,"premium":0.6526706708664434,"strike":6.615187916967667,"iv":1.4519407726803983,"gamma":0.12330430839209197,"theta":-0.016578264822614805,"vega":0.007139441681988322,"rho":-0.002375153470682902,"breakevenPct":23.655348961572034},{"delta":0.35,"premium":0.7106047953507032,"strike":7.141861775915483,"iv":1.2290593603706375,"gamma":0.14746841053965623,"theta":-0.015936440523439326,"vega":0.00783025020461432,"rho":-0.002731924273928997,"breakevenPct":17.653559787902932},{"delta":0.4,"premium":0.8202674357629786,"strike":7.60487676979549,"iv":1.075054273728369,"gamma":0.16286801258521236,"theta":-0.015319611955951756,"vega":0.008228683796539066,"rho":-0.0031268263733732096,"breakevenPct":13.129201868981918},{"delta":0.45,"premium":1.0398531725222864,"strike":7.932616675406398,"iv":1.0674113791295228,"gamma":0.15964305191400105,"theta":-0.014755899318300996,"vega":0.00800582066072365,"rho":-0.003602757477238421,"breakevenPct":11.74438536640062},{"delta":0.5,"premium":1.259438909281594,"strike":8.260356581017305,"iv":1.0597684845306765,"gamma":0.15641809124278971,"theta":-0.014192186680650237,"vega":0.007782957524908233,"rho":-0.004078688581103632,"breakevenPct":10.359568863819321},{"delta":0.55,"premium":1.479024646040902,"strike":8.588096486628212,"iv":1.05212558993183,"gamma":0.15319313057157838,"theta":-0.013628474042999475,"vega":0.007560094389092816,"rho":-0.004554619684968844,"breakevenPct":8.974752361238021},{"delta":0.6,"premium":1.6986103828002097,"strike":8.915836392239118,"iv":1.0444826953329838,"gamma":0.14996816990036707,"theta":-0.013064761405348716,"vega":0.007337231253277399,"rho":-0.005030550788834055,"breakevenPct":7.589935858656725},{"delta":0.65,"premium":1.9181961195595176,"strike":9.243576297850026,"iv":1.0368398007341375,"gamma":0.14674320922915574,"theta":-0.012501048767697955,"vega":0.007114368117461982,"rho":-0.0055064818926992675,"breakevenPct":6.205119356075424},{"delta":0.7,"premium":2.137781856318825,"strike":9.571316203460933,"iv":1.029196906135291,"gamma":0.14351824855794443,"theta":-0.011937336130047195,"vega":0.006891504981646566,"rho":-0.005982412996564478,"breakevenPct":4.820302853494129},{"delta":0.75,"premium":2.3573675930781333,"strike":9.899056109071841,"iv":1.0215540115364448,"gamma":0.1402932878867331,"theta":-0.011373623492396434,"vega":0.0066686418458311485,"rho":-0.006458344100429689,"breakevenPct":3.4354863509128286}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.498967781539468,"iv":1.9541774553235158,"gamma":0.06606483751601272,"theta":-0.020995455138888727,"vega":0.00611597546529828,"rho":0.0009210429502197721,"breakevenPct":90.44773087758603},{"delta":0.25,"premium":0.33806408994236486,"strike":10.653204497118242,"iv":1.243119255930334,"gamma":0.12155278151080148,"theta":-0.015158814582167265,"vega":0.0069364805085004875,"rho":0.0012476130233604842,"breakevenPct":40.733272561595484},{"delta":0.3,"premium":0.3739283477834171,"strike":9.728175845647682,"iv":1.0517003469349964,"gamma":0.14797981991667622,"theta":-0.013457440022740694,"vega":0.007214841345653922,"rho":0.0015215679860869752,"breakevenPct":29.348325139962864},{"delta":0.35,"premium":0.4354990650411056,"strike":9.38611630532719,"iv":0.998399710316176,"gamma":0.1634419292325073,"theta":-0.013049481775467024,"vega":0.007366078474046012,"rho":0.0017770873270697716,"breakevenPct":25.756918954779728},{"delta":0.4,"premium":0.4970697822987941,"strike":9.0440567650067,"iv":0.9450990736973555,"gamma":0.17890403854833842,"theta":-0.012641523528193352,"vega":0.007517315602438103,"rho":0.0020326066680525683,"breakevenPct":22.16551276959659},{"delta":0.45,"premium":0.5586404995564827,"strike":8.701997224686208,"iv":0.891798437078535,"gamma":0.19436614786416953,"theta":-0.012233565280919682,"vega":0.0076685527308301945,"rho":0.002288126009035365,"breakevenPct":18.57410658441345},{"delta":0.5,"premium":0.6202112168141711,"strike":8.359937684365716,"iv":0.8384978004597147,"gamma":0.20982825718000062,"theta":-0.01182560703364601,"vega":0.007819789859222284,"rho":0.0025436453500181614,"breakevenPct":14.982700399230314},{"delta":0.55,"premium":0.6817819340718596,"strike":8.017878144045223,"iv":0.7851971638408941,"gamma":0.22529036649583173,"theta":-0.011417648786372338,"vega":0.007971026987614375,"rho":0.002799164691000958,"breakevenPct":11.391294214047175},{"delta":0.6,"premium":0.743352651329548,"strike":7.675818603724733,"iv":0.7318965272220738,"gamma":0.2407524758116628,"theta":-0.011009690539098668,"vega":0.008122264116006465,"rho":0.0030546840319837544,"breakevenPct":7.799888028864043},{"delta":0.65,"premium":1.0442397678416073,"strike":7.233425972434052,"iv":0.8565314953948592,"gamma":0.22743389121350388,"theta":-0.01168441941184391,"vega":0.007860392375133939,"rho":0.0031275147683335696,"breakevenPct":5.988037647575676},{"delta":0.7,"premium":1.5982310596967666,"strike":6.684919742874488,"iv":1.1693535023801658,"gamma":0.18367646572688634,"theta":-0.01350421244032932,"vega":0.007161611254010355,"rho":0.00300713163064768,"breakevenPct":6.058268918966147},{"delta":0.75,"premium":2.1522223515519268,"strike":6.136413513314924,"iv":1.4821755093654732,"gamma":0.13991904024026874,"theta":-0.015324005468814732,"vega":0.00646283013288677,"rho":0.0028867484929617905,"breakevenPct":6.1285001903566165},{"delta":0.8,"premium":2.7062136434070867,"strike":5.587907283755359,"iv":1.7949975163507803,"gamma":0.09616161475365109,"theta":-0.017143798497300144,"vega":0.005764049011763186,"rho":0.002766365355275901,"breakevenPct":6.198731461747087},{"delta":0.85,"premium":3.260204935262246,"strike":5.039401054195796,"iv":2.107819523336087,"gamma":0.05240418926703358,"theta":-0.018963591525785552,"vega":0.005065267890639602,"rho":0.0026459822175900114,"breakevenPct":6.268962733137557}],"put":[{"delta":0.1,"premium":0.32345079934910614,"strike":3.989671995660707,"iv":2.389791795847584,"gamma":0.0340157004411465,"theta":-0.014036010214980132,"vega":0.0036127714628410544,"rho":-0.000873132284025161,"breakevenPct":53.05734703826374},{"delta":0.15,"premium":0.47886829741366377,"strike":5.035166340124216,"iv":2.120585009609681,"gamma":0.05081200194939908,"theta":-0.018503737720141248,"vega":0.005067016114110328,"rho":-0.0013048410609446178,"breakevenPct":41.66071648257935},{"delta":0.2,"premium":0.5368024218979237,"strike":5.561840199072034,"iv":1.89770359729992,"gamma":0.07497610409696338,"theta":-0.017861913420965766,"vega":0.005757824636736326,"rho":-0.0016616118641907128,"breakevenPct":35.65892730891024},{"delta":0.25,"premium":0.5947365463821835,"strike":6.08851405801985,"iv":1.6748221849901592,"gamma":0.09914020624452768,"theta":-0.017220089121790287,"vega":0.006448633159362324,"rho":-0.0020183826674368076,"breakevenPct":29.65713813524114},{"delta":0.3,"premium":0.6526706708664434,"strike":6.615187916967667,"iv":1.4519407726803983,"gamma":0.12330430839209197,"theta":-0.016578264822614805,"vega":0.007139441681988322,"rho":-0.002375153470682902,"breakevenPct":23.655348961572034},{"delta":0.35,"premium":0.7106047953507032,"strike":7.141861775915483,"iv":1.2290593603706375,"gamma":0.14746841053965623,"theta":-0.015936440523439326,"vega":0.00783025020461432,"rho":-0.002731924273928997,"breakevenPct":17.653559787902932},{"delta":0.4,"premium":0.8202674357629786,"strike":7.60487676979549,"iv":1.075054273728369,"gamma":0.16286801258521236,"theta":-0.015319611955951756,"vega":0.008228683796539066,"rho":-0.0031268263733732096,"breakevenPct":13.129201868981918},{"delta":0.45,"premium":1.0398531725222864,"strike":7.932616675406398,"iv":1.0674113791295228,"gamma":0.15964305191400105,"theta":-0.014755899318300996,"vega":0.00800582066072365,"rho":-0.003602757477238421,"breakevenPct":11.74438536640062},{"delta":0.5,"premium":1.259438909281594,"strike":8.260356581017305,"iv":1.0597684845306765,"gamma":0.15641809124278971,"theta":-0.014192186680650237,"vega":0.007782957524908233,"rho":-0.004078688581103632,"breakevenPct":10.359568863819321},{"delta":0.55,"premium":1.479024646040902,"strike":8.588096486628212,"iv":1.05212558993183,"gamma":0.15319313057157838,"theta":-0.013628474042999475,"vega":0.007560094389092816,"rho":-0.004554619684968844,"breakevenPct":8.974752361238021},{"delta":0.6,"premium":1.6986103828002097,"strike":8.915836392239118,"iv":1.0444826953329838,"gamma":0.14996816990036707,"theta":-0.013064761405348716,"vega":0.007337231253277399,"rho":-0.005030550788834055,"breakevenPct":7.589935858656725},{"delta":0.65,"premium":1.9181961195595176,"strike":9.243576297850026,"iv":1.0368398007341375,"gamma":0.14674320922915574,"theta":-0.012501048767697955,"vega":0.007114368117461982,"rho":-0.0055064818926992675,"breakevenPct":6.205119356075424},{"delta":0.7,"premium":2.137781856318825,"strike":9.571316203460933,"iv":1.029196906135291,"gamma":0.14351824855794443,"theta":-0.011937336130047195,"vega":0.006891504981646566,"rho":-0.005982412996564478,"breakevenPct":4.820302853494129},{"delta":0.75,"premium":2.3573675930781333,"strike":9.899056109071841,"iv":1.0215540115364448,"gamma":0.1402932878867331,"theta":-0.011373623492396434,"vega":0.0066686418458311485,"rho":-0.006458344100429689,"breakevenPct":3.4354863509128286}]}},"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"}}