{"symbol":"BBCP","url":"https://intraalpha.com/companies/BBCP","capturedAt":"2026-10-22T23:20:08.922Z","state":"ready","quote":{"symbol":"BBCP","last_price":9.54,"prev_close":9.27,"regular_close":9.36,"change":0.27,"change_pct":2.9126,"regular_change":0.09,"regular_change_pct":0.9709,"extended_change":0.18,"extended_change_pct":1.9231,"bid":7.98,"ask":9.7,"bid_size":100,"ask_size":200,"volume":126832,"vwap":9.286894,"open":9.25,"high":9.37,"low":9.06,"close":9.36,"trade_count":2705,"last_trade_at":"2026-10-22T21:55:22.876819071Z","last_quote_at":"2026-10-22T23:00:11.661098988Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:04.380946137-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BBCP","fetched_at":"2026-10-22T23:20:08.519371+00:00","name":"Concrete Pumping Holdings Class A","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Concrete Pumping Holdings, Inc. provides concrete pumping and waste management services in the United States and the United Kingdom. The company is headquartered in Thornton, Colorado.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":467147000,"ebitda":101232000,"pe_ratio":57.94,"peg_ratio":null,"book_value":5.32,"dividend_per_share":0,"dividend_yield":0,"eps":0.16,"revenue_ttm":422910000,"gross_profit_ttm":161771000,"profit_margin":0.0245,"operating_margin_ttm":0.135,"return_on_assets_ttm":0.0342,"return_on_equity_ttm":0.0358,"quarterly_earnings_growth":0.419,"quarterly_revenue_growth":0.126,"analyst_target_price":12,"analyst_number":null,"beta":0.862,"fifty_two_week_high":12.03,"fifty_two_week_low":5.48,"fifty_day_ma":9.59,"two_hundred_day_ma":8.53,"shares_outstanding":50393000,"forward_pe":12.45,"price_to_sales":1.105,"price_to_book":1.888,"ev_to_revenue":2.139,"ev_to_ebitda":8.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:08.519371+00:00"},"optionObservedAt":"2026-10-22T19:59:32.575Z","bars":[{"c":9.08,"h":9.16,"l":9.08,"n":13,"o":9.16,"t":"2026-10-15T13:30:00Z","v":891,"vw":9.136373},{"c":9.07,"h":9.07,"l":9.06,"n":3,"o":9.07,"t":"2026-10-15T13:35:00Z","v":403,"vw":9.064963},{"c":9.08,"h":9.23,"l":9.07,"n":35,"o":9.16,"t":"2026-10-15T13:40:00Z","v":2986,"vw":9.086781},{"c":9.06,"h":9.06,"l":9.06,"n":5,"o":9.06,"t":"2026-10-15T13:55:00Z","v":150,"vw":9.06},{"c":9.09,"h":9.155,"l":9.09,"n":18,"o":9.155,"t":"2026-10-15T14:10:00Z","v":627,"vw":9.133333},{"c":9.145,"h":9.145,"l":9.145,"n":9,"o":9.145,"t":"2026-10-15T14:15:00Z","v":353,"vw":9.145},{"c":9.11,"h":9.11,"l":9.09,"n":12,"o":9.1,"t":"2026-10-15T14:30:00Z","v":775,"vw":9.096755},{"c":9.185,"h":9.185,"l":9.14,"n":12,"o":9.14,"t":"2026-10-15T14:35:00Z","v":553,"vw":9.168333},{"c":9.125,"h":9.22,"l":9.125,"n":18,"o":9.22,"t":"2026-10-15T14:45:00Z","v":962,"vw":9.179429},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-15T14:50:00Z","v":100,"vw":9.12},{"c":9.15,"h":9.15,"l":9.12,"n":26,"o":9.135,"t":"2026-10-15T15:00:00Z","v":1235,"vw":9.139348},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-15T15:05:00Z","v":115,"vw":9.17},{"c":9.165,"h":9.17,"l":9.165,"n":37,"o":9.17,"t":"2026-10-15T15:10:00Z","v":589,"vw":9.1675},{"c":9.13,"h":9.14,"l":9.13,"n":96,"o":9.14,"t":"2026-10-15T15:15:00Z","v":1523,"vw":9.134},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-15T15:20:00Z","v":161,"vw":9.15},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-15T15:25:00Z","v":100,"vw":9.14},{"c":9.03,"h":9.12,"l":9.03,"n":22,"o":9.12,"t":"2026-10-15T15:30:00Z","v":982,"vw":9.072037},{"c":9.045,"h":9.045,"l":9.025,"n":3,"o":9.025,"t":"2026-10-15T15:35:00Z","v":400,"vw":9.03},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-15T15:40:00Z","v":100,"vw":9.01},{"c":9.01,"h":9.045,"l":9.01,"n":5,"o":9.045,"t":"2026-10-15T15:45:00Z","v":714,"vw":9.039978},{"c":9,"h":9,"l":9,"n":6,"o":9,"t":"2026-10-15T15:50:00Z","v":293,"vw":9},{"c":9,"h":9.01,"l":9,"n":10,"o":9.01,"t":"2026-10-15T15:55:00Z","v":615,"vw":9.008333},{"c":8.995,"h":8.995,"l":8.995,"n":2,"o":8.995,"t":"2026-10-15T16:00:00Z","v":111,"vw":8.995},{"c":8.995,"h":8.995,"l":8.995,"n":1,"o":8.995,"t":"2026-10-15T16:05:00Z","v":150,"vw":8.995},{"c":8.935,"h":8.995,"l":8.9,"n":64,"o":8.9749,"t":"2026-10-15T16:10:00Z","v":5255,"vw":8.94076},{"c":8.97,"h":8.97,"l":8.9175,"n":8,"o":8.9175,"t":"2026-10-15T16:15:00Z","v":701,"vw":8.942583},{"c":8.88,"h":8.97,"l":8.88,"n":47,"o":8.97,"t":"2026-10-15T16:20:00Z","v":4365,"vw":8.936533},{"c":8.9,"h":8.9,"l":8.9,"n":10,"o":8.9,"t":"2026-10-15T16:25:00Z","v":950,"vw":8.9},{"c":8.985,"h":8.985,"l":8.9,"n":209,"o":8.9,"t":"2026-10-15T16:30:00Z","v":18047,"vw":8.967561},{"c":8.98,"h":8.98,"l":8.97,"n":19,"o":8.97,"t":"2026-10-15T16:35:00Z","v":1946,"vw":8.97889},{"c":8.97,"h":8.98,"l":8.97,"n":6,"o":8.98,"t":"2026-10-15T16:40:00Z","v":575,"vw":8.978},{"c":8.96,"h":8.97,"l":8.96,"n":2,"o":8.97,"t":"2026-10-15T16:50:00Z","v":200,"vw":8.965},{"c":8.97,"h":8.97,"l":8.97,"n":4,"o":8.97,"t":"2026-10-15T16:55:00Z","v":107,"vw":8.97},{"c":8.97,"h":8.97,"l":8.97,"n":6,"o":8.97,"t":"2026-10-15T17:00:00Z","v":204,"vw":8.97},{"c":8.94,"h":8.9554,"l":8.94,"n":7,"o":8.9554,"t":"2026-10-15T17:05:00Z","v":959,"vw":8.953475},{"c":8.96,"h":8.96,"l":8.945,"n":24,"o":8.945,"t":"2026-10-15T17:10:00Z","v":1187,"vw":8.946667},{"c":8.97,"h":8.97,"l":8.97,"n":10,"o":8.97,"t":"2026-10-15T17:15:00Z","v":220,"vw":8.97},{"c":9.05,"h":9.05,"l":8.99,"n":37,"o":8.995,"t":"2026-10-15T17:30:00Z","v":51054,"vw":8.990484},{"c":9.1,"h":9.1,"l":9.06,"n":25,"o":9.06,"t":"2026-10-15T17:35:00Z","v":1229,"vw":9.085365},{"c":9.1,"h":9.11,"l":9.1,"n":17,"o":9.11,"t":"2026-10-15T17:40:00Z","v":615,"vw":9.103333},{"c":9.11,"h":9.11,"l":9.096,"n":15,"o":9.11,"t":"2026-10-15T17:45:00Z","v":553,"vw":9.105003},{"c":9.12,"h":9.12,"l":9.11,"n":10,"o":9.11,"t":"2026-10-15T17:50:00Z","v":812,"vw":9.116221},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-10-15T17:55:00Z","v":250,"vw":9.09},{"c":9.105,"h":9.105,"l":9.105,"n":3,"o":9.105,"t":"2026-10-15T18:00:00Z","v":200,"vw":9.105},{"c":9.12,"h":9.12,"l":9.105,"n":23,"o":9.105,"t":"2026-10-15T18:05:00Z","v":1072,"vw":9.115},{"c":9.05,"h":9.13,"l":9.05,"n":40,"o":9.11,"t":"2026-10-15T18:10:00Z","v":3873,"vw":9.09874},{"c":9.075,"h":9.075,"l":9.075,"n":7,"o":9.075,"t":"2026-10-15T18:15:00Z","v":272,"vw":9.075},{"c":9.075,"h":9.09,"l":9.075,"n":17,"o":9.09,"t":"2026-10-15T18:20:00Z","v":378,"vw":9.08},{"c":9.075,"h":9.075,"l":9.075,"n":11,"o":9.075,"t":"2026-10-15T18:25:00Z","v":240,"vw":9.075},{"c":9.065,"h":9.07,"l":9.065,"n":9,"o":9.07,"t":"2026-10-15T18:30:00Z","v":414,"vw":9.066667},{"c":9.062,"h":9.062,"l":9.062,"n":1,"o":9.062,"t":"2026-10-15T18:35:00Z","v":150,"vw":9.062},{"c":9.05,"h":9.065,"l":9.05,"n":6,"o":9.065,"t":"2026-10-15T18:40:00Z","v":426,"vw":9.0575},{"c":9.08,"h":9.08,"l":9.06,"n":36,"o":9.06,"t":"2026-10-15T18:45:00Z","v":962,"vw":9.07},{"c":9.075,"h":9.075,"l":9.075,"n":4,"o":9.075,"t":"2026-10-15T18:50:00Z","v":204,"vw":9.075},{"c":9.06,"h":9.06,"l":9.06,"n":5,"o":9.06,"t":"2026-10-15T18:55:00Z","v":206,"vw":9.06},{"c":9.08,"h":9.08,"l":9.08,"n":12,"o":9.08,"t":"2026-10-15T19:00:00Z","v":595,"vw":9.08},{"c":9.07,"h":9.08,"l":9.07,"n":27,"o":9.08,"t":"2026-10-15T19:05:00Z","v":1562,"vw":9.071452},{"c":9.08,"h":9.08,"l":9.08,"n":3,"o":9.08,"t":"2026-10-15T19:10:00Z","v":114,"vw":9.08},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-15T19:15:00Z","v":200,"vw":9.07},{"c":9.09,"h":9.095,"l":9.0601,"n":35,"o":9.0601,"t":"2026-10-15T19:20:00Z","v":1837,"vw":9.083477},{"c":9.055,"h":9.09,"l":9.055,"n":25,"o":9.09,"t":"2026-10-15T19:25:00Z","v":1304,"vw":9.077857},{"c":9.08,"h":9.08,"l":9.07,"n":18,"o":9.07,"t":"2026-10-15T19:30:00Z","v":736,"vw":9.0775},{"c":9.07,"h":9.08,"l":9,"n":125,"o":9.07,"t":"2026-10-15T19:35:00Z","v":70774,"vw":9.01196},{"c":9.1,"h":9.1,"l":9.08,"n":21,"o":9.08,"t":"2026-10-15T19:40:00Z","v":1261,"vw":9.091111},{"c":9.06,"h":9.08,"l":9.06,"n":48,"o":9.07,"t":"2026-10-15T19:45:00Z","v":2720,"vw":9.068438},{"c":9.11,"h":9.115,"l":9.05,"n":127,"o":9.0625,"t":"2026-10-15T19:50:00Z","v":10619,"vw":9.086248},{"c":9.11,"h":9.13,"l":9.09,"n":244,"o":9.125,"t":"2026-10-15T19:55:00Z","v":14328,"vw":9.109145},{"c":9.12,"h":9.12,"l":9.12,"n":6,"o":9.12,"t":"2026-10-15T20:00:00Z","v":19911,"vw":9.12},{"c":9.14,"h":9.14,"l":9.14,"n":5,"o":9.14,"t":"2026-10-16T13:30:00Z","v":1809,"vw":9.14},{"c":9.07,"h":9.11,"l":9.07,"n":8,"o":9.11,"t":"2026-10-16T13:35:00Z","v":439,"vw":9.08},{"c":9.2342,"h":9.24,"l":9.19,"n":10,"o":9.19,"t":"2026-10-16T13:55:00Z","v":408,"vw":9.2214},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-16T14:10:00Z","v":938,"vw":9.21},{"c":9.15,"h":9.15,"l":9.15,"n":9,"o":9.15,"t":"2026-10-16T15:05:00Z","v":301,"vw":9.15},{"c":9.205,"h":9.205,"l":9.205,"n":5,"o":9.205,"t":"2026-10-16T15:20:00Z","v":170,"vw":9.205},{"c":9.2538,"h":9.2538,"l":9.2538,"n":7,"o":9.2538,"t":"2026-10-16T15:25:00Z","v":561,"vw":9.2538},{"c":9.205,"h":9.2113,"l":9.205,"n":19,"o":9.2113,"t":"2026-10-16T15:35:00Z","v":543,"vw":9.207357},{"c":9.1359,"h":9.1359,"l":9.1359,"n":15,"o":9.1359,"t":"2026-10-16T16:00:00Z","v":312,"vw":9.1359},{"c":9.11,"h":9.18,"l":9.11,"n":82,"o":9.15,"t":"2026-10-16T16:30:00Z","v":2393,"vw":9.153638},{"c":9.165,"h":9.17,"l":9.165,"n":6,"o":9.17,"t":"2026-10-16T16:35:00Z","v":213,"vw":9.1675},{"c":9.19,"h":9.19,"l":9.13,"n":31,"o":9.13,"t":"2026-10-16T16:40:00Z","v":6834,"vw":9.135799},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-16T17:00:00Z","v":143,"vw":9.16},{"c":9.13,"h":9.16,"l":9.13,"n":12,"o":9.13,"t":"2026-10-16T17:15:00Z","v":409,"vw":9.14},{"c":9.15,"h":9.15,"l":9.15,"n":22,"o":9.15,"t":"2026-10-16T17:40:00Z","v":2037,"vw":9.15},{"c":9.11,"h":9.12,"l":9.11,"n":29,"o":9.12,"t":"2026-10-16T17:50:00Z","v":1663,"vw":9.119231},{"c":9.065,"h":9.11,"l":9.06,"n":30,"o":9.11,"t":"2026-10-16T18:00:00Z","v":891,"vw":9.083},{"c":9.0754,"h":9.0754,"l":9.0754,"n":6,"o":9.0754,"t":"2026-10-16T18:05:00Z","v":598,"vw":9.0754},{"c":9.095,"h":9.12,"l":9.095,"n":11,"o":9.12,"t":"2026-10-16T18:15:00Z","v":533,"vw":9.112754},{"c":9.12,"h":9.12,"l":9.12,"n":5,"o":9.12,"t":"2026-10-16T18:20:00Z","v":151,"vw":9.12},{"c":9.115,"h":9.13,"l":9.11,"n":29,"o":9.13,"t":"2026-10-16T18:25:00Z","v":694,"vw":9.119507},{"c":9.11,"h":9.11,"l":9.0694,"n":8,"o":9.0694,"t":"2026-10-16T18:35:00Z","v":320,"vw":9.085498},{"c":9.11,"h":9.11,"l":9.11,"n":10,"o":9.11,"t":"2026-10-16T18:50:00Z","v":160,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":17,"o":9.11,"t":"2026-10-16T18:55:00Z","v":538,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":5,"o":9.11,"t":"2026-10-16T19:05:00Z","v":113,"vw":9.11},{"c":9.115,"h":9.115,"l":9.115,"n":13,"o":9.115,"t":"2026-10-16T19:10:00Z","v":390,"vw":9.115},{"c":9.08,"h":9.115,"l":9.07,"n":17,"o":9.115,"t":"2026-10-16T19:15:00Z","v":775,"vw":9.087151},{"c":9.1,"h":9.1,"l":9.1,"n":18,"o":9.1,"t":"2026-10-16T19:20:00Z","v":837,"vw":9.1},{"c":9.085,"h":9.1042,"l":9.07,"n":10,"o":9.07,"t":"2026-10-16T19:25:00Z","v":409,"vw":9.087718},{"c":9.04,"h":9.085,"l":9.04,"n":32,"o":9.07,"t":"2026-10-16T19:30:00Z","v":1657,"vw":9.062339},{"c":9.04,"h":9.05,"l":9.04,"n":19,"o":9.04,"t":"2026-10-16T19:35:00Z","v":825,"vw":9.042},{"c":9.04,"h":9.04,"l":9.04,"n":15,"o":9.04,"t":"2026-10-16T19:40:00Z","v":351,"vw":9.04},{"c":9.03,"h":9.05,"l":9.03,"n":51,"o":9.04,"t":"2026-10-16T19:45:00Z","v":2274,"vw":9.039583},{"c":9.04,"h":9.06,"l":9.03,"n":74,"o":9.03,"t":"2026-10-16T19:50:00Z","v":1927,"vw":9.050094},{"c":9.05,"h":9.09,"l":9.05,"n":396,"o":9.055,"t":"2026-10-16T19:55:00Z","v":15530,"vw":9.066036},{"c":9.08,"h":9.08,"l":9.08,"n":5,"o":9.08,"t":"2026-10-16T20:00:00Z","v":22894,"vw":9.08},{"c":9.08,"h":9.08,"l":9.08,"n":9,"o":9.08,"t":"2026-10-19T13:30:00Z","v":401,"vw":9.08},{"c":9.07,"h":9.09,"l":9.07,"n":24,"o":9.07,"t":"2026-10-19T13:35:00Z","v":2566,"vw":9.077132},{"c":9.08,"h":9.08,"l":9.08,"n":6,"o":9.08,"t":"2026-10-19T13:40:00Z","v":140,"vw":9.08},{"c":9.06,"h":9.062,"l":9.06,"n":4,"o":9.062,"t":"2026-10-19T13:45:00Z","v":665,"vw":9.061653},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-19T13:50:00Z","v":226,"vw":9.06},{"c":9.01,"h":9.01,"l":9.01,"n":12,"o":9.01,"t":"2026-10-19T13:55:00Z","v":408,"vw":9.01},{"c":8.98,"h":8.98,"l":8.9,"n":3,"o":8.91,"t":"2026-10-19T14:00:00Z","v":300,"vw":8.93},{"c":8.98,"h":8.98,"l":8.95,"n":5,"o":8.95,"t":"2026-10-19T14:15:00Z","v":223,"vw":8.965},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-10-19T14:40:00Z","v":107,"vw":8.98},{"c":9.03,"h":9.03,"l":8.9,"n":16,"o":8.98,"t":"2026-10-19T14:45:00Z","v":938,"vw":8.976278},{"c":8.9,"h":8.98,"l":8.9,"n":3,"o":8.98,"t":"2026-10-19T14:50:00Z","v":201,"vw":8.94},{"c":8.94,"h":8.94,"l":8.94,"n":4,"o":8.94,"t":"2026-10-19T15:00:00Z","v":174,"vw":8.94},{"c":8.98,"h":8.98,"l":8.98,"n":4,"o":8.98,"t":"2026-10-19T15:05:00Z","v":293,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":6,"o":8.98,"t":"2026-10-19T15:15:00Z","v":270,"vw":8.98},{"c":8.98,"h":9,"l":8.98,"n":22,"o":8.98,"t":"2026-10-19T15:40:00Z","v":1417,"vw":8.988518},{"c":8.99,"h":8.99,"l":8.99,"n":13,"o":8.99,"t":"2026-10-19T15:45:00Z","v":696,"vw":8.99},{"c":8.96,"h":8.99,"l":8.94,"n":88,"o":8.99,"t":"2026-10-19T15:50:00Z","v":4320,"vw":8.972276},{"c":8.945,"h":8.955,"l":8.945,"n":30,"o":8.955,"t":"2026-10-19T16:00:00Z","v":981,"vw":8.946429},{"c":8.945,"h":8.945,"l":8.945,"n":8,"o":8.945,"t":"2026-10-19T16:05:00Z","v":202,"vw":8.945},{"c":8.955,"h":8.955,"l":8.955,"n":6,"o":8.955,"t":"2026-10-19T16:15:00Z","v":143,"vw":8.955},{"c":8.955,"h":8.955,"l":8.955,"n":5,"o":8.955,"t":"2026-10-19T16:20:00Z","v":105,"vw":8.955},{"c":8.94,"h":8.96,"l":8.94,"n":36,"o":8.96,"t":"2026-10-19T16:25:00Z","v":1689,"vw":8.948571},{"c":8.94,"h":8.96,"l":8.91,"n":28,"o":8.91,"t":"2026-10-19T16:30:00Z","v":3543,"vw":8.927424},{"c":8.95,"h":8.96,"l":8.94,"n":59,"o":8.94,"t":"2026-10-19T16:35:00Z","v":4047,"vw":8.948767},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-19T16:45:00Z","v":220,"vw":8.95},{"c":8.96,"h":8.965,"l":8.95,"n":27,"o":8.95,"t":"2026-10-19T16:50:00Z","v":1341,"vw":8.958125},{"c":8.97,"h":8.97,"l":8.965,"n":43,"o":8.97,"t":"2026-10-19T16:55:00Z","v":1379,"vw":8.968201},{"c":8.97,"h":8.97,"l":8.97,"n":19,"o":8.97,"t":"2026-10-19T17:00:00Z","v":828,"vw":8.97},{"c":8.96,"h":8.96,"l":8.96,"n":38,"o":8.96,"t":"2026-10-19T17:05:00Z","v":1713,"vw":8.96},{"c":8.96,"h":8.96,"l":8.95,"n":40,"o":8.96,"t":"2026-10-19T17:10:00Z","v":1959,"vw":8.95822},{"c":8.99,"h":8.99,"l":8.97,"n":50,"o":8.97,"t":"2026-10-19T17:15:00Z","v":3079,"vw":8.9775},{"c":8.96,"h":8.99,"l":8.933,"n":47,"o":8.98,"t":"2026-10-19T17:30:00Z","v":2874,"vw":8.977352},{"c":8.965,"h":8.99,"l":8.96,"n":28,"o":8.96,"t":"2026-10-19T17:35:00Z","v":5708,"vw":8.962105},{"c":8.965,"h":8.965,"l":8.965,"n":7,"o":8.965,"t":"2026-10-19T17:40:00Z","v":405,"vw":8.965},{"c":8.975,"h":8.975,"l":8.975,"n":22,"o":8.975,"t":"2026-10-19T17:45:00Z","v":581,"vw":8.975},{"c":8.975,"h":8.975,"l":8.975,"n":2,"o":8.975,"t":"2026-10-19T17:50:00Z","v":104,"vw":8.975},{"c":8.975,"h":8.975,"l":8.96,"n":80,"o":8.975,"t":"2026-10-19T17:55:00Z","v":3231,"vw":8.973864},{"c":9.005,"h":9.03,"l":8.98,"n":111,"o":8.985,"t":"2026-10-19T18:00:00Z","v":6352,"vw":9.00811},{"c":9.005,"h":9.005,"l":9.005,"n":2,"o":9.005,"t":"2026-10-19T18:10:00Z","v":200,"vw":9.005},{"c":9.05,"h":9.05,"l":9.025,"n":67,"o":9.03,"t":"2026-10-19T18:15:00Z","v":2697,"vw":9.036685},{"c":9.035,"h":9.035,"l":9.035,"n":8,"o":9.035,"t":"2026-10-19T18:20:00Z","v":251,"vw":9.035},{"c":9.045,"h":9.045,"l":9.045,"n":15,"o":9.045,"t":"2026-10-19T18:25:00Z","v":388,"vw":9.045},{"c":9.03,"h":9.03,"l":9.03,"n":4,"o":9.03,"t":"2026-10-19T18:30:00Z","v":204,"vw":9.03},{"c":9.015,"h":9.03,"l":8.99,"n":131,"o":9.01,"t":"2026-10-19T18:35:00Z","v":5953,"vw":9.018776},{"c":9.02,"h":9.02,"l":9.02,"n":5,"o":9.02,"t":"2026-10-19T18:40:00Z","v":162,"vw":9.02},{"c":9.015,"h":9.015,"l":9.015,"n":6,"o":9.015,"t":"2026-10-19T18:45:00Z","v":248,"vw":9.015},{"c":9.015,"h":9.015,"l":9.015,"n":11,"o":9.015,"t":"2026-10-19T18:50:00Z","v":546,"vw":9.015},{"c":9,"h":9,"l":8.995,"n":13,"o":8.995,"t":"2026-10-19T18:55:00Z","v":520,"vw":8.9975},{"c":9.025,"h":9.025,"l":9.01,"n":18,"o":9.015,"t":"2026-10-19T19:05:00Z","v":506,"vw":9.01625},{"c":9.025,"h":9.025,"l":9.025,"n":33,"o":9.025,"t":"2026-10-19T19:10:00Z","v":994,"vw":9.025},{"c":9.025,"h":9.025,"l":9.025,"n":7,"o":9.025,"t":"2026-10-19T19:15:00Z","v":173,"vw":9.025},{"c":9.035,"h":9.045,"l":9.03,"n":49,"o":9.04,"t":"2026-10-19T19:20:00Z","v":2235,"vw":9.038741},{"c":9.035,"h":9.05,"l":9.0218,"n":27,"o":9.0218,"t":"2026-10-19T19:25:00Z","v":1731,"vw":9.038077},{"c":9.075,"h":9.075,"l":9.035,"n":127,"o":9.04,"t":"2026-10-19T19:30:00Z","v":3247,"vw":9.057408},{"c":9.033,"h":9.115,"l":9.03,"n":208,"o":9.08,"t":"2026-10-19T19:35:00Z","v":18147,"vw":9.086029},{"c":9.02,"h":9.05,"l":9.02,"n":26,"o":9.02,"t":"2026-10-19T19:40:00Z","v":778,"vw":9.03},{"c":9.005,"h":9.05,"l":8.97,"n":88,"o":9.04,"t":"2026-10-19T19:45:00Z","v":4526,"vw":9.016107},{"c":9.03,"h":9.03,"l":8.99,"n":118,"o":8.99,"t":"2026-10-19T19:50:00Z","v":6172,"vw":9.007259},{"c":9.03,"h":9.055,"l":9,"n":391,"o":9.025,"t":"2026-10-19T19:55:00Z","v":13045,"vw":9.033641},{"c":9.03,"h":9.03,"l":9.03,"n":12,"o":9.03,"t":"2026-10-19T20:00:00Z","v":15545,"vw":9.03},{"c":8.92,"h":8.92,"l":8.92,"n":8,"o":8.92,"t":"2026-10-20T13:30:00Z","v":221,"vw":8.92},{"c":8.96,"h":8.96,"l":8.96,"n":4,"o":8.96,"t":"2026-10-20T13:35:00Z","v":259,"vw":8.96},{"c":8.985,"h":9.06,"l":8.96,"n":12,"o":8.96,"t":"2026-10-20T13:50:00Z","v":925,"vw":8.981945},{"c":8.985,"h":8.985,"l":8.985,"n":5,"o":8.985,"t":"2026-10-20T14:00:00Z","v":237,"vw":8.985},{"c":9.03,"h":9.04,"l":9.03,"n":20,"o":9.03,"t":"2026-10-20T14:05:00Z","v":699,"vw":9.033333},{"c":9.085,"h":9.085,"l":9.085,"n":2,"o":9.085,"t":"2026-10-20T14:10:00Z","v":110,"vw":9.085},{"c":9.17,"h":9.18,"l":9.09,"n":61,"o":9.09,"t":"2026-10-20T14:20:00Z","v":1297,"vw":9.116889},{"c":9.17,"h":9.17,"l":9,"n":4,"o":9,"t":"2026-10-20T14:30:00Z","v":202,"vw":9.085},{"c":9.12,"h":9.195,"l":9.12,"n":56,"o":9.195,"t":"2026-10-20T14:45:00Z","v":2388,"vw":9.145798},{"c":9.13,"h":9.13,"l":9.13,"n":3,"o":9.13,"t":"2026-10-20T14:50:00Z","v":102,"vw":9.13},{"c":9.145,"h":9.16,"l":9.14,"n":38,"o":9.16,"t":"2026-10-20T15:05:00Z","v":1103,"vw":9.15},{"c":9.16,"h":9.16,"l":9.1,"n":52,"o":9.12,"t":"2026-10-20T15:10:00Z","v":2440,"vw":9.11816},{"c":9.11,"h":9.115,"l":9.0788,"n":9,"o":9.0788,"t":"2026-10-20T15:15:00Z","v":555,"vw":9.097946},{"c":9.11,"h":9.11,"l":9.11,"n":4,"o":9.11,"t":"2026-10-20T15:20:00Z","v":104,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":5,"o":9.11,"t":"2026-10-20T15:25:00Z","v":203,"vw":9.11},{"c":9.1625,"h":9.1625,"l":9.15,"n":37,"o":9.15,"t":"2026-10-20T15:30:00Z","v":1959,"vw":9.154824},{"c":9.18,"h":9.21,"l":9.175,"n":19,"o":9.21,"t":"2026-10-20T15:35:00Z","v":705,"vw":9.189167},{"c":9.23,"h":9.24,"l":9.23,"n":8,"o":9.23,"t":"2026-10-20T15:40:00Z","v":522,"vw":9.232},{"c":9.23,"h":9.24,"l":9.23,"n":12,"o":9.24,"t":"2026-10-20T15:45:00Z","v":675,"vw":9.232},{"c":9.23,"h":9.23,"l":9.18,"n":19,"o":9.23,"t":"2026-10-20T15:50:00Z","v":729,"vw":9.215714},{"c":9.23,"h":9.24,"l":9.2,"n":17,"o":9.24,"t":"2026-10-20T15:55:00Z","v":641,"vw":9.226},{"c":9.18,"h":9.2,"l":9.18,"n":39,"o":9.2,"t":"2026-10-20T16:00:00Z","v":1668,"vw":9.196923},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-10-20T16:05:00Z","v":216,"vw":9.2},{"c":9.22,"h":9.22,"l":9.14,"n":85,"o":9.17,"t":"2026-10-20T16:10:00Z","v":3849,"vw":9.166432},{"c":9.185,"h":9.23,"l":9.185,"n":106,"o":9.21,"t":"2026-10-20T16:15:00Z","v":2598,"vw":9.216429},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-20T16:20:00Z","v":1005,"vw":9.18},{"c":9.21,"h":9.25,"l":9.18,"n":61,"o":9.18,"t":"2026-10-20T16:25:00Z","v":3129,"vw":9.218898},{"c":9.2097,"h":9.2097,"l":9.185,"n":11,"o":9.195,"t":"2026-10-20T16:30:00Z","v":1872,"vw":9.206096},{"c":9.185,"h":9.19,"l":9.185,"n":10,"o":9.19,"t":"2026-10-20T16:35:00Z","v":414,"vw":9.186269},{"c":9.23,"h":9.23,"l":9.185,"n":47,"o":9.185,"t":"2026-10-20T16:40:00Z","v":3233,"vw":9.221296},{"c":9.18,"h":9.21,"l":9.18,"n":50,"o":9.21,"t":"2026-10-20T16:50:00Z","v":2313,"vw":9.196129},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-20T16:55:00Z","v":366,"vw":9.18},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-20T17:00:00Z","v":304,"vw":9.18},{"c":9.14,"h":9.195,"l":9.14,"n":17,"o":9.195,"t":"2026-10-20T17:05:00Z","v":1024,"vw":9.1865},{"c":9.195,"h":9.195,"l":9.195,"n":2,"o":9.195,"t":"2026-10-20T17:15:00Z","v":101,"vw":9.195},{"c":9.195,"h":9.195,"l":9.195,"n":3,"o":9.195,"t":"2026-10-20T17:20:00Z","v":118,"vw":9.195},{"c":9.195,"h":9.195,"l":9.18,"n":11,"o":9.18,"t":"2026-10-20T17:25:00Z","v":461,"vw":9.190393},{"c":9.195,"h":9.195,"l":9.195,"n":5,"o":9.195,"t":"2026-10-20T17:30:00Z","v":341,"vw":9.195},{"c":9.22,"h":9.22,"l":9.205,"n":40,"o":9.205,"t":"2026-10-20T17:35:00Z","v":1062,"vw":9.211429},{"c":9.22,"h":9.22,"l":9.205,"n":17,"o":9.205,"t":"2026-10-20T17:40:00Z","v":553,"vw":9.211},{"c":9.22,"h":9.22,"l":9.205,"n":24,"o":9.22,"t":"2026-10-20T17:45:00Z","v":978,"vw":9.216671},{"c":9.25,"h":9.25,"l":9.22,"n":36,"o":9.22,"t":"2026-10-20T17:50:00Z","v":1578,"vw":9.227902},{"c":9.23,"h":9.24,"l":9.21,"n":71,"o":9.24,"t":"2026-10-20T17:55:00Z","v":3457,"vw":9.226077},{"c":9.21,"h":9.21,"l":9.21,"n":8,"o":9.21,"t":"2026-10-20T18:05:00Z","v":413,"vw":9.21},{"c":9.25,"h":9.25,"l":9.25,"n":11,"o":9.25,"t":"2026-10-20T18:10:00Z","v":719,"vw":9.25},{"c":9.22,"h":9.25,"l":9.22,"n":121,"o":9.25,"t":"2026-10-20T18:15:00Z","v":2365,"vw":9.227143},{"c":9.205,"h":9.225,"l":9.205,"n":61,"o":9.225,"t":"2026-10-20T18:20:00Z","v":2055,"vw":9.210638},{"c":9.24,"h":9.24,"l":9.22,"n":27,"o":9.22,"t":"2026-10-20T18:25:00Z","v":1586,"vw":9.223177},{"c":9.24,"h":9.24,"l":9.225,"n":19,"o":9.24,"t":"2026-10-20T18:30:00Z","v":648,"vw":9.237},{"c":9.21,"h":9.24,"l":9.21,"n":66,"o":9.24,"t":"2026-10-20T18:35:00Z","v":1663,"vw":9.225},{"c":9.205,"h":9.225,"l":9.18,"n":41,"o":9.225,"t":"2026-10-20T18:40:00Z","v":1233,"vw":9.206719},{"c":9.21,"h":9.21,"l":9.21,"n":6,"o":9.21,"t":"2026-10-20T18:45:00Z","v":217,"vw":9.21},{"c":9.21,"h":9.23,"l":9.19,"n":52,"o":9.23,"t":"2026-10-20T18:55:00Z","v":3134,"vw":9.209168},{"c":9.21,"h":9.21,"l":9.19,"n":22,"o":9.19,"t":"2026-10-20T19:00:00Z","v":426,"vw":9.196472},{"c":9.19,"h":9.215,"l":9.19,"n":95,"o":9.21,"t":"2026-10-20T19:15:00Z","v":1818,"vw":9.21},{"c":9.225,"h":9.225,"l":9.21,"n":24,"o":9.21,"t":"2026-10-20T19:20:00Z","v":1101,"vw":9.213},{"c":9.21,"h":9.21,"l":9.21,"n":7,"o":9.21,"t":"2026-10-20T19:30:00Z","v":222,"vw":9.21},{"c":9.21,"h":9.21,"l":9.19,"n":100,"o":9.21,"t":"2026-10-20T19:35:00Z","v":2743,"vw":9.206854},{"c":9.19,"h":9.22,"l":9.19,"n":98,"o":9.22,"t":"2026-10-20T19:40:00Z","v":4405,"vw":9.215418},{"c":9.185,"h":9.22,"l":9.17,"n":117,"o":9.205,"t":"2026-10-20T19:45:00Z","v":6258,"vw":9.203379},{"c":9.185,"h":9.185,"l":9.16,"n":61,"o":9.17,"t":"2026-10-20T19:50:00Z","v":2537,"vw":9.176704},{"c":9.185,"h":9.21,"l":9.16,"n":509,"o":9.19,"t":"2026-10-20T19:55:00Z","v":15111,"vw":9.186654},{"c":9.17,"h":9.17,"l":9.17,"n":11,"o":9.17,"t":"2026-10-20T20:00:00Z","v":19015,"vw":9.17},{"c":9.02,"h":9.24,"l":9.02,"n":2,"o":9.24,"t":"2026-10-21T13:30:00Z","v":1050,"vw":9.219048},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-21T13:35:00Z","v":293,"vw":9.15},{"c":9.2356,"h":9.2356,"l":9.2356,"n":7,"o":9.2356,"t":"2026-10-21T14:10:00Z","v":163,"vw":9.2356},{"c":9.22,"h":9.22,"l":9.11,"n":14,"o":9.11,"t":"2026-10-21T14:15:00Z","v":524,"vw":9.147162},{"c":9.27,"h":9.27,"l":9.195,"n":10,"o":9.23,"t":"2026-10-21T14:20:00Z","v":1523,"vw":9.246467},{"c":9.195,"h":9.195,"l":9.195,"n":3,"o":9.195,"t":"2026-10-21T14:25:00Z","v":165,"vw":9.195},{"c":9.195,"h":9.195,"l":9.195,"n":6,"o":9.195,"t":"2026-10-21T14:30:00Z","v":207,"vw":9.195},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-10-21T14:35:00Z","v":103,"vw":9.26},{"c":9.21,"h":9.28,"l":9.21,"n":10,"o":9.26,"t":"2026-10-21T14:50:00Z","v":528,"vw":9.24},{"c":9.16,"h":9.21,"l":9.16,"n":8,"o":9.21,"t":"2026-10-21T15:40:00Z","v":337,"vw":9.185},{"c":9.21,"h":9.21,"l":9.1594,"n":7,"o":9.21,"t":"2026-10-21T15:45:00Z","v":736,"vw":9.186559},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-21T15:50:00Z","v":104,"vw":9.21},{"c":9.26,"h":9.26,"l":9.15,"n":10,"o":9.21,"t":"2026-10-21T15:55:00Z","v":604,"vw":9.198},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-21T16:05:00Z","v":200,"vw":9.21},{"c":9.21,"h":9.21,"l":9.21,"n":11,"o":9.21,"t":"2026-10-21T16:20:00Z","v":351,"vw":9.21},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-21T16:25:00Z","v":100,"vw":9.21},{"c":9.26,"h":9.26,"l":9.21,"n":14,"o":9.21,"t":"2026-10-21T16:35:00Z","v":414,"vw":9.235},{"c":9.215,"h":9.215,"l":9.16,"n":4,"o":9.16,"t":"2026-10-21T16:40:00Z","v":310,"vw":9.196667},{"c":9.215,"h":9.215,"l":9.215,"n":3,"o":9.215,"t":"2026-10-21T16:45:00Z","v":202,"vw":9.215},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-21T16:50:00Z","v":100,"vw":9.27},{"c":9.24,"h":9.27,"l":9.19,"n":97,"o":9.23,"t":"2026-10-21T17:05:00Z","v":6539,"vw":9.21864},{"c":9.3,"h":9.3,"l":9.24,"n":44,"o":9.24,"t":"2026-10-21T17:10:00Z","v":2372,"vw":9.276968},{"c":9.25,"h":9.265,"l":9.25,"n":15,"o":9.265,"t":"2026-10-21T17:15:00Z","v":543,"vw":9.2575},{"c":9.25,"h":9.25,"l":9.25,"n":27,"o":9.25,"t":"2026-10-21T17:20:00Z","v":789,"vw":9.25},{"c":9.26,"h":9.26,"l":9.26,"n":8,"o":9.26,"t":"2026-10-21T17:25:00Z","v":378,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-10-21T17:45:00Z","v":111,"vw":9.26},{"c":9.26,"h":9.26,"l":9.23,"n":18,"o":9.26,"t":"2026-10-21T18:00:00Z","v":683,"vw":9.255},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-21T18:05:00Z","v":100,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-10-21T18:10:00Z","v":125,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":4,"o":9.26,"t":"2026-10-21T18:15:00Z","v":213,"vw":9.26},{"c":9.2444,"h":9.2444,"l":9.2444,"n":1,"o":9.2444,"t":"2026-10-21T18:25:00Z","v":161,"vw":9.2444},{"c":9.26,"h":9.26,"l":9.26,"n":9,"o":9.26,"t":"2026-10-21T18:30:00Z","v":266,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-21T18:40:00Z","v":100,"vw":9.26},{"c":9.25,"h":9.25,"l":9.24,"n":25,"o":9.24,"t":"2026-10-21T18:50:00Z","v":872,"vw":9.244785},{"c":9.26,"h":9.29,"l":9.22,"n":109,"o":9.235,"t":"2026-10-21T19:00:00Z","v":3838,"vw":9.253047},{"c":9.245,"h":9.245,"l":9.245,"n":7,"o":9.245,"t":"2026-10-21T19:05:00Z","v":276,"vw":9.245},{"c":9.26,"h":9.28,"l":9.26,"n":22,"o":9.28,"t":"2026-10-21T19:10:00Z","v":703,"vw":9.266667},{"c":9.26,"h":9.26,"l":9.26,"n":7,"o":9.26,"t":"2026-10-21T19:20:00Z","v":497,"vw":9.26},{"c":9.28,"h":9.28,"l":9.27,"n":71,"o":9.27,"t":"2026-10-21T19:25:00Z","v":2667,"vw":9.273171},{"c":9.28,"h":9.28,"l":9.28,"n":6,"o":9.28,"t":"2026-10-21T19:30:00Z","v":314,"vw":9.28},{"c":9.27,"h":9.27,"l":9.27,"n":39,"o":9.27,"t":"2026-10-21T19:35:00Z","v":991,"vw":9.27},{"c":9.25,"h":9.27,"l":9.25,"n":57,"o":9.26,"t":"2026-10-21T19:40:00Z","v":1637,"vw":9.255622},{"c":9.26,"h":9.27,"l":9.25,"n":90,"o":9.25,"t":"2026-10-21T19:45:00Z","v":2457,"vw":9.263741},{"c":9.26,"h":9.28,"l":9.26,"n":85,"o":9.26,"t":"2026-10-21T19:50:00Z","v":1579,"vw":9.262169},{"c":9.27,"h":9.28,"l":9.25,"n":484,"o":9.28,"t":"2026-10-21T19:55:00Z","v":18993,"vw":9.262754},{"c":9.27,"h":9.27,"l":9.27,"n":5,"o":9.27,"t":"2026-10-21T20:00:00Z","v":17381,"vw":9.27},{"c":9.3,"h":9.3,"l":9.25,"n":6,"o":9.27,"t":"2026-10-22T12:05:00Z","v":1096,"vw":9.265441},{"c":9.359,"h":9.359,"l":9.25,"n":9,"o":9.25,"t":"2026-10-22T13:30:00Z","v":3816,"vw":9.262352},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-22T13:35:00Z","v":1000,"vw":9.2},{"c":9.165,"h":9.25,"l":9.11,"n":9,"o":9.25,"t":"2026-10-22T13:40:00Z","v":1984,"vw":9.190278},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-22T13:55:00Z","v":300,"vw":9.19},{"c":9.195,"h":9.195,"l":9.195,"n":1,"o":9.195,"t":"2026-10-22T14:00:00Z","v":100,"vw":9.195},{"c":9.22,"h":9.3399,"l":9.22,"n":15,"o":9.22,"t":"2026-10-22T14:10:00Z","v":920,"vw":9.251959},{"c":9.22,"h":9.25,"l":9.15,"n":20,"o":9.25,"t":"2026-10-22T14:20:00Z","v":2205,"vw":9.215847},{"c":9.14,"h":9.164,"l":9.14,"n":17,"o":9.15,"t":"2026-10-22T14:25:00Z","v":1615,"vw":9.157023},{"c":9.1,"h":9.11,"l":9.1,"n":10,"o":9.11,"t":"2026-10-22T14:30:00Z","v":511,"vw":9.106667},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-10-22T14:40:00Z","v":110,"vw":9.17},{"c":9.085,"h":9.11,"l":9.06,"n":58,"o":9.1,"t":"2026-10-22T14:50:00Z","v":2747,"vw":9.098438},{"c":9.19,"h":9.19,"l":9.09,"n":80,"o":9.11,"t":"2026-10-22T14:55:00Z","v":3255,"vw":9.129531},{"c":9.135,"h":9.135,"l":9.135,"n":4,"o":9.135,"t":"2026-10-22T15:00:00Z","v":105,"vw":9.135},{"c":9.135,"h":9.1899,"l":9.135,"n":16,"o":9.1899,"t":"2026-10-22T15:05:00Z","v":940,"vw":9.173182},{"c":9.15,"h":9.15,"l":9.15,"n":11,"o":9.15,"t":"2026-10-22T15:10:00Z","v":355,"vw":9.15},{"c":9.19,"h":9.2,"l":9.14,"n":65,"o":9.14,"t":"2026-10-22T15:15:00Z","v":1647,"vw":9.166055},{"c":9.195,"h":9.195,"l":9.195,"n":13,"o":9.195,"t":"2026-10-22T15:20:00Z","v":378,"vw":9.195},{"c":9.26,"h":9.2699,"l":9.23,"n":70,"o":9.23,"t":"2026-10-22T15:25:00Z","v":2924,"vw":9.251121},{"c":9.205,"h":9.27,"l":9.16,"n":93,"o":9.27,"t":"2026-10-22T15:30:00Z","v":11845,"vw":9.203715},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-22T15:35:00Z","v":210,"vw":9.18},{"c":9.225,"h":9.23,"l":9.1796,"n":78,"o":9.195,"t":"2026-10-22T15:40:00Z","v":2041,"vw":9.201626},{"c":9.225,"h":9.225,"l":9.225,"n":4,"o":9.225,"t":"2026-10-22T15:45:00Z","v":130,"vw":9.225},{"c":9.2,"h":9.2,"l":9.2,"n":9,"o":9.2,"t":"2026-10-22T15:50:00Z","v":669,"vw":9.2},{"c":9.25,"h":9.25,"l":9.225,"n":15,"o":9.225,"t":"2026-10-22T15:55:00Z","v":351,"vw":9.238318},{"c":9.28,"h":9.28,"l":9.225,"n":38,"o":9.225,"t":"2026-10-22T16:00:00Z","v":1225,"vw":9.256111},{"c":9.3,"h":9.3,"l":9.28,"n":18,"o":9.28,"t":"2026-10-22T16:05:00Z","v":424,"vw":9.286667},{"c":9.3,"h":9.3,"l":9.3,"n":9,"o":9.3,"t":"2026-10-22T16:10:00Z","v":147,"vw":9.3},{"c":9.295,"h":9.295,"l":9.275,"n":45,"o":9.275,"t":"2026-10-22T16:15:00Z","v":923,"vw":9.28},{"c":9.275,"h":9.275,"l":9.275,"n":3,"o":9.275,"t":"2026-10-22T16:20:00Z","v":208,"vw":9.275},{"c":9.275,"h":9.2999,"l":9.275,"n":11,"o":9.2999,"t":"2026-10-22T16:25:00Z","v":339,"vw":9.287871},{"c":9.33,"h":9.33,"l":9.275,"n":60,"o":9.28,"t":"2026-10-22T16:35:00Z","v":1519,"vw":9.293407},{"c":9.325,"h":9.325,"l":9.32,"n":25,"o":9.32,"t":"2026-10-22T16:40:00Z","v":1319,"vw":9.321087},{"c":9.31,"h":9.31,"l":9.31,"n":21,"o":9.31,"t":"2026-10-22T16:45:00Z","v":760,"vw":9.31},{"c":9.32,"h":9.32,"l":9.31,"n":13,"o":9.31,"t":"2026-10-22T16:50:00Z","v":353,"vw":9.316667},{"c":9.33,"h":9.33,"l":9.33,"n":6,"o":9.33,"t":"2026-10-22T16:55:00Z","v":124,"vw":9.33},{"c":9.31,"h":9.32,"l":9.3,"n":26,"o":9.32,"t":"2026-10-22T17:00:00Z","v":2490,"vw":9.306495},{"c":9.315,"h":9.315,"l":9.315,"n":13,"o":9.315,"t":"2026-10-22T17:05:00Z","v":646,"vw":9.315},{"c":9.315,"h":9.315,"l":9.315,"n":5,"o":9.315,"t":"2026-10-22T17:10:00Z","v":123,"vw":9.315},{"c":9.32,"h":9.32,"l":9.3,"n":26,"o":9.315,"t":"2026-10-22T17:15:00Z","v":1261,"vw":9.308753},{"c":9.32,"h":9.32,"l":9.32,"n":8,"o":9.32,"t":"2026-10-22T17:25:00Z","v":395,"vw":9.32},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-22T17:30:00Z","v":510,"vw":9.33},{"c":9.315,"h":9.33,"l":9.315,"n":26,"o":9.33,"t":"2026-10-22T17:35:00Z","v":1354,"vw":9.323125},{"c":9.31,"h":9.31,"l":9.31,"n":16,"o":9.31,"t":"2026-10-22T17:40:00Z","v":982,"vw":9.31},{"c":9.3,"h":9.31,"l":9.3,"n":16,"o":9.3,"t":"2026-10-22T17:45:00Z","v":732,"vw":9.302481},{"c":9.3,"h":9.3,"l":9.3,"n":7,"o":9.3,"t":"2026-10-22T17:50:00Z","v":199,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":7,"o":9.3,"t":"2026-10-22T17:55:00Z","v":286,"vw":9.3},{"c":9.28,"h":9.28,"l":9.28,"n":26,"o":9.28,"t":"2026-10-22T18:00:00Z","v":920,"vw":9.28},{"c":9.3,"h":9.3,"l":9.28,"n":19,"o":9.28,"t":"2026-10-22T18:05:00Z","v":628,"vw":9.29},{"c":9.275,"h":9.275,"l":9.275,"n":9,"o":9.275,"t":"2026-10-22T18:10:00Z","v":220,"vw":9.275},{"c":9.275,"h":9.275,"l":9.275,"n":11,"o":9.275,"t":"2026-10-22T18:15:00Z","v":367,"vw":9.275},{"c":9.33,"h":9.33,"l":9.3,"n":35,"o":9.3,"t":"2026-10-22T18:20:00Z","v":1141,"vw":9.307692},{"c":9.32,"h":9.33,"l":9.32,"n":21,"o":9.33,"t":"2026-10-22T18:25:00Z","v":1094,"vw":9.325628},{"c":9.315,"h":9.315,"l":9.315,"n":9,"o":9.315,"t":"2026-10-22T18:35:00Z","v":199,"vw":9.315},{"c":9.32,"h":9.32,"l":9.32,"n":11,"o":9.32,"t":"2026-10-22T18:40:00Z","v":495,"vw":9.32},{"c":9.33,"h":9.33,"l":9.3149,"n":39,"o":9.32,"t":"2026-10-22T18:45:00Z","v":1390,"vw":9.324715},{"c":9.31,"h":9.33,"l":9.31,"n":7,"o":9.33,"t":"2026-10-22T18:50:00Z","v":214,"vw":9.32},{"c":9.325,"h":9.33,"l":9.325,"n":18,"o":9.33,"t":"2026-10-22T18:55:00Z","v":358,"vw":9.3275},{"c":9.295,"h":9.31,"l":9.295,"n":19,"o":9.31,"t":"2026-10-22T19:00:00Z","v":953,"vw":9.305},{"c":9.32,"h":9.32,"l":9.32,"n":8,"o":9.32,"t":"2026-10-22T19:05:00Z","v":195,"vw":9.32},{"c":9.32,"h":9.32,"l":9.295,"n":14,"o":9.295,"t":"2026-10-22T19:10:00Z","v":582,"vw":9.313812},{"c":9.305,"h":9.33,"l":9.305,"n":19,"o":9.33,"t":"2026-10-22T19:15:00Z","v":539,"vw":9.32},{"c":9.31,"h":9.31,"l":9.31,"n":6,"o":9.31,"t":"2026-10-22T19:20:00Z","v":231,"vw":9.31},{"c":9.34,"h":9.34,"l":9.34,"n":10,"o":9.34,"t":"2026-10-22T19:25:00Z","v":261,"vw":9.34},{"c":9.3,"h":9.33,"l":9.3,"n":51,"o":9.33,"t":"2026-10-22T19:30:00Z","v":1905,"vw":9.31125},{"c":9.32,"h":9.32,"l":9.32,"n":21,"o":9.32,"t":"2026-10-22T19:35:00Z","v":614,"vw":9.32},{"c":9.305,"h":9.31,"l":9.305,"n":23,"o":9.31,"t":"2026-10-22T19:40:00Z","v":383,"vw":9.308333},{"c":9.34,"h":9.34,"l":9.305,"n":57,"o":9.305,"t":"2026-10-22T19:45:00Z","v":2251,"vw":9.329209},{"c":9.37,"h":9.37,"l":9.34,"n":71,"o":9.34,"t":"2026-10-22T19:50:00Z","v":3898,"vw":9.358294},{"c":9.35,"h":9.37,"l":9.32,"n":297,"o":9.37,"t":"2026-10-22T19:55:00Z","v":14997,"vw":9.343265},{"c":9.36,"h":9.36,"l":9.36,"n":9,"o":9.36,"t":"2026-10-22T20:00:00Z","v":23299,"vw":9.36},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-22T21:55:00Z","v":107,"vw":9.54}],"history":[{"c":5.7,"h":5.8,"l":5.7,"n":824,"o":5.79,"t":"2024-10-21T04:00:00Z","v":38663,"vw":5.723527},{"c":5.65,"h":5.75,"l":5.64,"n":886,"o":5.74,"t":"2024-10-22T04:00:00Z","v":48087,"vw":5.696117},{"c":5.59,"h":5.65,"l":5.475,"n":1195,"o":5.65,"t":"2024-10-23T04:00:00Z","v":42343,"vw":5.554015},{"c":5.48,"h":5.57,"l":5.46,"n":1299,"o":5.57,"t":"2024-10-24T04:00:00Z","v":60478,"vw":5.481148},{"c":5.45,"h":5.56,"l":5.435,"n":685,"o":5.52,"t":"2024-10-25T04:00:00Z","v":35260,"vw":5.504911},{"c":5.6,"h":5.7,"l":5.47,"n":702,"o":5.47,"t":"2024-10-28T04:00:00Z","v":37230,"vw":5.620033},{"c":5.62,"h":5.6471,"l":5.54,"n":952,"o":5.54,"t":"2024-10-29T04:00:00Z","v":42115,"vw":5.607325},{"c":5.61,"h":5.74,"l":5.61,"n":1158,"o":5.62,"t":"2024-10-30T04:00:00Z","v":34903,"vw":5.654498},{"c":5.55,"h":5.61,"l":5.515,"n":600,"o":5.61,"t":"2024-10-31T04:00:00Z","v":32249,"vw":5.554531},{"c":5.7,"h":5.84,"l":5.59,"n":1657,"o":5.59,"t":"2024-11-01T04:00:00Z","v":82726,"vw":5.760258},{"c":5.5,"h":5.74,"l":5.48,"n":1159,"o":5.72,"t":"2024-11-04T05:00:00Z","v":56962,"vw":5.572064},{"c":5.5,"h":5.58,"l":5.48,"n":1030,"o":5.5,"t":"2024-11-05T05:00:00Z","v":43529,"vw":5.512388},{"c":5.79,"h":6.14,"l":5.75,"n":4460,"o":5.79,"t":"2024-11-06T05:00:00Z","v":251031,"vw":5.853367},{"c":5.65,"h":6.019,"l":5.59,"n":3600,"o":5.81,"t":"2024-11-07T05:00:00Z","v":176186,"vw":5.71395},{"c":5.6,"h":5.81,"l":5.57,"n":1714,"o":5.68,"t":"2024-11-08T05:00:00Z","v":106286,"vw":5.631017},{"c":5.6,"h":5.75,"l":5.57,"n":1826,"o":5.66,"t":"2024-11-11T05:00:00Z","v":90481,"vw":5.645577},{"c":5.85,"h":5.88,"l":5.45,"n":2294,"o":5.65,"t":"2024-11-12T05:00:00Z","v":105414,"vw":5.690002},{"c":5.79,"h":6.04,"l":5.79,"n":1492,"o":5.91,"t":"2024-11-13T05:00:00Z","v":63227,"vw":5.867712},{"c":5.5,"h":5.78,"l":5.48,"n":2031,"o":5.78,"t":"2024-11-14T05:00:00Z","v":77999,"vw":5.548143},{"c":5.49,"h":5.55,"l":5.43,"n":1440,"o":5.55,"t":"2024-11-15T05:00:00Z","v":94825,"vw":5.490913},{"c":5.52,"h":5.64,"l":5.5,"n":929,"o":5.5,"t":"2024-11-18T05:00:00Z","v":49256,"vw":5.56716},{"c":5.63,"h":5.66,"l":5.47,"n":857,"o":5.5,"t":"2024-11-19T05:00:00Z","v":63067,"vw":5.563176},{"c":5.745,"h":5.8,"l":5.56,"n":1336,"o":5.65,"t":"2024-11-20T05:00:00Z","v":84246,"vw":5.684871},{"c":5.9,"h":5.97,"l":5.741,"n":1783,"o":5.79,"t":"2024-11-21T05:00:00Z","v":89163,"vw":5.907733},{"c":6,"h":6.1097,"l":5.9,"n":1644,"o":5.94,"t":"2024-11-22T05:00:00Z","v":189858,"vw":6.005474},{"c":6.58,"h":6.72,"l":6.07,"n":2015,"o":6.07,"t":"2024-11-25T05:00:00Z","v":116702,"vw":6.515167},{"c":6.71,"h":6.91,"l":6.55,"n":1835,"o":6.63,"t":"2024-11-26T05:00:00Z","v":109982,"vw":6.762366},{"c":7.01,"h":7.12,"l":6.7,"n":1774,"o":6.7,"t":"2024-11-27T05:00:00Z","v":94131,"vw":6.952655},{"c":6.92,"h":7.21,"l":6.84,"n":1434,"o":7.08,"t":"2024-11-29T05:00:00Z","v":91580,"vw":6.980311},{"c":7.16,"h":7.22,"l":6.95,"n":1685,"o":6.99,"t":"2024-12-02T05:00:00Z","v":103340,"vw":7.109616},{"c":7.21,"h":7.37,"l":7.12,"n":1789,"o":7.18,"t":"2024-12-03T05:00:00Z","v":181022,"vw":7.220471},{"c":7.18,"h":7.31,"l":7.17,"n":1296,"o":7.19,"t":"2024-12-04T05:00:00Z","v":55781,"vw":7.225403},{"c":7.08,"h":7.16,"l":7.05,"n":1563,"o":7.14,"t":"2024-12-05T05:00:00Z","v":51716,"vw":7.088321},{"c":7.15,"h":7.26,"l":7.11,"n":1300,"o":7.12,"t":"2024-12-06T05:00:00Z","v":49170,"vw":7.160471},{"c":7.26,"h":7.4,"l":7.15,"n":1534,"o":7.15,"t":"2024-12-09T05:00:00Z","v":66978,"vw":7.298451},{"c":7.34,"h":7.425,"l":7.18,"n":2190,"o":7.3,"t":"2024-12-10T05:00:00Z","v":83108,"vw":7.345808},{"c":7.37,"h":7.44,"l":7.2439,"n":1479,"o":7.42,"t":"2024-12-11T05:00:00Z","v":94772,"vw":7.362615},{"c":7.25,"h":7.4,"l":7.24,"n":1751,"o":7.36,"t":"2024-12-12T05:00:00Z","v":48536,"vw":7.316474},{"c":7.27,"h":7.29,"l":7.14,"n":1469,"o":7.25,"t":"2024-12-13T05:00:00Z","v":33946,"vw":7.238693},{"c":7.02,"h":7.3297,"l":7.02,"n":1382,"o":7.27,"t":"2024-12-16T05:00:00Z","v":40254,"vw":7.18879},{"c":7.14,"h":7.3499,"l":7.07,"n":1907,"o":7.11,"t":"2024-12-17T05:00:00Z","v":84417,"vw":7.181934},{"c":6.67,"h":7.21,"l":6.66,"n":2618,"o":7.2,"t":"2024-12-18T05:00:00Z","v":124174,"vw":6.896309},{"c":6.42,"h":6.76,"l":6.39,"n":2485,"o":6.76,"t":"2024-12-19T05:00:00Z","v":100026,"vw":6.543424},{"c":6.6,"h":6.88,"l":6.4,"n":2253,"o":6.4,"t":"2024-12-20T05:00:00Z","v":238240,"vw":6.591125},{"c":6.59,"h":6.72,"l":6.5,"n":1658,"o":6.64,"t":"2024-12-23T05:00:00Z","v":66891,"vw":6.629369},{"c":6.64,"h":6.74,"l":6.57,"n":626,"o":6.65,"t":"2024-12-24T05:00:00Z","v":26708,"vw":6.64254},{"c":6.7,"h":6.74,"l":6.61,"n":1023,"o":6.66,"t":"2024-12-26T05:00:00Z","v":52526,"vw":6.685148},{"c":6.49,"h":6.715,"l":6.44,"n":1359,"o":6.64,"t":"2024-12-27T05:00:00Z","v":56394,"vw":6.53821},{"c":6.59,"h":6.7,"l":6.37,"n":1000,"o":6.47,"t":"2024-12-30T05:00:00Z","v":44425,"vw":6.593409},{"c":6.66,"h":6.78,"l":6.615,"n":1399,"o":6.65,"t":"2024-12-31T05:00:00Z","v":79998,"vw":6.695404},{"c":6.63,"h":6.89,"l":6.6,"n":1734,"o":6.7,"t":"2025-01-02T05:00:00Z","v":65458,"vw":6.705337},{"c":6.8,"h":6.87,"l":6.625,"n":1126,"o":6.67,"t":"2025-01-03T05:00:00Z","v":52112,"vw":6.758235},{"c":6.62,"h":6.85,"l":6.61,"n":1266,"o":6.8,"t":"2025-01-06T05:00:00Z","v":40134,"vw":6.696328},{"c":6.64,"h":6.675,"l":6.48,"n":1992,"o":6.63,"t":"2025-01-07T05:00:00Z","v":58533,"vw":6.606945},{"c":6.51,"h":6.775,"l":6.46,"n":1843,"o":6.66,"t":"2025-01-08T05:00:00Z","v":86637,"vw":6.577076},{"c":7.4,"h":7.8438,"l":7.01,"n":3421,"o":7.27,"t":"2025-01-10T05:00:00Z","v":223769,"vw":7.379385},{"c":7.85,"h":7.89,"l":7.36,"n":3897,"o":7.52,"t":"2025-01-13T05:00:00Z","v":301714,"vw":7.714377},{"c":8.05,"h":8.19,"l":7.61,"n":3377,"o":7.99,"t":"2025-01-14T05:00:00Z","v":260644,"vw":7.965104},{"c":8.87,"h":8.905,"l":8.13,"n":4470,"o":8.37,"t":"2025-01-15T05:00:00Z","v":272690,"vw":8.626407},{"c":8.97,"h":9.6779,"l":8.93,"n":6733,"o":9.45,"t":"2025-01-16T05:00:00Z","v":570833,"vw":9.157044},{"c":8.79,"h":9.155,"l":8.75,"n":3436,"o":9.13,"t":"2025-01-17T05:00:00Z","v":261631,"vw":8.93481},{"c":8.98,"h":9.11,"l":8.58,"n":5010,"o":8.73,"t":"2025-01-21T05:00:00Z","v":348210,"vw":8.92799},{"c":9.04,"h":9.2366,"l":8.875,"n":4484,"o":8.95,"t":"2025-01-22T05:00:00Z","v":369425,"vw":9.054464},{"c":8.77,"h":9.28,"l":8.73,"n":6682,"o":9.17,"t":"2025-01-23T05:00:00Z","v":802367,"vw":8.899931},{"c":8.31,"h":8.32,"l":7.81,"n":5469,"o":7.89,"t":"2025-01-24T05:00:00Z","v":430934,"vw":8.159466},{"c":8.09,"h":8.3507,"l":7.7901,"n":3477,"o":7.99,"t":"2025-01-27T05:00:00Z","v":354064,"vw":8.140641},{"c":8.34,"h":8.4053,"l":8.13,"n":4069,"o":8.27,"t":"2025-01-28T05:00:00Z","v":341011,"vw":8.294779},{"c":8.17,"h":8.34,"l":8.03,"n":3160,"o":8.34,"t":"2025-01-29T05:00:00Z","v":200306,"vw":8.178465},{"c":8.23,"h":8.37,"l":8.17,"n":3396,"o":8.37,"t":"2025-01-30T05:00:00Z","v":185877,"vw":8.270045},{"c":8.46,"h":8.49,"l":8.25,"n":4595,"o":8.28,"t":"2025-01-31T05:00:00Z","v":315596,"vw":8.398083},{"c":8.32,"h":8.6,"l":8.18,"n":3757,"o":8.31,"t":"2025-02-03T05:00:00Z","v":246466,"vw":8.381806},{"c":8.38,"h":8.4,"l":8.23,"n":2449,"o":8.32,"t":"2025-02-04T05:00:00Z","v":139357,"vw":8.343539},{"c":7.82,"h":8.32,"l":7.7828,"n":3198,"o":8.3,"t":"2025-02-05T05:00:00Z","v":248397,"vw":8.002503},{"c":7.85,"h":7.95,"l":7.635,"n":3123,"o":7.83,"t":"2025-02-06T05:00:00Z","v":267494,"vw":7.825122},{"c":7.64,"h":8.0538,"l":7.6,"n":2100,"o":7.85,"t":"2025-02-07T05:00:00Z","v":156413,"vw":7.710912},{"c":7.64,"h":7.85,"l":7.37,"n":2924,"o":7.77,"t":"2025-02-10T05:00:00Z","v":202488,"vw":7.59293},{"c":7.59,"h":7.8,"l":7.5401,"n":2171,"o":7.68,"t":"2025-02-11T05:00:00Z","v":116570,"vw":7.653578},{"c":7.28,"h":7.495,"l":7.0303,"n":2379,"o":7.28,"t":"2025-02-12T05:00:00Z","v":178852,"vw":7.257719},{"c":7.15,"h":7.305,"l":7.075,"n":2163,"o":7.25,"t":"2025-02-13T05:00:00Z","v":137173,"vw":7.159158},{"c":7.13,"h":7.243,"l":7.035,"n":2245,"o":7.22,"t":"2025-02-14T05:00:00Z","v":149306,"vw":7.102846},{"c":7.13,"h":7.235,"l":7.03,"n":2547,"o":7.03,"t":"2025-02-18T05:00:00Z","v":181021,"vw":7.112812},{"c":7.08,"h":7.158,"l":7.03,"n":1795,"o":7.13,"t":"2025-02-19T05:00:00Z","v":97311,"vw":7.084549},{"c":7.05,"h":7.085,"l":6.94,"n":1584,"o":7.06,"t":"2025-02-20T05:00:00Z","v":136731,"vw":7.019711},{"c":6.65,"h":7.13,"l":6.63,"n":1950,"o":7.13,"t":"2025-02-21T05:00:00Z","v":112942,"vw":6.799307},{"c":6.55,"h":6.7,"l":6.54,"n":2301,"o":6.7,"t":"2025-02-24T05:00:00Z","v":103550,"vw":6.585889},{"c":6.53,"h":6.68,"l":6.44,"n":2787,"o":6.62,"t":"2025-02-25T05:00:00Z","v":236874,"vw":6.548394},{"c":6.71,"h":6.767,"l":6.55,"n":2817,"o":6.55,"t":"2025-02-26T05:00:00Z","v":163170,"vw":6.686825},{"c":6.58,"h":6.74,"l":6.53,"n":2036,"o":6.69,"t":"2025-02-27T05:00:00Z","v":113709,"vw":6.605729},{"c":6.54,"h":6.605,"l":6.42,"n":2328,"o":6.55,"t":"2025-02-28T05:00:00Z","v":137511,"vw":6.534739},{"c":6.38,"h":6.62,"l":6.31,"n":2201,"o":6.6,"t":"2025-03-03T05:00:00Z","v":150493,"vw":6.425364},{"c":6.18,"h":6.35,"l":6.16,"n":2850,"o":6.26,"t":"2025-03-04T05:00:00Z","v":141729,"vw":6.242837},{"c":6.26,"h":6.41,"l":6.19,"n":1780,"o":6.2,"t":"2025-03-05T05:00:00Z","v":109123,"vw":6.28382},{"c":6.29,"h":6.36,"l":6.16,"n":2491,"o":6.18,"t":"2025-03-06T05:00:00Z","v":89614,"vw":6.264889},{"c":6.19,"h":6.334,"l":6.15,"n":2579,"o":6.29,"t":"2025-03-07T05:00:00Z","v":78903,"vw":6.213584},{"c":5.955,"h":6.18,"l":5.9,"n":2546,"o":6.13,"t":"2025-03-10T04:00:00Z","v":114476,"vw":6.015239},{"c":6.04,"h":6.085,"l":5.87,"n":2455,"o":5.9,"t":"2025-03-11T04:00:00Z","v":168114,"vw":5.970648},{"c":4.96,"h":5.48,"l":4.78,"n":6496,"o":5.01,"t":"2025-03-12T04:00:00Z","v":597540,"vw":5.054672},{"c":5.46,"h":5.72,"l":4.98,"n":3832,"o":5.23,"t":"2025-03-13T04:00:00Z","v":468203,"vw":5.374056},{"c":5.64,"h":5.675,"l":5.3,"n":5195,"o":5.45,"t":"2025-03-14T04:00:00Z","v":330990,"vw":5.492658},{"c":6,"h":6.1,"l":5.82,"n":3038,"o":5.84,"t":"2025-03-17T04:00:00Z","v":243587,"vw":5.962094},{"c":5.75,"h":6.14,"l":5.73,"n":2381,"o":6,"t":"2025-03-18T04:00:00Z","v":148255,"vw":5.820658},{"c":5.85,"h":5.945,"l":5.74,"n":2611,"o":5.74,"t":"2025-03-19T04:00:00Z","v":149883,"vw":5.866788},{"c":5.79,"h":5.92,"l":5.78,"n":2196,"o":5.78,"t":"2025-03-20T04:00:00Z","v":148396,"vw":5.832976},{"c":5.63,"h":5.77,"l":5.61,"n":1408,"o":5.76,"t":"2025-03-21T04:00:00Z","v":173662,"vw":5.680427},{"c":5.56,"h":5.73,"l":5.49,"n":2051,"o":5.63,"t":"2025-03-24T04:00:00Z","v":111810,"vw":5.583155},{"c":5.17,"h":5.57,"l":5.15,"n":2421,"o":5.57,"t":"2025-03-25T04:00:00Z","v":156181,"vw":5.284576},{"c":5.13,"h":5.2886,"l":5.12,"n":2266,"o":5.21,"t":"2025-03-26T04:00:00Z","v":159382,"vw":5.197382},{"c":5.29,"h":5.38,"l":5.035,"n":2892,"o":5.22,"t":"2025-03-27T04:00:00Z","v":169530,"vw":5.237189},{"c":5.36,"h":5.405,"l":5.15,"n":2295,"o":5.24,"t":"2025-03-28T04:00:00Z","v":146576,"vw":5.344194},{"c":5.46,"h":5.57,"l":5.25,"n":4070,"o":5.25,"t":"2025-03-31T04:00:00Z","v":237327,"vw":5.472498},{"c":5.64,"h":5.715,"l":5.41,"n":2850,"o":5.46,"t":"2025-04-01T04:00:00Z","v":146384,"vw":5.596094},{"c":5.68,"h":5.81,"l":5.56,"n":2513,"o":5.56,"t":"2025-04-02T04:00:00Z","v":136668,"vw":5.702365},{"c":5.34,"h":5.52,"l":5.28,"n":2589,"o":5.5,"t":"2025-04-03T04:00:00Z","v":362747,"vw":5.380732},{"c":5.45,"h":5.47,"l":5.1,"n":3460,"o":5.16,"t":"2025-04-04T04:00:00Z","v":234913,"vw":5.321716},{"c":5.21,"h":5.56,"l":5.145,"n":2514,"o":5.27,"t":"2025-04-07T04:00:00Z","v":175559,"vw":5.287458},{"c":5.25,"h":5.53,"l":5.19,"n":3105,"o":5.33,"t":"2025-04-08T04:00:00Z","v":194616,"vw":5.370112},{"c":5.76,"h":5.83,"l":5.22,"n":4435,"o":5.22,"t":"2025-04-09T04:00:00Z","v":362814,"vw":5.60554},{"c":5.67,"h":5.825,"l":5.515,"n":2880,"o":5.57,"t":"2025-04-10T04:00:00Z","v":180179,"vw":5.666547},{"c":5.76,"h":5.81,"l":5.59,"n":2793,"o":5.63,"t":"2025-04-11T04:00:00Z","v":157861,"vw":5.729158},{"c":5.99,"h":6.005,"l":5.7,"n":3322,"o":5.79,"t":"2025-04-14T04:00:00Z","v":187204,"vw":5.928085},{"c":6.01,"h":6.06,"l":5.91,"n":2797,"o":5.97,"t":"2025-04-15T04:00:00Z","v":157355,"vw":6.002238},{"c":6.13,"h":6.15,"l":5.995,"n":3800,"o":6.02,"t":"2025-04-16T04:00:00Z","v":165171,"vw":6.106112},{"c":6.18,"h":6.26,"l":6.12,"n":2181,"o":6.13,"t":"2025-04-17T04:00:00Z","v":133851,"vw":6.18868},{"c":5.82,"h":6.215,"l":5.79,"n":3303,"o":6.15,"t":"2025-04-21T04:00:00Z","v":355570,"vw":6.070537},{"c":6.04,"h":6.14,"l":5.76,"n":2822,"o":5.87,"t":"2025-04-22T04:00:00Z","v":205020,"vw":5.994009},{"c":6.01,"h":6.29,"l":5.995,"n":2198,"o":6.14,"t":"2025-04-23T04:00:00Z","v":114015,"vw":6.093557},{"c":6.16,"h":6.21,"l":5.87,"n":1640,"o":5.98,"t":"2025-04-24T04:00:00Z","v":101250,"vw":6.136623},{"c":6.26,"h":6.28,"l":6.15,"n":1597,"o":6.15,"t":"2025-04-25T04:00:00Z","v":101967,"vw":6.229532},{"c":6.1,"h":6.33,"l":6.06,"n":1814,"o":6.24,"t":"2025-04-28T04:00:00Z","v":95112,"vw":6.174408},{"c":6.14,"h":6.27,"l":6.01,"n":1930,"o":6.09,"t":"2025-04-29T04:00:00Z","v":117478,"vw":6.154324},{"c":6,"h":6.16,"l":5.95,"n":1818,"o":6.09,"t":"2025-04-30T04:00:00Z","v":121781,"vw":6.050917},{"c":6.03,"h":6.23,"l":5.99,"n":1798,"o":6.03,"t":"2025-05-01T04:00:00Z","v":115746,"vw":6.086882},{"c":6.27,"h":6.31,"l":6.08,"n":1644,"o":6.11,"t":"2025-05-02T04:00:00Z","v":95134,"vw":6.236343},{"c":6.41,"h":6.67,"l":5.975,"n":3079,"o":6.24,"t":"2025-05-05T04:00:00Z","v":412903,"vw":6.353854},{"c":6.18,"h":6.43,"l":6.17,"n":1954,"o":6.29,"t":"2025-05-06T04:00:00Z","v":86219,"vw":6.265806},{"c":6.34,"h":6.375,"l":6.18,"n":1826,"o":6.24,"t":"2025-05-07T04:00:00Z","v":101414,"vw":6.287986},{"c":6.61,"h":6.65,"l":6.32,"n":1268,"o":6.32,"t":"2025-05-08T04:00:00Z","v":48074,"vw":6.563297},{"c":6.86,"h":6.89,"l":6.62,"n":1935,"o":6.62,"t":"2025-05-09T04:00:00Z","v":106331,"vw":6.787123},{"c":7.07,"h":7.14,"l":6.855,"n":1876,"o":7.12,"t":"2025-05-12T04:00:00Z","v":136583,"vw":7.020258},{"c":7.05,"h":7.17,"l":7.01,"n":1792,"o":7.15,"t":"2025-05-13T04:00:00Z","v":73199,"vw":7.072494},{"c":7.03,"h":7.148,"l":6.9001,"n":1623,"o":7.05,"t":"2025-05-14T04:00:00Z","v":114631,"vw":7.03437},{"c":7.1,"h":7.13,"l":7.03,"n":1085,"o":7.07,"t":"2025-05-15T04:00:00Z","v":53791,"vw":7.095787},{"c":7.09,"h":7.17,"l":7,"n":1451,"o":7.06,"t":"2025-05-16T04:00:00Z","v":60803,"vw":7.096156},{"c":7.19,"h":7.19,"l":7.02,"n":1417,"o":7.03,"t":"2025-05-19T04:00:00Z","v":59682,"vw":7.139313},{"c":7.13,"h":7.24,"l":7.1,"n":1150,"o":7.18,"t":"2025-05-20T04:00:00Z","v":44579,"vw":7.154911},{"c":7.14,"h":7.225,"l":7.05,"n":1374,"o":7.08,"t":"2025-05-21T04:00:00Z","v":92481,"vw":7.126811},{"c":7.2,"h":7.34,"l":7.05,"n":1866,"o":7.06,"t":"2025-05-22T04:00:00Z","v":92454,"vw":7.160287},{"c":7.18,"h":7.22,"l":7.08,"n":1155,"o":7.08,"t":"2025-05-23T04:00:00Z","v":51382,"vw":7.154545},{"c":7.3,"h":7.4,"l":7.195,"n":1384,"o":7.24,"t":"2025-05-27T04:00:00Z","v":65256,"vw":7.314444},{"c":7.2,"h":7.355,"l":7.115,"n":967,"o":7.31,"t":"2025-05-28T04:00:00Z","v":60998,"vw":7.193349},{"c":7.24,"h":7.285,"l":7.01,"n":1365,"o":7.22,"t":"2025-05-29T04:00:00Z","v":138332,"vw":7.1188},{"c":7.03,"h":7.27,"l":7.03,"n":891,"o":7.21,"t":"2025-05-30T04:00:00Z","v":35805,"vw":7.071613},{"c":7.03,"h":7.1,"l":6.871,"n":1386,"o":7.1,"t":"2025-06-02T04:00:00Z","v":82318,"vw":6.991541},{"c":7.21,"h":7.2699,"l":6.9593,"n":1529,"o":7.04,"t":"2025-06-03T04:00:00Z","v":77819,"vw":7.191461},{"c":7.1,"h":7.26,"l":7.09,"n":1171,"o":7.26,"t":"2025-06-04T04:00:00Z","v":44351,"vw":7.135877},{"c":7.09,"h":7.22,"l":7.035,"n":1742,"o":7.07,"t":"2025-06-05T04:00:00Z","v":74631,"vw":7.097914},{"c":6.07,"h":6.19,"l":5.7,"n":4354,"o":5.92,"t":"2025-06-06T04:00:00Z","v":360331,"vw":5.936945},{"c":5.875,"h":6.13,"l":5.83,"n":2932,"o":6.13,"t":"2025-06-09T04:00:00Z","v":177032,"vw":5.961191},{"c":6.07,"h":6.1,"l":5.8,"n":2205,"o":5.86,"t":"2025-06-10T04:00:00Z","v":128624,"vw":5.997897},{"c":6.13,"h":6.23,"l":6,"n":1601,"o":6.09,"t":"2025-06-11T04:00:00Z","v":116119,"vw":6.161627},{"c":6.12,"h":6.2478,"l":6.0137,"n":1203,"o":6.04,"t":"2025-06-12T04:00:00Z","v":91921,"vw":6.161317},{"c":5.96,"h":6.25,"l":5.95,"n":1953,"o":6.07,"t":"2025-06-13T04:00:00Z","v":151386,"vw":6.106625},{"c":6.2,"h":6.24,"l":5.815,"n":1914,"o":5.815,"t":"2025-06-16T04:00:00Z","v":200842,"vw":6.135899},{"c":5.97,"h":6.245,"l":5.97,"n":1585,"o":6.18,"t":"2025-06-17T04:00:00Z","v":87829,"vw":6.069534},{"c":5.98,"h":6.15,"l":5.94,"n":1273,"o":5.96,"t":"2025-06-18T04:00:00Z","v":75594,"vw":6.055651},{"c":5.86,"h":6.06,"l":5.85,"n":1461,"o":6.03,"t":"2025-06-20T04:00:00Z","v":150786,"vw":5.931595},{"c":6.21,"h":6.28,"l":5.83,"n":2148,"o":5.85,"t":"2025-06-23T04:00:00Z","v":102437,"vw":6.122768},{"c":6.28,"h":6.3,"l":6.185,"n":1151,"o":6.24,"t":"2025-06-24T04:00:00Z","v":79120,"vw":6.259439},{"c":6.12,"h":6.29,"l":6.12,"n":1197,"o":6.28,"t":"2025-06-25T04:00:00Z","v":91949,"vw":6.205063},{"c":6.34,"h":6.41,"l":6.1,"n":1398,"o":6.18,"t":"2025-06-26T04:00:00Z","v":106574,"vw":6.326405},{"c":6.23,"h":6.4054,"l":6.2,"n":1254,"o":6.36,"t":"2025-06-27T04:00:00Z","v":161775,"vw":6.249406},{"c":6.15,"h":6.29,"l":6.14,"n":1249,"o":6.25,"t":"2025-06-30T04:00:00Z","v":71772,"vw":6.207127},{"c":6.28,"h":6.36,"l":6.11,"n":1941,"o":6.11,"t":"2025-07-01T04:00:00Z","v":77811,"vw":6.250632},{"c":6.33,"h":6.3999,"l":6.255,"n":1275,"o":6.26,"t":"2025-07-02T04:00:00Z","v":72676,"vw":6.329758},{"c":6.43,"h":6.47,"l":6.32,"n":626,"o":6.34,"t":"2025-07-03T04:00:00Z","v":25242,"vw":6.42953},{"c":6.37,"h":6.63,"l":6.31,"n":2041,"o":6.31,"t":"2025-07-07T04:00:00Z","v":234535,"vw":6.467171},{"c":6.46,"h":6.55,"l":6.34,"n":1571,"o":6.38,"t":"2025-07-08T04:00:00Z","v":102785,"vw":6.477103},{"c":6.78,"h":6.79,"l":6.5,"n":1446,"o":6.51,"t":"2025-07-09T04:00:00Z","v":72625,"vw":6.695451},{"c":6.95,"h":7,"l":6.7145,"n":1409,"o":6.72,"t":"2025-07-10T04:00:00Z","v":88759,"vw":6.901088},{"c":6.88,"h":7.01,"l":6.84,"n":1161,"o":6.88,"t":"2025-07-11T04:00:00Z","v":70474,"vw":6.912927},{"c":6.89,"h":6.93,"l":6.63,"n":1566,"o":6.87,"t":"2025-07-14T04:00:00Z","v":80764,"vw":6.80474},{"c":6.98,"h":7.065,"l":6.82,"n":1971,"o":6.87,"t":"2025-07-15T04:00:00Z","v":97160,"vw":6.966372},{"c":6.83,"h":7.107,"l":6.7931,"n":1416,"o":6.98,"t":"2025-07-16T04:00:00Z","v":81731,"vw":6.883443},{"c":7.02,"h":7.09,"l":6.82,"n":2265,"o":6.82,"t":"2025-07-17T04:00:00Z","v":114245,"vw":6.988497},{"c":6.84,"h":7.075,"l":6.7984,"n":1804,"o":7.07,"t":"2025-07-18T04:00:00Z","v":93521,"vw":6.900544},{"c":6.85,"h":7,"l":6.84,"n":1680,"o":6.85,"t":"2025-07-21T04:00:00Z","v":66260,"vw":6.906576},{"c":6.95,"h":7.09,"l":6.745,"n":1527,"o":6.8,"t":"2025-07-22T04:00:00Z","v":81105,"vw":6.977467},{"c":6.93,"h":7.13,"l":6.9,"n":1603,"o":7.01,"t":"2025-07-23T04:00:00Z","v":60573,"vw":6.97519},{"c":6.91,"h":6.93,"l":6.85,"n":1106,"o":6.9,"t":"2025-07-24T04:00:00Z","v":50232,"vw":6.895561},{"c":6.92,"h":7.05,"l":6.8426,"n":1127,"o":6.94,"t":"2025-07-25T04:00:00Z","v":89011,"vw":6.957428},{"c":6.99,"h":7.05,"l":6.9317,"n":1582,"o":6.94,"t":"2025-07-28T04:00:00Z","v":63422,"vw":6.992929},{"c":6.93,"h":7.06,"l":6.88,"n":1185,"o":7.05,"t":"2025-07-29T04:00:00Z","v":49116,"vw":6.944623},{"c":6.83,"h":7.04,"l":6.8,"n":1092,"o":6.96,"t":"2025-07-30T04:00:00Z","v":51051,"vw":6.923191},{"c":6.83,"h":6.9,"l":6.65,"n":1684,"o":6.9,"t":"2025-07-31T04:00:00Z","v":178715,"vw":6.749422},{"c":6.84,"h":6.91,"l":6.61,"n":2840,"o":6.69,"t":"2025-08-01T04:00:00Z","v":179160,"vw":6.803702},{"c":6.79,"h":6.95,"l":6.74,"n":1244,"o":6.82,"t":"2025-08-04T04:00:00Z","v":53579,"vw":6.823658},{"c":7.2,"h":7.23,"l":6.785,"n":1542,"o":6.8,"t":"2025-08-05T04:00:00Z","v":227844,"vw":7.004662},{"c":6.63,"h":7.11,"l":6.61,"n":1373,"o":7.11,"t":"2025-08-06T04:00:00Z","v":83820,"vw":6.826343},{"c":6.8,"h":6.84,"l":6.62,"n":974,"o":6.63,"t":"2025-08-07T04:00:00Z","v":49619,"vw":6.745973},{"c":6.87,"h":6.995,"l":6.8,"n":886,"o":6.86,"t":"2025-08-08T04:00:00Z","v":54551,"vw":6.88882},{"c":7.06,"h":7.09,"l":6.81,"n":848,"o":6.89,"t":"2025-08-11T04:00:00Z","v":55400,"vw":7.009626},{"c":7.05,"h":7.19,"l":6.9393,"n":1294,"o":7.12,"t":"2025-08-12T04:00:00Z","v":79428,"vw":7.066628},{"c":7.25,"h":7.31,"l":7.0012,"n":1039,"o":7.14,"t":"2025-08-13T04:00:00Z","v":63069,"vw":7.232316},{"c":6.86,"h":7.18,"l":6.79,"n":1324,"o":7.18,"t":"2025-08-14T04:00:00Z","v":82451,"vw":6.909428},{"c":6.79,"h":6.99,"l":6.7,"n":1365,"o":6.89,"t":"2025-08-15T04:00:00Z","v":202923,"vw":6.795697},{"c":6.9,"h":7.03,"l":6.7658,"n":1248,"o":6.83,"t":"2025-08-18T04:00:00Z","v":58422,"vw":6.912743},{"c":6.85,"h":6.99,"l":6.84,"n":1168,"o":6.89,"t":"2025-08-19T04:00:00Z","v":50918,"vw":6.890611},{"c":6.84,"h":6.95,"l":6.78,"n":1266,"o":6.88,"t":"2025-08-20T04:00:00Z","v":137585,"vw":6.874545},{"c":6.93,"h":6.95,"l":6.765,"n":954,"o":6.83,"t":"2025-08-21T04:00:00Z","v":40578,"vw":6.891822},{"c":7.23,"h":7.28,"l":6.8001,"n":1213,"o":6.98,"t":"2025-08-22T04:00:00Z","v":84084,"vw":7.192534},{"c":7.11,"h":7.19,"l":7.11,"n":782,"o":7.19,"t":"2025-08-25T04:00:00Z","v":32327,"vw":7.127376},{"c":7.12,"h":7.16,"l":7.08,"n":689,"o":7.09,"t":"2025-08-26T04:00:00Z","v":26558,"vw":7.121993},{"c":7.13,"h":7.26,"l":7.11,"n":1016,"o":7.11,"t":"2025-08-27T04:00:00Z","v":33624,"vw":7.155633},{"c":7.07,"h":7.17,"l":7.035,"n":818,"o":7.17,"t":"2025-08-28T04:00:00Z","v":30941,"vw":7.074236},{"c":6.96,"h":7.21,"l":6.89,"n":1307,"o":7.09,"t":"2025-08-29T04:00:00Z","v":92314,"vw":7.016599},{"c":6.77,"h":7.08,"l":6.77,"n":1515,"o":6.9,"t":"2025-09-02T04:00:00Z","v":93488,"vw":6.847066},{"c":6.77,"h":6.82,"l":6.73,"n":1469,"o":6.77,"t":"2025-09-03T04:00:00Z","v":70120,"vw":6.775202},{"c":6.81,"h":6.9773,"l":6.7,"n":2558,"o":6.89,"t":"2025-09-04T04:00:00Z","v":162121,"vw":6.831605},{"c":7.64,"h":7.8,"l":7.0701,"n":2579,"o":7.35,"t":"2025-09-05T04:00:00Z","v":161862,"vw":7.557068},{"c":7.25,"h":7.515,"l":7.24,"n":2407,"o":7.5,"t":"2025-09-08T04:00:00Z","v":206789,"vw":7.42556},{"c":6.99,"h":7.23,"l":6.8,"n":2553,"o":7.2,"t":"2025-09-09T04:00:00Z","v":193746,"vw":6.990797},{"c":7.11,"h":7.1658,"l":7.005,"n":2580,"o":7.01,"t":"2025-09-10T04:00:00Z","v":76682,"vw":7.08605},{"c":7.14,"h":7.24,"l":6.965,"n":2311,"o":7.12,"t":"2025-09-11T04:00:00Z","v":171589,"vw":7.04747},{"c":7.07,"h":7.13,"l":6.9803,"n":1031,"o":7.13,"t":"2025-09-12T04:00:00Z","v":64009,"vw":7.057088},{"c":7.22,"h":7.25,"l":7.025,"n":1579,"o":7.08,"t":"2025-09-15T04:00:00Z","v":69899,"vw":7.197516},{"c":7.23,"h":7.3,"l":7.18,"n":1389,"o":7.22,"t":"2025-09-16T04:00:00Z","v":78644,"vw":7.232842},{"c":7.04,"h":7.2733,"l":7,"n":1442,"o":7.23,"t":"2025-09-17T04:00:00Z","v":72557,"vw":7.089953},{"c":7.3,"h":7.41,"l":7.08,"n":1586,"o":7.08,"t":"2025-09-18T04:00:00Z","v":84570,"vw":7.28578},{"c":7.25,"h":7.32,"l":7.13,"n":990,"o":7.32,"t":"2025-09-19T04:00:00Z","v":193575,"vw":7.253475},{"c":7.4,"h":7.455,"l":7.2,"n":1751,"o":7.23,"t":"2025-09-22T04:00:00Z","v":82362,"vw":7.349499},{"c":7.36,"h":7.5,"l":7.31,"n":1163,"o":7.39,"t":"2025-09-23T04:00:00Z","v":60613,"vw":7.383068},{"c":7.3,"h":7.49,"l":7.27,"n":1234,"o":7.34,"t":"2025-09-24T04:00:00Z","v":48736,"vw":7.330417},{"c":7.16,"h":7.2822,"l":7.085,"n":855,"o":7.27,"t":"2025-09-25T04:00:00Z","v":32671,"vw":7.176365},{"c":7.16,"h":7.2899,"l":7.07,"n":787,"o":7.14,"t":"2025-09-26T04:00:00Z","v":38055,"vw":7.178605},{"c":6.97,"h":7.26,"l":6.945,"n":1375,"o":7.19,"t":"2025-09-29T04:00:00Z","v":77628,"vw":7.017788},{"c":7.05,"h":7.13,"l":6.94,"n":1504,"o":6.96,"t":"2025-09-30T04:00:00Z","v":71417,"vw":7.017415},{"c":6.96,"h":7.09,"l":6.96,"n":1285,"o":6.96,"t":"2025-10-01T04:00:00Z","v":58224,"vw":6.981878},{"c":7.06,"h":7.15,"l":6.96,"n":1863,"o":6.96,"t":"2025-10-02T04:00:00Z","v":107877,"vw":7.065239},{"c":7.06,"h":7.18,"l":6.965,"n":799,"o":7.08,"t":"2025-10-03T04:00:00Z","v":51465,"vw":7.085491},{"c":6.91,"h":7.0694,"l":6.86,"n":1455,"o":7.02,"t":"2025-10-06T04:00:00Z","v":67553,"vw":6.971505},{"c":6.76,"h":6.98,"l":6.72,"n":1572,"o":6.88,"t":"2025-10-07T04:00:00Z","v":73070,"vw":6.797814},{"c":6.95,"h":7,"l":6.6501,"n":1066,"o":6.76,"t":"2025-10-08T04:00:00Z","v":57862,"vw":6.882638},{"c":6.73,"h":6.9,"l":6.7,"n":1111,"o":6.9,"t":"2025-10-09T04:00:00Z","v":52929,"vw":6.736767},{"c":6.49,"h":6.72,"l":6.49,"n":1037,"o":6.7,"t":"2025-10-10T04:00:00Z","v":57210,"vw":6.593095},{"c":6.7,"h":6.705,"l":6.44,"n":1592,"o":6.56,"t":"2025-10-13T04:00:00Z","v":54114,"vw":6.636736},{"c":6.87,"h":6.92,"l":6.61,"n":1897,"o":6.65,"t":"2025-10-14T04:00:00Z","v":69246,"vw":6.822545},{"c":6.81,"h":6.93,"l":6.62,"n":2375,"o":6.93,"t":"2025-10-15T04:00:00Z","v":99915,"vw":6.758825},{"c":6.68,"h":6.81,"l":6.57,"n":1873,"o":6.81,"t":"2025-10-16T04:00:00Z","v":55052,"vw":6.654469},{"c":6.48,"h":6.75,"l":6.45,"n":1624,"o":6.66,"t":"2025-10-17T04:00:00Z","v":75515,"vw":6.561383},{"c":6.71,"h":6.74,"l":6.52,"n":1453,"o":6.54,"t":"2025-10-20T04:00:00Z","v":79961,"vw":6.671425},{"c":6.67,"h":6.81,"l":6.63,"n":1264,"o":6.66,"t":"2025-10-21T04:00:00Z","v":52629,"vw":6.70636},{"c":6.61,"h":6.69,"l":6.5,"n":1170,"o":6.54,"t":"2025-10-22T04:00:00Z","v":90271,"vw":6.603072},{"c":6.5,"h":6.72,"l":6.45,"n":1273,"o":6.64,"t":"2025-10-23T04:00:00Z","v":83850,"vw":6.579436},{"c":6.66,"h":6.68,"l":6.44,"n":1206,"o":6.59,"t":"2025-10-24T04:00:00Z","v":75759,"vw":6.579158},{"c":6.39,"h":6.6949,"l":6.39,"n":1571,"o":6.67,"t":"2025-10-27T04:00:00Z","v":79585,"vw":6.48793},{"c":6.55,"h":6.6,"l":6.28,"n":1418,"o":6.36,"t":"2025-10-28T04:00:00Z","v":71030,"vw":6.516145},{"c":6.38,"h":6.57,"l":6.29,"n":1585,"o":6.57,"t":"2025-10-29T04:00:00Z","v":109389,"vw":6.412906},{"c":6.23,"h":6.435,"l":6.21,"n":1013,"o":6.34,"t":"2025-10-30T04:00:00Z","v":75236,"vw":6.30501},{"c":6.39,"h":6.425,"l":6.18,"n":1228,"o":6.19,"t":"2025-10-31T04:00:00Z","v":89548,"vw":6.337452},{"c":6.55,"h":6.65,"l":6.2034,"n":2453,"o":6.41,"t":"2025-11-03T05:00:00Z","v":110456,"vw":6.549289},{"c":6.26,"h":6.49,"l":6.25,"n":852,"o":6.49,"t":"2025-11-04T05:00:00Z","v":88842,"vw":6.333003},{"c":6.48,"h":6.53,"l":6.34,"n":929,"o":6.34,"t":"2025-11-05T05:00:00Z","v":54810,"vw":6.465771},{"c":6.22,"h":6.48,"l":6.2,"n":911,"o":6.48,"t":"2025-11-06T05:00:00Z","v":47278,"vw":6.273064},{"c":6.14,"h":6.19,"l":6,"n":2040,"o":6.19,"t":"2025-11-07T05:00:00Z","v":104758,"vw":6.120197},{"c":6.28,"h":6.32,"l":6.19,"n":746,"o":6.24,"t":"2025-11-10T05:00:00Z","v":36674,"vw":6.281035},{"c":6.26,"h":6.35,"l":6.11,"n":1246,"o":6.29,"t":"2025-11-11T05:00:00Z","v":144045,"vw":6.196308},{"c":6.2,"h":6.315,"l":6.04,"n":1322,"o":6.31,"t":"2025-11-12T05:00:00Z","v":55333,"vw":6.224043},{"c":6.14,"h":6.29,"l":6.09,"n":1646,"o":6.2,"t":"2025-11-13T05:00:00Z","v":107700,"vw":6.14479},{"c":6.23,"h":6.33,"l":6.065,"n":1474,"o":6.13,"t":"2025-11-14T05:00:00Z","v":100144,"vw":6.230099},{"c":5.86,"h":6.225,"l":5.86,"n":1137,"o":6.21,"t":"2025-11-17T05:00:00Z","v":81324,"vw":5.962791},{"c":5.87,"h":6.07,"l":5.77,"n":1752,"o":5.82,"t":"2025-11-18T05:00:00Z","v":203816,"vw":5.930327},{"c":5.89,"h":6.06,"l":5.82,"n":1675,"o":5.89,"t":"2025-11-19T05:00:00Z","v":147958,"vw":5.933989},{"c":5.93,"h":6.08,"l":5.85,"n":1776,"o":6.02,"t":"2025-11-20T05:00:00Z","v":74492,"vw":5.95106},{"c":6.05,"h":6.18,"l":5.875,"n":1276,"o":5.93,"t":"2025-11-21T05:00:00Z","v":84791,"vw":6.053342},{"c":6.13,"h":6.16,"l":5.94,"n":1877,"o":6.13,"t":"2025-11-24T05:00:00Z","v":104529,"vw":6.074153},{"c":6.1,"h":6.2787,"l":5.91,"n":3122,"o":6.15,"t":"2025-11-25T05:00:00Z","v":238597,"vw":6.083524},{"c":6.29,"h":6.34,"l":6.08,"n":1683,"o":6.08,"t":"2025-11-26T05:00:00Z","v":81250,"vw":6.25407},{"c":6.29,"h":6.34,"l":6,"n":964,"o":6.32,"t":"2025-11-28T05:00:00Z","v":54595,"vw":6.276027},{"c":6.21,"h":6.28,"l":6.145,"n":1274,"o":6.17,"t":"2025-12-01T05:00:00Z","v":115531,"vw":6.210422},{"c":6.57,"h":6.675,"l":6.06,"n":2086,"o":6.21,"t":"2025-12-02T05:00:00Z","v":210225,"vw":6.460838},{"c":6.64,"h":6.65,"l":6.35,"n":1769,"o":6.62,"t":"2025-12-03T05:00:00Z","v":90105,"vw":6.58016},{"c":6.63,"h":6.8,"l":6.54,"n":1611,"o":6.61,"t":"2025-12-04T05:00:00Z","v":66827,"vw":6.628658},{"c":6.47,"h":6.92,"l":6.46,"n":1579,"o":6.92,"t":"2025-12-05T05:00:00Z","v":67053,"vw":6.533677},{"c":6.41,"h":6.585,"l":6.29,"n":1075,"o":6.46,"t":"2025-12-08T05:00:00Z","v":74295,"vw":6.424102},{"c":6.51,"h":6.69,"l":6.36,"n":1745,"o":6.39,"t":"2025-12-09T05:00:00Z","v":115792,"vw":6.497558},{"c":6.82,"h":6.895,"l":6.42,"n":1953,"o":6.52,"t":"2025-12-10T05:00:00Z","v":115900,"vw":6.705897},{"c":6.96,"h":7.01,"l":6.7953,"n":1764,"o":6.86,"t":"2025-12-11T05:00:00Z","v":96297,"vw":6.933596},{"c":6.99,"h":7.015,"l":6.85,"n":1368,"o":7.01,"t":"2025-12-12T05:00:00Z","v":79390,"vw":6.948954},{"c":6.99,"h":7.16,"l":6.865,"n":1591,"o":6.97,"t":"2025-12-15T05:00:00Z","v":87385,"vw":6.989243},{"c":7.05,"h":7.14,"l":6.76,"n":1822,"o":6.99,"t":"2025-12-16T05:00:00Z","v":97257,"vw":7.013675},{"c":6.9,"h":7.11,"l":6.86,"n":1500,"o":7.03,"t":"2025-12-17T05:00:00Z","v":119254,"vw":6.904912},{"c":7.08,"h":7.09,"l":6.94,"n":1227,"o":7.02,"t":"2025-12-18T05:00:00Z","v":77069,"vw":7.05962},{"c":7.02,"h":7.16,"l":6.94,"n":1247,"o":7.1,"t":"2025-12-19T05:00:00Z","v":142104,"vw":7.024301},{"c":7,"h":7.12,"l":6.98,"n":1170,"o":7.04,"t":"2025-12-22T05:00:00Z","v":59029,"vw":7.021473},{"c":6.99,"h":7.04,"l":6.8475,"n":1116,"o":6.92,"t":"2025-12-23T05:00:00Z","v":48384,"vw":6.988174},{"c":6.98,"h":7.085,"l":6.94,"n":621,"o":6.98,"t":"2025-12-24T05:00:00Z","v":26819,"vw":7.006327},{"c":7.06,"h":7.11,"l":6.97,"n":800,"o":7.02,"t":"2025-12-26T05:00:00Z","v":58351,"vw":7.029709},{"c":7.01,"h":7.09,"l":6.66,"n":1352,"o":6.875,"t":"2025-12-29T05:00:00Z","v":96000,"vw":6.956553},{"c":6.98,"h":7.18,"l":6.96,"n":1204,"o":6.96,"t":"2025-12-30T05:00:00Z","v":64537,"vw":7.058285},{"c":6.71,"h":6.975,"l":6.67,"n":746,"o":6.975,"t":"2025-12-31T05:00:00Z","v":58873,"vw":6.755395},{"c":6.92,"h":6.97,"l":6.75,"n":1097,"o":6.76,"t":"2026-01-02T05:00:00Z","v":47394,"vw":6.86976},{"c":7,"h":7.13,"l":6.95,"n":1115,"o":6.95,"t":"2026-01-05T05:00:00Z","v":46465,"vw":7.038477},{"c":7.07,"h":7.12,"l":6.81,"n":1907,"o":6.91,"t":"2026-01-06T05:00:00Z","v":77255,"vw":7.025144},{"c":6.93,"h":7.11,"l":6.84,"n":2040,"o":7.08,"t":"2026-01-07T05:00:00Z","v":87727,"vw":6.945667},{"c":7.08,"h":7.14,"l":6.9,"n":1311,"o":6.9,"t":"2026-01-08T05:00:00Z","v":113437,"vw":7.052425},{"c":7.16,"h":7.3,"l":6.96,"n":1781,"o":7.04,"t":"2026-01-09T05:00:00Z","v":73713,"vw":7.182487},{"c":7.5,"h":7.52,"l":7.13,"n":1451,"o":7.17,"t":"2026-01-12T05:00:00Z","v":117209,"vw":7.38447},{"c":7.39,"h":7.7212,"l":7.2301,"n":2451,"o":7.55,"t":"2026-01-13T05:00:00Z","v":136551,"vw":7.376257},{"c":6.685,"h":7.67,"l":6.575,"n":3184,"o":7.62,"t":"2026-01-14T05:00:00Z","v":154142,"vw":6.932711},{"c":6.47,"h":7.01,"l":6.3,"n":2271,"o":6.73,"t":"2026-01-15T05:00:00Z","v":164975,"vw":6.506352},{"c":6.24,"h":6.64,"l":6.22,"n":2461,"o":6.46,"t":"2026-01-16T05:00:00Z","v":168197,"vw":6.352432},{"c":6.09,"h":6.27,"l":5.95,"n":2531,"o":6.16,"t":"2026-01-20T05:00:00Z","v":124372,"vw":6.111458},{"c":6,"h":6.155,"l":5.99,"n":2264,"o":6.13,"t":"2026-01-21T05:00:00Z","v":167916,"vw":6.052529},{"c":6.16,"h":6.21,"l":5.94,"n":2567,"o":5.99,"t":"2026-01-22T05:00:00Z","v":215813,"vw":6.091519},{"c":6.06,"h":6.27,"l":5.97,"n":2970,"o":6.15,"t":"2026-01-23T05:00:00Z","v":161833,"vw":6.02871},{"c":5.77,"h":6.1,"l":5.75,"n":2632,"o":6.05,"t":"2026-01-26T05:00:00Z","v":176606,"vw":5.838411},{"c":5.77,"h":5.83,"l":5.61,"n":1785,"o":5.79,"t":"2026-01-27T05:00:00Z","v":174823,"vw":5.754964},{"c":5.73,"h":5.7899,"l":5.68,"n":2116,"o":5.78,"t":"2026-01-28T05:00:00Z","v":114472,"vw":5.729992},{"c":5.79,"h":5.8,"l":5.555,"n":1877,"o":5.73,"t":"2026-01-29T05:00:00Z","v":132081,"vw":5.732927},{"c":5.78,"h":5.87,"l":5.7,"n":2797,"o":5.71,"t":"2026-01-30T05:00:00Z","v":148903,"vw":5.792991},{"c":6.04,"h":6.08,"l":5.76,"n":2448,"o":5.8,"t":"2026-02-02T05:00:00Z","v":144703,"vw":5.970118},{"c":6.15,"h":6.32,"l":5.955,"n":2625,"o":6.06,"t":"2026-02-03T05:00:00Z","v":128271,"vw":6.099053},{"c":6.17,"h":6.22,"l":6.08,"n":2634,"o":6.22,"t":"2026-02-04T05:00:00Z","v":109198,"vw":6.170595},{"c":6.23,"h":6.31,"l":5.885,"n":2109,"o":6.04,"t":"2026-02-05T05:00:00Z","v":77147,"vw":6.218321},{"c":6.44,"h":6.545,"l":6.28,"n":1753,"o":6.32,"t":"2026-02-06T05:00:00Z","v":99151,"vw":6.428476},{"c":6.43,"h":6.52,"l":6.29,"n":2291,"o":6.44,"t":"2026-02-09T05:00:00Z","v":158905,"vw":6.362724},{"c":6.55,"h":6.71,"l":6.415,"n":2113,"o":6.46,"t":"2026-02-10T05:00:00Z","v":105273,"vw":6.609067},{"c":6.62,"h":6.7,"l":6.4613,"n":1591,"o":6.58,"t":"2026-02-11T05:00:00Z","v":66062,"vw":6.628664},{"c":6.39,"h":6.68,"l":6.36,"n":1492,"o":6.62,"t":"2026-02-12T05:00:00Z","v":79714,"vw":6.48537},{"c":6.54,"h":6.645,"l":6.37,"n":1586,"o":6.39,"t":"2026-02-13T05:00:00Z","v":63851,"vw":6.546742},{"c":6.64,"h":6.79,"l":6.51,"n":1693,"o":6.58,"t":"2026-02-17T05:00:00Z","v":101189,"vw":6.677398},{"c":6.66,"h":6.85,"l":6.56,"n":1474,"o":6.65,"t":"2026-02-18T05:00:00Z","v":81115,"vw":6.683119},{"c":6.78,"h":6.79,"l":6.56,"n":1223,"o":6.64,"t":"2026-02-19T05:00:00Z","v":46426,"vw":6.694},{"c":6.79,"h":6.91,"l":6.76,"n":1223,"o":6.79,"t":"2026-02-20T05:00:00Z","v":49190,"vw":6.821168},{"c":6.7,"h":6.8869,"l":6.56,"n":1764,"o":6.8,"t":"2026-02-23T05:00:00Z","v":108984,"vw":6.687907},{"c":6.68,"h":6.85,"l":6.66,"n":865,"o":6.69,"t":"2026-02-24T05:00:00Z","v":43178,"vw":6.735429},{"c":6.81,"h":6.83,"l":6.66,"n":1573,"o":6.74,"t":"2026-02-25T05:00:00Z","v":114794,"vw":6.777141},{"c":7,"h":7.02,"l":6.63,"n":1337,"o":6.8,"t":"2026-02-26T05:00:00Z","v":86139,"vw":6.914274},{"c":6.74,"h":6.975,"l":6.65,"n":1600,"o":6.91,"t":"2026-02-27T05:00:00Z","v":68828,"vw":6.770173},{"c":6.85,"h":6.94,"l":6.7,"n":1132,"o":6.7,"t":"2026-03-02T05:00:00Z","v":58835,"vw":6.856375},{"c":6.8,"h":6.9,"l":6.6,"n":1243,"o":6.7,"t":"2026-03-03T05:00:00Z","v":115975,"vw":6.772242},{"c":7.02,"h":7.07,"l":6.77,"n":2139,"o":6.8,"t":"2026-03-04T05:00:00Z","v":94717,"vw":7.005924},{"c":6.78,"h":6.97,"l":6.7101,"n":1257,"o":6.97,"t":"2026-03-05T05:00:00Z","v":50687,"vw":6.793532},{"c":6.74,"h":6.85,"l":6.63,"n":2237,"o":6.7,"t":"2026-03-06T05:00:00Z","v":115383,"vw":6.711758},{"c":6.73,"h":6.77,"l":6.49,"n":3317,"o":6.66,"t":"2026-03-09T04:00:00Z","v":177430,"vw":6.643231},{"c":6.76,"h":6.94,"l":6.55,"n":3089,"o":6.77,"t":"2026-03-10T04:00:00Z","v":164351,"vw":6.773204},{"c":7.14,"h":7.335,"l":6.835,"n":3861,"o":7.05,"t":"2026-03-11T04:00:00Z","v":206086,"vw":7.116376},{"c":6.97,"h":7.175,"l":6.835,"n":2643,"o":6.98,"t":"2026-03-12T04:00:00Z","v":136046,"vw":7.002194},{"c":6.83,"h":7.06,"l":6.54,"n":2847,"o":7,"t":"2026-03-13T04:00:00Z","v":236864,"vw":6.710775},{"c":6.9,"h":7.05,"l":6.82,"n":2238,"o":6.93,"t":"2026-03-16T04:00:00Z","v":145268,"vw":6.905785},{"c":6.97,"h":7.0579,"l":6.84,"n":1936,"o":6.96,"t":"2026-03-17T04:00:00Z","v":154760,"vw":6.92708},{"c":6.84,"h":7.0399,"l":6.75,"n":2404,"o":6.9,"t":"2026-03-18T04:00:00Z","v":133410,"vw":6.863959},{"c":6.86,"h":6.9,"l":6.6501,"n":1469,"o":6.78,"t":"2026-03-19T04:00:00Z","v":64758,"vw":6.838521},{"c":6.79,"h":6.9,"l":6.66,"n":1538,"o":6.86,"t":"2026-03-20T04:00:00Z","v":193634,"vw":6.797859},{"c":7.14,"h":7.19,"l":6.9,"n":2071,"o":6.98,"t":"2026-03-23T04:00:00Z","v":235819,"vw":7.058716},{"c":7.08,"h":7.26,"l":7.04,"n":1921,"o":7.14,"t":"2026-03-24T04:00:00Z","v":112184,"vw":7.127925},{"c":7.16,"h":7.205,"l":7.06,"n":2498,"o":7.17,"t":"2026-03-25T04:00:00Z","v":149752,"vw":7.145161},{"c":6.89,"h":7.23,"l":6.85,"n":2640,"o":7.1,"t":"2026-03-26T04:00:00Z","v":226888,"vw":6.956738},{"c":6.84,"h":6.95,"l":6.81,"n":2637,"o":6.87,"t":"2026-03-27T04:00:00Z","v":179655,"vw":6.849786},{"c":6.77,"h":7.115,"l":6.7,"n":4232,"o":6.9,"t":"2026-03-30T04:00:00Z","v":540233,"vw":6.787042},{"c":7.14,"h":7.25,"l":6.84,"n":1874,"o":6.89,"t":"2026-03-31T04:00:00Z","v":124745,"vw":7.089646},{"c":7.12,"h":7.27,"l":7.09,"n":1803,"o":7.14,"t":"2026-04-01T04:00:00Z","v":42703,"vw":7.14345},{"c":6.98,"h":7.16,"l":6.836,"n":1077,"o":6.99,"t":"2026-04-02T04:00:00Z","v":78001,"vw":7.018865},{"c":7.11,"h":7.13,"l":6.79,"n":2267,"o":6.89,"t":"2026-04-06T04:00:00Z","v":128250,"vw":7.032542},{"c":7.09,"h":7.14,"l":6.98,"n":2408,"o":7.09,"t":"2026-04-07T04:00:00Z","v":135654,"vw":7.059296},{"c":7.44,"h":7.47,"l":7.25,"n":3616,"o":7.28,"t":"2026-04-08T04:00:00Z","v":178194,"vw":7.333244},{"c":7.59,"h":7.6,"l":7.35,"n":2440,"o":7.39,"t":"2026-04-09T04:00:00Z","v":97752,"vw":7.501367},{"c":7.62,"h":7.64,"l":7.5,"n":2973,"o":7.58,"t":"2026-04-10T04:00:00Z","v":79428,"vw":7.592435},{"c":7.72,"h":7.745,"l":7.52,"n":2672,"o":7.6,"t":"2026-04-13T04:00:00Z","v":72221,"vw":7.669661},{"c":7.68,"h":7.74,"l":7.63,"n":2153,"o":7.72,"t":"2026-04-14T04:00:00Z","v":85299,"vw":7.690747},{"c":7.63,"h":7.74,"l":7.54,"n":2014,"o":7.63,"t":"2026-04-15T04:00:00Z","v":75402,"vw":7.590934},{"c":7.4,"h":7.58,"l":7.38,"n":2556,"o":7.58,"t":"2026-04-16T04:00:00Z","v":120984,"vw":7.4278},{"c":7.58,"h":7.77,"l":7.5,"n":3762,"o":7.56,"t":"2026-04-17T04:00:00Z","v":190507,"vw":7.635492},{"c":7.67,"h":7.72,"l":7.575,"n":2524,"o":7.58,"t":"2026-04-20T04:00:00Z","v":92873,"vw":7.679951},{"c":7.52,"h":7.71,"l":7.495,"n":1999,"o":7.68,"t":"2026-04-21T04:00:00Z","v":59648,"vw":7.535158},{"c":7.62,"h":7.68,"l":7.535,"n":1753,"o":7.59,"t":"2026-04-22T04:00:00Z","v":90127,"vw":7.603139},{"c":7.75,"h":7.75,"l":7.55,"n":2353,"o":7.62,"t":"2026-04-23T04:00:00Z","v":66432,"vw":7.663017},{"c":7.74,"h":7.91,"l":7.67,"n":2019,"o":7.74,"t":"2026-04-24T04:00:00Z","v":54353,"vw":7.768369},{"c":7.8,"h":7.885,"l":7.73,"n":3499,"o":7.76,"t":"2026-04-27T04:00:00Z","v":97273,"vw":7.809169},{"c":7.86,"h":7.9,"l":7.67,"n":2938,"o":7.8,"t":"2026-04-28T04:00:00Z","v":189721,"vw":7.802119},{"c":7.81,"h":7.9,"l":7.725,"n":3031,"o":7.85,"t":"2026-04-29T04:00:00Z","v":107364,"vw":7.819934},{"c":7.92,"h":8.0399,"l":7.78,"n":2061,"o":7.78,"t":"2026-04-30T04:00:00Z","v":100443,"vw":7.942166},{"c":7.96,"h":8,"l":7.7,"n":3034,"o":7.93,"t":"2026-05-01T04:00:00Z","v":124450,"vw":7.945188},{"c":7.91,"h":8.11,"l":7.8,"n":2913,"o":7.93,"t":"2026-05-04T04:00:00Z","v":100521,"vw":7.952893},{"c":8.02,"h":8.1,"l":7.9101,"n":2002,"o":7.93,"t":"2026-05-05T04:00:00Z","v":95691,"vw":8.029809},{"c":8.08,"h":8.11,"l":7.92,"n":2264,"o":8.11,"t":"2026-05-06T04:00:00Z","v":87436,"vw":8.05609},{"c":8.04,"h":8.13,"l":7.935,"n":1821,"o":8.06,"t":"2026-05-07T04:00:00Z","v":102151,"vw":8.033021},{"c":7.95,"h":8.1,"l":7.88,"n":1864,"o":8.02,"t":"2026-05-08T04:00:00Z","v":61930,"vw":7.952646},{"c":7.78,"h":8.13,"l":7.685,"n":1637,"o":7.97,"t":"2026-05-11T04:00:00Z","v":68810,"vw":7.797049},{"c":7.29,"h":7.73,"l":7.245,"n":3630,"o":7.73,"t":"2026-05-12T04:00:00Z","v":178169,"vw":7.367401},{"c":7.3,"h":7.5,"l":7.0901,"n":2701,"o":7.23,"t":"2026-05-13T04:00:00Z","v":96405,"vw":7.242295},{"c":7.27,"h":7.344,"l":7.14,"n":4310,"o":7.3,"t":"2026-05-14T04:00:00Z","v":183926,"vw":7.253541},{"c":7.27,"h":7.35,"l":7.06,"n":2684,"o":7.18,"t":"2026-05-15T04:00:00Z","v":114385,"vw":7.228066},{"c":7.3,"h":7.41,"l":7.26,"n":4529,"o":7.26,"t":"2026-05-18T04:00:00Z","v":324659,"vw":7.312018},{"c":7.25,"h":7.3,"l":7.1141,"n":3289,"o":7.21,"t":"2026-05-19T04:00:00Z","v":178443,"vw":7.246616},{"c":7.28,"h":7.82,"l":7.09,"n":3365,"o":7.24,"t":"2026-05-20T04:00:00Z","v":146197,"vw":7.275337},{"c":7.44,"h":7.47,"l":7.11,"n":2519,"o":7.22,"t":"2026-05-21T04:00:00Z","v":114497,"vw":7.317707},{"c":7.61,"h":7.67,"l":7.35,"n":1666,"o":7.49,"t":"2026-05-22T04:00:00Z","v":83325,"vw":7.594659},{"c":7.69,"h":7.85,"l":7.6019,"n":1485,"o":7.67,"t":"2026-05-26T04:00:00Z","v":70595,"vw":7.729758},{"c":7.87,"h":7.96,"l":7.61,"n":2692,"o":7.7,"t":"2026-05-27T04:00:00Z","v":119020,"vw":7.783782},{"c":7.91,"h":8.12,"l":7.73,"n":2759,"o":7.88,"t":"2026-05-28T04:00:00Z","v":218665,"vw":7.947839},{"c":7.82,"h":7.91,"l":7.69,"n":1971,"o":7.9,"t":"2026-05-29T04:00:00Z","v":74146,"vw":7.790746},{"c":7.74,"h":7.975,"l":7.505,"n":2973,"o":7.82,"t":"2026-06-01T04:00:00Z","v":129640,"vw":7.681144},{"c":7.83,"h":7.86,"l":7.64,"n":2627,"o":7.71,"t":"2026-06-02T04:00:00Z","v":100822,"vw":7.759411},{"c":7.81,"h":7.86,"l":7.64,"n":3192,"o":7.81,"t":"2026-06-03T04:00:00Z","v":118067,"vw":7.776818},{"c":7.98,"h":8.01,"l":7.76,"n":24674,"o":7.85,"t":"2026-06-04T04:00:00Z","v":1502166,"vw":7.902492},{"c":10.43,"h":11.98,"l":9.7,"n":59435,"o":11.31,"t":"2026-06-05T04:00:00Z","v":4419808,"vw":11.045505},{"c":10.8,"h":11.01,"l":10.02,"n":12156,"o":10.67,"t":"2026-06-08T04:00:00Z","v":1047150,"vw":10.6191},{"c":10.71,"h":11.35,"l":10.49,"n":8093,"o":11,"t":"2026-06-09T04:00:00Z","v":506611,"vw":10.778059},{"c":10.69,"h":10.76,"l":10.26,"n":7297,"o":10.76,"t":"2026-06-10T04:00:00Z","v":414715,"vw":10.561622},{"c":11.14,"h":11.195,"l":10.28,"n":7443,"o":10.6,"t":"2026-06-11T04:00:00Z","v":574920,"vw":10.813032},{"c":11.12,"h":11.31,"l":10.87,"n":4562,"o":11.09,"t":"2026-06-12T04:00:00Z","v":234295,"vw":11.115538},{"c":10.85,"h":11.25,"l":10.8,"n":5569,"o":11.11,"t":"2026-06-15T04:00:00Z","v":274374,"vw":10.989947},{"c":10.69,"h":11.07,"l":10.63,"n":6264,"o":10.85,"t":"2026-06-16T04:00:00Z","v":413582,"vw":10.774603},{"c":10.98,"h":11.2699,"l":10.54,"n":6713,"o":10.655,"t":"2026-06-17T04:00:00Z","v":325312,"vw":10.974118},{"c":10.91,"h":11.15,"l":10.83,"n":3758,"o":11.15,"t":"2026-06-18T04:00:00Z","v":299145,"vw":10.958283},{"c":11.26,"h":11.26,"l":10.7128,"n":6362,"o":10.91,"t":"2026-06-22T04:00:00Z","v":351120,"vw":11.13988},{"c":11.08,"h":11.43,"l":10.9,"n":5495,"o":11.15,"t":"2026-06-23T04:00:00Z","v":311334,"vw":11.226947},{"c":11.16,"h":11.21,"l":10.79,"n":5964,"o":11.1,"t":"2026-06-24T04:00:00Z","v":399252,"vw":11.080766},{"c":11.52,"h":11.8,"l":11.25,"n":6001,"o":11.26,"t":"2026-06-25T04:00:00Z","v":331555,"vw":11.50547},{"c":11.59,"h":11.72,"l":11.365,"n":6007,"o":11.45,"t":"2026-06-26T04:00:00Z","v":549023,"vw":11.573867},{"c":11.86,"h":11.87,"l":11.4,"n":5749,"o":11.53,"t":"2026-06-29T04:00:00Z","v":263282,"vw":11.746639},{"c":12.05,"h":12.15,"l":11.705,"n":5715,"o":11.79,"t":"2026-06-30T04:00:00Z","v":426156,"vw":12.006826},{"c":11.85,"h":12.1532,"l":11.56,"n":5317,"o":12.005,"t":"2026-07-01T04:00:00Z","v":225168,"vw":11.822153},{"c":11.11,"h":12.19,"l":11.05,"n":5335,"o":11.87,"t":"2026-07-02T04:00:00Z","v":299553,"vw":11.296963},{"c":11.2,"h":11.6,"l":11.17,"n":6144,"o":11.28,"t":"2026-07-06T04:00:00Z","v":436197,"vw":11.318777},{"c":11.18,"h":11.23,"l":10.87,"n":5289,"o":11.12,"t":"2026-07-07T04:00:00Z","v":271503,"vw":11.072874},{"c":11.02,"h":11.21,"l":10.86,"n":4612,"o":11.12,"t":"2026-07-08T04:00:00Z","v":188279,"vw":11.071232},{"c":10.59,"h":11.23,"l":10.5,"n":3524,"o":11.1,"t":"2026-07-09T04:00:00Z","v":122178,"vw":10.772025},{"c":10.87,"h":11.0794,"l":10.39,"n":6228,"o":10.57,"t":"2026-07-10T04:00:00Z","v":414123,"vw":10.868624},{"c":10.9,"h":10.91,"l":10.555,"n":3345,"o":10.76,"t":"2026-07-13T04:00:00Z","v":171213,"vw":10.799907},{"c":10.43,"h":10.94,"l":10.42,"n":4342,"o":10.9,"t":"2026-07-14T04:00:00Z","v":174524,"vw":10.646259},{"c":10.52,"h":10.61,"l":10.46,"n":3390,"o":10.5,"t":"2026-07-15T04:00:00Z","v":153598,"vw":10.526725},{"c":10.69,"h":10.74,"l":10.43,"n":2480,"o":10.52,"t":"2026-07-16T04:00:00Z","v":78550,"vw":10.6328},{"c":10.53,"h":10.7699,"l":10.41,"n":3424,"o":10.52,"t":"2026-07-17T04:00:00Z","v":137025,"vw":10.571417},{"c":10.49,"h":10.73,"l":10.4,"n":3438,"o":10.59,"t":"2026-07-20T04:00:00Z","v":155368,"vw":10.488163},{"c":10.46,"h":10.58,"l":10.325,"n":3439,"o":10.53,"t":"2026-07-21T04:00:00Z","v":199068,"vw":10.436177},{"c":10.82,"h":10.91,"l":10.6025,"n":3898,"o":10.77,"t":"2026-07-22T04:00:00Z","v":167679,"vw":10.801345},{"c":10.92,"h":10.96,"l":10.675,"n":3635,"o":10.73,"t":"2026-07-23T04:00:00Z","v":160420,"vw":10.89493},{"c":10.53,"h":11.149,"l":10.47,"n":3582,"o":10.99,"t":"2026-07-24T04:00:00Z","v":151043,"vw":10.663605},{"c":10.35,"h":10.735,"l":10.0201,"n":4218,"o":10.61,"t":"2026-07-27T04:00:00Z","v":162419,"vw":10.366705},{"c":10.17,"h":10.535,"l":10.147,"n":4241,"o":10.175,"t":"2026-07-28T04:00:00Z","v":176705,"vw":10.244461},{"c":9.74,"h":10.14,"l":9.67,"n":4091,"o":10.14,"t":"2026-07-29T04:00:00Z","v":145888,"vw":9.786551},{"c":9.84,"h":9.86,"l":9.61,"n":3913,"o":9.76,"t":"2026-07-30T04:00:00Z","v":192474,"vw":9.777877},{"c":9.73,"h":9.93,"l":9.41,"n":3543,"o":9.85,"t":"2026-07-31T04:00:00Z","v":154254,"vw":9.735486},{"c":9.89,"h":9.92,"l":9.65,"n":3116,"o":9.76,"t":"2026-08-03T04:00:00Z","v":139360,"vw":9.852044},{"c":9.87,"h":9.925,"l":9.75,"n":2811,"o":9.89,"t":"2026-08-04T04:00:00Z","v":120451,"vw":9.85497},{"c":9.74,"h":9.98,"l":9.6801,"n":3053,"o":9.91,"t":"2026-08-05T04:00:00Z","v":123059,"vw":9.761999},{"c":9.68,"h":9.85,"l":9.47,"n":2581,"o":9.84,"t":"2026-08-06T04:00:00Z","v":179504,"vw":9.677972},{"c":9.75,"h":9.94,"l":9.63,"n":2475,"o":9.79,"t":"2026-08-07T04:00:00Z","v":89075,"vw":9.74772},{"c":9.39,"h":9.74,"l":9.35,"n":2278,"o":9.68,"t":"2026-08-10T04:00:00Z","v":90798,"vw":9.480353},{"c":9.33,"h":9.55,"l":9.26,"n":2519,"o":9.44,"t":"2026-08-11T04:00:00Z","v":73256,"vw":9.348228},{"c":9.51,"h":9.55,"l":9.34,"n":1894,"o":9.4,"t":"2026-08-12T04:00:00Z","v":65600,"vw":9.491768},{"c":9.43,"h":9.61,"l":9.41,"n":1899,"o":9.54,"t":"2026-08-13T04:00:00Z","v":86615,"vw":9.501939},{"c":9.6,"h":9.61,"l":9.38,"n":2769,"o":9.43,"t":"2026-08-14T04:00:00Z","v":103740,"vw":9.523693},{"c":9.6,"h":9.63,"l":9.4,"n":1916,"o":9.58,"t":"2026-08-17T04:00:00Z","v":50407,"vw":9.54072},{"c":9.24,"h":9.57,"l":9.15,"n":1918,"o":9.56,"t":"2026-08-18T04:00:00Z","v":61900,"vw":9.294743},{"c":9.03,"h":9.38,"l":9,"n":2611,"o":9.38,"t":"2026-08-19T04:00:00Z","v":101359,"vw":9.050401},{"c":8.98,"h":9.17,"l":8.94,"n":2046,"o":8.94,"t":"2026-08-20T04:00:00Z","v":65537,"vw":9.025674},{"c":9.32,"h":9.32,"l":8.89,"n":1909,"o":9.03,"t":"2026-08-21T04:00:00Z","v":149717,"vw":9.194995},{"c":9.41,"h":9.47,"l":9.23,"n":3165,"o":9.32,"t":"2026-08-24T04:00:00Z","v":234290,"vw":9.378728},{"c":9.48,"h":9.495,"l":9.12,"n":2921,"o":9.41,"t":"2026-08-25T04:00:00Z","v":293390,"vw":9.335897},{"c":9.57,"h":9.59,"l":9.14,"n":3024,"o":9.45,"t":"2026-08-26T04:00:00Z","v":138716,"vw":9.498712},{"c":9.43,"h":9.6396,"l":9.2615,"n":3525,"o":9.57,"t":"2026-08-27T04:00:00Z","v":262219,"vw":9.463346},{"c":9.21,"h":9.45,"l":9.015,"n":3730,"o":9.39,"t":"2026-08-28T04:00:00Z","v":305414,"vw":9.248162},{"c":9.03,"h":9.195,"l":8.76,"n":2863,"o":9.15,"t":"2026-08-31T04:00:00Z","v":172922,"vw":8.976784},{"c":9.01,"h":9.04,"l":8.801,"n":2455,"o":8.98,"t":"2026-09-01T04:00:00Z","v":104562,"vw":8.98761},{"c":8.88,"h":9.1,"l":8.82,"n":4379,"o":9.04,"t":"2026-09-02T04:00:00Z","v":275806,"vw":8.973919},{"c":9.05,"h":9.2,"l":8.76,"n":7489,"o":8.98,"t":"2026-09-03T04:00:00Z","v":388070,"vw":9.005662},{"c":10.5,"h":10.97,"l":9.69,"n":11133,"o":10.85,"t":"2026-09-04T04:00:00Z","v":866424,"vw":10.562289},{"c":10.38,"h":10.74,"l":10.15,"n":8785,"o":10.5,"t":"2026-09-08T04:00:00Z","v":450165,"vw":10.42524},{"c":10.18,"h":10.45,"l":10.09,"n":6395,"o":10.38,"t":"2026-09-09T04:00:00Z","v":253069,"vw":10.266974},{"c":10.18,"h":10.33,"l":10.12,"n":4598,"o":10.2,"t":"2026-09-10T04:00:00Z","v":205732,"vw":10.212599},{"c":10.43,"h":10.46,"l":10.13,"n":3181,"o":10.27,"t":"2026-09-11T04:00:00Z","v":142443,"vw":10.368505},{"c":10.29,"h":10.5,"l":10.1128,"n":4351,"o":10.22,"t":"2026-09-14T04:00:00Z","v":244636,"vw":10.301065},{"c":10.25,"h":10.36,"l":10.155,"n":4133,"o":10.25,"t":"2026-09-15T04:00:00Z","v":261387,"vw":10.25577},{"c":10.09,"h":10.3835,"l":10.04,"n":5108,"o":10.25,"t":"2026-09-16T04:00:00Z","v":324045,"vw":10.194312},{"c":9.8,"h":10.25,"l":9.75,"n":4781,"o":10.25,"t":"2026-09-17T04:00:00Z","v":244056,"vw":9.857063},{"c":9.76,"h":9.815,"l":9.64,"n":2706,"o":9.67,"t":"2026-09-18T04:00:00Z","v":311384,"vw":9.754597},{"c":9.94,"h":9.99,"l":9.59,"n":5550,"o":9.82,"t":"2026-09-21T04:00:00Z","v":195288,"vw":9.894063},{"c":10.02,"h":10.13,"l":9.98,"n":3938,"o":10,"t":"2026-09-22T04:00:00Z","v":192880,"vw":10.041505},{"c":9.685,"h":10.01,"l":9.655,"n":2495,"o":10.01,"t":"2026-09-23T04:00:00Z","v":96606,"vw":9.741984},{"c":9.6,"h":9.74,"l":9.53,"n":2175,"o":9.68,"t":"2026-09-24T04:00:00Z","v":117972,"vw":9.59896},{"c":9.77,"h":9.79,"l":9.53,"n":2443,"o":9.63,"t":"2026-09-25T04:00:00Z","v":95266,"vw":9.749757},{"c":9.9,"h":9.94,"l":9.69,"n":3381,"o":9.77,"t":"2026-09-28T04:00:00Z","v":144010,"vw":9.83957},{"c":9.7,"h":10.0999,"l":9.58,"n":2686,"o":10.01,"t":"2026-09-29T04:00:00Z","v":128908,"vw":9.739206},{"c":9.69,"h":9.93,"l":9.61,"n":2293,"o":9.72,"t":"2026-09-30T04:00:00Z","v":137216,"vw":9.738917},{"c":9.88,"h":9.94,"l":9.62,"n":2817,"o":9.69,"t":"2026-10-01T04:00:00Z","v":120071,"vw":9.832819},{"c":9.85,"h":10.1,"l":9.79,"n":1940,"o":10.01,"t":"2026-10-02T04:00:00Z","v":128154,"vw":9.86826},{"c":9.83,"h":9.97,"l":9.71,"n":1801,"o":9.77,"t":"2026-10-05T04:00:00Z","v":71694,"vw":9.84282},{"c":9.94,"h":10.1,"l":9.73,"n":2011,"o":9.83,"t":"2026-10-06T04:00:00Z","v":68699,"vw":9.929207},{"c":9.65,"h":9.81,"l":9.51,"n":2304,"o":9.81,"t":"2026-10-07T04:00:00Z","v":96924,"vw":9.61532},{"c":9.42,"h":9.71,"l":9.32,"n":2172,"o":9.56,"t":"2026-10-08T04:00:00Z","v":215468,"vw":9.411999},{"c":9.36,"h":9.464,"l":9.3,"n":1565,"o":9.37,"t":"2026-10-09T04:00:00Z","v":116188,"vw":9.369484},{"c":9.33,"h":9.51,"l":9.305,"n":1783,"o":9.35,"t":"2026-10-12T04:00:00Z","v":166255,"vw":9.348697},{"c":9.44,"h":9.5,"l":9.2501,"n":2661,"o":9.36,"t":"2026-10-13T04:00:00Z","v":228381,"vw":9.413055},{"c":9.16,"h":9.39,"l":8.99,"n":2418,"o":9.32,"t":"2026-10-14T04:00:00Z","v":181279,"vw":9.0989},{"c":9.12,"h":9.23,"l":8.88,"n":2304,"o":9.16,"t":"2026-10-15T04:00:00Z","v":248462,"vw":9.025915},{"c":9.08,"h":9.2538,"l":9.03,"n":2206,"o":9.14,"t":"2026-10-16T04:00:00Z","v":78781,"vw":9.095807},{"c":9.03,"h":9.115,"l":8.9,"n":2970,"o":9.08,"t":"2026-10-19T04:00:00Z","v":143252,"vw":9.014733},{"c":9.17,"h":9.25,"l":8.92,"n":3256,"o":8.92,"t":"2026-10-20T04:00:00Z","v":129759,"vw":9.18637},{"c":9.27,"h":9.3,"l":9.02,"n":1951,"o":9.24,"t":"2026-10-21T04:00:00Z","v":85398,"vw":9.254585},{"c":9.36,"h":9.37,"l":9.06,"n":2705,"o":9.25,"t":"2026-10-22T04:00:00Z","v":126832,"vw":9.286894}],"volatilityBars":[{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-21T11:00:00Z","v":100,"vw":9.76},{"c":9.59,"h":9.895,"l":9.59,"n":180,"o":9.82,"t":"2026-09-21T13:30:00Z","v":11653,"vw":9.752835},{"c":9.67,"h":9.675,"l":9.67,"n":50,"o":9.675,"t":"2026-09-21T13:45:00Z","v":1047,"vw":9.670571},{"c":9.67,"h":9.705,"l":9.65,"n":74,"o":9.705,"t":"2026-09-21T14:00:00Z","v":1406,"vw":9.677042},{"c":9.72,"h":9.72,"l":9.6446,"n":211,"o":9.6446,"t":"2026-09-21T14:15:00Z","v":3070,"vw":9.6914},{"c":9.77,"h":9.77,"l":9.73,"n":86,"o":9.73,"t":"2026-09-21T14:30:00Z","v":7111,"vw":9.765182},{"c":9.825,"h":9.83,"l":9.76,"n":319,"o":9.76,"t":"2026-09-21T14:45:00Z","v":8073,"vw":9.783186},{"c":9.86,"h":9.86,"l":9.85,"n":98,"o":9.85,"t":"2026-09-21T15:00:00Z","v":1052,"vw":9.85363},{"c":9.89,"h":9.9,"l":9.89,"n":73,"o":9.9,"t":"2026-09-21T15:15:00Z","v":1491,"vw":9.894444},{"c":9.91,"h":9.91,"l":9.91,"n":8,"o":9.91,"t":"2026-09-21T15:30:00Z","v":230,"vw":9.91},{"c":9.895,"h":9.9,"l":9.885,"n":94,"o":9.889,"t":"2026-09-21T15:45:00Z","v":1866,"vw":9.891273},{"c":9.92,"h":9.955,"l":9.89,"n":115,"o":9.9,"t":"2026-09-21T16:00:00Z","v":5654,"vw":9.922862},{"c":9.93,"h":9.94,"l":9.92,"n":46,"o":9.92,"t":"2026-09-21T16:15:00Z","v":1319,"vw":9.932065},{"c":9.96,"h":9.96,"l":9.94,"n":43,"o":9.94,"t":"2026-09-21T16:30:00Z","v":2162,"vw":9.948177},{"c":9.96,"h":9.96,"l":9.95,"n":72,"o":9.955,"t":"2026-09-21T16:45:00Z","v":2692,"vw":9.956538},{"c":9.9503,"h":9.9503,"l":9.9503,"n":7,"o":9.9503,"t":"2026-09-21T17:00:00Z","v":456,"vw":9.9503},{"c":9.94,"h":9.96,"l":9.94,"n":53,"o":9.96,"t":"2026-09-21T17:15:00Z","v":3187,"vw":9.947143},{"c":9.9,"h":9.93,"l":9.9,"n":79,"o":9.93,"t":"2026-09-21T17:30:00Z","v":4083,"vw":9.915161},{"c":9.915,"h":9.92,"l":9.9,"n":61,"o":9.9,"t":"2026-09-21T17:45:00Z","v":3895,"vw":9.914807},{"c":9.9207,"h":9.93,"l":9.92,"n":32,"o":9.92,"t":"2026-09-21T18:00:00Z","v":1190,"vw":9.923928},{"c":9.96,"h":9.99,"l":9.93,"n":213,"o":9.93,"t":"2026-09-21T18:15:00Z","v":12634,"vw":9.967532},{"c":9.97,"h":9.97,"l":9.96,"n":13,"o":9.96,"t":"2026-09-21T18:30:00Z","v":299,"vw":9.965},{"c":9.98,"h":9.98,"l":9.97,"n":60,"o":9.97,"t":"2026-09-21T18:45:00Z","v":1982,"vw":9.977222},{"c":9.97,"h":9.98,"l":9.96,"n":120,"o":9.97,"t":"2026-09-21T19:00:00Z","v":7942,"vw":9.967028},{"c":9.965,"h":9.98,"l":9.96,"n":91,"o":9.97,"t":"2026-09-21T19:15:00Z","v":4297,"vw":9.969803},{"c":9.97,"h":9.97,"l":9.96,"n":103,"o":9.965,"t":"2026-09-21T19:30:00Z","v":3818,"vw":9.967711},{"c":9.92,"h":9.97,"l":9.9,"n":638,"o":9.97,"t":"2026-09-21T19:45:00Z","v":35425,"vw":9.930614},{"c":9.94,"h":9.94,"l":9.94,"n":12,"o":9.94,"t":"2026-09-21T20:00:00Z","v":20979,"vw":9.94},{"c":10.025,"h":10.06,"l":10,"n":33,"o":10,"t":"2026-09-22T13:30:00Z","v":3445,"vw":10.008879},{"c":10.035,"h":10.07,"l":10.025,"n":20,"o":10.025,"t":"2026-09-22T13:45:00Z","v":1219,"vw":10.038125},{"c":10.08,"h":10.13,"l":10.06,"n":141,"o":10.08,"t":"2026-09-22T14:00:00Z","v":8147,"vw":10.101908},{"c":10.1,"h":10.11,"l":10.02,"n":82,"o":10.08,"t":"2026-09-22T14:15:00Z","v":4158,"vw":10.064889},{"c":10.035,"h":10.105,"l":10.035,"n":72,"o":10.09,"t":"2026-09-22T14:30:00Z","v":3223,"vw":10.064372},{"c":10.02,"h":10.02,"l":9.98,"n":140,"o":10.01,"t":"2026-09-22T14:45:00Z","v":4432,"vw":10.008918},{"c":10.03,"h":10.04,"l":10.02,"n":260,"o":10.02,"t":"2026-09-22T15:00:00Z","v":3696,"vw":10.028055},{"c":10.03,"h":10.03,"l":10.02,"n":86,"o":10.02,"t":"2026-09-22T15:15:00Z","v":1940,"vw":10.026626},{"c":10.04,"h":10.04,"l":10.01,"n":105,"o":10.02,"t":"2026-09-22T15:30:00Z","v":4304,"vw":10.029217},{"c":10.07,"h":10.075,"l":10.045,"n":70,"o":10.049,"t":"2026-09-22T15:45:00Z","v":3098,"vw":10.05603},{"c":10.055,"h":10.08,"l":10.055,"n":54,"o":10.075,"t":"2026-09-22T16:00:00Z","v":3336,"vw":10.069},{"c":10.01,"h":10.04,"l":9.99,"n":54,"o":10.04,"t":"2026-09-22T16:15:00Z","v":3047,"vw":10.022449},{"c":10.03,"h":10.06,"l":10.03,"n":39,"o":10.04,"t":"2026-09-22T16:30:00Z","v":2285,"vw":10.044505},{"c":10.042,"h":10.07,"l":10.04,"n":77,"o":10.045,"t":"2026-09-22T16:45:00Z","v":4577,"vw":10.05882},{"c":10.05,"h":10.05,"l":10.035,"n":46,"o":10.04,"t":"2026-09-22T17:00:00Z","v":2537,"vw":10.040315},{"c":10.06,"h":10.06,"l":10.05,"n":65,"o":10.05,"t":"2026-09-22T17:15:00Z","v":2916,"vw":10.05579},{"c":10.06,"h":10.06,"l":10.04,"n":72,"o":10.05,"t":"2026-09-22T17:30:00Z","v":3534,"vw":10.053365},{"c":10.075,"h":10.08,"l":10.06,"n":180,"o":10.07,"t":"2026-09-22T17:45:00Z","v":11197,"vw":10.068812},{"c":10.1,"h":10.13,"l":10.075,"n":96,"o":10.075,"t":"2026-09-22T18:00:00Z","v":5970,"vw":10.093052},{"c":10.095,"h":10.11,"l":10.095,"n":96,"o":10.11,"t":"2026-09-22T18:15:00Z","v":4568,"vw":10.104217},{"c":10.1,"h":10.1,"l":10.1,"n":23,"o":10.1,"t":"2026-09-22T18:30:00Z","v":501,"vw":10.1},{"c":10.09,"h":10.1,"l":10.09,"n":70,"o":10.1,"t":"2026-09-22T18:45:00Z","v":3275,"vw":10.094333},{"c":10.085,"h":10.1,"l":10.08,"n":80,"o":10.09,"t":"2026-09-22T19:00:00Z","v":3351,"vw":10.094482},{"c":10.06,"h":10.085,"l":10.05,"n":121,"o":10.08,"t":"2026-09-22T19:15:00Z","v":4147,"vw":10.061944},{"c":10.03,"h":10.08,"l":10,"n":221,"o":10.05,"t":"2026-09-22T19:30:00Z","v":12726,"vw":10.037977},{"c":10.035,"h":10.05,"l":9.98,"n":650,"o":10.03,"t":"2026-09-22T19:45:00Z","v":37085,"vw":10.015722},{"c":10.02,"h":10.02,"l":10.02,"n":4,"o":10.02,"t":"2026-09-22T20:00:00Z","v":22078,"vw":10.02},{"c":9.9,"h":10.01,"l":9.9,"n":73,"o":10.01,"t":"2026-09-23T13:30:00Z","v":3210,"vw":9.95716},{"c":9.89,"h":9.94,"l":9.86,"n":15,"o":9.86,"t":"2026-09-23T14:00:00Z","v":2703,"vw":9.910025},{"c":9.825,"h":9.885,"l":9.825,"n":38,"o":9.885,"t":"2026-09-23T14:15:00Z","v":1779,"vw":9.854574},{"c":9.825,"h":9.83,"l":9.8085,"n":20,"o":9.8085,"t":"2026-09-23T14:30:00Z","v":874,"vw":9.820366},{"c":9.83,"h":9.85,"l":9.82,"n":59,"o":9.825,"t":"2026-09-23T14:45:00Z","v":4098,"vw":9.830899},{"c":9.88,"h":9.88,"l":9.85,"n":25,"o":9.85,"t":"2026-09-23T15:00:00Z","v":608,"vw":9.87},{"c":9.815,"h":9.82,"l":9.8,"n":35,"o":9.8,"t":"2026-09-23T16:15:00Z","v":1144,"vw":9.811359},{"c":9.81,"h":9.81,"l":9.8,"n":30,"o":9.8,"t":"2026-09-23T16:30:00Z","v":1177,"vw":9.803175},{"c":9.79,"h":9.8,"l":9.79,"n":36,"o":9.8,"t":"2026-09-23T16:45:00Z","v":1527,"vw":9.796429},{"c":9.78,"h":9.79,"l":9.78,"n":34,"o":9.79,"t":"2026-09-23T17:00:00Z","v":894,"vw":9.786678},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-09-23T17:15:00Z","v":128,"vw":9.81},{"c":9.805,"h":9.805,"l":9.805,"n":10,"o":9.805,"t":"2026-09-23T17:30:00Z","v":566,"vw":9.805},{"c":9.755,"h":9.805,"l":9.755,"n":53,"o":9.805,"t":"2026-09-23T17:45:00Z","v":1863,"vw":9.794231},{"c":9.74,"h":9.79,"l":9.74,"n":51,"o":9.78,"t":"2026-09-23T18:00:00Z","v":2256,"vw":9.770364},{"c":9.75,"h":9.76,"l":9.73,"n":77,"o":9.73,"t":"2026-09-23T18:15:00Z","v":3863,"vw":9.751298},{"c":9.73,"h":9.73,"l":9.73,"n":28,"o":9.73,"t":"2026-09-23T18:30:00Z","v":706,"vw":9.73},{"c":9.74,"h":9.74,"l":9.73,"n":34,"o":9.73,"t":"2026-09-23T18:45:00Z","v":1267,"vw":9.738333},{"c":9.72,"h":9.72,"l":9.72,"n":4,"o":9.72,"t":"2026-09-23T19:00:00Z","v":111,"vw":9.72},{"c":9.7,"h":9.75,"l":9.7,"n":74,"o":9.71,"t":"2026-09-23T19:15:00Z","v":2797,"vw":9.715625},{"c":9.7,"h":9.715,"l":9.7,"n":22,"o":9.715,"t":"2026-09-23T19:30:00Z","v":506,"vw":9.708333},{"c":9.69,"h":9.705,"l":9.655,"n":480,"o":9.68,"t":"2026-09-23T19:45:00Z","v":20323,"vw":9.685619},{"c":9.685,"h":9.685,"l":9.685,"n":10,"o":9.685,"t":"2026-09-23T20:00:00Z","v":19639,"vw":9.685},{"c":9.891,"h":9.891,"l":9.891,"n":1,"o":9.891,"t":"2026-09-23T21:45:00Z","v":1070,"vw":9.891},{"c":9.55,"h":9.73,"l":9.54,"n":122,"o":9.68,"t":"2026-09-24T13:30:00Z","v":18475,"vw":9.589774},{"c":9.53,"h":9.53,"l":9.53,"n":8,"o":9.53,"t":"2026-09-24T13:45:00Z","v":305,"vw":9.53},{"c":9.5913,"h":9.605,"l":9.5913,"n":10,"o":9.605,"t":"2026-09-24T14:00:00Z","v":520,"vw":9.598382},{"c":9.55,"h":9.6,"l":9.55,"n":43,"o":9.6,"t":"2026-09-24T14:30:00Z","v":6036,"vw":9.571505},{"c":9.56,"h":9.57,"l":9.56,"n":25,"o":9.57,"t":"2026-09-24T14:45:00Z","v":1015,"vw":9.568459},{"c":9.56,"h":9.56,"l":9.54,"n":31,"o":9.54,"t":"2026-09-24T15:00:00Z","v":697,"vw":9.55},{"c":9.555,"h":9.555,"l":9.555,"n":14,"o":9.555,"t":"2026-09-24T15:15:00Z","v":409,"vw":9.555},{"c":9.625,"h":9.63,"l":9.53,"n":45,"o":9.53,"t":"2026-09-24T15:30:00Z","v":1540,"vw":9.5975},{"c":9.61,"h":9.64,"l":9.575,"n":18,"o":9.575,"t":"2026-09-24T15:45:00Z","v":771,"vw":9.604167},{"c":9.65,"h":9.65,"l":9.6,"n":22,"o":9.63,"t":"2026-09-24T16:00:00Z","v":2313,"vw":9.622997},{"c":9.715,"h":9.73,"l":9.66,"n":57,"o":9.66,"t":"2026-09-24T16:15:00Z","v":3095,"vw":9.700977},{"c":9.715,"h":9.715,"l":9.715,"n":9,"o":9.715,"t":"2026-09-24T16:30:00Z","v":524,"vw":9.715},{"c":9.72,"h":9.73,"l":9.69,"n":11,"o":9.7,"t":"2026-09-24T16:45:00Z","v":653,"vw":9.712},{"c":9.69,"h":9.74,"l":9.69,"n":3,"o":9.74,"t":"2026-09-24T17:00:00Z","v":202,"vw":9.715},{"c":9.65,"h":9.71,"l":9.6,"n":121,"o":9.71,"t":"2026-09-24T17:15:00Z","v":9396,"vw":9.652896},{"c":9.6,"h":9.65,"l":9.57,"n":53,"o":9.65,"t":"2026-09-24T17:30:00Z","v":3017,"vw":9.597955},{"c":9.57,"h":9.575,"l":9.57,"n":7,"o":9.575,"t":"2026-09-24T17:45:00Z","v":303,"vw":9.571916},{"c":9.58,"h":9.595,"l":9.58,"n":40,"o":9.595,"t":"2026-09-24T18:00:00Z","v":1743,"vw":9.582459},{"c":9.58,"h":9.59,"l":9.54,"n":26,"o":9.59,"t":"2026-09-24T18:15:00Z","v":1273,"vw":9.577143},{"c":9.57,"h":9.59,"l":9.56,"n":43,"o":9.56,"t":"2026-09-24T18:45:00Z","v":1598,"vw":9.579057},{"c":9.58,"h":9.59,"l":9.58,"n":44,"o":9.58,"t":"2026-09-24T19:00:00Z","v":2585,"vw":9.582016},{"c":9.57,"h":9.58,"l":9.57,"n":66,"o":9.57,"t":"2026-09-24T19:15:00Z","v":2267,"vw":9.571431},{"c":9.57,"h":9.585,"l":9.57,"n":85,"o":9.575,"t":"2026-09-24T19:30:00Z","v":4204,"vw":9.572748},{"c":9.61,"h":9.62,"l":9.56,"n":429,"o":9.58,"t":"2026-09-24T19:45:00Z","v":29234,"vw":9.588586},{"c":9.6,"h":9.6,"l":9.6,"n":9,"o":9.6,"t":"2026-09-24T20:00:00Z","v":12810,"vw":9.6},{"c":9.63,"h":9.63,"l":9.53,"n":27,"o":9.63,"t":"2026-09-25T13:30:00Z","v":2354,"vw":9.591213},{"c":9.707,"h":9.707,"l":9.6,"n":21,"o":9.6,"t":"2026-09-25T13:45:00Z","v":1127,"vw":9.663455},{"c":9.62,"h":9.665,"l":9.62,"n":13,"o":9.665,"t":"2026-09-25T14:00:00Z","v":430,"vw":9.6425},{"c":9.65,"h":9.71,"l":9.65,"n":30,"o":9.6599,"t":"2026-09-25T14:15:00Z","v":2869,"vw":9.683387},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-09-25T14:30:00Z","v":100,"vw":9.73},{"c":9.72,"h":9.72,"l":9.695,"n":14,"o":9.695,"t":"2026-09-25T15:00:00Z","v":475,"vw":9.7075},{"c":9.69,"h":9.69,"l":9.67,"n":15,"o":9.67,"t":"2026-09-25T15:15:00Z","v":450,"vw":9.68},{"c":9.69,"h":9.72,"l":9.67,"n":102,"o":9.71,"t":"2026-09-25T15:45:00Z","v":4084,"vw":9.697595},{"c":9.75,"h":9.79,"l":9.72,"n":187,"o":9.72,"t":"2026-09-25T16:00:00Z","v":11512,"vw":9.765343},{"c":9.75,"h":9.78,"l":9.75,"n":43,"o":9.78,"t":"2026-09-25T16:15:00Z","v":1474,"vw":9.762948},{"c":9.75,"h":9.77,"l":9.75,"n":25,"o":9.77,"t":"2026-09-25T16:30:00Z","v":1666,"vw":9.758951},{"c":9.76,"h":9.76,"l":9.745,"n":20,"o":9.745,"t":"2026-09-25T17:00:00Z","v":467,"vw":9.75},{"c":9.78,"h":9.78,"l":9.765,"n":52,"o":9.765,"t":"2026-09-25T17:15:00Z","v":1239,"vw":9.771667},{"c":9.76,"h":9.77,"l":9.755,"n":53,"o":9.76,"t":"2026-09-25T17:30:00Z","v":1917,"vw":9.76},{"c":9.75,"h":9.75,"l":9.75,"n":14,"o":9.75,"t":"2026-09-25T17:45:00Z","v":130,"vw":9.75},{"c":9.76,"h":9.76,"l":9.745,"n":37,"o":9.76,"t":"2026-09-25T18:00:00Z","v":2855,"vw":9.75803},{"c":9.75,"h":9.77,"l":9.75,"n":40,"o":9.77,"t":"2026-09-25T18:15:00Z","v":1294,"vw":9.765455},{"c":9.7899,"h":9.7899,"l":9.76,"n":21,"o":9.76,"t":"2026-09-25T18:30:00Z","v":830,"vw":9.780378},{"c":9.76,"h":9.76,"l":9.75,"n":51,"o":9.75,"t":"2026-09-25T18:45:00Z","v":2064,"vw":9.759091},{"c":9.76,"h":9.77,"l":9.76,"n":51,"o":9.7676,"t":"2026-09-25T19:00:00Z","v":2827,"vw":9.765757},{"c":9.75,"h":9.75,"l":9.75,"n":5,"o":9.75,"t":"2026-09-25T19:15:00Z","v":152,"vw":9.75},{"c":9.77,"h":9.77,"l":9.75,"n":67,"o":9.758,"t":"2026-09-25T19:30:00Z","v":2656,"vw":9.759201},{"c":9.77,"h":9.79,"l":9.75,"n":343,"o":9.79,"t":"2026-09-25T19:45:00Z","v":14005,"vw":9.765876},{"c":9.77,"h":9.77,"l":9.77,"n":9,"o":9.77,"t":"2026-09-25T20:00:00Z","v":21899,"vw":9.77},{"c":9.71,"h":9.77,"l":9.71,"n":18,"o":9.77,"t":"2026-09-28T13:30:00Z","v":1697,"vw":9.763514},{"c":9.735,"h":9.74,"l":9.735,"n":8,"o":9.74,"t":"2026-09-28T13:45:00Z","v":691,"vw":9.737586},{"c":9.8,"h":9.84,"l":9.76,"n":33,"o":9.83,"t":"2026-09-28T14:00:00Z","v":1642,"vw":9.822236},{"c":9.825,"h":9.875,"l":9.79,"n":73,"o":9.8,"t":"2026-09-28T14:15:00Z","v":2799,"vw":9.817637},{"c":9.69,"h":9.865,"l":9.69,"n":56,"o":9.82,"t":"2026-09-28T14:30:00Z","v":8560,"vw":9.809459},{"c":9.78,"h":9.78,"l":9.78,"n":5,"o":9.78,"t":"2026-09-28T14:45:00Z","v":158,"vw":9.78},{"c":9.775,"h":9.775,"l":9.775,"n":2,"o":9.775,"t":"2026-09-28T15:00:00Z","v":101,"vw":9.775},{"c":9.72,"h":9.74,"l":9.72,"n":35,"o":9.74,"t":"2026-09-28T15:15:00Z","v":1187,"vw":9.73},{"c":9.72,"h":9.74,"l":9.72,"n":35,"o":9.73,"t":"2026-09-28T15:30:00Z","v":1576,"vw":9.724577},{"c":9.728,"h":9.73,"l":9.7,"n":51,"o":9.7,"t":"2026-09-28T15:45:00Z","v":1590,"vw":9.71725},{"c":9.755,"h":9.755,"l":9.72,"n":27,"o":9.72,"t":"2026-09-28T16:00:00Z","v":2470,"vw":9.732143},{"c":9.83,"h":9.83,"l":9.77,"n":55,"o":9.78,"t":"2026-09-28T16:15:00Z","v":3616,"vw":9.785741},{"c":9.75,"h":9.77,"l":9.7486,"n":18,"o":9.77,"t":"2026-09-28T16:30:00Z","v":878,"vw":9.753505},{"c":9.72,"h":9.75,"l":9.72,"n":55,"o":9.75,"t":"2026-09-28T16:45:00Z","v":2074,"vw":9.742727},{"c":9.8,"h":9.81,"l":9.72,"n":84,"o":9.72,"t":"2026-09-28T17:00:00Z","v":7220,"vw":9.753888},{"c":9.75,"h":9.8,"l":9.75,"n":14,"o":9.8,"t":"2026-09-28T17:15:00Z","v":358,"vw":9.77},{"c":9.75,"h":9.75,"l":9.74,"n":28,"o":9.75,"t":"2026-09-28T17:30:00Z","v":1011,"vw":9.743732},{"c":9.765,"h":9.765,"l":9.76,"n":17,"o":9.76,"t":"2026-09-28T17:45:00Z","v":927,"vw":9.76125},{"c":9.79,"h":9.79,"l":9.77,"n":25,"o":9.77,"t":"2026-09-28T18:00:00Z","v":2153,"vw":9.786559},{"c":9.78,"h":9.8,"l":9.76,"n":54,"o":9.8,"t":"2026-09-28T18:15:00Z","v":2265,"vw":9.784707},{"c":9.79,"h":9.795,"l":9.77,"n":37,"o":9.77,"t":"2026-09-28T18:30:00Z","v":2120,"vw":9.784643},{"c":9.82,"h":9.9131,"l":9.78,"n":401,"o":9.795,"t":"2026-09-28T18:45:00Z","v":31999,"vw":9.857973},{"c":9.825,"h":9.825,"l":9.76,"n":90,"o":9.78,"t":"2026-09-28T19:00:00Z","v":5107,"vw":9.79785},{"c":9.845,"h":9.85,"l":9.84,"n":96,"o":9.85,"t":"2026-09-28T19:15:00Z","v":3426,"vw":9.848252},{"c":9.85,"h":9.86,"l":9.84,"n":330,"o":9.86,"t":"2026-09-28T19:30:00Z","v":7380,"vw":9.84522},{"c":9.93,"h":9.94,"l":9.85,"n":565,"o":9.855,"t":"2026-09-28T19:45:00Z","v":25391,"vw":9.894078},{"c":9.9,"h":9.9,"l":9.9,"n":8,"o":9.9,"t":"2026-09-28T20:00:00Z","v":15497,"vw":9.9},{"c":9.97,"h":10.01,"l":9.918,"n":15,"o":10.01,"t":"2026-09-29T13:30:00Z","v":10153,"vw":10.008299},{"c":9.965,"h":10.0999,"l":9.94,"n":13,"o":10.0999,"t":"2026-09-29T13:45:00Z","v":726,"vw":10.000114},{"c":9.96,"h":9.99,"l":9.96,"n":12,"o":9.96,"t":"2026-09-29T14:00:00Z","v":2844,"vw":9.961111},{"c":9.935,"h":9.95,"l":9.93,"n":80,"o":9.95,"t":"2026-09-29T14:15:00Z","v":3424,"vw":9.936628},{"c":9.85,"h":9.92,"l":9.84,"n":38,"o":9.91,"t":"2026-09-29T14:30:00Z","v":1691,"vw":9.885},{"c":9.84,"h":9.85,"l":9.84,"n":11,"o":9.85,"t":"2026-09-29T14:45:00Z","v":724,"vw":9.843333},{"c":9.85,"h":9.88,"l":9.83,"n":98,"o":9.8453,"t":"2026-09-29T15:00:00Z","v":6945,"vw":9.862441},{"c":9.715,"h":9.83,"l":9.715,"n":87,"o":9.83,"t":"2026-09-29T15:15:00Z","v":4425,"vw":9.781433},{"c":9.7,"h":9.72,"l":9.7,"n":45,"o":9.72,"t":"2026-09-29T15:30:00Z","v":2540,"vw":9.715783},{"c":9.61,"h":9.705,"l":9.61,"n":58,"o":9.7,"t":"2026-09-29T15:45:00Z","v":4024,"vw":9.688706},{"c":9.61,"h":9.62,"l":9.61,"n":9,"o":9.61,"t":"2026-09-29T16:00:00Z","v":702,"vw":9.611429},{"c":9.65,"h":9.65,"l":9.63,"n":49,"o":9.63,"t":"2026-09-29T16:15:00Z","v":2534,"vw":9.64833},{"c":9.61,"h":9.66,"l":9.61,"n":52,"o":9.66,"t":"2026-09-29T16:30:00Z","v":1943,"vw":9.629509},{"c":9.65,"h":9.6814,"l":9.61,"n":69,"o":9.61,"t":"2026-09-29T16:45:00Z","v":6117,"vw":9.658296},{"c":9.62,"h":9.64,"l":9.61,"n":64,"o":9.635,"t":"2026-09-29T17:00:00Z","v":2701,"vw":9.618615},{"c":9.62,"h":9.62,"l":9.605,"n":54,"o":9.61,"t":"2026-09-29T17:15:00Z","v":1511,"vw":9.611429},{"c":9.61,"h":9.61,"l":9.61,"n":9,"o":9.61,"t":"2026-09-29T17:30:00Z","v":325,"vw":9.61},{"c":9.605,"h":9.62,"l":9.6,"n":65,"o":9.61,"t":"2026-09-29T17:45:00Z","v":1870,"vw":9.609972},{"c":9.64,"h":9.65,"l":9.62,"n":55,"o":9.62,"t":"2026-09-29T18:00:00Z","v":1873,"vw":9.634172},{"c":9.59,"h":9.62,"l":9.58,"n":86,"o":9.61,"t":"2026-09-29T18:15:00Z","v":3313,"vw":9.596211},{"c":9.6,"h":9.62,"l":9.59,"n":76,"o":9.61,"t":"2026-09-29T18:30:00Z","v":2637,"vw":9.60677},{"c":9.6,"h":9.61,"l":9.59,"n":42,"o":9.61,"t":"2026-09-29T18:45:00Z","v":996,"vw":9.598487},{"c":9.59,"h":9.62,"l":9.59,"n":77,"o":9.61,"t":"2026-09-29T19:00:00Z","v":3210,"vw":9.607949},{"c":9.635,"h":9.635,"l":9.59,"n":63,"o":9.6,"t":"2026-09-29T19:15:00Z","v":3234,"vw":9.610486},{"c":9.65,"h":9.66,"l":9.65,"n":118,"o":9.66,"t":"2026-09-29T19:30:00Z","v":4407,"vw":9.655189},{"c":9.71,"h":9.73,"l":9.65,"n":446,"o":9.65,"t":"2026-09-29T19:45:00Z","v":18533,"vw":9.688792},{"c":9.7,"h":9.7,"l":9.7,"n":9,"o":9.7,"t":"2026-09-29T20:00:00Z","v":23062,"vw":9.7},{"c":9.63,"h":9.93,"l":9.61,"n":113,"o":9.72,"t":"2026-09-30T13:30:00Z","v":17293,"vw":9.84865},{"c":9.66,"h":9.66,"l":9.61,"n":20,"o":9.61,"t":"2026-09-30T13:45:00Z","v":1109,"vw":9.624286},{"c":9.71,"h":9.8947,"l":9.68,"n":26,"o":9.8947,"t":"2026-09-30T14:00:00Z","v":3282,"vw":9.806629},{"c":9.76,"h":9.76,"l":9.64,"n":18,"o":9.71,"t":"2026-09-30T14:15:00Z","v":1219,"vw":9.7125},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-30T14:30:00Z","v":100,"vw":9.7},{"c":9.665,"h":9.7,"l":9.665,"n":23,"o":9.7,"t":"2026-09-30T14:45:00Z","v":809,"vw":9.680924},{"c":9.69,"h":9.69,"l":9.61,"n":12,"o":9.61,"t":"2026-09-30T15:00:00Z","v":403,"vw":9.653333},{"c":9.66,"h":9.7,"l":9.66,"n":11,"o":9.7,"t":"2026-09-30T15:15:00Z","v":413,"vw":9.68},{"c":9.71,"h":9.72,"l":9.685,"n":37,"o":9.685,"t":"2026-09-30T15:30:00Z","v":1391,"vw":9.693571},{"c":9.71,"h":9.72,"l":9.68,"n":78,"o":9.7,"t":"2026-09-30T15:45:00Z","v":4516,"vw":9.702292},{"c":9.725,"h":9.75,"l":9.725,"n":34,"o":9.73,"t":"2026-09-30T16:00:00Z","v":3604,"vw":9.729643},{"c":9.72,"h":9.73,"l":9.71,"n":27,"o":9.71,"t":"2026-09-30T16:15:00Z","v":1175,"vw":9.71361},{"c":9.75,"h":9.75,"l":9.73,"n":36,"o":9.73,"t":"2026-09-30T16:30:00Z","v":3278,"vw":9.735901},{"c":9.73,"h":9.735,"l":9.69,"n":64,"o":9.735,"t":"2026-09-30T16:45:00Z","v":5871,"vw":9.730596},{"c":9.73,"h":9.73,"l":9.7,"n":17,"o":9.73,"t":"2026-09-30T17:00:00Z","v":752,"vw":9.72},{"c":9.73,"h":9.73,"l":9.71,"n":35,"o":9.71,"t":"2026-09-30T17:15:00Z","v":1498,"vw":9.71818},{"c":9.73,"h":9.74,"l":9.72,"n":77,"o":9.73,"t":"2026-09-30T17:30:00Z","v":7390,"vw":9.735042},{"c":9.72,"h":9.72,"l":9.69,"n":20,"o":9.72,"t":"2026-09-30T17:45:00Z","v":406,"vw":9.71},{"c":9.72,"h":9.72,"l":9.7,"n":10,"o":9.7,"t":"2026-09-30T18:00:00Z","v":538,"vw":9.708},{"c":9.74,"h":9.74,"l":9.7,"n":73,"o":9.7,"t":"2026-09-30T18:15:00Z","v":4922,"vw":9.720577},{"c":9.74,"h":9.74,"l":9.74,"n":34,"o":9.74,"t":"2026-09-30T18:30:00Z","v":2178,"vw":9.74},{"c":9.72,"h":9.75,"l":9.72,"n":31,"o":9.75,"t":"2026-09-30T18:45:00Z","v":1856,"vw":9.73707},{"c":9.715,"h":9.73,"l":9.6901,"n":45,"o":9.73,"t":"2026-09-30T19:00:00Z","v":986,"vw":9.715031},{"c":9.73,"h":9.73,"l":9.7,"n":64,"o":9.73,"t":"2026-09-30T19:15:00Z","v":4644,"vw":9.72042},{"c":9.72,"h":9.74,"l":9.71,"n":93,"o":9.73,"t":"2026-09-30T19:30:00Z","v":4836,"vw":9.72644},{"c":9.68,"h":9.73,"l":9.68,"n":368,"o":9.73,"t":"2026-09-30T19:45:00Z","v":14774,"vw":9.704192},{"c":9.69,"h":9.69,"l":9.69,"n":9,"o":9.69,"t":"2026-09-30T20:00:00Z","v":19766,"vw":9.69},{"c":9.65,"h":9.79,"l":9.65,"n":20,"o":9.69,"t":"2026-10-01T13:30:00Z","v":1325,"vw":9.688992},{"c":9.65,"h":9.65,"l":9.65,"n":13,"o":9.65,"t":"2026-10-01T14:00:00Z","v":722,"vw":9.65},{"c":9.79,"h":9.79,"l":9.62,"n":43,"o":9.62,"t":"2026-10-01T14:30:00Z","v":2060,"vw":9.728696},{"c":9.715,"h":9.715,"l":9.63,"n":13,"o":9.715,"t":"2026-10-01T14:45:00Z","v":741,"vw":9.697917},{"c":9.715,"h":9.715,"l":9.715,"n":11,"o":9.715,"t":"2026-10-01T15:00:00Z","v":1550,"vw":9.715},{"c":9.69,"h":9.69,"l":9.69,"n":10,"o":9.69,"t":"2026-10-01T15:15:00Z","v":4193,"vw":9.69},{"c":9.73,"h":9.74,"l":9.71,"n":62,"o":9.71,"t":"2026-10-01T15:30:00Z","v":6671,"vw":9.719138},{"c":9.74,"h":9.74,"l":9.74,"n":7,"o":9.74,"t":"2026-10-01T15:45:00Z","v":163,"vw":9.74},{"c":9.78,"h":9.78,"l":9.75,"n":172,"o":9.75,"t":"2026-10-01T16:00:00Z","v":5497,"vw":9.755747},{"c":9.835,"h":9.835,"l":9.79,"n":58,"o":9.79,"t":"2026-10-01T16:15:00Z","v":4275,"vw":9.805904},{"c":9.83,"h":9.865,"l":9.81,"n":172,"o":9.84,"t":"2026-10-01T16:30:00Z","v":6624,"vw":9.839778},{"c":9.83,"h":9.83,"l":9.83,"n":10,"o":9.83,"t":"2026-10-01T16:45:00Z","v":495,"vw":9.83},{"c":9.87,"h":9.875,"l":9.78,"n":159,"o":9.82,"t":"2026-10-01T17:00:00Z","v":8281,"vw":9.829246},{"c":9.9,"h":9.9,"l":9.86,"n":37,"o":9.86,"t":"2026-10-01T17:15:00Z","v":2454,"vw":9.867568},{"c":9.92,"h":9.94,"l":9.92,"n":60,"o":9.93,"t":"2026-10-01T17:30:00Z","v":1362,"vw":9.926875},{"c":9.91,"h":9.94,"l":9.91,"n":70,"o":9.94,"t":"2026-10-01T17:45:00Z","v":3169,"vw":9.921876},{"c":9.89,"h":9.9,"l":9.87,"n":132,"o":9.88,"t":"2026-10-01T18:00:00Z","v":1808,"vw":9.883421},{"c":9.92,"h":9.92,"l":9.89,"n":70,"o":9.89,"t":"2026-10-01T18:15:00Z","v":2689,"vw":9.895783},{"c":9.92,"h":9.925,"l":9.89,"n":129,"o":9.92,"t":"2026-10-01T18:30:00Z","v":5356,"vw":9.917333},{"c":9.9,"h":9.92,"l":9.9,"n":66,"o":9.9199,"t":"2026-10-01T18:45:00Z","v":5303,"vw":9.914357},{"c":9.85,"h":9.89,"l":9.85,"n":26,"o":9.88,"t":"2026-10-01T19:00:00Z","v":796,"vw":9.866667},{"c":9.845,"h":9.88,"l":9.845,"n":47,"o":9.88,"t":"2026-10-01T19:15:00Z","v":2673,"vw":9.853915},{"c":9.82,"h":9.845,"l":9.82,"n":44,"o":9.845,"t":"2026-10-01T19:30:00Z","v":1340,"vw":9.834706},{"c":9.88,"h":9.88,"l":9.85,"n":312,"o":9.85,"t":"2026-10-01T19:45:00Z","v":13560,"vw":9.868508},{"c":9.88,"h":9.88,"l":9.88,"n":12,"o":9.88,"t":"2026-10-01T20:00:00Z","v":16386,"vw":9.88},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-02T10:45:00Z","v":200,"vw":9.88},{"c":10.09,"h":10.09,"l":9.915,"n":14,"o":10.01,"t":"2026-10-02T13:30:00Z","v":5637,"vw":9.941675},{"c":10.1,"h":10.1,"l":9.955,"n":10,"o":9.955,"t":"2026-10-02T13:45:00Z","v":1114,"vw":9.981419},{"c":9.83,"h":10.1,"l":9.83,"n":11,"o":10.1,"t":"2026-10-02T14:00:00Z","v":1762,"vw":10.067857},{"c":10.06,"h":10.06,"l":9.89,"n":5,"o":9.89,"t":"2026-10-02T14:30:00Z","v":409,"vw":9.9925},{"c":9.945,"h":10.01,"l":9.945,"n":18,"o":9.965,"t":"2026-10-02T14:45:00Z","v":2188,"vw":9.962368},{"c":9.93,"h":9.9437,"l":9.87,"n":16,"o":9.93,"t":"2026-10-02T15:00:00Z","v":997,"vw":9.924362},{"c":9.915,"h":9.915,"l":9.87,"n":8,"o":9.89,"t":"2026-10-02T15:15:00Z","v":593,"vw":9.901},{"c":9.93,"h":9.96,"l":9.93,"n":159,"o":9.96,"t":"2026-10-02T15:30:00Z","v":4191,"vw":9.954797},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-02T15:45:00Z","v":100,"vw":9.89},{"c":9.9,"h":9.9,"l":9.88,"n":35,"o":9.9,"t":"2026-10-02T16:00:00Z","v":4453,"vw":9.892268},{"c":9.89,"h":9.9,"l":9.85,"n":72,"o":9.9,"t":"2026-10-02T16:15:00Z","v":3473,"vw":9.884927},{"c":9.895,"h":9.895,"l":9.88,"n":11,"o":9.895,"t":"2026-10-02T16:30:00Z","v":437,"vw":9.89},{"c":9.95,"h":9.95,"l":9.87,"n":54,"o":9.89,"t":"2026-10-02T16:45:00Z","v":4019,"vw":9.916304},{"c":9.93,"h":9.96,"l":9.93,"n":48,"o":9.945,"t":"2026-10-02T17:00:00Z","v":2038,"vw":9.948857},{"c":9.87,"h":9.935,"l":9.86,"n":57,"o":9.935,"t":"2026-10-02T17:15:00Z","v":3095,"vw":9.88763},{"c":9.88,"h":9.88,"l":9.88,"n":5,"o":9.88,"t":"2026-10-02T17:30:00Z","v":192,"vw":9.88},{"c":9.89,"h":9.89,"l":9.885,"n":10,"o":9.885,"t":"2026-10-02T17:45:00Z","v":301,"vw":9.8875},{"c":9.825,"h":9.87,"l":9.825,"n":71,"o":9.87,"t":"2026-10-02T18:00:00Z","v":3409,"vw":9.8515},{"c":9.81,"h":9.825,"l":9.81,"n":18,"o":9.825,"t":"2026-10-02T18:15:00Z","v":515,"vw":9.815},{"c":9.8,"h":9.82,"l":9.8,"n":27,"o":9.82,"t":"2026-10-02T18:30:00Z","v":594,"vw":9.81},{"c":9.815,"h":9.82,"l":9.8,"n":59,"o":9.8,"t":"2026-10-02T18:45:00Z","v":2303,"vw":9.812911},{"c":9.82,"h":9.82,"l":9.815,"n":33,"o":9.815,"t":"2026-10-02T19:00:00Z","v":1401,"vw":9.816838},{"c":9.825,"h":9.83,"l":9.825,"n":37,"o":9.83,"t":"2026-10-02T19:15:00Z","v":1441,"vw":9.827469},{"c":9.83,"h":9.845,"l":9.815,"n":216,"o":9.825,"t":"2026-10-02T19:30:00Z","v":13954,"vw":9.82825},{"c":9.85,"h":9.87,"l":9.79,"n":442,"o":9.83,"t":"2026-10-02T19:45:00Z","v":19388,"vw":9.820242},{"c":9.85,"h":9.85,"l":9.85,"n":7,"o":9.85,"t":"2026-10-02T20:00:00Z","v":29403,"vw":9.85},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-02T23:45:00Z","v":200,"vw":9.9},{"c":9.71,"h":9.9,"l":9.71,"n":28,"o":9.77,"t":"2026-10-05T13:30:00Z","v":7181,"vw":9.825429},{"c":9.8658,"h":9.8658,"l":9.8658,"n":3,"o":9.8658,"t":"2026-10-05T13:45:00Z","v":106,"vw":9.8658},{"c":9.89,"h":9.9,"l":9.89,"n":3,"o":9.9,"t":"2026-10-05T14:00:00Z","v":201,"vw":9.895},{"c":9.95,"h":9.97,"l":9.9,"n":100,"o":9.9,"t":"2026-10-05T14:15:00Z","v":5260,"vw":9.947557},{"c":9.89,"h":9.9459,"l":9.85,"n":40,"o":9.9459,"t":"2026-10-05T14:30:00Z","v":2466,"vw":9.902174},{"c":9.89,"h":9.89,"l":9.89,"n":5,"o":9.89,"t":"2026-10-05T14:45:00Z","v":655,"vw":9.89},{"c":9.84,"h":9.8441,"l":9.84,"n":9,"o":9.8441,"t":"2026-10-05T15:00:00Z","v":347,"vw":9.842138},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-05T15:30:00Z","v":128,"vw":9.85},{"c":9.785,"h":9.785,"l":9.785,"n":3,"o":9.785,"t":"2026-10-05T15:45:00Z","v":153,"vw":9.785},{"c":9.87,"h":9.87,"l":9.7919,"n":13,"o":9.82,"t":"2026-10-05T16:00:00Z","v":884,"vw":9.822738},{"c":9.845,"h":9.87,"l":9.785,"n":22,"o":9.785,"t":"2026-10-05T16:15:00Z","v":1849,"vw":9.839369},{"c":9.9,"h":9.9,"l":9.8465,"n":14,"o":9.8465,"t":"2026-10-05T16:30:00Z","v":490,"vw":9.870278},{"c":9.88,"h":9.89,"l":9.88,"n":8,"o":9.89,"t":"2026-10-05T16:45:00Z","v":266,"vw":9.884329},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-05T17:00:00Z","v":100,"vw":9.86},{"c":9.87,"h":9.87,"l":9.86,"n":19,"o":9.86,"t":"2026-10-05T17:30:00Z","v":702,"vw":9.865},{"c":9.84,"h":9.84,"l":9.84,"n":3,"o":9.84,"t":"2026-10-05T17:45:00Z","v":121,"vw":9.84},{"c":9.845,"h":9.845,"l":9.845,"n":1,"o":9.845,"t":"2026-10-05T18:00:00Z","v":158,"vw":9.845},{"c":9.85,"h":9.85,"l":9.85,"n":5,"o":9.85,"t":"2026-10-05T18:45:00Z","v":218,"vw":9.85},{"c":9.88,"h":9.88,"l":9.88,"n":6,"o":9.88,"t":"2026-10-05T19:15:00Z","v":134,"vw":9.88},{"c":9.805,"h":9.83,"l":9.79,"n":83,"o":9.83,"t":"2026-10-05T19:30:00Z","v":1487,"vw":9.808565},{"c":9.85,"h":9.85,"l":9.79,"n":469,"o":9.8,"t":"2026-10-05T19:45:00Z","v":15058,"vw":9.830075},{"c":9.83,"h":9.83,"l":9.83,"n":8,"o":9.83,"t":"2026-10-05T20:00:00Z","v":24554,"vw":9.83},{"c":9.93,"h":9.93,"l":9.73,"n":24,"o":9.83,"t":"2026-10-06T13:30:00Z","v":3565,"vw":9.830405},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-10-06T13:45:00Z","v":108,"vw":9.91},{"c":10.005,"h":10.005,"l":9.93,"n":29,"o":9.93,"t":"2026-10-06T14:00:00Z","v":2056,"vw":9.9651},{"c":9.9481,"h":9.9481,"l":9.9,"n":11,"o":9.9,"t":"2026-10-06T14:15:00Z","v":253,"vw":9.92405},{"c":9.92,"h":10.1,"l":9.91,"n":17,"o":9.92,"t":"2026-10-06T14:30:00Z","v":950,"vw":9.990045},{"c":9.95,"h":10.01,"l":9.9,"n":19,"o":10.01,"t":"2026-10-06T14:45:00Z","v":616,"vw":9.964},{"c":9.965,"h":9.965,"l":9.965,"n":8,"o":9.965,"t":"2026-10-06T15:00:00Z","v":973,"vw":9.965},{"c":9.955,"h":9.955,"l":9.92,"n":14,"o":9.92,"t":"2026-10-06T15:30:00Z","v":270,"vw":9.9375},{"c":9.95,"h":9.95,"l":9.95,"n":27,"o":9.95,"t":"2026-10-06T16:00:00Z","v":867,"vw":9.95},{"c":9.94,"h":9.95,"l":9.94,"n":12,"o":9.95,"t":"2026-10-06T16:15:00Z","v":380,"vw":9.943333},{"c":9.97,"h":9.97,"l":9.96,"n":22,"o":9.96,"t":"2026-10-06T16:30:00Z","v":890,"vw":9.9625},{"c":9.97,"h":9.97,"l":9.97,"n":25,"o":9.97,"t":"2026-10-06T16:45:00Z","v":745,"vw":9.97},{"c":9.985,"h":9.985,"l":9.96,"n":95,"o":9.96,"t":"2026-10-06T17:00:00Z","v":3190,"vw":9.96788},{"c":9.995,"h":9.995,"l":9.995,"n":19,"o":9.995,"t":"2026-10-06T17:15:00Z","v":751,"vw":9.995},{"c":9.99,"h":9.99,"l":9.99,"n":4,"o":9.99,"t":"2026-10-06T17:30:00Z","v":151,"vw":9.99},{"c":9.98,"h":9.98,"l":9.98,"n":4,"o":9.98,"t":"2026-10-06T17:45:00Z","v":107,"vw":9.98},{"c":9.96,"h":9.96,"l":9.96,"n":6,"o":9.96,"t":"2026-10-06T18:00:00Z","v":223,"vw":9.96},{"c":9.925,"h":9.94,"l":9.925,"n":24,"o":9.94,"t":"2026-10-06T18:30:00Z","v":633,"vw":9.9325},{"c":9.92,"h":9.94,"l":9.92,"n":30,"o":9.94,"t":"2026-10-06T18:45:00Z","v":1033,"vw":9.93},{"c":9.872,"h":9.92,"l":9.86,"n":46,"o":9.92,"t":"2026-10-06T19:15:00Z","v":1588,"vw":9.88945},{"c":9.89,"h":9.91,"l":9.875,"n":168,"o":9.875,"t":"2026-10-06T19:30:00Z","v":5967,"vw":9.893383},{"c":9.95,"h":9.97,"l":9.91,"n":289,"o":9.91,"t":"2026-10-06T19:45:00Z","v":10015,"vw":9.946785},{"c":9.94,"h":9.94,"l":9.94,"n":8,"o":9.94,"t":"2026-10-06T20:00:00Z","v":14376,"vw":9.94},{"c":9.81,"h":9.81,"l":9.81,"n":5,"o":9.81,"t":"2026-10-07T13:30:00Z","v":801,"vw":9.81},{"c":9.81,"h":9.81,"l":9.785,"n":7,"o":9.785,"t":"2026-10-07T14:00:00Z","v":1697,"vw":9.807216},{"c":9.65,"h":9.7,"l":9.635,"n":61,"o":9.7,"t":"2026-10-07T14:15:00Z","v":2477,"vw":9.669144},{"c":9.52,"h":9.63,"l":9.52,"n":31,"o":9.605,"t":"2026-10-07T14:30:00Z","v":3836,"vw":9.596828},{"c":9.54,"h":9.59,"l":9.52,"n":36,"o":9.57,"t":"2026-10-07T14:45:00Z","v":1600,"vw":9.563514},{"c":9.52,"h":9.595,"l":9.52,"n":7,"o":9.595,"t":"2026-10-07T15:15:00Z","v":215,"vw":9.5575},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-07T15:30:00Z","v":102,"vw":9.59},{"c":9.595,"h":9.595,"l":9.595,"n":6,"o":9.595,"t":"2026-10-07T16:15:00Z","v":171,"vw":9.595},{"c":9.53,"h":9.65,"l":9.53,"n":12,"o":9.65,"t":"2026-10-07T16:30:00Z","v":655,"vw":9.593},{"c":9.5997,"h":9.64,"l":9.53,"n":14,"o":9.64,"t":"2026-10-07T16:45:00Z","v":598,"vw":9.581308},{"c":9.63,"h":9.63,"l":9.59,"n":171,"o":9.6,"t":"2026-10-07T17:00:00Z","v":7364,"vw":9.606669},{"c":9.61,"h":9.61,"l":9.575,"n":60,"o":9.575,"t":"2026-10-07T17:15:00Z","v":2032,"vw":9.600278},{"c":9.57,"h":9.59,"l":9.57,"n":28,"o":9.59,"t":"2026-10-07T17:30:00Z","v":1195,"vw":9.580556},{"c":9.52,"h":9.57,"l":9.52,"n":92,"o":9.555,"t":"2026-10-07T17:45:00Z","v":4252,"vw":9.539076},{"c":9.535,"h":9.54,"l":9.515,"n":118,"o":9.525,"t":"2026-10-07T18:00:00Z","v":5164,"vw":9.525591},{"c":9.53,"h":9.535,"l":9.51,"n":91,"o":9.5314,"t":"2026-10-07T18:15:00Z","v":3800,"vw":9.522253},{"c":9.52,"h":9.53,"l":9.52,"n":10,"o":9.52,"t":"2026-10-07T18:30:00Z","v":533,"vw":9.5225},{"c":9.535,"h":9.55,"l":9.51,"n":68,"o":9.51,"t":"2026-10-07T18:45:00Z","v":3616,"vw":9.530908},{"c":9.57,"h":9.57,"l":9.535,"n":89,"o":9.55,"t":"2026-10-07T19:00:00Z","v":2979,"vw":9.555937},{"c":9.59,"h":9.59,"l":9.555,"n":38,"o":9.555,"t":"2026-10-07T19:15:00Z","v":1678,"vw":9.575187},{"c":9.625,"h":9.64,"l":9.595,"n":62,"o":9.6,"t":"2026-10-07T19:30:00Z","v":1923,"vw":9.614},{"c":9.65,"h":9.67,"l":9.63,"n":406,"o":9.65,"t":"2026-10-07T19:45:00Z","v":10644,"vw":9.650013},{"c":9.65,"h":9.65,"l":9.65,"n":11,"o":9.65,"t":"2026-10-07T20:00:00Z","v":19672,"vw":9.65},{"c":9.56,"h":9.56,"l":9.56,"n":6,"o":9.56,"t":"2026-10-08T13:30:00Z","v":631,"vw":9.56},{"c":9.55,"h":9.57,"l":9.55,"n":19,"o":9.57,"t":"2026-10-08T15:00:00Z","v":550,"vw":9.554878},{"c":9.565,"h":9.565,"l":9.565,"n":9,"o":9.565,"t":"2026-10-08T15:15:00Z","v":488,"vw":9.565},{"c":9.56,"h":9.56,"l":9.56,"n":5,"o":9.56,"t":"2026-10-08T15:30:00Z","v":206,"vw":9.56},{"c":9.61,"h":9.61,"l":9.59,"n":7,"o":9.59,"t":"2026-10-08T15:45:00Z","v":455,"vw":9.605},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-10-08T16:00:00Z","v":103,"vw":9.51},{"c":9.615,"h":9.71,"l":9.61,"n":112,"o":9.62,"t":"2026-10-08T16:15:00Z","v":3659,"vw":9.627671},{"c":9.51,"h":9.53,"l":9.51,"n":3,"o":9.53,"t":"2026-10-08T16:30:00Z","v":202,"vw":9.52},{"c":9.58,"h":9.59,"l":9.565,"n":24,"o":9.59,"t":"2026-10-08T17:00:00Z","v":1426,"vw":9.583339},{"c":9.49,"h":9.63,"l":9.475,"n":111,"o":9.58,"t":"2026-10-08T17:15:00Z","v":11489,"vw":9.531161},{"c":9.42,"h":9.485,"l":9.4,"n":83,"o":9.485,"t":"2026-10-08T17:30:00Z","v":6898,"vw":9.443074},{"c":9.465,"h":9.48,"l":9.32,"n":191,"o":9.42,"t":"2026-10-08T17:45:00Z","v":62082,"vw":9.400652},{"c":9.42,"h":9.455,"l":9.33,"n":67,"o":9.455,"t":"2026-10-08T18:00:00Z","v":5278,"vw":9.417581},{"c":9.4173,"h":9.425,"l":9.4,"n":21,"o":9.425,"t":"2026-10-08T18:15:00Z","v":1089,"vw":9.417163},{"c":9.4,"h":9.4,"l":9.37,"n":42,"o":9.4,"t":"2026-10-08T18:30:00Z","v":1965,"vw":9.391768},{"c":9.35,"h":9.39,"l":9.33,"n":109,"o":9.39,"t":"2026-10-08T18:45:00Z","v":12591,"vw":9.355206},{"c":9.35,"h":9.36,"l":9.34,"n":152,"o":9.35,"t":"2026-10-08T19:00:00Z","v":18690,"vw":9.349784},{"c":9.4,"h":9.41,"l":9.35,"n":92,"o":9.355,"t":"2026-10-08T19:15:00Z","v":9612,"vw":9.373469},{"c":9.43,"h":9.43,"l":9.39,"n":205,"o":9.39,"t":"2026-10-08T19:30:00Z","v":14342,"vw":9.405456},{"c":9.41,"h":9.45,"l":9.405,"n":479,"o":9.43,"t":"2026-10-08T19:45:00Z","v":31525,"vw":9.42662},{"c":9.42,"h":9.42,"l":9.42,"n":11,"o":9.42,"t":"2026-10-08T20:00:00Z","v":25658,"vw":9.42},{"c":9.3,"h":9.41,"l":9.3,"n":22,"o":9.37,"t":"2026-10-09T13:30:00Z","v":1246,"vw":9.38303},{"c":9.35,"h":9.35,"l":9.3,"n":13,"o":9.3,"t":"2026-10-09T13:45:00Z","v":486,"vw":9.333333},{"c":9.38,"h":9.41,"l":9.38,"n":4,"o":9.38,"t":"2026-10-09T14:00:00Z","v":301,"vw":9.39},{"c":9.35,"h":9.4099,"l":9.35,"n":28,"o":9.355,"t":"2026-10-09T14:15:00Z","v":2354,"vw":9.372341},{"c":9.36,"h":9.4,"l":9.355,"n":17,"o":9.4,"t":"2026-10-09T14:30:00Z","v":921,"vw":9.367467},{"c":9.405,"h":9.405,"l":9.36,"n":53,"o":9.36,"t":"2026-10-09T14:45:00Z","v":5263,"vw":9.366152},{"c":9.425,"h":9.425,"l":9.38,"n":30,"o":9.3964,"t":"2026-10-09T15:00:00Z","v":2074,"vw":9.412143},{"c":9.425,"h":9.4389,"l":9.425,"n":3,"o":9.425,"t":"2026-10-09T15:15:00Z","v":300,"vw":9.429633},{"c":9.425,"h":9.425,"l":9.38,"n":8,"o":9.38,"t":"2026-10-09T15:30:00Z","v":248,"vw":9.4025},{"c":9.425,"h":9.425,"l":9.38,"n":31,"o":9.425,"t":"2026-10-09T15:45:00Z","v":2781,"vw":9.393846},{"c":9.425,"h":9.425,"l":9.425,"n":3,"o":9.425,"t":"2026-10-09T16:00:00Z","v":143,"vw":9.425},{"c":9.425,"h":9.43,"l":9.425,"n":14,"o":9.43,"t":"2026-10-09T16:30:00Z","v":4816,"vw":9.429255},{"c":9.38,"h":9.38,"l":9.38,"n":5,"o":9.38,"t":"2026-10-09T16:45:00Z","v":223,"vw":9.38},{"c":9.425,"h":9.425,"l":9.425,"n":10,"o":9.425,"t":"2026-10-09T17:00:00Z","v":460,"vw":9.425},{"c":9.4,"h":9.425,"l":9.4,"n":25,"o":9.425,"t":"2026-10-09T17:15:00Z","v":2090,"vw":9.403528},{"c":9.36,"h":9.41,"l":9.36,"n":49,"o":9.41,"t":"2026-10-09T17:30:00Z","v":2439,"vw":9.393454},{"c":9.36,"h":9.36,"l":9.36,"n":9,"o":9.36,"t":"2026-10-09T17:45:00Z","v":249,"vw":9.36},{"c":9.375,"h":9.39,"l":9.36,"n":105,"o":9.36,"t":"2026-10-09T18:15:00Z","v":7335,"vw":9.375751},{"c":9.39,"h":9.39,"l":9.37,"n":29,"o":9.375,"t":"2026-10-09T18:30:00Z","v":2642,"vw":9.376083},{"c":9.445,"h":9.464,"l":9.39,"n":80,"o":9.39,"t":"2026-10-09T18:45:00Z","v":2651,"vw":9.419588},{"c":9.39,"h":9.41,"l":9.38,"n":46,"o":9.41,"t":"2026-10-09T19:00:00Z","v":2758,"vw":9.394286},{"c":9.38,"h":9.39,"l":9.38,"n":11,"o":9.39,"t":"2026-10-09T19:15:00Z","v":562,"vw":9.386667},{"c":9.34,"h":9.38,"l":9.335,"n":129,"o":9.38,"t":"2026-10-09T19:30:00Z","v":9143,"vw":9.343425},{"c":9.35,"h":9.37,"l":9.33,"n":403,"o":9.34,"t":"2026-10-09T19:45:00Z","v":19164,"vw":9.350164},{"c":9.36,"h":9.36,"l":9.36,"n":9,"o":9.36,"t":"2026-10-09T20:00:00Z","v":33262,"vw":9.36},{"c":9.31,"h":9.35,"l":9.31,"n":10,"o":9.35,"t":"2026-10-12T13:30:00Z","v":1193,"vw":9.34593},{"c":9.405,"h":9.45,"l":9.311,"n":45,"o":9.4,"t":"2026-10-12T14:00:00Z","v":2584,"vw":9.397726},{"c":9.41,"h":9.425,"l":9.31,"n":20,"o":9.31,"t":"2026-10-12T14:15:00Z","v":1409,"vw":9.397812},{"c":9.46,"h":9.48,"l":9.405,"n":35,"o":9.405,"t":"2026-10-12T14:30:00Z","v":1739,"vw":9.445},{"c":9.5,"h":9.51,"l":9.47,"n":35,"o":9.47,"t":"2026-10-12T14:45:00Z","v":1876,"vw":9.490755},{"c":9.46,"h":9.505,"l":9.46,"n":43,"o":9.505,"t":"2026-10-12T15:00:00Z","v":3713,"vw":9.482035},{"c":9.465,"h":9.47,"l":9.465,"n":8,"o":9.47,"t":"2026-10-12T15:15:00Z","v":359,"vw":9.4675},{"c":9.465,"h":9.47,"l":9.465,"n":13,"o":9.47,"t":"2026-10-12T15:30:00Z","v":854,"vw":9.465745},{"c":9.465,"h":9.465,"l":9.465,"n":2,"o":9.465,"t":"2026-10-12T15:45:00Z","v":110,"vw":9.465},{"c":9.425,"h":9.455,"l":9.425,"n":30,"o":9.455,"t":"2026-10-12T16:00:00Z","v":1348,"vw":9.448889},{"c":9.41,"h":9.41,"l":9.41,"n":5,"o":9.41,"t":"2026-10-12T16:15:00Z","v":117,"vw":9.41},{"c":9.42,"h":9.42,"l":9.405,"n":8,"o":9.405,"t":"2026-10-12T16:30:00Z","v":614,"vw":9.4175},{"c":9.41,"h":9.42,"l":9.41,"n":46,"o":9.42,"t":"2026-10-12T16:45:00Z","v":2024,"vw":9.412883},{"c":9.41,"h":9.41,"l":9.41,"n":10,"o":9.41,"t":"2026-10-12T17:00:00Z","v":742,"vw":9.41},{"c":9.39,"h":9.42,"l":9.39,"n":57,"o":9.41,"t":"2026-10-12T17:15:00Z","v":3408,"vw":9.404782},{"c":9.42,"h":9.42,"l":9.4,"n":73,"o":9.4,"t":"2026-10-12T17:30:00Z","v":3278,"vw":9.408334},{"c":9.44,"h":9.44,"l":9.42,"n":16,"o":9.42,"t":"2026-10-12T17:45:00Z","v":1394,"vw":9.423908},{"c":9.43,"h":9.455,"l":9.43,"n":54,"o":9.45,"t":"2026-10-12T18:00:00Z","v":5669,"vw":9.440634},{"c":9.42,"h":9.425,"l":9.41,"n":20,"o":9.425,"t":"2026-10-12T18:15:00Z","v":1577,"vw":9.42},{"c":9.43,"h":9.455,"l":9.42,"n":82,"o":9.42,"t":"2026-10-12T18:30:00Z","v":4210,"vw":9.437944},{"c":9.405,"h":9.435,"l":9.3901,"n":18,"o":9.435,"t":"2026-10-12T18:45:00Z","v":1322,"vw":9.403093},{"c":9.43,"h":9.43,"l":9.41,"n":41,"o":9.4195,"t":"2026-10-12T19:00:00Z","v":3286,"vw":9.416938},{"c":9.38,"h":9.42,"l":9.38,"n":36,"o":9.42,"t":"2026-10-12T19:15:00Z","v":1829,"vw":9.403926},{"c":9.385,"h":9.385,"l":9.38,"n":26,"o":9.38,"t":"2026-10-12T19:30:00Z","v":961,"vw":9.382954},{"c":9.36,"h":9.42,"l":9.305,"n":532,"o":9.39,"t":"2026-10-12T19:45:00Z","v":82264,"vw":9.319439},{"c":9.33,"h":9.33,"l":9.33,"n":8,"o":9.33,"t":"2026-10-12T20:00:00Z","v":27421,"vw":9.33},{"c":9.41,"h":9.41,"l":9.2501,"n":16,"o":9.36,"t":"2026-10-13T13:30:00Z","v":1044,"vw":9.370143},{"c":9.355,"h":9.355,"l":9.355,"n":4,"o":9.355,"t":"2026-10-13T13:45:00Z","v":236,"vw":9.355},{"c":9.39,"h":9.39,"l":9.335,"n":7,"o":9.335,"t":"2026-10-13T14:00:00Z","v":278,"vw":9.3625},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-13T14:30:00Z","v":132,"vw":9.33},{"c":9.41,"h":9.41,"l":9.32,"n":51,"o":9.4,"t":"2026-10-13T14:45:00Z","v":2338,"vw":9.376388},{"c":9.4,"h":9.41,"l":9.4,"n":12,"o":9.41,"t":"2026-10-13T15:00:00Z","v":269,"vw":9.405},{"c":9.465,"h":9.475,"l":9.4,"n":79,"o":9.4,"t":"2026-10-13T15:15:00Z","v":4114,"vw":9.442929},{"c":9.43,"h":9.44,"l":9.42,"n":107,"o":9.43,"t":"2026-10-13T15:30:00Z","v":4266,"vw":9.426895},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-13T15:45:00Z","v":112,"vw":9.43},{"c":9.49,"h":9.5,"l":9.45,"n":89,"o":9.45,"t":"2026-10-13T16:00:00Z","v":8205,"vw":9.466823},{"c":9.47,"h":9.49,"l":9.47,"n":28,"o":9.49,"t":"2026-10-13T16:15:00Z","v":894,"vw":9.4825},{"c":9.48,"h":9.48,"l":9.46,"n":26,"o":9.46,"t":"2026-10-13T16:30:00Z","v":717,"vw":9.464348},{"c":9.465,"h":9.47,"l":9.45,"n":11,"o":9.47,"t":"2026-10-13T16:45:00Z","v":414,"vw":9.462191},{"c":9.44,"h":9.465,"l":9.44,"n":19,"o":9.465,"t":"2026-10-13T17:00:00Z","v":448,"vw":9.448333},{"c":9.45,"h":9.45,"l":9.45,"n":7,"o":9.45,"t":"2026-10-13T17:15:00Z","v":175,"vw":9.45},{"c":9.45,"h":9.45,"l":9.4313,"n":15,"o":9.4313,"t":"2026-10-13T17:30:00Z","v":400,"vw":9.442772},{"c":9.435,"h":9.445,"l":9.415,"n":28,"o":9.42,"t":"2026-10-13T17:45:00Z","v":1199,"vw":9.43},{"c":9.45,"h":9.455,"l":9.4197,"n":160,"o":9.45,"t":"2026-10-13T18:00:00Z","v":26262,"vw":9.441405},{"c":9.455,"h":9.46,"l":9.45,"n":66,"o":9.45,"t":"2026-10-13T18:15:00Z","v":3335,"vw":9.454},{"c":9.44,"h":9.455,"l":9.43,"n":58,"o":9.455,"t":"2026-10-13T18:30:00Z","v":3202,"vw":9.447689},{"c":9.45,"h":9.45,"l":9.41,"n":89,"o":9.44,"t":"2026-10-13T18:45:00Z","v":4343,"vw":9.431452},{"c":9.46,"h":9.47,"l":9.44,"n":130,"o":9.44,"t":"2026-10-13T19:00:00Z","v":4633,"vw":9.453911},{"c":9.45,"h":9.45,"l":9.375,"n":151,"o":9.44,"t":"2026-10-13T19:15:00Z","v":58743,"vw":9.39539},{"c":9.43,"h":9.46,"l":9.41,"n":139,"o":9.45,"t":"2026-10-13T19:30:00Z","v":9340,"vw":9.432235},{"c":9.44,"h":9.44,"l":9.35,"n":605,"o":9.405,"t":"2026-10-13T19:45:00Z","v":56749,"vw":9.3824},{"c":9.44,"h":9.44,"l":9.44,"n":14,"o":9.44,"t":"2026-10-13T20:00:00Z","v":26995,"vw":9.44},{"c":9.38,"h":9.38,"l":9.32,"n":5,"o":9.32,"t":"2026-10-14T13:30:00Z","v":1812,"vw":9.359425},{"c":9.29,"h":9.39,"l":9.26,"n":49,"o":9.28,"t":"2026-10-14T14:00:00Z","v":3814,"vw":9.324344},{"c":9.29,"h":9.29,"l":9.27,"n":9,"o":9.29,"t":"2026-10-14T14:30:00Z","v":454,"vw":9.283333},{"c":9.235,"h":9.24,"l":9.21,"n":35,"o":9.23,"t":"2026-10-14T15:00:00Z","v":2138,"vw":9.231473},{"c":9.19,"h":9.2,"l":9.19,"n":33,"o":9.2,"t":"2026-10-14T15:15:00Z","v":1174,"vw":9.1975},{"c":9.18,"h":9.22,"l":9.18,"n":19,"o":9.22,"t":"2026-10-14T15:30:00Z","v":1244,"vw":9.196364},{"c":9.15,"h":9.18,"l":9.11,"n":74,"o":9.14,"t":"2026-10-14T15:45:00Z","v":2509,"vw":9.133846},{"c":9.135,"h":9.1442,"l":9.13,"n":37,"o":9.13,"t":"2026-10-14T16:00:00Z","v":2016,"vw":9.136873},{"c":9.11,"h":9.11,"l":9.11,"n":18,"o":9.11,"t":"2026-10-14T16:15:00Z","v":352,"vw":9.11},{"c":9.12,"h":9.12,"l":9.11,"n":15,"o":9.11,"t":"2026-10-14T16:30:00Z","v":430,"vw":9.115},{"c":9.06,"h":9.09,"l":9.02,"n":137,"o":9.09,"t":"2026-10-14T16:45:00Z","v":29332,"vw":9.032069},{"c":9.04,"h":9.06,"l":9.04,"n":38,"o":9.06,"t":"2026-10-14T17:00:00Z","v":2103,"vw":9.054684},{"c":9.02,"h":9.02,"l":9.02,"n":19,"o":9.02,"t":"2026-10-14T17:15:00Z","v":813,"vw":9.02},{"c":9.05,"h":9.05,"l":9.02,"n":49,"o":9.02,"t":"2026-10-14T17:30:00Z","v":2142,"vw":9.0326},{"c":9.01,"h":9.06,"l":9.01,"n":50,"o":9.06,"t":"2026-10-14T17:45:00Z","v":11149,"vw":9.041264},{"c":9.015,"h":9.03,"l":9.01,"n":15,"o":9.01,"t":"2026-10-14T18:00:00Z","v":515,"vw":9.018333},{"c":9.035,"h":9.05,"l":9.03,"n":38,"o":9.03,"t":"2026-10-14T18:15:00Z","v":1653,"vw":9.034253},{"c":9.02,"h":9.03,"l":9.02,"n":14,"o":9.03,"t":"2026-10-14T18:30:00Z","v":343,"vw":9.025},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-10-14T18:45:00Z","v":215,"vw":9.02},{"c":9.05,"h":9.05,"l":9.02,"n":33,"o":9.02,"t":"2026-10-14T19:00:00Z","v":1098,"vw":9.026667},{"c":9.01,"h":9.04,"l":8.99,"n":151,"o":9.04,"t":"2026-10-14T19:15:00Z","v":16417,"vw":9.004269},{"c":9.025,"h":9.0362,"l":9.025,"n":30,"o":9.0362,"t":"2026-10-14T19:30:00Z","v":1195,"vw":9.028422},{"c":9.16,"h":9.17,"l":9.02,"n":607,"o":9.05,"t":"2026-10-14T19:45:00Z","v":40683,"vw":9.114781},{"c":9.16,"h":9.16,"l":9.16,"n":14,"o":9.16,"t":"2026-10-14T20:00:00Z","v":37469,"vw":9.16},{"c":9.08,"h":9.23,"l":9.06,"n":51,"o":9.16,"t":"2026-10-15T13:30:00Z","v":4280,"vw":9.095339},{"c":9.06,"h":9.06,"l":9.06,"n":5,"o":9.06,"t":"2026-10-15T13:45:00Z","v":150,"vw":9.06},{"c":9.09,"h":9.155,"l":9.09,"n":18,"o":9.155,"t":"2026-10-15T14:00:00Z","v":627,"vw":9.133333},{"c":9.145,"h":9.145,"l":9.145,"n":9,"o":9.145,"t":"2026-10-15T14:15:00Z","v":353,"vw":9.145},{"c":9.185,"h":9.185,"l":9.09,"n":24,"o":9.1,"t":"2026-10-15T14:30:00Z","v":1328,"vw":9.118712},{"c":9.12,"h":9.22,"l":9.12,"n":19,"o":9.22,"t":"2026-10-15T14:45:00Z","v":1062,"vw":9.171094},{"c":9.165,"h":9.17,"l":9.12,"n":67,"o":9.135,"t":"2026-10-15T15:00:00Z","v":1939,"vw":9.149437},{"c":9.14,"h":9.15,"l":9.13,"n":99,"o":9.14,"t":"2026-10-15T15:15:00Z","v":1784,"vw":9.137143},{"c":9.01,"h":9.12,"l":9.01,"n":26,"o":9.12,"t":"2026-10-15T15:30:00Z","v":1482,"vw":9.049904},{"c":9,"h":9.045,"l":9,"n":21,"o":9.045,"t":"2026-10-15T15:45:00Z","v":1622,"vw":9.023525},{"c":8.935,"h":8.995,"l":8.9,"n":67,"o":8.995,"t":"2026-10-15T16:00:00Z","v":5516,"vw":8.943642},{"c":8.9,"h":8.97,"l":8.88,"n":65,"o":8.9175,"t":"2026-10-15T16:15:00Z","v":6016,"vw":8.931711},{"c":8.97,"h":8.985,"l":8.9,"n":234,"o":8.9,"t":"2026-10-15T16:30:00Z","v":20568,"vw":8.968979},{"c":8.97,"h":8.97,"l":8.96,"n":6,"o":8.97,"t":"2026-10-15T16:45:00Z","v":307,"vw":8.966667},{"c":8.96,"h":8.97,"l":8.94,"n":37,"o":8.97,"t":"2026-10-15T17:00:00Z","v":2350,"vw":8.951989},{"c":8.97,"h":8.97,"l":8.97,"n":10,"o":8.97,"t":"2026-10-15T17:15:00Z","v":220,"vw":8.97},{"c":9.1,"h":9.11,"l":8.99,"n":79,"o":8.995,"t":"2026-10-15T17:30:00Z","v":52898,"vw":8.99272},{"c":9.09,"h":9.12,"l":9.09,"n":28,"o":9.11,"t":"2026-10-15T17:45:00Z","v":1615,"vw":9.110423},{"c":9.05,"h":9.13,"l":9.05,"n":66,"o":9.105,"t":"2026-10-15T18:00:00Z","v":5145,"vw":9.101309},{"c":9.075,"h":9.09,"l":9.075,"n":35,"o":9.075,"t":"2026-10-15T18:15:00Z","v":890,"vw":9.078},{"c":9.05,"h":9.07,"l":9.05,"n":16,"o":9.07,"t":"2026-10-15T18:30:00Z","v":990,"vw":9.062769},{"c":9.06,"h":9.08,"l":9.06,"n":45,"o":9.06,"t":"2026-10-15T18:45:00Z","v":1372,"vw":9.07},{"c":9.08,"h":9.08,"l":9.07,"n":42,"o":9.08,"t":"2026-10-15T19:00:00Z","v":2271,"vw":9.07421},{"c":9.055,"h":9.095,"l":9.055,"n":62,"o":9.07,"t":"2026-10-15T19:15:00Z","v":3341,"vw":9.07939},{"c":9.1,"h":9.1,"l":9,"n":164,"o":9.07,"t":"2026-10-15T19:30:00Z","v":72771,"vw":9.013357},{"c":9.11,"h":9.13,"l":9.05,"n":419,"o":9.07,"t":"2026-10-15T19:45:00Z","v":27667,"vw":9.096694},{"c":9.12,"h":9.12,"l":9.12,"n":6,"o":9.12,"t":"2026-10-15T20:00:00Z","v":19911,"vw":9.12},{"c":9.07,"h":9.14,"l":9.07,"n":13,"o":9.14,"t":"2026-10-16T13:30:00Z","v":2248,"vw":9.128858},{"c":9.2342,"h":9.24,"l":9.19,"n":10,"o":9.19,"t":"2026-10-16T13:45:00Z","v":408,"vw":9.2214},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-10-16T14:00:00Z","v":938,"vw":9.21},{"c":9.15,"h":9.15,"l":9.15,"n":9,"o":9.15,"t":"2026-10-16T15:00:00Z","v":301,"vw":9.15},{"c":9.2538,"h":9.2538,"l":9.205,"n":12,"o":9.205,"t":"2026-10-16T15:15:00Z","v":731,"vw":9.243245},{"c":9.205,"h":9.2113,"l":9.205,"n":19,"o":9.2113,"t":"2026-10-16T15:30:00Z","v":543,"vw":9.207357},{"c":9.1359,"h":9.1359,"l":9.1359,"n":15,"o":9.1359,"t":"2026-10-16T16:00:00Z","v":312,"vw":9.1359},{"c":9.19,"h":9.19,"l":9.11,"n":119,"o":9.15,"t":"2026-10-16T16:30:00Z","v":9440,"vw":9.139309},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-16T17:00:00Z","v":143,"vw":9.16},{"c":9.13,"h":9.16,"l":9.13,"n":12,"o":9.13,"t":"2026-10-16T17:15:00Z","v":409,"vw":9.14},{"c":9.15,"h":9.15,"l":9.15,"n":22,"o":9.15,"t":"2026-10-16T17:30:00Z","v":2037,"vw":9.15},{"c":9.11,"h":9.12,"l":9.11,"n":29,"o":9.12,"t":"2026-10-16T17:45:00Z","v":1663,"vw":9.119231},{"c":9.0754,"h":9.11,"l":9.06,"n":36,"o":9.11,"t":"2026-10-16T18:00:00Z","v":1489,"vw":9.079219},{"c":9.115,"h":9.13,"l":9.095,"n":45,"o":9.12,"t":"2026-10-16T18:15:00Z","v":1378,"vw":9.116656},{"c":9.11,"h":9.11,"l":9.0694,"n":8,"o":9.0694,"t":"2026-10-16T18:30:00Z","v":320,"vw":9.085498},{"c":9.11,"h":9.11,"l":9.11,"n":27,"o":9.11,"t":"2026-10-16T18:45:00Z","v":698,"vw":9.11},{"c":9.115,"h":9.115,"l":9.11,"n":18,"o":9.11,"t":"2026-10-16T19:00:00Z","v":503,"vw":9.11375},{"c":9.085,"h":9.115,"l":9.07,"n":45,"o":9.115,"t":"2026-10-16T19:15:00Z","v":2021,"vw":9.092659},{"c":9.04,"h":9.085,"l":9.04,"n":66,"o":9.07,"t":"2026-10-16T19:30:00Z","v":2833,"vw":9.053621},{"c":9.05,"h":9.09,"l":9.03,"n":521,"o":9.04,"t":"2026-10-16T19:45:00Z","v":19731,"vw":9.062203},{"c":9.08,"h":9.08,"l":9.08,"n":5,"o":9.08,"t":"2026-10-16T20:00:00Z","v":22894,"vw":9.08},{"c":9.08,"h":9.09,"l":9.07,"n":39,"o":9.08,"t":"2026-10-19T13:30:00Z","v":3107,"vw":9.077514},{"c":9.01,"h":9.062,"l":9.01,"n":19,"o":9.062,"t":"2026-10-19T13:45:00Z","v":1299,"vw":9.049049},{"c":8.98,"h":8.98,"l":8.9,"n":3,"o":8.91,"t":"2026-10-19T14:00:00Z","v":300,"vw":8.93},{"c":8.98,"h":8.98,"l":8.95,"n":5,"o":8.95,"t":"2026-10-19T14:15:00Z","v":223,"vw":8.965},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-10-19T14:30:00Z","v":107,"vw":8.98},{"c":8.9,"h":9.03,"l":8.9,"n":19,"o":8.98,"t":"2026-10-19T14:45:00Z","v":1139,"vw":8.969066},{"c":8.98,"h":8.98,"l":8.94,"n":8,"o":8.94,"t":"2026-10-19T15:00:00Z","v":467,"vw":8.968571},{"c":8.98,"h":8.98,"l":8.98,"n":6,"o":8.98,"t":"2026-10-19T15:15:00Z","v":270,"vw":8.98},{"c":8.98,"h":9,"l":8.98,"n":22,"o":8.98,"t":"2026-10-19T15:30:00Z","v":1417,"vw":8.988518},{"c":8.96,"h":8.99,"l":8.94,"n":101,"o":8.99,"t":"2026-10-19T15:45:00Z","v":5016,"vw":8.974163},{"c":8.945,"h":8.955,"l":8.945,"n":38,"o":8.955,"t":"2026-10-19T16:00:00Z","v":1183,"vw":8.94625},{"c":8.94,"h":8.96,"l":8.94,"n":47,"o":8.955,"t":"2026-10-19T16:15:00Z","v":1937,"vw":8.95},{"c":8.95,"h":8.96,"l":8.91,"n":87,"o":8.91,"t":"2026-10-19T16:30:00Z","v":7590,"vw":8.938371},{"c":8.97,"h":8.97,"l":8.95,"n":72,"o":8.95,"t":"2026-10-19T16:45:00Z","v":2940,"vw":8.961631},{"c":8.96,"h":8.97,"l":8.95,"n":97,"o":8.97,"t":"2026-10-19T17:00:00Z","v":4500,"vw":8.961345},{"c":8.99,"h":8.99,"l":8.97,"n":50,"o":8.97,"t":"2026-10-19T17:15:00Z","v":3079,"vw":8.9775},{"c":8.965,"h":8.99,"l":8.933,"n":82,"o":8.98,"t":"2026-10-19T17:30:00Z","v":8987,"vw":8.966863},{"c":8.975,"h":8.975,"l":8.96,"n":104,"o":8.975,"t":"2026-10-19T17:45:00Z","v":3916,"vw":8.973944},{"c":9.005,"h":9.03,"l":8.98,"n":113,"o":8.985,"t":"2026-10-19T18:00:00Z","v":6552,"vw":9.007978},{"c":9.045,"h":9.05,"l":9.025,"n":90,"o":9.03,"t":"2026-10-19T18:15:00Z","v":3336,"vw":9.037292},{"c":9.02,"h":9.03,"l":8.99,"n":140,"o":9.03,"t":"2026-10-19T18:30:00Z","v":6319,"vw":9.019241},{"c":9,"h":9.015,"l":8.995,"n":30,"o":9.015,"t":"2026-10-19T18:45:00Z","v":1314,"vw":9.008},{"c":9.025,"h":9.025,"l":9.01,"n":51,"o":9.015,"t":"2026-10-19T19:00:00Z","v":1500,"vw":9.021818},{"c":9.035,"h":9.05,"l":9.0218,"n":83,"o":9.025,"t":"2026-10-19T19:15:00Z","v":4139,"vw":9.03799},{"c":9.02,"h":9.115,"l":9.02,"n":361,"o":9.04,"t":"2026-10-19T19:30:00Z","v":22172,"vw":9.082369},{"c":9.03,"h":9.055,"l":8.97,"n":597,"o":9.04,"t":"2026-10-19T19:45:00Z","v":23743,"vw":9.022294},{"c":9.03,"h":9.03,"l":9.03,"n":12,"o":9.03,"t":"2026-10-19T20:00:00Z","v":15545,"vw":9.03},{"c":8.96,"h":8.96,"l":8.92,"n":12,"o":8.92,"t":"2026-10-20T13:30:00Z","v":480,"vw":8.945965},{"c":8.985,"h":9.06,"l":8.96,"n":12,"o":8.96,"t":"2026-10-20T13:45:00Z","v":925,"vw":8.981945},{"c":9.085,"h":9.085,"l":8.985,"n":27,"o":8.985,"t":"2026-10-20T14:00:00Z","v":1046,"vw":9.025833},{"c":9.17,"h":9.18,"l":9.09,"n":61,"o":9.09,"t":"2026-10-20T14:15:00Z","v":1297,"vw":9.116889},{"c":9.17,"h":9.17,"l":9,"n":4,"o":9,"t":"2026-10-20T14:30:00Z","v":202,"vw":9.085},{"c":9.13,"h":9.195,"l":9.12,"n":59,"o":9.195,"t":"2026-10-20T14:45:00Z","v":2490,"vw":9.144729},{"c":9.16,"h":9.16,"l":9.1,"n":90,"o":9.16,"t":"2026-10-20T15:00:00Z","v":3543,"vw":9.124788},{"c":9.11,"h":9.115,"l":9.0788,"n":18,"o":9.0788,"t":"2026-10-20T15:15:00Z","v":862,"vw":9.102383},{"c":9.23,"h":9.24,"l":9.15,"n":64,"o":9.15,"t":"2026-10-20T15:30:00Z","v":3186,"vw":9.176365},{"c":9.23,"h":9.24,"l":9.18,"n":48,"o":9.24,"t":"2026-10-20T15:45:00Z","v":2045,"vw":9.223529},{"c":9.22,"h":9.22,"l":9.14,"n":129,"o":9.2,"t":"2026-10-20T16:00:00Z","v":5733,"vw":9.177546},{"c":9.21,"h":9.25,"l":9.18,"n":172,"o":9.21,"t":"2026-10-20T16:15:00Z","v":6732,"vw":9.210355},{"c":9.23,"h":9.23,"l":9.185,"n":68,"o":9.195,"t":"2026-10-20T16:30:00Z","v":5519,"vw":9.212935},{"c":9.18,"h":9.21,"l":9.18,"n":54,"o":9.21,"t":"2026-10-20T16:45:00Z","v":2679,"vw":9.193501},{"c":9.14,"h":9.195,"l":9.14,"n":21,"o":9.18,"t":"2026-10-20T17:00:00Z","v":1328,"vw":9.185417},{"c":9.195,"h":9.195,"l":9.18,"n":16,"o":9.195,"t":"2026-10-20T17:15:00Z","v":680,"vw":9.191883},{"c":9.22,"h":9.22,"l":9.195,"n":62,"o":9.195,"t":"2026-10-20T17:30:00Z","v":1956,"vw":9.208929},{"c":9.23,"h":9.25,"l":9.205,"n":131,"o":9.22,"t":"2026-10-20T17:45:00Z","v":6013,"vw":9.224761},{"c":9.25,"h":9.25,"l":9.21,"n":19,"o":9.21,"t":"2026-10-20T18:00:00Z","v":1132,"vw":9.24},{"c":9.24,"h":9.25,"l":9.205,"n":209,"o":9.25,"t":"2026-10-20T18:15:00Z","v":6006,"vw":9.218984},{"c":9.205,"h":9.24,"l":9.18,"n":126,"o":9.24,"t":"2026-10-20T18:30:00Z","v":3544,"vw":9.221332},{"c":9.21,"h":9.23,"l":9.19,"n":58,"o":9.21,"t":"2026-10-20T18:45:00Z","v":3351,"vw":9.2092},{"c":9.21,"h":9.21,"l":9.19,"n":22,"o":9.19,"t":"2026-10-20T19:00:00Z","v":426,"vw":9.196472},{"c":9.225,"h":9.225,"l":9.19,"n":119,"o":9.21,"t":"2026-10-20T19:15:00Z","v":2919,"vw":9.21125},{"c":9.19,"h":9.22,"l":9.19,"n":205,"o":9.21,"t":"2026-10-20T19:30:00Z","v":7370,"vw":9.212066},{"c":9.185,"h":9.22,"l":9.16,"n":687,"o":9.205,"t":"2026-10-20T19:45:00Z","v":23906,"vw":9.190977},{"c":9.17,"h":9.17,"l":9.17,"n":11,"o":9.17,"t":"2026-10-20T20:00:00Z","v":19015,"vw":9.17},{"c":9.15,"h":9.24,"l":9.02,"n":5,"o":9.24,"t":"2026-10-21T13:30:00Z","v":1343,"vw":9.208},{"c":9.2356,"h":9.2356,"l":9.2356,"n":7,"o":9.2356,"t":"2026-10-21T14:00:00Z","v":163,"vw":9.2356},{"c":9.195,"h":9.27,"l":9.11,"n":27,"o":9.11,"t":"2026-10-21T14:15:00Z","v":2212,"vw":9.228249},{"c":9.26,"h":9.26,"l":9.195,"n":8,"o":9.195,"t":"2026-10-21T14:30:00Z","v":310,"vw":9.2275},{"c":9.21,"h":9.28,"l":9.21,"n":10,"o":9.26,"t":"2026-10-21T14:45:00Z","v":528,"vw":9.24},{"c":9.16,"h":9.21,"l":9.16,"n":8,"o":9.21,"t":"2026-10-21T15:30:00Z","v":337,"vw":9.185},{"c":9.26,"h":9.26,"l":9.15,"n":19,"o":9.21,"t":"2026-10-21T15:45:00Z","v":1444,"vw":9.192724},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-21T16:00:00Z","v":200,"vw":9.21},{"c":9.21,"h":9.21,"l":9.21,"n":12,"o":9.21,"t":"2026-10-21T16:15:00Z","v":451,"vw":9.21},{"c":9.215,"h":9.26,"l":9.16,"n":18,"o":9.21,"t":"2026-10-21T16:30:00Z","v":724,"vw":9.212},{"c":9.27,"h":9.27,"l":9.215,"n":4,"o":9.215,"t":"2026-10-21T16:45:00Z","v":302,"vw":9.233333},{"c":9.3,"h":9.3,"l":9.19,"n":141,"o":9.23,"t":"2026-10-21T17:00:00Z","v":8911,"vw":9.232574},{"c":9.26,"h":9.265,"l":9.25,"n":50,"o":9.265,"t":"2026-10-21T17:15:00Z","v":1710,"vw":9.256739},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-10-21T17:45:00Z","v":111,"vw":9.26},{"c":9.26,"h":9.26,"l":9.23,"n":22,"o":9.26,"t":"2026-10-21T18:00:00Z","v":908,"vw":9.25625},{"c":9.2444,"h":9.26,"l":9.2444,"n":5,"o":9.26,"t":"2026-10-21T18:15:00Z","v":374,"vw":9.253043},{"c":9.26,"h":9.26,"l":9.26,"n":10,"o":9.26,"t":"2026-10-21T18:30:00Z","v":366,"vw":9.26},{"c":9.25,"h":9.25,"l":9.24,"n":25,"o":9.24,"t":"2026-10-21T18:45:00Z","v":872,"vw":9.244785},{"c":9.26,"h":9.29,"l":9.22,"n":138,"o":9.235,"t":"2026-10-21T19:00:00Z","v":4817,"vw":9.253859},{"c":9.28,"h":9.28,"l":9.26,"n":78,"o":9.26,"t":"2026-10-21T19:15:00Z","v":3164,"vw":9.27055},{"c":9.25,"h":9.28,"l":9.25,"n":102,"o":9.28,"t":"2026-10-21T19:30:00Z","v":2942,"vw":9.262734},{"c":9.27,"h":9.28,"l":9.25,"n":659,"o":9.25,"t":"2026-10-21T19:45:00Z","v":23029,"vw":9.262803},{"c":9.27,"h":9.27,"l":9.27,"n":5,"o":9.27,"t":"2026-10-21T20:00:00Z","v":17381,"vw":9.27},{"c":9.3,"h":9.3,"l":9.25,"n":6,"o":9.27,"t":"2026-10-22T12:00:00Z","v":1096,"vw":9.265441},{"c":9.165,"h":9.359,"l":9.11,"n":19,"o":9.25,"t":"2026-10-22T13:30:00Z","v":6800,"vw":9.233106},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-22T13:45:00Z","v":300,"vw":9.19},{"c":9.22,"h":9.3399,"l":9.195,"n":16,"o":9.195,"t":"2026-10-22T14:00:00Z","v":1020,"vw":9.243316},{"c":9.14,"h":9.25,"l":9.14,"n":37,"o":9.25,"t":"2026-10-22T14:15:00Z","v":3820,"vw":9.192314},{"c":9.17,"h":9.17,"l":9.1,"n":13,"o":9.11,"t":"2026-10-22T14:30:00Z","v":621,"vw":9.123431},{"c":9.19,"h":9.19,"l":9.06,"n":138,"o":9.1,"t":"2026-10-22T14:45:00Z","v":6002,"vw":9.116089},{"c":9.15,"h":9.1899,"l":9.135,"n":31,"o":9.135,"t":"2026-10-22T15:00:00Z","v":1400,"vw":9.164861},{"c":9.26,"h":9.2699,"l":9.14,"n":148,"o":9.14,"t":"2026-10-22T15:15:00Z","v":4949,"vw":9.212341},{"c":9.225,"h":9.27,"l":9.16,"n":173,"o":9.27,"t":"2026-10-22T15:30:00Z","v":14096,"vw":9.20324},{"c":9.25,"h":9.25,"l":9.2,"n":28,"o":9.225,"t":"2026-10-22T15:45:00Z","v":1150,"vw":9.213476},{"c":9.3,"h":9.3,"l":9.225,"n":65,"o":9.225,"t":"2026-10-22T16:00:00Z","v":1796,"vw":9.266538},{"c":9.275,"h":9.2999,"l":9.275,"n":59,"o":9.275,"t":"2026-10-22T16:15:00Z","v":1470,"vw":9.28073},{"c":9.325,"h":9.33,"l":9.275,"n":85,"o":9.28,"t":"2026-10-22T16:30:00Z","v":2838,"vw":9.307322},{"c":9.33,"h":9.33,"l":9.31,"n":40,"o":9.31,"t":"2026-10-22T16:45:00Z","v":1237,"vw":9.315},{"c":9.315,"h":9.32,"l":9.3,"n":44,"o":9.32,"t":"2026-10-22T17:00:00Z","v":3259,"vw":9.308385},{"c":9.32,"h":9.32,"l":9.3,"n":34,"o":9.315,"t":"2026-10-22T17:15:00Z","v":1656,"vw":9.311708},{"c":9.31,"h":9.33,"l":9.31,"n":44,"o":9.33,"t":"2026-10-22T17:30:00Z","v":2846,"vw":9.319584},{"c":9.3,"h":9.31,"l":9.3,"n":30,"o":9.3,"t":"2026-10-22T17:45:00Z","v":1217,"vw":9.301549},{"c":9.275,"h":9.3,"l":9.275,"n":54,"o":9.28,"t":"2026-10-22T18:00:00Z","v":1768,"vw":9.28125},{"c":9.32,"h":9.33,"l":9.275,"n":67,"o":9.275,"t":"2026-10-22T18:15:00Z","v":2602,"vw":9.308499},{"c":9.32,"h":9.32,"l":9.315,"n":20,"o":9.315,"t":"2026-10-22T18:30:00Z","v":694,"vw":9.318333},{"c":9.325,"h":9.33,"l":9.31,"n":64,"o":9.32,"t":"2026-10-22T18:45:00Z","v":1962,"vw":9.324445},{"c":9.32,"h":9.32,"l":9.295,"n":41,"o":9.31,"t":"2026-10-22T19:00:00Z","v":1730,"vw":9.309203},{"c":9.34,"h":9.34,"l":9.305,"n":35,"o":9.33,"t":"2026-10-22T19:15:00Z","v":1031,"vw":9.32},{"c":9.305,"h":9.33,"l":9.3,"n":95,"o":9.33,"t":"2026-10-22T19:30:00Z","v":2902,"vw":9.312585},{"c":9.35,"h":9.37,"l":9.305,"n":425,"o":9.305,"t":"2026-10-22T19:45:00Z","v":21146,"vw":9.34435},{"c":9.36,"h":9.36,"l":9.36,"n":9,"o":9.36,"t":"2026-10-22T20:00:00Z","v":23299,"vw":9.36},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-22T21:45:00Z","v":107,"vw":9.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.98458479319297,"iv":1.5094751873665093,"gamma":0.06914015632383474,"theta":-0.019809464284049998,"vega":0.007515138869102762,"rho":0.001199093550642925,"breakevenPct":61.00193703556575},{"delta":0.25,"premium":0.375,"strike":12.419269118406053,"iv":1.0974162536900334,"gamma":0.11048739820084509,"theta":-0.016315511706026145,"vega":0.008497855882561217,"rho":0.0015673680290794996,"breakevenPct":34.111835622704966},{"delta":0.3,"premium":0.375,"strike":11.660945574311423,"iv":0.9144701407170779,"gamma":0.16417865709121002,"theta":-0.014244449031214248,"vega":0.009104466253258742,"rho":0.0019324954573487413,"breakevenPct":26.162951512698363},{"delta":0.35,"premium":0.375,"strike":10.902622030216794,"iv":0.7315240277441225,"gamma":0.21786991598157493,"theta":-0.012173386356402353,"vega":0.009711076623956268,"rho":0.002297622885617983,"breakevenPct":18.214067402691764},{"delta":0.4,"premium":0.375,"strike":10.144298486122162,"iv":0.5485779147711669,"gamma":0.2715611748719399,"theta":-0.010102323681590454,"vega":0.010317686994653793,"rho":0.002662750313887225,"breakevenPct":10.265183292685151}],"put":[{"delta":0.1,"premium":0.2137014701782995,"strike":5.887014701782995,"iv":1.5051260028814404,"gamma":0.04538257163292056,"theta":-0.010551795684722573,"vega":0.004428564370463301,"rho":-0.000938531417457966,"breakevenPct":40.531307844814506},{"delta":0.15,"premium":0.30988478165036043,"strike":6.848847816503604,"iv":1.3118999598618226,"gamma":0.06832727147952684,"theta":-0.01280010421395305,"vega":0.006044273073503678,"rho":-0.00139958116134338,"breakevenPct":31.457410536129515},{"delta":0.2,"premium":0.3984156896108883,"strike":7.606434952776765,"iv":1.1576044191890924,"gamma":0.09019730735688199,"theta":-0.01417223485188168,"vega":0.0072854801861529294,"rho":-0.0018539427204895993,"breakevenPct":24.4442425244667},{"delta":0.25,"premium":0.4709080230895656,"strike":7.935945559498025,"iv":1.0849028196311226,"gamma":0.10981496878902929,"theta":-0.013707995472492683,"vega":0.007741774213389585,"rho":-0.0022942865989259223,"breakevenPct":21.750130645613627},{"delta":0.3,"premium":0.5434003565682428,"strike":8.265456166219286,"iv":1.012201220073153,"gamma":0.12943263022117657,"theta":-0.013243756093103685,"vega":0.00819806824062624,"rho":-0.0027346304773622453,"breakevenPct":19.056018766760555},{"delta":0.35,"premium":0.61589269004692,"strike":8.594966772940545,"iv":0.9394996205151831,"gamma":0.1490502916533239,"theta":-0.012779516713714687,"vega":0.008654362267862897,"rho":-0.0031749743557985682,"breakevenPct":16.361906887907484},{"delta":0.4,"premium":0.6883850235255974,"strike":8.924477379661806,"iv":0.8667980209572133,"gamma":0.1686679530854712,"theta":-0.01231527733432569,"vega":0.009110656295099554,"rho":-0.0036153182342348916,"breakevenPct":13.66779500905441},{"delta":0.45,"premium":0.7608773570042746,"strike":9.253987986383066,"iv":0.7940964213992435,"gamma":0.1882856145176185,"theta":-0.01185103795493669,"vega":0.009566950322336211,"rho":-0.004055662112671214,"breakevenPct":10.97368313020134},{"delta":0.5,"premium":0.833369690482952,"strike":9.583498593104327,"iv":0.7213948218412738,"gamma":0.20790327594976582,"theta":-0.011386798575547693,"vega":0.010023244349572866,"rho":-0.004496005991107537,"breakevenPct":8.279571251348269},{"delta":0.55,"premium":0.9058620239616293,"strike":9.913009199825588,"iv":0.648693222283304,"gamma":0.2275209373819131,"theta":-0.010922559196158695,"vega":0.010479538376809523,"rho":-0.004936349869543861,"breakevenPct":5.585459372495194},{"delta":0.6,"premium":1.2926767676767672,"strike":10.404040404040403,"iv":0.6889585858585857,"gamma":0.21241717171717173,"theta":-0.01101010101010101,"vega":0.010131313131313132,"rho":-0.00561895188861669,"breakevenPct":4.493043643987037},{"delta":0.65,"premium":1.79223759332455,"strike":10.953008344312693,"iv":0.7697447079490557,"gamma":0.18485898111550286,"theta":-0.0112955643390426,"vega":0.009494510320597277,"rho":-0.006388450849439574,"breakevenPct":3.97514936071129},{"delta":0.7,"premium":2.2917984189723315,"strike":11.501976284584979,"iv":0.8505308300395256,"gamma":0.15730079051383403,"theta":-0.01158102766798419,"vega":0.008857707509881425,"rho":-0.007157949810262455,"breakevenPct":3.457255077435544},{"delta":0.75,"premium":2.7913592446201143,"strike":12.050944224857268,"iv":0.9313169521299955,"gamma":0.12974259991216514,"theta":-0.011866490996925778,"vega":0.00822090469916557,"rho":-0.007927448771085338,"breakevenPct":2.939360794159797},{"delta":0.8,"premium":3.8219026068974475,"strike":13.121902606897448,"iv":1.0971499740026376,"gamma":0.09745982411483402,"theta":-0.012799826616851211,"vega":0.007490424322244306,"rho":-0.009118301256681581,"breakevenPct":2.5157232704402355}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.98458479319297,"iv":1.5094751873665093,"gamma":0.06914015632383474,"theta":-0.019809464284049998,"vega":0.007515138869102762,"rho":0.001199093550642925,"breakevenPct":61.00193703556575},{"delta":0.25,"premium":0.375,"strike":12.419269118406053,"iv":1.0974162536900334,"gamma":0.11048739820084509,"theta":-0.016315511706026145,"vega":0.008497855882561217,"rho":0.0015673680290794996,"breakevenPct":34.111835622704966},{"delta":0.3,"premium":0.375,"strike":11.660945574311423,"iv":0.9144701407170779,"gamma":0.16417865709121002,"theta":-0.014244449031214248,"vega":0.009104466253258742,"rho":0.0019324954573487413,"breakevenPct":26.162951512698363},{"delta":0.35,"premium":0.375,"strike":10.902622030216794,"iv":0.7315240277441225,"gamma":0.21786991598157493,"theta":-0.012173386356402353,"vega":0.009711076623956268,"rho":0.002297622885617983,"breakevenPct":18.214067402691764},{"delta":0.4,"premium":0.375,"strike":10.144298486122162,"iv":0.5485779147711669,"gamma":0.2715611748719399,"theta":-0.010102323681590454,"vega":0.010317686994653793,"rho":0.002662750313887225,"breakevenPct":10.265183292685151}],"put":[{"delta":0.1,"premium":0.2137014701782995,"strike":5.887014701782995,"iv":1.5051260028814404,"gamma":0.04538257163292056,"theta":-0.010551795684722573,"vega":0.004428564370463301,"rho":-0.000938531417457966,"breakevenPct":40.531307844814506},{"delta":0.15,"premium":0.30988478165036043,"strike":6.848847816503604,"iv":1.3118999598618226,"gamma":0.06832727147952684,"theta":-0.01280010421395305,"vega":0.006044273073503678,"rho":-0.00139958116134338,"breakevenPct":31.457410536129515},{"delta":0.2,"premium":0.3984156896108883,"strike":7.606434952776765,"iv":1.1576044191890924,"gamma":0.09019730735688199,"theta":-0.01417223485188168,"vega":0.0072854801861529294,"rho":-0.0018539427204895993,"breakevenPct":24.4442425244667},{"delta":0.25,"premium":0.4709080230895656,"strike":7.935945559498025,"iv":1.0849028196311226,"gamma":0.10981496878902929,"theta":-0.013707995472492683,"vega":0.007741774213389585,"rho":-0.0022942865989259223,"breakevenPct":21.750130645613627},{"delta":0.3,"premium":0.5434003565682428,"strike":8.265456166219286,"iv":1.012201220073153,"gamma":0.12943263022117657,"theta":-0.013243756093103685,"vega":0.00819806824062624,"rho":-0.0027346304773622453,"breakevenPct":19.056018766760555},{"delta":0.35,"premium":0.61589269004692,"strike":8.594966772940545,"iv":0.9394996205151831,"gamma":0.1490502916533239,"theta":-0.012779516713714687,"vega":0.008654362267862897,"rho":-0.0031749743557985682,"breakevenPct":16.361906887907484},{"delta":0.4,"premium":0.6883850235255974,"strike":8.924477379661806,"iv":0.8667980209572133,"gamma":0.1686679530854712,"theta":-0.01231527733432569,"vega":0.009110656295099554,"rho":-0.0036153182342348916,"breakevenPct":13.66779500905441},{"delta":0.45,"premium":0.7608773570042746,"strike":9.253987986383066,"iv":0.7940964213992435,"gamma":0.1882856145176185,"theta":-0.01185103795493669,"vega":0.009566950322336211,"rho":-0.004055662112671214,"breakevenPct":10.97368313020134},{"delta":0.5,"premium":0.833369690482952,"strike":9.583498593104327,"iv":0.7213948218412738,"gamma":0.20790327594976582,"theta":-0.011386798575547693,"vega":0.010023244349572866,"rho":-0.004496005991107537,"breakevenPct":8.279571251348269},{"delta":0.55,"premium":0.9058620239616293,"strike":9.913009199825588,"iv":0.648693222283304,"gamma":0.2275209373819131,"theta":-0.010922559196158695,"vega":0.010479538376809523,"rho":-0.004936349869543861,"breakevenPct":5.585459372495194},{"delta":0.6,"premium":1.2926767676767672,"strike":10.404040404040403,"iv":0.6889585858585857,"gamma":0.21241717171717173,"theta":-0.01101010101010101,"vega":0.010131313131313132,"rho":-0.00561895188861669,"breakevenPct":4.493043643987037},{"delta":0.65,"premium":1.79223759332455,"strike":10.953008344312693,"iv":0.7697447079490557,"gamma":0.18485898111550286,"theta":-0.0112955643390426,"vega":0.009494510320597277,"rho":-0.006388450849439574,"breakevenPct":3.97514936071129},{"delta":0.7,"premium":2.2917984189723315,"strike":11.501976284584979,"iv":0.8505308300395256,"gamma":0.15730079051383403,"theta":-0.01158102766798419,"vega":0.008857707509881425,"rho":-0.007157949810262455,"breakevenPct":3.457255077435544},{"delta":0.75,"premium":2.7913592446201143,"strike":12.050944224857268,"iv":0.9313169521299955,"gamma":0.12974259991216514,"theta":-0.011866490996925778,"vega":0.00822090469916557,"rho":-0.007927448771085338,"breakevenPct":2.939360794159797},{"delta":0.8,"premium":3.8219026068974475,"strike":13.121902606897448,"iv":1.0971499740026376,"gamma":0.09745982411483402,"theta":-0.012799826616851211,"vega":0.007490424322244306,"rho":-0.009118301256681581,"breakevenPct":2.5157232704402355}]}},"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"}}