{"symbol":"BRCC","url":"https://intraalpha.com/companies/BRCC","capturedAt":"2026-10-22T09:59:46.526Z","state":"ready","quote":{"symbol":"BRCC","last_price":10.56,"prev_close":10.58,"regular_close":10.56,"change":-0.02,"change_pct":-0.189,"regular_change":-0.02,"regular_change_pct":-0.189,"extended_change":0,"extended_change_pct":0,"bid":9.8,"ask":16.89,"bid_size":200,"ask_size":200,"volume":116302,"vwap":10.514699,"open":10.56,"high":10.69,"low":10.2932,"close":10.56,"trade_count":2589,"last_trade_at":"2026-10-21T23:00:00.003356886Z","last_quote_at":"2026-10-22T08:01:34.767725548Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:59:34.194581512-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BRCC","fetched_at":"2026-10-22T09:52:12.648903+00:00","name":"BRC Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"BRC Inc. (Ticker: BRCC) is a premier specialty coffee brand dedicated to delivering high-quality, ethically sourced products specifically designed for service members and veterans. The company employs a robust direct-to-consumer model complemented by an expanding retail footprint, which fosters strong customer loyalty in an increasingly competitive market. With a strong emphasis on innovative marketing strategies and continuous product development, BRCC is well-equipped to leverage growth opportunities within the specialty coffee industry, presenting a compelling investment opportunity for institutional investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":264804000,"ebitda":10158000,"pe_ratio":null,"peg_ratio":null,"book_value":4.039,"dividend_per_share":null,"dividend_yield":null,"eps":-0.3,"revenue_ttm":429698000,"gross_profit_ttm":148221000,"profit_margin":-0.0089,"operating_margin_ttm":0.0103,"return_on_assets_ttm":0.0158,"return_on_equity_ttm":-0.184,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.128,"analyst_target_price":22.5,"analyst_number":0,"beta":1.25,"fifty_two_week_high":18.55,"fifty_two_week_low":6,"fifty_day_ma":9.05,"two_hundred_day_ma":10.16,"shares_outstanding":11982000,"forward_pe":71.43,"price_to_sales":0.616,"price_to_book":2.644,"ev_to_revenue":0.434,"ev_to_ebitda":32.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:52:12.648903+00:00"},"optionObservedAt":"2026-10-21T19:55:01.608Z","bars":[{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T12:05:00Z","v":400,"vw":10.5},{"c":10.33,"h":10.4583,"l":10.16,"n":43,"o":10.35,"t":"2026-10-15T13:30:00Z","v":7343,"vw":10.350725},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-15T13:35:00Z","v":107,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":11,"o":10.33,"t":"2026-10-15T13:40:00Z","v":242,"vw":10.33},{"c":10.16,"h":10.17,"l":10.16,"n":2,"o":10.17,"t":"2026-10-15T13:45:00Z","v":500,"vw":10.168},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-10-15T13:50:00Z","v":143,"vw":10.4},{"c":10.45,"h":10.505,"l":10.42,"n":35,"o":10.42,"t":"2026-10-15T13:55:00Z","v":3244,"vw":10.47072},{"c":10.5,"h":10.5,"l":10.5,"n":15,"o":10.5,"t":"2026-10-15T14:00:00Z","v":407,"vw":10.5},{"c":10.62,"h":10.78,"l":10.535,"n":105,"o":10.535,"t":"2026-10-15T14:05:00Z","v":5730,"vw":10.64694},{"c":10.62,"h":10.62,"l":10.53,"n":64,"o":10.59,"t":"2026-10-15T14:10:00Z","v":3056,"vw":10.592344},{"c":10.52,"h":10.61,"l":10.5,"n":52,"o":10.61,"t":"2026-10-15T14:15:00Z","v":3677,"vw":10.548276},{"c":10.62,"h":10.62,"l":10.54,"n":39,"o":10.56,"t":"2026-10-15T14:25:00Z","v":1519,"vw":10.5775},{"c":10.655,"h":10.6892,"l":10.655,"n":39,"o":10.66,"t":"2026-10-15T14:30:00Z","v":1700,"vw":10.67874},{"c":10.67,"h":10.6999,"l":10.67,"n":50,"o":10.6999,"t":"2026-10-15T14:35:00Z","v":1983,"vw":10.690092},{"c":10.665,"h":10.67,"l":10.665,"n":13,"o":10.67,"t":"2026-10-15T14:40:00Z","v":390,"vw":10.666667},{"c":10.615,"h":10.64,"l":10.61,"n":19,"o":10.64,"t":"2026-10-15T14:45:00Z","v":1047,"vw":10.616429},{"c":10.7,"h":10.71,"l":10.7,"n":29,"o":10.71,"t":"2026-10-15T14:50:00Z","v":736,"vw":10.703333},{"c":10.68,"h":10.7,"l":10.68,"n":66,"o":10.7,"t":"2026-10-15T14:55:00Z","v":2629,"vw":10.690667},{"c":10.72,"h":10.72,"l":10.64,"n":58,"o":10.67,"t":"2026-10-15T15:00:00Z","v":4911,"vw":10.667024},{"c":10.74,"h":10.75,"l":10.74,"n":25,"o":10.75,"t":"2026-10-15T15:05:00Z","v":964,"vw":10.746894},{"c":10.75,"h":10.75,"l":10.7262,"n":16,"o":10.7262,"t":"2026-10-15T15:10:00Z","v":868,"vw":10.739679},{"c":10.72,"h":10.73,"l":10.715,"n":30,"o":10.72,"t":"2026-10-15T15:15:00Z","v":1441,"vw":10.719455},{"c":10.68,"h":10.725,"l":10.68,"n":20,"o":10.725,"t":"2026-10-15T15:20:00Z","v":2559,"vw":10.720537},{"c":10.68,"h":10.7,"l":10.6636,"n":35,"o":10.67,"t":"2026-10-15T15:30:00Z","v":1808,"vw":10.672867},{"c":10.67,"h":10.69,"l":10.67,"n":18,"o":10.69,"t":"2026-10-15T15:35:00Z","v":729,"vw":10.680476},{"c":10.67,"h":10.67,"l":10.67,"n":8,"o":10.67,"t":"2026-10-15T15:40:00Z","v":746,"vw":10.67},{"c":10.645,"h":10.7,"l":10.64,"n":61,"o":10.64,"t":"2026-10-15T15:45:00Z","v":8121,"vw":10.677029},{"c":10.645,"h":10.67,"l":10.645,"n":18,"o":10.67,"t":"2026-10-15T15:50:00Z","v":734,"vw":10.660891},{"c":10.645,"h":10.645,"l":10.645,"n":8,"o":10.645,"t":"2026-10-15T15:55:00Z","v":227,"vw":10.645},{"c":10.645,"h":10.645,"l":10.645,"n":9,"o":10.645,"t":"2026-10-15T16:00:00Z","v":341,"vw":10.645},{"c":10.5662,"h":10.6,"l":10.5662,"n":18,"o":10.6,"t":"2026-10-15T16:05:00Z","v":764,"vw":10.579301},{"c":10.58,"h":10.58,"l":10.56,"n":11,"o":10.56,"t":"2026-10-15T16:10:00Z","v":933,"vw":10.564926},{"c":10.58,"h":10.6,"l":10.58,"n":19,"o":10.6,"t":"2026-10-15T16:15:00Z","v":1165,"vw":10.58625},{"c":10.56,"h":10.58,"l":10.56,"n":12,"o":10.58,"t":"2026-10-15T16:25:00Z","v":473,"vw":10.57},{"c":10.53,"h":10.53,"l":10.53,"n":12,"o":10.53,"t":"2026-10-15T16:30:00Z","v":134,"vw":10.53},{"c":10.585,"h":10.59,"l":10.56,"n":12,"o":10.56,"t":"2026-10-15T16:35:00Z","v":2118,"vw":10.587252},{"c":10.6,"h":10.635,"l":10.6,"n":35,"o":10.62,"t":"2026-10-15T16:40:00Z","v":4164,"vw":10.605782},{"c":10.63,"h":10.63,"l":10.6,"n":56,"o":10.61,"t":"2026-10-15T16:50:00Z","v":2445,"vw":10.611208},{"c":10.66,"h":10.66,"l":10.63,"n":29,"o":10.63,"t":"2026-10-15T17:00:00Z","v":1873,"vw":10.639292},{"c":10.635,"h":10.65,"l":10.635,"n":13,"o":10.65,"t":"2026-10-15T17:05:00Z","v":923,"vw":10.6425},{"c":10.635,"h":10.64,"l":10.625,"n":20,"o":10.625,"t":"2026-10-15T17:10:00Z","v":619,"vw":10.63125},{"c":10.64,"h":10.64,"l":10.62,"n":16,"o":10.62,"t":"2026-10-15T17:15:00Z","v":289,"vw":10.63},{"c":10.63,"h":10.63,"l":10.63,"n":9,"o":10.63,"t":"2026-10-15T17:20:00Z","v":151,"vw":10.63},{"c":10.64,"h":10.65,"l":10.64,"n":15,"o":10.64,"t":"2026-10-15T17:25:00Z","v":575,"vw":10.643333},{"c":10.65,"h":10.65,"l":10.63,"n":15,"o":10.63,"t":"2026-10-15T17:30:00Z","v":250,"vw":10.64},{"c":10.705,"h":10.74,"l":10.63,"n":96,"o":10.64,"t":"2026-10-15T17:35:00Z","v":4612,"vw":10.671582},{"c":10.705,"h":10.7179,"l":10.705,"n":29,"o":10.7179,"t":"2026-10-15T17:40:00Z","v":229,"vw":10.71145},{"c":10.705,"h":10.705,"l":10.705,"n":12,"o":10.705,"t":"2026-10-15T17:45:00Z","v":289,"vw":10.705},{"c":10.74,"h":10.77,"l":10.74,"n":52,"o":10.74,"t":"2026-10-15T17:50:00Z","v":1839,"vw":10.754167},{"c":10.83,"h":10.83,"l":10.83,"n":8,"o":10.83,"t":"2026-10-15T17:55:00Z","v":218,"vw":10.83},{"c":10.785,"h":10.83,"l":10.785,"n":38,"o":10.83,"t":"2026-10-15T18:05:00Z","v":1309,"vw":10.81},{"c":10.81,"h":10.8499,"l":10.8,"n":31,"o":10.8,"t":"2026-10-15T18:10:00Z","v":1170,"vw":10.822599},{"c":10.67,"h":10.8032,"l":10.62,"n":142,"o":10.8032,"t":"2026-10-15T18:15:00Z","v":17268,"vw":10.667673},{"c":10.68,"h":10.68,"l":10.68,"n":11,"o":10.68,"t":"2026-10-15T18:20:00Z","v":327,"vw":10.68},{"c":10.67,"h":10.7099,"l":10.67,"n":36,"o":10.69,"t":"2026-10-15T18:25:00Z","v":2327,"vw":10.695664},{"c":10.6445,"h":10.645,"l":10.6445,"n":10,"o":10.645,"t":"2026-10-15T18:30:00Z","v":347,"vw":10.644667},{"c":10.575,"h":10.65,"l":10.575,"n":45,"o":10.65,"t":"2026-10-15T18:40:00Z","v":1945,"vw":10.603805},{"c":10.63,"h":10.63,"l":10.6,"n":38,"o":10.6,"t":"2026-10-15T18:45:00Z","v":1504,"vw":10.61125},{"c":10.63,"h":10.63,"l":10.62,"n":36,"o":10.62,"t":"2026-10-15T18:50:00Z","v":1090,"vw":10.628333},{"c":10.685,"h":10.705,"l":10.65,"n":29,"o":10.65,"t":"2026-10-15T19:00:00Z","v":1368,"vw":10.680501},{"c":10.66,"h":10.66,"l":10.66,"n":18,"o":10.66,"t":"2026-10-15T19:05:00Z","v":520,"vw":10.66},{"c":10.66,"h":10.66,"l":10.65,"n":18,"o":10.65,"t":"2026-10-15T19:10:00Z","v":628,"vw":10.653333},{"c":10.665,"h":10.725,"l":10.64,"n":84,"o":10.685,"t":"2026-10-15T19:15:00Z","v":4317,"vw":10.674483},{"c":10.665,"h":10.665,"l":10.665,"n":9,"o":10.665,"t":"2026-10-15T19:20:00Z","v":329,"vw":10.665},{"c":10.61,"h":10.65,"l":10.59,"n":55,"o":10.65,"t":"2026-10-15T19:25:00Z","v":3072,"vw":10.619763},{"c":10.61,"h":10.61,"l":10.59,"n":27,"o":10.59,"t":"2026-10-15T19:30:00Z","v":496,"vw":10.6},{"c":10.61,"h":10.62,"l":10.61,"n":28,"o":10.61,"t":"2026-10-15T19:35:00Z","v":806,"vw":10.615583},{"c":10.525,"h":10.59,"l":10.525,"n":47,"o":10.59,"t":"2026-10-15T19:40:00Z","v":2767,"vw":10.566807},{"c":10.535,"h":10.545,"l":10.535,"n":16,"o":10.535,"t":"2026-10-15T19:45:00Z","v":541,"vw":10.538333},{"c":10.55,"h":10.55,"l":10.465,"n":110,"o":10.5,"t":"2026-10-15T19:50:00Z","v":4648,"vw":10.505748},{"c":10.51,"h":10.56,"l":10.49,"n":274,"o":10.535,"t":"2026-10-15T19:55:00Z","v":11428,"vw":10.520997},{"c":10.52,"h":10.52,"l":10.52,"n":7,"o":10.52,"t":"2026-10-15T20:00:00Z","v":10457,"vw":10.52},{"c":10.45,"h":10.8435,"l":10.45,"n":40,"o":10.7,"t":"2026-10-16T13:30:00Z","v":15143,"vw":10.700452},{"c":10.66,"h":10.66,"l":10.56,"n":16,"o":10.56,"t":"2026-10-16T13:40:00Z","v":1485,"vw":10.592857},{"c":10.74,"h":10.74,"l":10.67,"n":16,"o":10.69,"t":"2026-10-16T13:45:00Z","v":847,"vw":10.688571},{"c":10.72,"h":10.72,"l":10.705,"n":16,"o":10.705,"t":"2026-10-16T13:50:00Z","v":555,"vw":10.71625},{"c":10.72,"h":10.74,"l":10.72,"n":15,"o":10.74,"t":"2026-10-16T13:55:00Z","v":611,"vw":10.727078},{"c":10.73,"h":10.74,"l":10.73,"n":21,"o":10.74,"t":"2026-10-16T14:00:00Z","v":486,"vw":10.735},{"c":10.7199,"h":10.7199,"l":10.69,"n":41,"o":10.69,"t":"2026-10-16T14:05:00Z","v":1498,"vw":10.712425},{"c":10.66,"h":10.66,"l":10.66,"n":7,"o":10.66,"t":"2026-10-16T14:15:00Z","v":184,"vw":10.66},{"c":10.62,"h":10.62,"l":10.62,"n":5,"o":10.62,"t":"2026-10-16T14:20:00Z","v":105,"vw":10.62},{"c":10.635,"h":10.635,"l":10.635,"n":3,"o":10.635,"t":"2026-10-16T14:30:00Z","v":121,"vw":10.635},{"c":10.63,"h":10.63,"l":10.63,"n":3,"o":10.63,"t":"2026-10-16T14:35:00Z","v":103,"vw":10.63},{"c":10.51,"h":10.6,"l":10.51,"n":13,"o":10.56,"t":"2026-10-16T14:40:00Z","v":2193,"vw":10.578004},{"c":10.525,"h":10.525,"l":10.525,"n":34,"o":10.525,"t":"2026-10-16T14:45:00Z","v":1375,"vw":10.525},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-16T14:50:00Z","v":100,"vw":10.56},{"c":10.5,"h":10.5301,"l":10.5,"n":29,"o":10.53,"t":"2026-10-16T14:55:00Z","v":1044,"vw":10.510968},{"c":10.5,"h":10.53,"l":10.5,"n":4,"o":10.53,"t":"2026-10-16T15:05:00Z","v":249,"vw":10.517288},{"c":10.49,"h":10.53,"l":10.49,"n":56,"o":10.53,"t":"2026-10-16T15:10:00Z","v":1728,"vw":10.516072},{"c":10.43,"h":10.47,"l":10.43,"n":39,"o":10.47,"t":"2026-10-16T15:20:00Z","v":2187,"vw":10.457537},{"c":10.41,"h":10.47,"l":10.41,"n":83,"o":10.455,"t":"2026-10-16T15:25:00Z","v":3452,"vw":10.437624},{"c":10.3788,"h":10.405,"l":10.3788,"n":21,"o":10.405,"t":"2026-10-16T15:30:00Z","v":1240,"vw":10.397016},{"c":10.4,"h":10.4,"l":10.37,"n":67,"o":10.3789,"t":"2026-10-16T15:35:00Z","v":3800,"vw":10.390339},{"c":10.48,"h":10.48,"l":10.43,"n":37,"o":10.43,"t":"2026-10-16T15:45:00Z","v":1568,"vw":10.458125},{"c":10.5,"h":10.505,"l":10.495,"n":28,"o":10.5,"t":"2026-10-16T15:50:00Z","v":1036,"vw":10.499375},{"c":10.515,"h":10.515,"l":10.515,"n":5,"o":10.515,"t":"2026-10-16T15:55:00Z","v":176,"vw":10.515},{"c":10.43,"h":10.49,"l":10.43,"n":28,"o":10.49,"t":"2026-10-16T16:00:00Z","v":1701,"vw":10.465455},{"c":10.36,"h":10.4,"l":10.36,"n":22,"o":10.4,"t":"2026-10-16T16:05:00Z","v":1108,"vw":10.375714},{"c":10.29,"h":10.33,"l":10.23,"n":37,"o":10.33,"t":"2026-10-16T16:10:00Z","v":4801,"vw":10.255241},{"c":10.2,"h":10.27,"l":10.18,"n":35,"o":10.27,"t":"2026-10-16T16:15:00Z","v":4340,"vw":10.246601},{"c":10.255,"h":10.255,"l":10.19,"n":47,"o":10.2064,"t":"2026-10-16T16:20:00Z","v":3935,"vw":10.2068},{"c":10.255,"h":10.3,"l":10.255,"n":19,"o":10.255,"t":"2026-10-16T16:25:00Z","v":913,"vw":10.281667},{"c":10.12,"h":10.26,"l":10.06,"n":92,"o":10.26,"t":"2026-10-16T16:30:00Z","v":8012,"vw":10.120975},{"c":10.08,"h":10.09,"l":10.07,"n":21,"o":10.07,"t":"2026-10-16T16:40:00Z","v":574,"vw":10.08},{"c":10.165,"h":10.18,"l":10.13,"n":42,"o":10.13,"t":"2026-10-16T16:45:00Z","v":1786,"vw":10.146667},{"c":10.175,"h":10.175,"l":10.175,"n":2,"o":10.175,"t":"2026-10-16T16:50:00Z","v":117,"vw":10.175},{"c":10.15,"h":10.16,"l":10.15,"n":13,"o":10.16,"t":"2026-10-16T16:55:00Z","v":557,"vw":10.1525},{"c":10.1,"h":10.1,"l":10.1,"n":12,"o":10.1,"t":"2026-10-16T17:05:00Z","v":522,"vw":10.1},{"c":10.05,"h":10.1,"l":10.05,"n":52,"o":10.1,"t":"2026-10-16T17:15:00Z","v":2027,"vw":10.0625},{"c":10.08,"h":10.08,"l":10.08,"n":3,"o":10.08,"t":"2026-10-16T17:20:00Z","v":104,"vw":10.08},{"c":10.07,"h":10.08,"l":10.07,"n":14,"o":10.08,"t":"2026-10-16T17:25:00Z","v":394,"vw":10.075},{"c":10.075,"h":10.075,"l":10.075,"n":23,"o":10.075,"t":"2026-10-16T17:30:00Z","v":330,"vw":10.075},{"c":10.09,"h":10.09,"l":10.09,"n":10,"o":10.09,"t":"2026-10-16T17:35:00Z","v":193,"vw":10.09},{"c":10.11,"h":10.11,"l":10.085,"n":56,"o":10.085,"t":"2026-10-16T17:40:00Z","v":1613,"vw":10.105},{"c":10.095,"h":10.14,"l":10.095,"n":78,"o":10.12,"t":"2026-10-16T17:45:00Z","v":2230,"vw":10.127222},{"c":10.06,"h":10.095,"l":10.06,"n":30,"o":10.09,"t":"2026-10-16T17:50:00Z","v":1542,"vw":10.079583},{"c":10.07,"h":10.07,"l":10.06,"n":14,"o":10.07,"t":"2026-10-16T17:55:00Z","v":861,"vw":10.068333},{"c":10.1,"h":10.1,"l":10.09,"n":11,"o":10.09,"t":"2026-10-16T18:00:00Z","v":309,"vw":10.095},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-16T18:05:00Z","v":100,"vw":10.09},{"c":10.08,"h":10.09,"l":10.08,"n":10,"o":10.09,"t":"2026-10-16T18:10:00Z","v":360,"vw":10.085},{"c":10.09,"h":10.105,"l":10.0849,"n":37,"o":10.0849,"t":"2026-10-16T18:15:00Z","v":1143,"vw":10.09096},{"c":10.065,"h":10.065,"l":10.065,"n":8,"o":10.065,"t":"2026-10-16T18:20:00Z","v":384,"vw":10.065},{"c":10.095,"h":10.1,"l":10.07,"n":35,"o":10.08,"t":"2026-10-16T18:25:00Z","v":2272,"vw":10.088615},{"c":10.12,"h":10.12,"l":10.095,"n":25,"o":10.095,"t":"2026-10-16T18:30:00Z","v":866,"vw":10.115},{"c":10.12,"h":10.13,"l":10.11,"n":13,"o":10.11,"t":"2026-10-16T18:35:00Z","v":709,"vw":10.12125},{"c":10.1157,"h":10.125,"l":10.11,"n":19,"o":10.125,"t":"2026-10-16T18:40:00Z","v":829,"vw":10.115231},{"c":10.11,"h":10.15,"l":10.11,"n":38,"o":10.12,"t":"2026-10-16T18:45:00Z","v":1500,"vw":10.118889},{"c":10.2,"h":10.21,"l":10.16,"n":42,"o":10.16,"t":"2026-10-16T18:50:00Z","v":1307,"vw":10.185},{"c":10.18,"h":10.21,"l":10.18,"n":61,"o":10.21,"t":"2026-10-16T18:55:00Z","v":3978,"vw":10.191034},{"c":10.2,"h":10.2,"l":10.16,"n":23,"o":10.16,"t":"2026-10-16T19:00:00Z","v":827,"vw":10.185},{"c":10.215,"h":10.22,"l":10.21,"n":40,"o":10.22,"t":"2026-10-16T19:05:00Z","v":1245,"vw":10.217857},{"c":10.245,"h":10.245,"l":10.24,"n":16,"o":10.24,"t":"2026-10-16T19:10:00Z","v":636,"vw":10.241},{"c":10.255,"h":10.2648,"l":10.25,"n":7,"o":10.2648,"t":"2026-10-16T19:15:00Z","v":395,"vw":10.2566},{"c":10.2,"h":10.25,"l":10.2,"n":46,"o":10.25,"t":"2026-10-16T19:20:00Z","v":1547,"vw":10.236304},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-10-16T19:25:00Z","v":131,"vw":10.22},{"c":10.245,"h":10.25,"l":10.22,"n":47,"o":10.25,"t":"2026-10-16T19:30:00Z","v":2294,"vw":10.231111},{"c":10.24,"h":10.245,"l":10.23,"n":13,"o":10.245,"t":"2026-10-16T19:35:00Z","v":672,"vw":10.239737},{"c":10.23,"h":10.24,"l":10.23,"n":23,"o":10.24,"t":"2026-10-16T19:40:00Z","v":1133,"vw":10.23625},{"c":10.22,"h":10.23,"l":10.21,"n":68,"o":10.23,"t":"2026-10-16T19:45:00Z","v":5023,"vw":10.212535},{"c":10.26,"h":10.29,"l":10.24,"n":61,"o":10.24,"t":"2026-10-16T19:50:00Z","v":1778,"vw":10.254375},{"c":10.08,"h":10.265,"l":10.08,"n":274,"o":10.265,"t":"2026-10-16T19:55:00Z","v":9437,"vw":10.155363},{"c":10.09,"h":10.09,"l":10.09,"n":5,"o":10.09,"t":"2026-10-16T20:00:00Z","v":12503,"vw":10.09},{"c":10.03,"h":10.03,"l":10.03,"n":3,"o":10.03,"t":"2026-10-16T20:35:00Z","v":547,"vw":10.03},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-19T13:25:00Z","v":980,"vw":10.09},{"c":9.91,"h":10.1,"l":9.81,"n":114,"o":10.02,"t":"2026-10-19T13:30:00Z","v":5976,"vw":9.997046},{"c":9.71,"h":9.9453,"l":9.71,"n":9,"o":9.9453,"t":"2026-10-19T13:35:00Z","v":338,"vw":9.842996},{"c":9.98,"h":9.98,"l":9.855,"n":39,"o":9.855,"t":"2026-10-19T13:40:00Z","v":1053,"vw":9.931429},{"c":10.09,"h":10.1,"l":10.09,"n":18,"o":10.1,"t":"2026-10-19T13:45:00Z","v":463,"vw":10.095},{"c":10.09,"h":10.115,"l":10.09,"n":14,"o":10.11,"t":"2026-10-19T13:50:00Z","v":4438,"vw":10.109883},{"c":10.075,"h":10.075,"l":10.075,"n":3,"o":10.075,"t":"2026-10-19T13:55:00Z","v":104,"vw":10.075},{"c":10.1,"h":10.11,"l":10.1,"n":24,"o":10.1,"t":"2026-10-19T14:05:00Z","v":836,"vw":10.102},{"c":10.1515,"h":10.1515,"l":10.1515,"n":1,"o":10.1515,"t":"2026-10-19T14:10:00Z","v":100,"vw":10.1515},{"c":10.05,"h":10.06,"l":9.97,"n":26,"o":10.06,"t":"2026-10-19T14:25:00Z","v":1386,"vw":9.999302},{"c":10.11,"h":10.11,"l":10.04,"n":31,"o":10.04,"t":"2026-10-19T14:30:00Z","v":992,"vw":10.095},{"c":10.1648,"h":10.1648,"l":10.1648,"n":6,"o":10.1648,"t":"2026-10-19T14:35:00Z","v":307,"vw":10.1648},{"c":10.125,"h":10.125,"l":10.125,"n":4,"o":10.125,"t":"2026-10-19T14:40:00Z","v":118,"vw":10.125},{"c":10.125,"h":10.125,"l":10.125,"n":12,"o":10.125,"t":"2026-10-19T14:50:00Z","v":343,"vw":10.125},{"c":10.125,"h":10.125,"l":10.125,"n":5,"o":10.125,"t":"2026-10-19T14:55:00Z","v":125,"vw":10.125},{"c":10.14,"h":10.14,"l":10.11,"n":11,"o":10.11,"t":"2026-10-19T15:15:00Z","v":310,"vw":10.125},{"c":10.1623,"h":10.1623,"l":10.1623,"n":2,"o":10.1623,"t":"2026-10-19T15:20:00Z","v":105,"vw":10.1623},{"c":10.13,"h":10.13,"l":10.13,"n":11,"o":10.13,"t":"2026-10-19T15:25:00Z","v":339,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":16,"o":10.13,"t":"2026-10-19T15:30:00Z","v":277,"vw":10.13},{"c":10.17,"h":10.17,"l":10.17,"n":5,"o":10.17,"t":"2026-10-19T15:35:00Z","v":142,"vw":10.17},{"c":10.105,"h":10.105,"l":10.105,"n":6,"o":10.105,"t":"2026-10-19T15:40:00Z","v":170,"vw":10.105},{"c":10.105,"h":10.14,"l":10.105,"n":12,"o":10.13,"t":"2026-10-19T15:45:00Z","v":447,"vw":10.119815},{"c":10.105,"h":10.105,"l":10.105,"n":6,"o":10.105,"t":"2026-10-19T15:50:00Z","v":142,"vw":10.105},{"c":10.02,"h":10.105,"l":10.015,"n":20,"o":10.105,"t":"2026-10-19T15:55:00Z","v":781,"vw":10.045641},{"c":10.005,"h":10.005,"l":10.005,"n":9,"o":10.005,"t":"2026-10-19T16:00:00Z","v":244,"vw":10.005},{"c":10.03,"h":10.03,"l":10,"n":19,"o":10.005,"t":"2026-10-19T16:05:00Z","v":964,"vw":10.0175},{"c":10.06,"h":10.06,"l":10.03,"n":27,"o":10.03,"t":"2026-10-19T16:10:00Z","v":725,"vw":10.05},{"c":10.09,"h":10.09,"l":10.065,"n":17,"o":10.065,"t":"2026-10-19T16:15:00Z","v":566,"vw":10.08375},{"c":10.12,"h":10.13,"l":10.12,"n":13,"o":10.12,"t":"2026-10-19T16:20:00Z","v":617,"vw":10.1225},{"c":10.095,"h":10.095,"l":10.095,"n":2,"o":10.095,"t":"2026-10-19T16:25:00Z","v":104,"vw":10.095},{"c":10.05,"h":10.14,"l":10.05,"n":40,"o":10.1,"t":"2026-10-19T16:30:00Z","v":2495,"vw":10.099875},{"c":10.13,"h":10.13,"l":10.09,"n":23,"o":10.09,"t":"2026-10-19T16:35:00Z","v":845,"vw":10.099184},{"c":10.13,"h":10.13,"l":10.13,"n":7,"o":10.13,"t":"2026-10-19T16:40:00Z","v":132,"vw":10.13},{"c":10.09,"h":10.09,"l":10.09,"n":12,"o":10.09,"t":"2026-10-19T16:50:00Z","v":244,"vw":10.09},{"c":10.05,"h":10.05,"l":10.05,"n":21,"o":10.05,"t":"2026-10-19T17:00:00Z","v":364,"vw":10.05},{"c":10.06,"h":10.06,"l":10.06,"n":4,"o":10.06,"t":"2026-10-19T17:05:00Z","v":255,"vw":10.06},{"c":10.075,"h":10.075,"l":10.075,"n":5,"o":10.075,"t":"2026-10-19T17:10:00Z","v":128,"vw":10.075},{"c":10.115,"h":10.115,"l":10.09,"n":20,"o":10.1,"t":"2026-10-19T17:20:00Z","v":773,"vw":10.10165},{"c":10.11,"h":10.11,"l":10.11,"n":9,"o":10.11,"t":"2026-10-19T17:30:00Z","v":300,"vw":10.11},{"c":10.1,"h":10.1,"l":10.04,"n":54,"o":10.09,"t":"2026-10-19T17:35:00Z","v":1452,"vw":10.075715},{"c":10.115,"h":10.115,"l":10.115,"n":6,"o":10.115,"t":"2026-10-19T17:40:00Z","v":165,"vw":10.115},{"c":10.09,"h":10.11,"l":10.09,"n":15,"o":10.11,"t":"2026-10-19T17:45:00Z","v":594,"vw":10.096667},{"c":10.13,"h":10.13,"l":10.09,"n":15,"o":10.09,"t":"2026-10-19T17:55:00Z","v":419,"vw":10.11},{"c":10.06,"h":10.06,"l":10.06,"n":6,"o":10.06,"t":"2026-10-19T18:15:00Z","v":146,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":5,"o":10.06,"t":"2026-10-19T18:30:00Z","v":235,"vw":10.06},{"c":10.065,"h":10.065,"l":10.065,"n":1,"o":10.065,"t":"2026-10-19T18:35:00Z","v":152,"vw":10.065},{"c":10.07,"h":10.08,"l":10.07,"n":26,"o":10.08,"t":"2026-10-19T18:40:00Z","v":835,"vw":10.075},{"c":10.045,"h":10.07,"l":10.045,"n":60,"o":10.05,"t":"2026-10-19T18:50:00Z","v":1744,"vw":10.054049},{"c":10.055,"h":10.055,"l":10.055,"n":20,"o":10.055,"t":"2026-10-19T18:55:00Z","v":486,"vw":10.055},{"c":10.06,"h":10.06,"l":10.05,"n":28,"o":10.05,"t":"2026-10-19T19:00:00Z","v":689,"vw":10.053333},{"c":10.05,"h":10.05,"l":10.05,"n":15,"o":10.05,"t":"2026-10-19T19:05:00Z","v":682,"vw":10.05},{"c":10.045,"h":10.06,"l":10.04,"n":88,"o":10.04,"t":"2026-10-19T19:10:00Z","v":3985,"vw":10.047432},{"c":10.06,"h":10.06,"l":10.045,"n":16,"o":10.045,"t":"2026-10-19T19:15:00Z","v":423,"vw":10.0525},{"c":10.07,"h":10.07,"l":10.07,"n":4,"o":10.07,"t":"2026-10-19T19:20:00Z","v":112,"vw":10.07},{"c":10.05,"h":10.05,"l":10.05,"n":17,"o":10.05,"t":"2026-10-19T19:25:00Z","v":377,"vw":10.05},{"c":10.03,"h":10.04,"l":10.03,"n":34,"o":10.04,"t":"2026-10-19T19:30:00Z","v":1294,"vw":10.032288},{"c":10.06,"h":10.06,"l":10.06,"n":7,"o":10.06,"t":"2026-10-19T19:35:00Z","v":259,"vw":10.06},{"c":10.07,"h":10.07,"l":10.06,"n":82,"o":10.06,"t":"2026-10-19T19:40:00Z","v":1542,"vw":10.061667},{"c":10.055,"h":10.09,"l":10.055,"n":57,"o":10.09,"t":"2026-10-19T19:50:00Z","v":3829,"vw":10.064795},{"c":10.01,"h":10.06,"l":9.99,"n":322,"o":10.055,"t":"2026-10-19T19:55:00Z","v":23042,"vw":10.017303},{"c":10,"h":10,"l":10,"n":8,"o":10,"t":"2026-10-19T20:00:00Z","v":30574,"vw":10},{"c":9.97,"h":10.02,"l":9.97,"n":13,"o":10.02,"t":"2026-10-20T13:30:00Z","v":871,"vw":10.006435},{"c":10.1548,"h":10.1548,"l":10.1548,"n":4,"o":10.1548,"t":"2026-10-20T13:40:00Z","v":112,"vw":10.1548},{"c":10.235,"h":10.235,"l":10.235,"n":3,"o":10.235,"t":"2026-10-20T13:50:00Z","v":111,"vw":10.235},{"c":10.24,"h":10.24,"l":10.24,"n":5,"o":10.24,"t":"2026-10-20T14:00:00Z","v":732,"vw":10.24},{"c":10.35,"h":10.35,"l":10.2557,"n":48,"o":10.3,"t":"2026-10-20T14:05:00Z","v":4743,"vw":10.304797},{"c":10.25,"h":10.29,"l":10.25,"n":4,"o":10.29,"t":"2026-10-20T14:15:00Z","v":291,"vw":10.274},{"c":10.315,"h":10.315,"l":10.315,"n":5,"o":10.315,"t":"2026-10-20T14:30:00Z","v":165,"vw":10.315},{"c":10.39,"h":10.39,"l":10.36,"n":16,"o":10.36,"t":"2026-10-20T14:40:00Z","v":408,"vw":10.371811},{"c":10.36,"h":10.46,"l":10.36,"n":117,"o":10.39,"t":"2026-10-20T14:45:00Z","v":3779,"vw":10.404955},{"c":10.3,"h":10.3,"l":10.3,"n":38,"o":10.3,"t":"2026-10-20T14:50:00Z","v":627,"vw":10.3},{"c":10.34,"h":10.34,"l":10.33,"n":56,"o":10.33,"t":"2026-10-20T15:05:00Z","v":1157,"vw":10.33375},{"c":10.37,"h":10.37,"l":10.37,"n":4,"o":10.37,"t":"2026-10-20T15:10:00Z","v":162,"vw":10.37},{"c":10.305,"h":10.305,"l":10.305,"n":6,"o":10.305,"t":"2026-10-20T15:15:00Z","v":314,"vw":10.305},{"c":10.25,"h":10.277,"l":10.25,"n":9,"o":10.2627,"t":"2026-10-20T15:25:00Z","v":422,"vw":10.2631},{"c":10.29,"h":10.29,"l":10.29,"n":3,"o":10.29,"t":"2026-10-20T15:50:00Z","v":123,"vw":10.29},{"c":10.23,"h":10.275,"l":10.23,"n":50,"o":10.27,"t":"2026-10-20T15:55:00Z","v":2143,"vw":10.267262},{"c":10.245,"h":10.245,"l":10.245,"n":7,"o":10.245,"t":"2026-10-20T16:10:00Z","v":153,"vw":10.245},{"c":10.12,"h":10.24,"l":10.12,"n":52,"o":10.24,"t":"2026-10-20T16:15:00Z","v":3256,"vw":10.207965},{"c":10.11,"h":10.14,"l":10.11,"n":29,"o":10.14,"t":"2026-10-20T16:20:00Z","v":1001,"vw":10.132105},{"c":10.23,"h":10.23,"l":10.18,"n":41,"o":10.18,"t":"2026-10-20T16:25:00Z","v":1175,"vw":10.213819},{"c":10.5,"h":10.505,"l":10.37,"n":247,"o":10.37,"t":"2026-10-20T16:30:00Z","v":8394,"vw":10.435685},{"c":10.46,"h":10.55,"l":10.45,"n":105,"o":10.525,"t":"2026-10-20T16:35:00Z","v":5701,"vw":10.494283},{"c":10.64,"h":10.64,"l":10.475,"n":60,"o":10.475,"t":"2026-10-20T16:40:00Z","v":3117,"vw":10.562374},{"c":10.51,"h":10.615,"l":10.51,"n":71,"o":10.6,"t":"2026-10-20T16:45:00Z","v":4199,"vw":10.558909},{"c":10.58,"h":10.6,"l":10.51,"n":79,"o":10.51,"t":"2026-10-20T16:50:00Z","v":4514,"vw":10.568566},{"c":10.52,"h":10.6,"l":10.52,"n":61,"o":10.555,"t":"2026-10-20T16:55:00Z","v":3720,"vw":10.570883},{"c":10.61,"h":10.64,"l":10.52,"n":92,"o":10.53,"t":"2026-10-20T17:00:00Z","v":4686,"vw":10.589989},{"c":10.69,"h":10.695,"l":10.63,"n":112,"o":10.64,"t":"2026-10-20T17:05:00Z","v":5203,"vw":10.65478},{"c":10.64,"h":10.67,"l":10.64,"n":26,"o":10.67,"t":"2026-10-20T17:10:00Z","v":1677,"vw":10.663412},{"c":10.67,"h":10.68,"l":10.62,"n":63,"o":10.62,"t":"2026-10-20T17:15:00Z","v":3656,"vw":10.656374},{"c":10.605,"h":10.67,"l":10.55,"n":50,"o":10.66,"t":"2026-10-20T17:20:00Z","v":3311,"vw":10.618527},{"c":10.67,"h":10.675,"l":10.605,"n":43,"o":10.605,"t":"2026-10-20T17:25:00Z","v":2093,"vw":10.631269},{"c":10.67,"h":10.68,"l":10.665,"n":44,"o":10.68,"t":"2026-10-20T17:30:00Z","v":1760,"vw":10.67063},{"c":10.72,"h":10.72,"l":10.68,"n":48,"o":10.69,"t":"2026-10-20T17:35:00Z","v":2396,"vw":10.702482},{"c":10.67,"h":10.71,"l":10.6,"n":111,"o":10.71,"t":"2026-10-20T17:40:00Z","v":6706,"vw":10.652678},{"c":10.625,"h":10.6867,"l":10.62,"n":126,"o":10.685,"t":"2026-10-20T17:45:00Z","v":5862,"vw":10.669284},{"c":10.63,"h":10.67,"l":10.61,"n":143,"o":10.65,"t":"2026-10-20T17:50:00Z","v":4107,"vw":10.648184},{"c":10.66,"h":10.66,"l":10.64,"n":14,"o":10.64,"t":"2026-10-20T17:55:00Z","v":811,"vw":10.646667},{"c":10.69,"h":10.7,"l":10.68,"n":22,"o":10.68,"t":"2026-10-20T18:00:00Z","v":1155,"vw":10.694},{"c":10.64,"h":10.685,"l":10.64,"n":25,"o":10.67,"t":"2026-10-20T18:05:00Z","v":2387,"vw":10.657281},{"c":10.645,"h":10.645,"l":10.645,"n":19,"o":10.645,"t":"2026-10-20T18:10:00Z","v":1358,"vw":10.645},{"c":10.59,"h":10.7,"l":10.58,"n":95,"o":10.68,"t":"2026-10-20T18:15:00Z","v":4441,"vw":10.643053},{"c":10.56,"h":10.615,"l":10.53,"n":82,"o":10.615,"t":"2026-10-20T18:20:00Z","v":2902,"vw":10.5564},{"c":10.51,"h":10.55,"l":10.51,"n":19,"o":10.55,"t":"2026-10-20T18:25:00Z","v":4627,"vw":10.544983},{"c":10.45,"h":10.51,"l":10.45,"n":26,"o":10.51,"t":"2026-10-20T18:40:00Z","v":637,"vw":10.48},{"c":10.485,"h":10.485,"l":10.485,"n":9,"o":10.485,"t":"2026-10-20T18:45:00Z","v":598,"vw":10.485},{"c":10.485,"h":10.49,"l":10.485,"n":15,"o":10.49,"t":"2026-10-20T18:50:00Z","v":892,"vw":10.486429},{"c":10.54,"h":10.595,"l":10.43,"n":200,"o":10.43,"t":"2026-10-20T18:55:00Z","v":7021,"vw":10.501596},{"c":10.59,"h":10.61,"l":10.555,"n":42,"o":10.555,"t":"2026-10-20T19:00:00Z","v":954,"vw":10.589},{"c":10.5,"h":10.59,"l":10.5,"n":31,"o":10.59,"t":"2026-10-20T19:15:00Z","v":8133,"vw":10.580897},{"c":10.49,"h":10.49,"l":10.475,"n":44,"o":10.49,"t":"2026-10-20T19:20:00Z","v":1364,"vw":10.483678},{"c":10.355,"h":10.41,"l":10.355,"n":37,"o":10.41,"t":"2026-10-20T19:25:00Z","v":899,"vw":10.373333},{"c":10.32,"h":10.32,"l":10.32,"n":6,"o":10.32,"t":"2026-10-20T19:30:00Z","v":302,"vw":10.32},{"c":10.43,"h":10.43,"l":10.36,"n":24,"o":10.39,"t":"2026-10-20T19:35:00Z","v":839,"vw":10.394286},{"c":10.38,"h":10.45,"l":10.38,"n":11,"o":10.38,"t":"2026-10-20T19:40:00Z","v":518,"vw":10.396},{"c":10.38,"h":10.38,"l":10.37,"n":38,"o":10.38,"t":"2026-10-20T19:45:00Z","v":1013,"vw":10.377826},{"c":10.52,"h":10.52,"l":10.42,"n":36,"o":10.42,"t":"2026-10-20T19:50:00Z","v":1064,"vw":10.456667},{"c":10.61,"h":10.61,"l":10.5,"n":271,"o":10.5,"t":"2026-10-20T19:55:00Z","v":16730,"vw":10.577025},{"c":10.58,"h":10.58,"l":10.58,"n":8,"o":10.58,"t":"2026-10-20T20:00:00Z","v":15619,"vw":10.58},{"c":10.56,"h":10.56,"l":10.56,"n":16,"o":10.56,"t":"2026-10-21T13:30:00Z","v":698,"vw":10.56},{"c":10.4584,"h":10.4584,"l":10.4584,"n":5,"o":10.4584,"t":"2026-10-21T13:35:00Z","v":532,"vw":10.4584},{"c":10.56,"h":10.56,"l":10.56,"n":6,"o":10.56,"t":"2026-10-21T13:40:00Z","v":130,"vw":10.56},{"c":10.42,"h":10.535,"l":10.42,"n":47,"o":10.535,"t":"2026-10-21T13:45:00Z","v":4869,"vw":10.517565},{"c":10.39,"h":10.39,"l":10.32,"n":8,"o":10.33,"t":"2026-10-21T13:50:00Z","v":1785,"vw":10.32814},{"c":10.2932,"h":10.41,"l":10.2932,"n":22,"o":10.41,"t":"2026-10-21T13:55:00Z","v":538,"vw":10.349354},{"c":10.405,"h":10.4099,"l":10.405,"n":14,"o":10.4099,"t":"2026-10-21T14:00:00Z","v":294,"vw":10.40745},{"c":10.34,"h":10.41,"l":10.34,"n":14,"o":10.38,"t":"2026-10-21T14:15:00Z","v":698,"vw":10.362},{"c":10.42,"h":10.42,"l":10.42,"n":8,"o":10.42,"t":"2026-10-21T14:20:00Z","v":318,"vw":10.42},{"c":10.485,"h":10.485,"l":10.48,"n":2,"o":10.48,"t":"2026-10-21T14:25:00Z","v":200,"vw":10.4825},{"c":10.49,"h":10.49,"l":10.49,"n":2,"o":10.49,"t":"2026-10-21T14:30:00Z","v":101,"vw":10.49},{"c":10.485,"h":10.485,"l":10.485,"n":3,"o":10.485,"t":"2026-10-21T14:35:00Z","v":104,"vw":10.485},{"c":10.42,"h":10.49,"l":10.36,"n":61,"o":10.49,"t":"2026-10-21T14:50:00Z","v":3516,"vw":10.374362},{"c":10.4,"h":10.4,"l":10.4,"n":3,"o":10.4,"t":"2026-10-21T14:55:00Z","v":310,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-21T15:00:00Z","v":300,"vw":10.4},{"c":10.37,"h":10.4,"l":10.37,"n":42,"o":10.3766,"t":"2026-10-21T15:05:00Z","v":2081,"vw":10.376539},{"c":10.39,"h":10.39,"l":10.39,"n":11,"o":10.39,"t":"2026-10-21T15:10:00Z","v":585,"vw":10.39},{"c":10.49,"h":10.52,"l":10.42,"n":146,"o":10.42,"t":"2026-10-21T15:20:00Z","v":13298,"vw":10.452438},{"c":10.475,"h":10.49,"l":10.47,"n":23,"o":10.49,"t":"2026-10-21T15:25:00Z","v":1358,"vw":10.483969},{"c":10.5,"h":10.5,"l":10.5,"n":11,"o":10.5,"t":"2026-10-21T15:30:00Z","v":462,"vw":10.5},{"c":10.51,"h":10.51,"l":10.48,"n":38,"o":10.48,"t":"2026-10-21T15:35:00Z","v":1355,"vw":10.483356},{"c":10.51,"h":10.51,"l":10.51,"n":5,"o":10.51,"t":"2026-10-21T15:40:00Z","v":131,"vw":10.51},{"c":10.48,"h":10.53,"l":10.48,"n":78,"o":10.48,"t":"2026-10-21T15:45:00Z","v":4814,"vw":10.499606},{"c":10.49,"h":10.51,"l":10.42,"n":205,"o":10.43,"t":"2026-10-21T16:00:00Z","v":5486,"vw":10.455538},{"c":10.52,"h":10.52,"l":10.52,"n":5,"o":10.52,"t":"2026-10-21T16:05:00Z","v":118,"vw":10.52},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T16:10:00Z","v":100,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-21T16:15:00Z","v":110,"vw":10.5},{"c":10.48,"h":10.5,"l":10.48,"n":5,"o":10.5,"t":"2026-10-21T16:20:00Z","v":240,"vw":10.49},{"c":10.43,"h":10.485,"l":10.425,"n":64,"o":10.48,"t":"2026-10-21T16:25:00Z","v":2534,"vw":10.45853},{"c":10.53,"h":10.53,"l":10.46,"n":35,"o":10.46,"t":"2026-10-21T16:30:00Z","v":1815,"vw":10.473077},{"c":10.515,"h":10.515,"l":10.515,"n":2,"o":10.515,"t":"2026-10-21T16:35:00Z","v":112,"vw":10.515},{"c":10.56,"h":10.56,"l":10.56,"n":3,"o":10.56,"t":"2026-10-21T16:40:00Z","v":215,"vw":10.56},{"c":10.56,"h":10.56,"l":10.56,"n":2,"o":10.56,"t":"2026-10-21T16:45:00Z","v":182,"vw":10.56},{"c":10.56,"h":10.56,"l":10.56,"n":1,"o":10.56,"t":"2026-10-21T16:50:00Z","v":100,"vw":10.56},{"c":10.56,"h":10.56,"l":10.51,"n":3,"o":10.51,"t":"2026-10-21T16:55:00Z","v":224,"vw":10.535},{"c":10.51,"h":10.55,"l":10.51,"n":5,"o":10.51,"t":"2026-10-21T17:00:00Z","v":330,"vw":10.523333},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-21T17:05:00Z","v":100,"vw":10.55},{"c":10.54,"h":10.54,"l":10.54,"n":4,"o":10.54,"t":"2026-10-21T17:10:00Z","v":267,"vw":10.54},{"c":10.53,"h":10.53,"l":10.52,"n":8,"o":10.52,"t":"2026-10-21T17:15:00Z","v":369,"vw":10.523333},{"c":10.53,"h":10.53,"l":10.53,"n":11,"o":10.53,"t":"2026-10-21T17:20:00Z","v":152,"vw":10.53},{"c":10.505,"h":10.5309,"l":10.505,"n":10,"o":10.53,"t":"2026-10-21T17:25:00Z","v":367,"vw":10.522828},{"c":10.53,"h":10.54,"l":10.53,"n":8,"o":10.54,"t":"2026-10-21T17:30:00Z","v":301,"vw":10.535},{"c":10.52,"h":10.52,"l":10.52,"n":2,"o":10.52,"t":"2026-10-21T17:35:00Z","v":104,"vw":10.52},{"c":10.6,"h":10.6,"l":10.52,"n":71,"o":10.52,"t":"2026-10-21T17:40:00Z","v":2534,"vw":10.554288},{"c":10.58,"h":10.58,"l":10.58,"n":28,"o":10.58,"t":"2026-10-21T17:45:00Z","v":1009,"vw":10.58},{"c":10.59,"h":10.6,"l":10.59,"n":2,"o":10.6,"t":"2026-10-21T17:50:00Z","v":200,"vw":10.595},{"c":10.565,"h":10.59,"l":10.565,"n":6,"o":10.59,"t":"2026-10-21T18:00:00Z","v":333,"vw":10.573333},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-21T18:05:00Z","v":100,"vw":10.6},{"c":10.6,"h":10.6,"l":10.6,"n":3,"o":10.6,"t":"2026-10-21T18:10:00Z","v":105,"vw":10.6},{"c":10.565,"h":10.6,"l":10.565,"n":3,"o":10.6,"t":"2026-10-21T18:15:00Z","v":300,"vw":10.576667},{"c":10.6,"h":10.6,"l":10.59,"n":4,"o":10.59,"t":"2026-10-21T18:20:00Z","v":208,"vw":10.595},{"c":10.6,"h":10.6,"l":10.6,"n":7,"o":10.6,"t":"2026-10-21T18:25:00Z","v":495,"vw":10.6},{"c":10.565,"h":10.565,"l":10.565,"n":3,"o":10.565,"t":"2026-10-21T18:30:00Z","v":300,"vw":10.565},{"c":10.635,"h":10.635,"l":10.6,"n":44,"o":10.6,"t":"2026-10-21T18:35:00Z","v":2063,"vw":10.606063},{"c":10.61,"h":10.61,"l":10.61,"n":16,"o":10.61,"t":"2026-10-21T18:40:00Z","v":623,"vw":10.61},{"c":10.605,"h":10.62,"l":10.6,"n":26,"o":10.62,"t":"2026-10-21T18:50:00Z","v":1115,"vw":10.606334},{"c":10.57,"h":10.595,"l":10.57,"n":25,"o":10.59,"t":"2026-10-21T18:55:00Z","v":1085,"vw":10.584167},{"c":10.58,"h":10.585,"l":10.56,"n":22,"o":10.56,"t":"2026-10-21T19:00:00Z","v":1241,"vw":10.575},{"c":10.6,"h":10.6,"l":10.6,"n":3,"o":10.6,"t":"2026-10-21T19:10:00Z","v":111,"vw":10.6},{"c":10.575,"h":10.575,"l":10.55,"n":6,"o":10.575,"t":"2026-10-21T19:15:00Z","v":375,"vw":10.563477},{"c":10.6,"h":10.6,"l":10.55,"n":7,"o":10.55,"t":"2026-10-21T19:20:00Z","v":231,"vw":10.575},{"c":10.55,"h":10.6,"l":10.55,"n":25,"o":10.6,"t":"2026-10-21T19:25:00Z","v":624,"vw":10.579821},{"c":10.6,"h":10.6,"l":10.575,"n":19,"o":10.575,"t":"2026-10-21T19:30:00Z","v":843,"vw":10.578571},{"c":10.6,"h":10.6,"l":10.575,"n":18,"o":10.6,"t":"2026-10-21T19:35:00Z","v":558,"vw":10.59375},{"c":10.66,"h":10.67,"l":10.56,"n":58,"o":10.56,"t":"2026-10-21T19:40:00Z","v":2882,"vw":10.605299},{"c":10.665,"h":10.69,"l":10.61,"n":102,"o":10.67,"t":"2026-10-21T19:45:00Z","v":3365,"vw":10.665465},{"c":10.62,"h":10.65,"l":10.6,"n":130,"o":10.65,"t":"2026-10-21T19:50:00Z","v":3241,"vw":10.635562},{"c":10.55,"h":10.6,"l":10.5,"n":394,"o":10.6,"t":"2026-10-21T19:55:00Z","v":18700,"vw":10.532287},{"c":10.56,"h":10.56,"l":10.56,"n":5,"o":10.56,"t":"2026-10-21T20:00:00Z","v":15173,"vw":10.56}],"history":[{"c":3.34,"h":3.44,"l":3.31,"n":3593,"o":3.39,"t":"2024-10-21T04:00:00Z","v":454442,"vw":3.36223},{"c":3.28,"h":3.39,"l":3.27,"n":4826,"o":3.34,"t":"2024-10-22T04:00:00Z","v":580395,"vw":3.317451},{"c":3.26,"h":3.3099,"l":3.19,"n":3512,"o":3.27,"t":"2024-10-23T04:00:00Z","v":455938,"vw":3.232723},{"c":3.3,"h":3.33,"l":3.24,"n":3753,"o":3.25,"t":"2024-10-24T04:00:00Z","v":342425,"vw":3.288913},{"c":3.24,"h":3.36,"l":3.21,"n":3458,"o":3.31,"t":"2024-10-25T04:00:00Z","v":468186,"vw":3.276004},{"c":3.27,"h":3.3099,"l":3.24,"n":3686,"o":3.27,"t":"2024-10-28T04:00:00Z","v":402088,"vw":3.269709},{"c":3.14,"h":3.2501,"l":3.09,"n":5782,"o":3.25,"t":"2024-10-29T04:00:00Z","v":817765,"vw":3.149464},{"c":3.16,"h":3.2299,"l":3.12,"n":5185,"o":3.12,"t":"2024-10-30T04:00:00Z","v":383008,"vw":3.173779},{"c":3.13,"h":3.185,"l":3.1,"n":4470,"o":3.15,"t":"2024-10-31T04:00:00Z","v":470196,"vw":3.125665},{"c":3.14,"h":3.15,"l":3.05,"n":4272,"o":3.15,"t":"2024-11-01T04:00:00Z","v":494807,"vw":3.109029},{"c":3.16,"h":3.22,"l":3.09,"n":7561,"o":3.11,"t":"2024-11-04T05:00:00Z","v":984904,"vw":3.155452},{"c":3.29,"h":3.52,"l":3.15,"n":9056,"o":3.29,"t":"2024-11-05T05:00:00Z","v":1517963,"vw":3.314303},{"c":3.2,"h":3.48,"l":3.04,"n":9866,"o":3.35,"t":"2024-11-06T05:00:00Z","v":1702905,"vw":3.180224},{"c":3.06,"h":3.2,"l":3.04,"n":5182,"o":3.18,"t":"2024-11-07T05:00:00Z","v":735887,"vw":3.102016},{"c":3.06,"h":3.1,"l":2.98,"n":4806,"o":3.07,"t":"2024-11-08T05:00:00Z","v":848610,"vw":3.039058},{"c":2.98,"h":3.09,"l":2.905,"n":5460,"o":3.09,"t":"2024-11-11T05:00:00Z","v":906810,"vw":2.967011},{"c":2.86,"h":2.97,"l":2.86,"n":5051,"o":2.97,"t":"2024-11-12T05:00:00Z","v":1006764,"vw":2.90211},{"c":2.82,"h":2.895,"l":2.8099,"n":5852,"o":2.87,"t":"2024-11-13T05:00:00Z","v":904625,"vw":2.842823},{"c":2.99,"h":3.03,"l":2.78,"n":6086,"o":2.84,"t":"2024-11-14T05:00:00Z","v":897985,"vw":2.933232},{"c":3.02,"h":3.03,"l":2.92,"n":4898,"o":2.99,"t":"2024-11-15T05:00:00Z","v":607880,"vw":2.993445},{"c":2.95,"h":3.085,"l":2.93,"n":3853,"o":3.02,"t":"2024-11-18T05:00:00Z","v":572444,"vw":3.003367},{"c":2.96,"h":2.96,"l":2.81,"n":4871,"o":2.91,"t":"2024-11-19T05:00:00Z","v":802759,"vw":2.893128},{"c":2.86,"h":2.99,"l":2.8,"n":4443,"o":2.93,"t":"2024-11-20T05:00:00Z","v":728545,"vw":2.854422},{"c":2.93,"h":2.99,"l":2.85,"n":5066,"o":2.85,"t":"2024-11-21T05:00:00Z","v":882777,"vw":2.931739},{"c":3.02,"h":3.04,"l":2.93,"n":4504,"o":2.95,"t":"2024-11-22T05:00:00Z","v":750872,"vw":2.998957},{"c":2.99,"h":3.125,"l":2.99,"n":6491,"o":3.01,"t":"2024-11-25T05:00:00Z","v":996268,"vw":3.062095},{"c":2.99,"h":3.04,"l":2.94,"n":5457,"o":2.98,"t":"2024-11-26T05:00:00Z","v":423325,"vw":2.999945},{"c":3.09,"h":3.17,"l":3.01,"n":5055,"o":3.01,"t":"2024-11-27T05:00:00Z","v":608485,"vw":3.107275},{"c":3.14,"h":3.17,"l":3.1,"n":2784,"o":3.1,"t":"2024-11-29T05:00:00Z","v":266325,"vw":3.140851},{"c":3.2,"h":3.285,"l":3.11,"n":5798,"o":3.12,"t":"2024-12-02T05:00:00Z","v":684023,"vw":3.210705},{"c":3.13,"h":3.2,"l":3.04,"n":6242,"o":3.2,"t":"2024-12-03T05:00:00Z","v":774330,"vw":3.088774},{"c":3.09,"h":3.145,"l":3.06,"n":4758,"o":3.12,"t":"2024-12-04T05:00:00Z","v":486595,"vw":3.111605},{"c":3.01,"h":3.095,"l":3.01,"n":5077,"o":3.09,"t":"2024-12-05T05:00:00Z","v":638562,"vw":3.046056},{"c":3.11,"h":3.14,"l":2.99,"n":4326,"o":3.05,"t":"2024-12-06T05:00:00Z","v":600919,"vw":3.085399},{"c":2.99,"h":3.13,"l":2.945,"n":5388,"o":3.12,"t":"2024-12-09T05:00:00Z","v":837883,"vw":3.012614},{"c":2.97,"h":3.03,"l":2.93,"n":4407,"o":2.97,"t":"2024-12-10T05:00:00Z","v":635466,"vw":2.985663},{"c":3.12,"h":3.17,"l":2.94,"n":5596,"o":3,"t":"2024-12-11T05:00:00Z","v":1015647,"vw":3.095499},{"c":3.11,"h":3.2,"l":3.08,"n":4013,"o":3.12,"t":"2024-12-12T05:00:00Z","v":551420,"vw":3.136339},{"c":3.03,"h":3.19,"l":2.97,"n":4485,"o":3.09,"t":"2024-12-13T05:00:00Z","v":659466,"vw":3.054552},{"c":2.96,"h":3.045,"l":2.945,"n":4285,"o":3,"t":"2024-12-16T05:00:00Z","v":931686,"vw":2.97253},{"c":3.01,"h":3.0452,"l":2.91,"n":5431,"o":2.95,"t":"2024-12-17T05:00:00Z","v":1180174,"vw":2.996019},{"c":2.91,"h":3.09,"l":2.865,"n":5307,"o":3.03,"t":"2024-12-18T05:00:00Z","v":1057492,"vw":2.943935},{"c":2.89,"h":2.95,"l":2.79,"n":5828,"o":2.92,"t":"2024-12-19T05:00:00Z","v":1248647,"vw":2.871347},{"c":2.93,"h":2.97,"l":2.8,"n":3841,"o":2.84,"t":"2024-12-20T05:00:00Z","v":968712,"vw":2.922698},{"c":2.89,"h":2.96,"l":2.84,"n":4727,"o":2.93,"t":"2024-12-23T05:00:00Z","v":672774,"vw":2.89098},{"c":2.93,"h":2.95,"l":2.86,"n":2226,"o":2.9,"t":"2024-12-24T05:00:00Z","v":355086,"vw":2.924483},{"c":3.01,"h":3.03,"l":2.93,"n":4554,"o":2.93,"t":"2024-12-26T05:00:00Z","v":780054,"vw":2.980723},{"c":3.05,"h":3.06,"l":2.9237,"n":4098,"o":3,"t":"2024-12-27T05:00:00Z","v":597168,"vw":3.012748},{"c":3.1,"h":3.2,"l":3.0011,"n":5951,"o":3.03,"t":"2024-12-30T05:00:00Z","v":860613,"vw":3.114369},{"c":3.17,"h":3.22,"l":3.04,"n":4204,"o":3.1,"t":"2024-12-31T05:00:00Z","v":746209,"vw":3.145631},{"c":3.21,"h":3.34,"l":3.15,"n":4515,"o":3.21,"t":"2025-01-02T05:00:00Z","v":652406,"vw":3.206339},{"c":3.19,"h":3.2593,"l":3.1,"n":4485,"o":3.23,"t":"2025-01-03T05:00:00Z","v":638210,"vw":3.182787},{"c":3.05,"h":3.25,"l":3.03,"n":4795,"o":3.21,"t":"2025-01-06T05:00:00Z","v":672396,"vw":3.094898},{"c":3.11,"h":3.15,"l":3.02,"n":3837,"o":3.06,"t":"2025-01-07T05:00:00Z","v":608451,"vw":3.096132},{"c":3.17,"h":3.22,"l":3,"n":5792,"o":3.07,"t":"2025-01-08T05:00:00Z","v":678369,"vw":3.150029},{"c":3.08,"h":3.165,"l":3.0209,"n":6273,"o":3.09,"t":"2025-01-10T05:00:00Z","v":1108537,"vw":3.094364},{"c":3.05,"h":3.085,"l":2.94,"n":4934,"o":3.07,"t":"2025-01-13T05:00:00Z","v":848973,"vw":3.031462},{"c":2.95,"h":3.065,"l":2.91,"n":6158,"o":3.01,"t":"2025-01-14T05:00:00Z","v":957582,"vw":2.989946},{"c":3.13,"h":3.295,"l":3.01,"n":6170,"o":3.03,"t":"2025-01-15T05:00:00Z","v":1170483,"vw":3.152409},{"c":3.04,"h":3.12,"l":3.01,"n":4625,"o":3.11,"t":"2025-01-16T05:00:00Z","v":643308,"vw":3.053747},{"c":2.98,"h":3.07,"l":2.905,"n":5367,"o":3.06,"t":"2025-01-17T05:00:00Z","v":1109498,"vw":2.964724},{"c":2.91,"h":3.05,"l":2.9,"n":3446,"o":2.99,"t":"2025-01-21T05:00:00Z","v":481812,"vw":2.949156},{"c":2.89,"h":2.95,"l":2.875,"n":4357,"o":2.91,"t":"2025-01-22T05:00:00Z","v":603616,"vw":2.904772},{"c":2.89,"h":2.93,"l":2.8503,"n":3481,"o":2.89,"t":"2025-01-23T05:00:00Z","v":545620,"vw":2.889071},{"c":2.85,"h":2.9186,"l":2.825,"n":4681,"o":2.91,"t":"2025-01-24T05:00:00Z","v":562478,"vw":2.859948},{"c":2.82,"h":2.905,"l":2.82,"n":4129,"o":2.84,"t":"2025-01-27T05:00:00Z","v":501441,"vw":2.857391},{"c":2.71,"h":2.83,"l":2.7,"n":4497,"o":2.82,"t":"2025-01-28T05:00:00Z","v":675595,"vw":2.745682},{"c":2.72,"h":2.76,"l":2.65,"n":4026,"o":2.72,"t":"2025-01-29T05:00:00Z","v":572570,"vw":2.699729},{"c":2.76,"h":2.79,"l":2.71,"n":3021,"o":2.76,"t":"2025-01-30T05:00:00Z","v":363706,"vw":2.751052},{"c":2.71,"h":2.79,"l":2.67,"n":4794,"o":2.77,"t":"2025-01-31T05:00:00Z","v":506900,"vw":2.729073},{"c":2.58,"h":2.6779,"l":2.55,"n":5194,"o":2.66,"t":"2025-02-03T05:00:00Z","v":988147,"vw":2.601074},{"c":2.72,"h":2.74,"l":2.48,"n":8195,"o":2.57,"t":"2025-02-04T05:00:00Z","v":1833236,"vw":2.619069},{"c":2.59,"h":2.735,"l":2.575,"n":3400,"o":2.72,"t":"2025-02-05T05:00:00Z","v":479113,"vw":2.618028},{"c":2.56,"h":2.63,"l":2.56,"n":3680,"o":2.62,"t":"2025-02-06T05:00:00Z","v":410286,"vw":2.587884},{"c":2.53,"h":2.59,"l":2.5,"n":3652,"o":2.59,"t":"2025-02-07T05:00:00Z","v":533210,"vw":2.530801},{"c":2.5,"h":2.568,"l":2.42,"n":4602,"o":2.53,"t":"2025-02-10T05:00:00Z","v":635434,"vw":2.488118},{"c":2.52,"h":2.56,"l":2.47,"n":3128,"o":2.51,"t":"2025-02-11T05:00:00Z","v":393486,"vw":2.527148},{"c":2.53,"h":2.6,"l":2.48,"n":3181,"o":2.5,"t":"2025-02-12T05:00:00Z","v":388309,"vw":2.535694},{"c":2.59,"h":2.61,"l":2.54,"n":2827,"o":2.56,"t":"2025-02-13T05:00:00Z","v":417039,"vw":2.58411},{"c":2.62,"h":2.66,"l":2.555,"n":2781,"o":2.62,"t":"2025-02-14T05:00:00Z","v":310489,"vw":2.602322},{"c":2.59,"h":2.63,"l":2.55,"n":3091,"o":2.61,"t":"2025-02-18T05:00:00Z","v":329605,"vw":2.585919},{"c":2.56,"h":2.6,"l":2.53,"n":2165,"o":2.6,"t":"2025-02-19T05:00:00Z","v":248242,"vw":2.558739},{"c":2.53,"h":2.55,"l":2.5,"n":2922,"o":2.54,"t":"2025-02-20T05:00:00Z","v":326988,"vw":2.516507},{"c":2.57,"h":2.59,"l":2.54,"n":2756,"o":2.56,"t":"2025-02-21T05:00:00Z","v":302384,"vw":2.567534},{"c":2.65,"h":2.74,"l":2.5704,"n":3078,"o":2.62,"t":"2025-02-24T05:00:00Z","v":460252,"vw":2.668776},{"c":2.58,"h":2.7032,"l":2.57,"n":3453,"o":2.66,"t":"2025-02-25T05:00:00Z","v":397060,"vw":2.599151},{"c":2.5,"h":2.605,"l":2.48,"n":3934,"o":2.58,"t":"2025-02-26T05:00:00Z","v":494358,"vw":2.512869},{"c":2.42,"h":2.62,"l":2.405,"n":2232,"o":2.5,"t":"2025-02-27T05:00:00Z","v":369511,"vw":2.453882},{"c":2.58,"h":2.59,"l":2.42,"n":3539,"o":2.43,"t":"2025-02-28T05:00:00Z","v":629799,"vw":2.528087},{"c":2.57,"h":2.775,"l":2.52,"n":6700,"o":2.6,"t":"2025-03-03T05:00:00Z","v":1338461,"vw":2.603735},{"c":2.15,"h":2.655,"l":2.01,"n":13155,"o":2.6,"t":"2025-03-04T05:00:00Z","v":2397995,"vw":2.223425},{"c":2.15,"h":2.17,"l":2.03,"n":6986,"o":2.12,"t":"2025-03-05T05:00:00Z","v":1222255,"vw":2.092524},{"c":2.12,"h":2.215,"l":2.05,"n":6094,"o":2.12,"t":"2025-03-06T05:00:00Z","v":835878,"vw":2.128164},{"c":2.14,"h":2.22,"l":2.11,"n":4701,"o":2.11,"t":"2025-03-07T05:00:00Z","v":561197,"vw":2.165719},{"c":2.03,"h":2.175,"l":2,"n":5506,"o":2.16,"t":"2025-03-10T04:00:00Z","v":845791,"vw":2.064267},{"c":2.06,"h":2.08,"l":2,"n":5676,"o":2.03,"t":"2025-03-11T04:00:00Z","v":654476,"vw":2.038753},{"c":2.03,"h":2.1304,"l":2.03,"n":4926,"o":2.07,"t":"2025-03-12T04:00:00Z","v":628898,"vw":2.07052},{"c":1.96,"h":2.04,"l":1.93,"n":5517,"o":2.04,"t":"2025-03-13T04:00:00Z","v":1095717,"vw":1.983132},{"c":2.13,"h":2.14,"l":2,"n":4217,"o":2,"t":"2025-03-14T04:00:00Z","v":554821,"vw":2.091472},{"c":2.12,"h":2.18,"l":2.105,"n":4062,"o":2.15,"t":"2025-03-17T04:00:00Z","v":516793,"vw":2.139774},{"c":2.1,"h":2.15,"l":2.06,"n":5003,"o":2.1,"t":"2025-03-18T04:00:00Z","v":643072,"vw":2.093234},{"c":2.15,"h":2.16,"l":2.07,"n":3133,"o":2.1,"t":"2025-03-19T04:00:00Z","v":632813,"vw":2.133261},{"c":2.16,"h":2.24,"l":2.11,"n":2836,"o":2.11,"t":"2025-03-20T04:00:00Z","v":506629,"vw":2.180912},{"c":2.19,"h":2.22,"l":2.11,"n":3208,"o":2.13,"t":"2025-03-21T04:00:00Z","v":679412,"vw":2.181563},{"c":2.21,"h":2.24,"l":2.15,"n":2575,"o":2.21,"t":"2025-03-24T04:00:00Z","v":494647,"vw":2.203035},{"c":2.12,"h":2.24,"l":2.115,"n":3005,"o":2.22,"t":"2025-03-25T04:00:00Z","v":517289,"vw":2.140486},{"c":2.13,"h":2.16,"l":2.1,"n":3368,"o":2.12,"t":"2025-03-26T04:00:00Z","v":443585,"vw":2.12355},{"c":2.21,"h":2.23,"l":2.14,"n":2428,"o":2.14,"t":"2025-03-27T04:00:00Z","v":382720,"vw":2.203287},{"c":2.12,"h":2.21,"l":2.1,"n":2982,"o":2.2,"t":"2025-03-28T04:00:00Z","v":443741,"vw":2.123399},{"c":2.09,"h":2.19,"l":2.07,"n":4317,"o":2.1,"t":"2025-03-31T04:00:00Z","v":557624,"vw":2.116854},{"c":2.04,"h":2.09,"l":1.96,"n":4233,"o":2.09,"t":"2025-04-01T04:00:00Z","v":701272,"vw":2.028332},{"c":2.11,"h":2.11,"l":2.01,"n":2268,"o":2.03,"t":"2025-04-02T04:00:00Z","v":321105,"vw":2.079221},{"c":2.02,"h":2.04,"l":1.9619,"n":4172,"o":1.98,"t":"2025-04-03T04:00:00Z","v":742849,"vw":2.002875},{"c":2,"h":2.01,"l":1.89,"n":5012,"o":1.97,"t":"2025-04-04T04:00:00Z","v":682245,"vw":1.950049},{"c":1.97,"h":2.135,"l":1.89,"n":5428,"o":1.95,"t":"2025-04-07T04:00:00Z","v":762146,"vw":1.985898},{"c":2,"h":2.06,"l":1.96,"n":3877,"o":2.04,"t":"2025-04-08T04:00:00Z","v":554448,"vw":1.999718},{"c":2.03,"h":2.175,"l":1.95,"n":7833,"o":2.01,"t":"2025-04-09T04:00:00Z","v":1355439,"vw":2.048671},{"c":2.09,"h":2.105,"l":1.96,"n":3763,"o":2.03,"t":"2025-04-10T04:00:00Z","v":621459,"vw":2.042406},{"c":2.15,"h":2.2,"l":2.05,"n":3982,"o":2.08,"t":"2025-04-11T04:00:00Z","v":521155,"vw":2.145175},{"c":2.15,"h":2.2,"l":2.11,"n":3187,"o":2.18,"t":"2025-04-14T04:00:00Z","v":513913,"vw":2.152336},{"c":2.13,"h":2.15,"l":2.08,"n":3239,"o":2.14,"t":"2025-04-15T04:00:00Z","v":410935,"vw":2.126444},{"c":2.06,"h":2.13,"l":2.045,"n":2422,"o":2.13,"t":"2025-04-16T04:00:00Z","v":306986,"vw":2.079739},{"c":2.11,"h":2.14,"l":2.05,"n":3379,"o":2.08,"t":"2025-04-17T04:00:00Z","v":430772,"vw":2.09754},{"c":2.13,"h":2.14,"l":2.09,"n":3816,"o":2.09,"t":"2025-04-21T04:00:00Z","v":382198,"vw":2.119343},{"c":2.19,"h":2.245,"l":2.1201,"n":4854,"o":2.14,"t":"2025-04-22T04:00:00Z","v":574117,"vw":2.199497},{"c":2.3,"h":2.32,"l":2.21,"n":4079,"o":2.24,"t":"2025-04-23T04:00:00Z","v":507031,"vw":2.270274},{"c":2.27,"h":2.32,"l":2.245,"n":4855,"o":2.32,"t":"2025-04-24T04:00:00Z","v":760238,"vw":2.268244},{"c":2.3,"h":2.32,"l":2.22,"n":3153,"o":2.26,"t":"2025-04-25T04:00:00Z","v":365340,"vw":2.288591},{"c":2.31,"h":2.345,"l":2.275,"n":4503,"o":2.29,"t":"2025-04-28T04:00:00Z","v":337581,"vw":2.310558},{"c":2.3,"h":2.34,"l":2.27,"n":3643,"o":2.3,"t":"2025-04-29T04:00:00Z","v":391310,"vw":2.303973},{"c":2.28,"h":2.32,"l":2.25,"n":2952,"o":2.29,"t":"2025-04-30T04:00:00Z","v":301345,"vw":2.284524},{"c":2.24,"h":2.31,"l":2.24,"n":5394,"o":2.29,"t":"2025-05-01T04:00:00Z","v":870301,"vw":2.273733},{"c":2.29,"h":2.345,"l":2.25,"n":4662,"o":2.26,"t":"2025-05-02T04:00:00Z","v":762746,"vw":2.293719},{"c":2.37,"h":2.395,"l":2.27,"n":5373,"o":2.28,"t":"2025-05-05T04:00:00Z","v":911798,"vw":2.350475},{"c":1.76,"h":2.0166,"l":1.75,"n":11412,"o":1.945,"t":"2025-05-06T04:00:00Z","v":3420088,"vw":1.842609},{"c":1.53,"h":1.8357,"l":1.5001,"n":11831,"o":1.78,"t":"2025-05-07T04:00:00Z","v":2701325,"vw":1.626662},{"c":1.57,"h":1.65,"l":1.5001,"n":9196,"o":1.65,"t":"2025-05-08T04:00:00Z","v":1397233,"vw":1.575089},{"c":1.63,"h":1.63,"l":1.48,"n":8977,"o":1.55,"t":"2025-05-09T04:00:00Z","v":1358515,"vw":1.5806},{"c":1.77,"h":1.78,"l":1.66,"n":4994,"o":1.69,"t":"2025-05-12T04:00:00Z","v":1052416,"vw":1.725097},{"c":1.84,"h":1.87,"l":1.76,"n":4615,"o":1.78,"t":"2025-05-13T04:00:00Z","v":794048,"vw":1.814196},{"c":1.84,"h":1.87,"l":1.81,"n":3719,"o":1.83,"t":"2025-05-14T04:00:00Z","v":553163,"vw":1.839217},{"c":1.94,"h":2.015,"l":1.83,"n":3599,"o":1.83,"t":"2025-05-15T04:00:00Z","v":660947,"vw":1.939266},{"c":1.97,"h":2.01,"l":1.925,"n":3782,"o":1.94,"t":"2025-05-16T04:00:00Z","v":586495,"vw":1.97068},{"c":1.98,"h":1.99,"l":1.93,"n":2739,"o":1.93,"t":"2025-05-19T04:00:00Z","v":407611,"vw":1.967506},{"c":1.91,"h":2,"l":1.9,"n":3097,"o":1.99,"t":"2025-05-20T04:00:00Z","v":484705,"vw":1.955605},{"c":1.86,"h":1.95,"l":1.86,"n":4051,"o":1.89,"t":"2025-05-21T04:00:00Z","v":543093,"vw":1.892803},{"c":1.92,"h":1.94,"l":1.814,"n":3347,"o":1.85,"t":"2025-05-22T04:00:00Z","v":346539,"vw":1.894415},{"c":1.84,"h":1.94,"l":1.83,"n":3356,"o":1.88,"t":"2025-05-23T04:00:00Z","v":457606,"vw":1.855336},{"c":1.85,"h":1.92,"l":1.835,"n":3346,"o":1.86,"t":"2025-05-27T04:00:00Z","v":544835,"vw":1.865993},{"c":1.84,"h":1.8699,"l":1.825,"n":3478,"o":1.85,"t":"2025-05-28T04:00:00Z","v":496719,"vw":1.840004},{"c":1.84,"h":1.875,"l":1.825,"n":2936,"o":1.87,"t":"2025-05-29T04:00:00Z","v":422917,"vw":1.846004},{"c":1.79,"h":1.8901,"l":1.78,"n":3058,"o":1.84,"t":"2025-05-30T04:00:00Z","v":530478,"vw":1.813116},{"c":1.71,"h":1.8,"l":1.705,"n":3638,"o":1.8,"t":"2025-06-02T04:00:00Z","v":541071,"vw":1.735282},{"c":1.69,"h":1.72,"l":1.65,"n":2409,"o":1.71,"t":"2025-06-03T04:00:00Z","v":425556,"vw":1.687344},{"c":1.74,"h":1.75,"l":1.68,"n":4054,"o":1.68,"t":"2025-06-04T04:00:00Z","v":545417,"vw":1.724244},{"c":1.64,"h":1.75,"l":1.64,"n":3444,"o":1.73,"t":"2025-06-05T04:00:00Z","v":521856,"vw":1.676392},{"c":1.66,"h":1.69,"l":1.64,"n":2892,"o":1.68,"t":"2025-06-06T04:00:00Z","v":443404,"vw":1.661377},{"c":1.71,"h":1.725,"l":1.655,"n":3141,"o":1.67,"t":"2025-06-09T04:00:00Z","v":456632,"vw":1.692062},{"c":1.68,"h":1.76,"l":1.67,"n":4148,"o":1.72,"t":"2025-06-10T04:00:00Z","v":626562,"vw":1.69273},{"c":1.62,"h":1.72,"l":1.62,"n":3595,"o":1.69,"t":"2025-06-11T04:00:00Z","v":482073,"vw":1.668884},{"c":1.61,"h":1.64,"l":1.59,"n":3596,"o":1.63,"t":"2025-06-12T04:00:00Z","v":532681,"vw":1.614123},{"c":1.5,"h":1.6186,"l":1.5,"n":4136,"o":1.59,"t":"2025-06-13T04:00:00Z","v":722866,"vw":1.540377},{"c":1.52,"h":1.555,"l":1.46,"n":4110,"o":1.53,"t":"2025-06-16T04:00:00Z","v":693358,"vw":1.503655},{"c":1.46,"h":1.55,"l":1.45,"n":3926,"o":1.51,"t":"2025-06-17T04:00:00Z","v":683273,"vw":1.484287},{"c":1.43,"h":1.49,"l":1.43,"n":3188,"o":1.46,"t":"2025-06-18T04:00:00Z","v":370823,"vw":1.455073},{"c":1.35,"h":1.46,"l":1.335,"n":5801,"o":1.42,"t":"2025-06-20T04:00:00Z","v":1372175,"vw":1.381151},{"c":1.31,"h":1.3694,"l":1.2856,"n":6692,"o":1.35,"t":"2025-06-23T04:00:00Z","v":1195672,"vw":1.313919},{"c":1.36,"h":1.42,"l":1.33,"n":8273,"o":1.36,"t":"2025-06-24T04:00:00Z","v":1908479,"vw":1.359774},{"c":1.29,"h":1.365,"l":1.29,"n":4409,"o":1.36,"t":"2025-06-25T04:00:00Z","v":799935,"vw":1.306426},{"c":1.24,"h":1.31,"l":1.22,"n":5954,"o":1.3,"t":"2025-06-26T04:00:00Z","v":1480372,"vw":1.262682},{"c":1.32,"h":1.32,"l":1.19,"n":5260,"o":1.25,"t":"2025-06-27T04:00:00Z","v":2369811,"vw":1.278803},{"c":1.31,"h":1.4,"l":1.305,"n":4409,"o":1.32,"t":"2025-06-30T04:00:00Z","v":866780,"vw":1.341785},{"c":1.51,"h":1.555,"l":1.305,"n":5754,"o":1.32,"t":"2025-07-01T04:00:00Z","v":1427367,"vw":1.482549},{"c":1.57,"h":1.615,"l":1.49,"n":5106,"o":1.52,"t":"2025-07-02T04:00:00Z","v":1000985,"vw":1.561608},{"c":1.59,"h":1.62,"l":1.565,"n":2208,"o":1.58,"t":"2025-07-03T04:00:00Z","v":377899,"vw":1.591444},{"c":1.58,"h":1.6,"l":1.54,"n":4635,"o":1.58,"t":"2025-07-07T04:00:00Z","v":655840,"vw":1.569531},{"c":1.64,"h":1.65,"l":1.55,"n":4449,"o":1.57,"t":"2025-07-08T04:00:00Z","v":753663,"vw":1.615787},{"c":1.55,"h":1.67,"l":1.54,"n":2886,"o":1.64,"t":"2025-07-09T04:00:00Z","v":398693,"vw":1.572012},{"c":1.59,"h":1.635,"l":1.515,"n":2481,"o":1.55,"t":"2025-07-10T04:00:00Z","v":522367,"vw":1.580678},{"c":1.56,"h":1.59,"l":1.54,"n":1942,"o":1.59,"t":"2025-07-11T04:00:00Z","v":204653,"vw":1.564125},{"c":1.49,"h":1.57,"l":1.475,"n":3115,"o":1.55,"t":"2025-07-14T04:00:00Z","v":435973,"vw":1.503979},{"c":1.47,"h":1.54,"l":1.445,"n":2167,"o":1.54,"t":"2025-07-15T04:00:00Z","v":331191,"vw":1.47367},{"c":1.51,"h":1.57,"l":1.49,"n":3543,"o":1.49,"t":"2025-07-16T04:00:00Z","v":596804,"vw":1.52409},{"c":1.77,"h":1.935,"l":1.41,"n":21837,"o":1.42,"t":"2025-07-17T04:00:00Z","v":5762459,"vw":1.813384},{"c":1.63,"h":1.79,"l":1.63,"n":5303,"o":1.79,"t":"2025-07-18T04:00:00Z","v":919624,"vw":1.70375},{"c":1.69,"h":1.81,"l":1.66,"n":7392,"o":1.75,"t":"2025-07-21T04:00:00Z","v":1384797,"vw":1.724034},{"c":1.91,"h":1.92,"l":1.71,"n":10355,"o":1.71,"t":"2025-07-22T04:00:00Z","v":2312714,"vw":1.811732},{"c":1.97,"h":2.07,"l":1.895,"n":10255,"o":1.98,"t":"2025-07-23T04:00:00Z","v":1886997,"vw":1.983005},{"c":1.9,"h":1.98,"l":1.85,"n":5413,"o":1.98,"t":"2025-07-24T04:00:00Z","v":931152,"vw":1.894872},{"c":2.03,"h":2.09,"l":1.875,"n":5104,"o":1.91,"t":"2025-07-25T04:00:00Z","v":1008844,"vw":2.01342},{"c":2,"h":2.1,"l":1.9821,"n":6581,"o":2.07,"t":"2025-07-28T04:00:00Z","v":752578,"vw":2.028101},{"c":1.88,"h":2.03,"l":1.875,"n":5864,"o":1.99,"t":"2025-07-29T04:00:00Z","v":572092,"vw":1.908504},{"c":1.8,"h":1.953,"l":1.8,"n":5896,"o":1.9,"t":"2025-07-30T04:00:00Z","v":481930,"vw":1.854893},{"c":1.7,"h":1.81,"l":1.695,"n":5946,"o":1.81,"t":"2025-07-31T04:00:00Z","v":856475,"vw":1.732697},{"c":1.64,"h":1.6897,"l":1.605,"n":5089,"o":1.67,"t":"2025-08-01T04:00:00Z","v":708992,"vw":1.640566},{"c":1.65,"h":1.695,"l":1.63,"n":6084,"o":1.67,"t":"2025-08-04T04:00:00Z","v":785380,"vw":1.664984},{"c":1.39,"h":1.6599,"l":1.38,"n":6645,"o":1.64,"t":"2025-08-05T04:00:00Z","v":1675226,"vw":1.446133},{"c":1.29,"h":1.42,"l":1.28,"n":5469,"o":1.42,"t":"2025-08-06T04:00:00Z","v":1196354,"vw":1.32942},{"c":1.55,"h":1.575,"l":1.275,"n":13191,"o":1.33,"t":"2025-08-07T04:00:00Z","v":3247089,"vw":1.448671},{"c":1.44,"h":1.56,"l":1.38,"n":5286,"o":1.54,"t":"2025-08-08T04:00:00Z","v":969166,"vw":1.460061},{"c":1.43,"h":1.46,"l":1.41,"n":4021,"o":1.45,"t":"2025-08-11T04:00:00Z","v":564104,"vw":1.427878},{"c":1.44,"h":1.53,"l":1.43,"n":5629,"o":1.47,"t":"2025-08-12T04:00:00Z","v":865641,"vw":1.469456},{"c":1.58,"h":1.6,"l":1.43,"n":6205,"o":1.43,"t":"2025-08-13T04:00:00Z","v":1168656,"vw":1.546031},{"c":1.57,"h":1.59,"l":1.5,"n":5783,"o":1.54,"t":"2025-08-14T04:00:00Z","v":824946,"vw":1.547008},{"c":1.51,"h":1.58,"l":1.51,"n":3315,"o":1.56,"t":"2025-08-15T04:00:00Z","v":441576,"vw":1.532441},{"c":1.48,"h":1.57,"l":1.4,"n":5318,"o":1.5,"t":"2025-08-18T04:00:00Z","v":1959737,"vw":1.463865},{"c":1.49,"h":1.53,"l":1.44,"n":2918,"o":1.48,"t":"2025-08-19T04:00:00Z","v":689923,"vw":1.479159},{"c":1.45,"h":1.505,"l":1.45,"n":1844,"o":1.5,"t":"2025-08-20T04:00:00Z","v":363073,"vw":1.465571},{"c":1.45,"h":1.475,"l":1.42,"n":1868,"o":1.45,"t":"2025-08-21T04:00:00Z","v":264288,"vw":1.444994},{"c":1.54,"h":1.5698,"l":1.47,"n":4221,"o":1.48,"t":"2025-08-22T04:00:00Z","v":770805,"vw":1.532076},{"c":1.59,"h":1.655,"l":1.525,"n":6153,"o":1.53,"t":"2025-08-25T04:00:00Z","v":883551,"vw":1.604431},{"c":1.56,"h":1.62,"l":1.52,"n":3634,"o":1.59,"t":"2025-08-26T04:00:00Z","v":446568,"vw":1.552977},{"c":1.61,"h":1.63,"l":1.5516,"n":3109,"o":1.56,"t":"2025-08-27T04:00:00Z","v":413756,"vw":1.606712},{"c":1.55,"h":1.63,"l":1.54,"n":6156,"o":1.61,"t":"2025-08-28T04:00:00Z","v":565457,"vw":1.564018},{"c":1.55,"h":1.6,"l":1.54,"n":2888,"o":1.56,"t":"2025-08-29T04:00:00Z","v":449785,"vw":1.563138},{"c":1.54,"h":1.56,"l":1.51,"n":3988,"o":1.55,"t":"2025-09-02T04:00:00Z","v":650858,"vw":1.533822},{"c":1.54,"h":1.58,"l":1.49,"n":3613,"o":1.52,"t":"2025-09-03T04:00:00Z","v":626535,"vw":1.536283},{"c":1.51,"h":1.57,"l":1.51,"n":4954,"o":1.56,"t":"2025-09-04T04:00:00Z","v":364268,"vw":1.524085},{"c":1.53,"h":1.58,"l":1.51,"n":6174,"o":1.51,"t":"2025-09-05T04:00:00Z","v":416588,"vw":1.542214},{"c":1.61,"h":1.63,"l":1.525,"n":6280,"o":1.54,"t":"2025-09-08T04:00:00Z","v":609951,"vw":1.583027},{"c":1.58,"h":1.62,"l":1.555,"n":3135,"o":1.59,"t":"2025-09-09T04:00:00Z","v":446235,"vw":1.584335},{"c":1.53,"h":1.59,"l":1.52,"n":2756,"o":1.57,"t":"2025-09-10T04:00:00Z","v":463228,"vw":1.546571},{"c":1.66,"h":1.69,"l":1.537,"n":5568,"o":1.54,"t":"2025-09-11T04:00:00Z","v":711449,"vw":1.64856},{"c":1.61,"h":1.665,"l":1.58,"n":2758,"o":1.63,"t":"2025-09-12T04:00:00Z","v":430401,"vw":1.609807},{"c":1.59,"h":1.65,"l":1.575,"n":3623,"o":1.63,"t":"2025-09-15T04:00:00Z","v":392860,"vw":1.600859},{"c":1.68,"h":1.72,"l":1.58,"n":2719,"o":1.6,"t":"2025-09-16T04:00:00Z","v":418544,"vw":1.662049},{"c":1.72,"h":1.805,"l":1.662,"n":5423,"o":1.67,"t":"2025-09-17T04:00:00Z","v":773276,"vw":1.741509},{"c":1.71,"h":1.79,"l":1.7,"n":5744,"o":1.75,"t":"2025-09-18T04:00:00Z","v":733295,"vw":1.735096},{"c":1.66,"h":1.72,"l":1.62,"n":6235,"o":1.71,"t":"2025-09-19T04:00:00Z","v":7020776,"vw":1.661342},{"c":1.55,"h":1.6394,"l":1.52,"n":5068,"o":1.63,"t":"2025-09-22T04:00:00Z","v":981367,"vw":1.556896},{"c":1.55,"h":1.59,"l":1.53,"n":3849,"o":1.54,"t":"2025-09-23T04:00:00Z","v":639780,"vw":1.558968},{"c":1.57,"h":1.61,"l":1.54,"n":4338,"o":1.55,"t":"2025-09-24T04:00:00Z","v":713397,"vw":1.567041},{"c":1.53,"h":1.58,"l":1.51,"n":2976,"o":1.56,"t":"2025-09-25T04:00:00Z","v":508217,"vw":1.533979},{"c":1.56,"h":1.56,"l":1.51,"n":2345,"o":1.54,"t":"2025-09-26T04:00:00Z","v":340777,"vw":1.543021},{"c":1.54,"h":1.57,"l":1.53,"n":2352,"o":1.55,"t":"2025-09-29T04:00:00Z","v":377258,"vw":1.54973},{"c":1.56,"h":1.565,"l":1.52,"n":3817,"o":1.53,"t":"2025-09-30T04:00:00Z","v":593127,"vw":1.546291},{"c":1.56,"h":1.57,"l":1.51,"n":3437,"o":1.55,"t":"2025-10-01T04:00:00Z","v":525624,"vw":1.544725},{"c":1.53,"h":1.55,"l":1.5,"n":3063,"o":1.55,"t":"2025-10-02T04:00:00Z","v":444325,"vw":1.518271},{"c":1.57,"h":1.58,"l":1.534,"n":2533,"o":1.54,"t":"2025-10-03T04:00:00Z","v":439705,"vw":1.563366},{"c":1.51,"h":1.58,"l":1.51,"n":2669,"o":1.58,"t":"2025-10-06T04:00:00Z","v":450618,"vw":1.52361},{"c":1.38,"h":1.515,"l":1.375,"n":3698,"o":1.51,"t":"2025-10-07T04:00:00Z","v":887244,"vw":1.431843},{"c":1.39,"h":1.435,"l":1.36,"n":3291,"o":1.41,"t":"2025-10-08T04:00:00Z","v":654439,"vw":1.395211},{"c":1.37,"h":1.4,"l":1.36,"n":2495,"o":1.36,"t":"2025-10-09T04:00:00Z","v":515379,"vw":1.3738},{"c":1.33,"h":1.425,"l":1.315,"n":2708,"o":1.39,"t":"2025-10-10T04:00:00Z","v":754379,"vw":1.35603},{"c":1.35,"h":1.37,"l":1.3203,"n":2360,"o":1.35,"t":"2025-10-13T04:00:00Z","v":360302,"vw":1.348229},{"c":1.4,"h":1.41,"l":1.32,"n":3617,"o":1.34,"t":"2025-10-14T04:00:00Z","v":659491,"vw":1.365807},{"c":1.4,"h":1.435,"l":1.37,"n":2213,"o":1.4,"t":"2025-10-15T04:00:00Z","v":372031,"vw":1.399718},{"c":1.4,"h":1.42,"l":1.38,"n":2388,"o":1.4,"t":"2025-10-16T04:00:00Z","v":361286,"vw":1.40033},{"c":1.39,"h":1.405,"l":1.36,"n":3450,"o":1.38,"t":"2025-10-17T04:00:00Z","v":519523,"vw":1.381251},{"c":1.41,"h":1.43,"l":1.39,"n":2250,"o":1.41,"t":"2025-10-20T04:00:00Z","v":372139,"vw":1.406593},{"c":1.39,"h":1.42,"l":1.36,"n":2213,"o":1.42,"t":"2025-10-21T04:00:00Z","v":370536,"vw":1.395406},{"c":1.42,"h":1.4456,"l":1.39,"n":2904,"o":1.4,"t":"2025-10-22T04:00:00Z","v":662803,"vw":1.413654},{"c":1.41,"h":1.41,"l":1.38,"n":2656,"o":1.41,"t":"2025-10-23T04:00:00Z","v":429873,"vw":1.401021},{"c":1.4,"h":1.41,"l":1.39,"n":1833,"o":1.41,"t":"2025-10-24T04:00:00Z","v":234835,"vw":1.401467},{"c":1.38,"h":1.43,"l":1.38,"n":3272,"o":1.41,"t":"2025-10-27T04:00:00Z","v":365266,"vw":1.40188},{"c":1.33,"h":1.395,"l":1.33,"n":2338,"o":1.39,"t":"2025-10-28T04:00:00Z","v":422701,"vw":1.362323},{"c":1.29,"h":1.3775,"l":1.29,"n":3565,"o":1.33,"t":"2025-10-29T04:00:00Z","v":517488,"vw":1.310706},{"c":1.26,"h":1.3065,"l":1.25,"n":2947,"o":1.3,"t":"2025-10-30T04:00:00Z","v":445341,"vw":1.28214},{"c":1.27,"h":1.342,"l":1.2544,"n":4054,"o":1.26,"t":"2025-10-31T04:00:00Z","v":677624,"vw":1.274293},{"c":1.42,"h":1.44,"l":1.25,"n":7163,"o":1.28,"t":"2025-11-03T05:00:00Z","v":1474857,"vw":1.35632},{"c":1.32,"h":1.49,"l":1.29,"n":4420,"o":1.38,"t":"2025-11-04T05:00:00Z","v":938575,"vw":1.420736},{"c":1.29,"h":1.335,"l":1.27,"n":4392,"o":1.32,"t":"2025-11-05T05:00:00Z","v":553046,"vw":1.295779},{"c":1.22,"h":1.3485,"l":1.2,"n":3133,"o":1.29,"t":"2025-11-06T05:00:00Z","v":627548,"vw":1.23721},{"c":1.22,"h":1.26,"l":1.2,"n":4416,"o":1.24,"t":"2025-11-07T05:00:00Z","v":642760,"vw":1.218971},{"c":1.26,"h":1.26,"l":1.2023,"n":1720,"o":1.24,"t":"2025-11-10T05:00:00Z","v":290409,"vw":1.233914},{"c":1.34,"h":1.345,"l":1.26,"n":2175,"o":1.27,"t":"2025-11-11T05:00:00Z","v":354846,"vw":1.309913},{"c":1.3,"h":1.36,"l":1.26,"n":3046,"o":1.35,"t":"2025-11-12T05:00:00Z","v":425230,"vw":1.296257},{"c":1.27,"h":1.32,"l":1.25,"n":3059,"o":1.3,"t":"2025-11-13T05:00:00Z","v":448713,"vw":1.273203},{"c":1.29,"h":1.295,"l":1.22,"n":2762,"o":1.26,"t":"2025-11-14T05:00:00Z","v":452406,"vw":1.25589},{"c":1.21,"h":1.395,"l":1.2,"n":4842,"o":1.3,"t":"2025-11-17T05:00:00Z","v":988786,"vw":1.268784},{"c":1.27,"h":1.29,"l":1.21,"n":2859,"o":1.22,"t":"2025-11-18T05:00:00Z","v":479295,"vw":1.25349},{"c":1.21,"h":1.2896,"l":1.2,"n":2739,"o":1.25,"t":"2025-11-19T05:00:00Z","v":540284,"vw":1.227639},{"c":1.19,"h":1.26,"l":1.19,"n":2188,"o":1.24,"t":"2025-11-20T05:00:00Z","v":362465,"vw":1.213824},{"c":1.21,"h":1.24,"l":1.19,"n":3118,"o":1.19,"t":"2025-11-21T05:00:00Z","v":676657,"vw":1.211321},{"c":1.19,"h":1.22,"l":1.17,"n":3819,"o":1.22,"t":"2025-11-24T05:00:00Z","v":538029,"vw":1.191519},{"c":1.21,"h":1.22,"l":1.18,"n":4378,"o":1.18,"t":"2025-11-25T05:00:00Z","v":793534,"vw":1.202104},{"c":1.28,"h":1.29,"l":1.2,"n":4876,"o":1.21,"t":"2025-11-26T05:00:00Z","v":983471,"vw":1.222961},{"c":1.27,"h":1.29,"l":1.21,"n":3746,"o":1.27,"t":"2025-11-28T05:00:00Z","v":705875,"vw":1.230986},{"c":1.25,"h":1.2783,"l":1.2,"n":3634,"o":1.27,"t":"2025-12-01T05:00:00Z","v":569151,"vw":1.23369},{"c":1.28,"h":1.29,"l":1.24,"n":2434,"o":1.27,"t":"2025-12-02T05:00:00Z","v":363542,"vw":1.271375},{"c":1.31,"h":1.32,"l":1.275,"n":2200,"o":1.3,"t":"2025-12-03T05:00:00Z","v":486953,"vw":1.298988},{"c":1.26,"h":1.3095,"l":1.25,"n":1769,"o":1.3,"t":"2025-12-04T05:00:00Z","v":278237,"vw":1.262885},{"c":1.25,"h":1.26,"l":1.225,"n":2569,"o":1.24,"t":"2025-12-05T05:00:00Z","v":365014,"vw":1.245853},{"c":1.21,"h":1.245,"l":1.19,"n":3017,"o":1.24,"t":"2025-12-08T05:00:00Z","v":597064,"vw":1.214729},{"c":1.24,"h":1.245,"l":1.2201,"n":3450,"o":1.23,"t":"2025-12-09T05:00:00Z","v":335817,"vw":1.234711},{"c":1.25,"h":1.27,"l":1.215,"n":3830,"o":1.23,"t":"2025-12-10T05:00:00Z","v":603648,"vw":1.245753},{"c":1.26,"h":1.28,"l":1.25,"n":2448,"o":1.27,"t":"2025-12-11T05:00:00Z","v":394523,"vw":1.267548},{"c":1.23,"h":1.275,"l":1.23,"n":2173,"o":1.25,"t":"2025-12-12T05:00:00Z","v":314997,"vw":1.242951},{"c":1.23,"h":1.25,"l":1.2011,"n":2791,"o":1.25,"t":"2025-12-15T05:00:00Z","v":388320,"vw":1.221877},{"c":1.21,"h":1.2291,"l":1.2,"n":2409,"o":1.21,"t":"2025-12-16T05:00:00Z","v":476405,"vw":1.211932},{"c":1.21,"h":1.23,"l":1.21,"n":2517,"o":1.21,"t":"2025-12-17T05:00:00Z","v":440040,"vw":1.220797},{"c":1.23,"h":1.25,"l":1.2113,"n":2124,"o":1.24,"t":"2025-12-18T05:00:00Z","v":656867,"vw":1.232054},{"c":1.26,"h":1.26,"l":1.1914,"n":2649,"o":1.23,"t":"2025-12-19T05:00:00Z","v":1224657,"vw":1.229915},{"c":1.21,"h":1.22,"l":1.19,"n":3574,"o":1.21,"t":"2025-12-22T05:00:00Z","v":678805,"vw":1.205021},{"c":1.17,"h":1.21,"l":1.15,"n":3623,"o":1.2,"t":"2025-12-23T05:00:00Z","v":604792,"vw":1.16862},{"c":1.21,"h":1.22,"l":1.16,"n":2435,"o":1.19,"t":"2025-12-24T05:00:00Z","v":523667,"vw":1.194027},{"c":1.19,"h":1.215,"l":1.17,"n":2763,"o":1.2,"t":"2025-12-26T05:00:00Z","v":571178,"vw":1.186997},{"c":1.17,"h":1.2,"l":1.15,"n":2558,"o":1.2,"t":"2025-12-29T05:00:00Z","v":596626,"vw":1.168052},{"c":1.13,"h":1.16,"l":1.115,"n":4905,"o":1.16,"t":"2025-12-30T05:00:00Z","v":1187476,"vw":1.140462},{"c":1.11,"h":1.14,"l":1.1,"n":3765,"o":1.13,"t":"2025-12-31T05:00:00Z","v":987189,"vw":1.119878},{"c":1.12,"h":1.1563,"l":1.09,"n":2270,"o":1.11,"t":"2026-01-02T05:00:00Z","v":524381,"vw":1.120729},{"c":1.09,"h":1.14,"l":1.09,"n":1895,"o":1.14,"t":"2026-01-05T05:00:00Z","v":430031,"vw":1.110635},{"c":1.05,"h":1.11,"l":1.03,"n":3691,"o":1.09,"t":"2026-01-06T05:00:00Z","v":1018886,"vw":1.069656},{"c":0.9701,"h":1.055,"l":0.9646,"n":5894,"o":1.04,"t":"2026-01-07T05:00:00Z","v":2246278,"vw":0.997981},{"c":1.02,"h":1.05,"l":0.975,"n":4740,"o":0.98,"t":"2026-01-08T05:00:00Z","v":1224623,"vw":1.005288},{"c":1.01,"h":1.025,"l":0.9625,"n":3967,"o":1.02,"t":"2026-01-09T05:00:00Z","v":1091516,"vw":0.996815},{"c":1.03,"h":1.04,"l":0.9901,"n":2679,"o":1.02,"t":"2026-01-12T05:00:00Z","v":2259734,"vw":1.002062},{"c":1.06,"h":1.08,"l":1.02,"n":4055,"o":1.05,"t":"2026-01-13T05:00:00Z","v":1404437,"vw":1.043061},{"c":0.9702,"h":1.0896,"l":0.95,"n":3870,"o":1.07,"t":"2026-01-14T05:00:00Z","v":1273452,"vw":1.000244},{"c":0.9914,"h":1.03,"l":0.93,"n":3634,"o":1.01,"t":"2026-01-15T05:00:00Z","v":1148582,"vw":0.982724},{"c":0.9802,"h":1.02,"l":0.968,"n":2575,"o":0.9949,"t":"2026-01-16T05:00:00Z","v":825691,"vw":0.988809},{"c":0.95,"h":0.99,"l":0.9403,"n":2438,"o":0.99,"t":"2026-01-20T05:00:00Z","v":627033,"vw":0.960416},{"c":0.9945,"h":0.999,"l":0.9,"n":2830,"o":0.9793,"t":"2026-01-21T05:00:00Z","v":4638880,"vw":0.910538},{"c":0.9789,"h":1.0199,"l":0.9705,"n":3311,"o":1,"t":"2026-01-22T05:00:00Z","v":738866,"vw":0.986262},{"c":0.95,"h":1,"l":0.94,"n":3725,"o":0.99,"t":"2026-01-23T05:00:00Z","v":660227,"vw":0.958743},{"c":0.9307,"h":0.9692,"l":0.9306,"n":3141,"o":0.9609,"t":"2026-01-26T05:00:00Z","v":596824,"vw":0.946303},{"c":0.8804,"h":0.95,"l":0.8718,"n":4091,"o":0.9448,"t":"2026-01-27T05:00:00Z","v":1028977,"vw":0.888593},{"c":0.8186,"h":0.9089,"l":0.8102,"n":3730,"o":0.9,"t":"2026-01-28T05:00:00Z","v":1008836,"vw":0.843372},{"c":0.826,"h":0.86,"l":0.7978,"n":3934,"o":0.84,"t":"2026-01-29T05:00:00Z","v":891696,"vw":0.816844},{"c":0.8271,"h":0.845,"l":0.801,"n":3829,"o":0.83,"t":"2026-01-30T05:00:00Z","v":621381,"vw":0.825528},{"c":0.8491,"h":0.8753,"l":0.8168,"n":4372,"o":0.827,"t":"2026-02-02T05:00:00Z","v":901056,"vw":0.850769},{"c":0.7881,"h":0.91,"l":0.7579,"n":5054,"o":0.88,"t":"2026-02-03T05:00:00Z","v":1124877,"vw":0.794354},{"c":0.82,"h":0.8393,"l":0.7902,"n":2891,"o":0.8,"t":"2026-02-04T05:00:00Z","v":678987,"vw":0.822635},{"c":0.74,"h":0.8099,"l":0.732,"n":4948,"o":0.8032,"t":"2026-02-05T05:00:00Z","v":1299993,"vw":0.759948},{"c":0.8255,"h":0.8277,"l":0.7501,"n":3019,"o":0.801,"t":"2026-02-06T05:00:00Z","v":863741,"vw":0.807677},{"c":0.8183,"h":0.8395,"l":0.7651,"n":3891,"o":0.8158,"t":"2026-02-09T05:00:00Z","v":781198,"vw":0.798419},{"c":0.7645,"h":0.839,"l":0.7615,"n":3860,"o":0.83,"t":"2026-02-10T05:00:00Z","v":877085,"vw":0.787398},{"c":0.7286,"h":0.7927,"l":0.7251,"n":3911,"o":0.7851,"t":"2026-02-11T05:00:00Z","v":808224,"vw":0.73915},{"c":0.7,"h":0.7346,"l":0.6822,"n":5112,"o":0.7346,"t":"2026-02-12T05:00:00Z","v":1190017,"vw":0.699211},{"c":0.7289,"h":0.7441,"l":0.7043,"n":3634,"o":0.7163,"t":"2026-02-13T05:00:00Z","v":842457,"vw":0.720825},{"c":0.6944,"h":0.7666,"l":0.678,"n":5097,"o":0.7666,"t":"2026-02-17T05:00:00Z","v":895013,"vw":0.709219},{"c":0.7018,"h":0.7065,"l":0.6745,"n":4267,"o":0.7,"t":"2026-02-18T05:00:00Z","v":855403,"vw":0.693579},{"c":0.6817,"h":0.7011,"l":0.67,"n":3577,"o":0.6964,"t":"2026-02-19T05:00:00Z","v":655585,"vw":0.681811},{"c":0.6838,"h":0.6919,"l":0.6565,"n":5009,"o":0.6865,"t":"2026-02-20T05:00:00Z","v":1045611,"vw":0.67471},{"c":0.6246,"h":0.6875,"l":0.6212,"n":5610,"o":0.6838,"t":"2026-02-23T05:00:00Z","v":1488689,"vw":0.635475},{"c":0.63,"h":0.6603,"l":0.61,"n":5024,"o":0.63,"t":"2026-02-24T05:00:00Z","v":1146250,"vw":0.627064},{"c":0.65,"h":0.6658,"l":0.6254,"n":6127,"o":0.6633,"t":"2026-02-25T05:00:00Z","v":1187639,"vw":0.64946},{"c":0.6404,"h":0.67,"l":0.637,"n":3847,"o":0.67,"t":"2026-02-26T05:00:00Z","v":671021,"vw":0.646269},{"c":0.6295,"h":0.6507,"l":0.6202,"n":5170,"o":0.6429,"t":"2026-02-27T05:00:00Z","v":1187462,"vw":0.633058},{"c":0.6454,"h":0.6499,"l":0.6297,"n":6594,"o":0.647,"t":"2026-03-02T05:00:00Z","v":1364312,"vw":0.637037},{"c":0.8059,"h":0.8059,"l":0.6,"n":7879,"o":0.63,"t":"2026-03-03T05:00:00Z","v":3142121,"vw":0.744505},{"c":0.7766,"h":0.825,"l":0.7301,"n":4771,"o":0.825,"t":"2026-03-04T05:00:00Z","v":913700,"vw":0.770452},{"c":0.762,"h":0.8,"l":0.722,"n":5506,"o":0.8,"t":"2026-03-05T05:00:00Z","v":1147856,"vw":0.746312},{"c":0.7844,"h":0.8,"l":0.7221,"n":6845,"o":0.7362,"t":"2026-03-06T05:00:00Z","v":1967985,"vw":0.75392},{"c":0.8923,"h":0.8971,"l":0.78,"n":7868,"o":0.7921,"t":"2026-03-09T04:00:00Z","v":1820020,"vw":0.850313},{"c":0.9546,"h":0.9725,"l":0.8343,"n":6748,"o":0.9346,"t":"2026-03-10T04:00:00Z","v":1507242,"vw":0.93689},{"c":0.9374,"h":0.99,"l":0.8927,"n":4493,"o":0.96,"t":"2026-03-11T04:00:00Z","v":1021351,"vw":0.94195},{"c":0.8964,"h":0.9206,"l":0.8487,"n":5554,"o":0.91,"t":"2026-03-12T04:00:00Z","v":824430,"vw":0.886189},{"c":0.9097,"h":0.929,"l":0.8604,"n":3994,"o":0.929,"t":"2026-03-13T04:00:00Z","v":560916,"vw":0.888315},{"c":0.9157,"h":0.9272,"l":0.87,"n":3662,"o":0.8855,"t":"2026-03-16T04:00:00Z","v":582064,"vw":0.901632},{"c":0.93,"h":0.99,"l":0.9058,"n":3456,"o":0.99,"t":"2026-03-17T04:00:00Z","v":709170,"vw":0.945874},{"c":0.88,"h":0.9102,"l":0.8638,"n":3299,"o":0.9,"t":"2026-03-18T04:00:00Z","v":525825,"vw":0.882914},{"c":0.8613,"h":0.8999,"l":0.8474,"n":3185,"o":0.8689,"t":"2026-03-19T04:00:00Z","v":464157,"vw":0.865714},{"c":0.85,"h":0.8613,"l":0.822,"n":3168,"o":0.8581,"t":"2026-03-20T04:00:00Z","v":704593,"vw":0.842736},{"c":0.8358,"h":0.8685,"l":0.8027,"n":3612,"o":0.8405,"t":"2026-03-23T04:00:00Z","v":744297,"vw":0.841008},{"c":0.8095,"h":0.8774,"l":0.8054,"n":3565,"o":0.85,"t":"2026-03-24T04:00:00Z","v":622640,"vw":0.834088},{"c":0.7503,"h":0.8304,"l":0.7258,"n":4897,"o":0.8195,"t":"2026-03-25T04:00:00Z","v":743610,"vw":0.775861},{"c":0.7445,"h":0.7701,"l":0.7106,"n":3959,"o":0.7565,"t":"2026-03-26T04:00:00Z","v":494809,"vw":0.739129},{"c":0.7474,"h":0.7866,"l":0.7237,"n":3486,"o":0.7361,"t":"2026-03-27T04:00:00Z","v":438497,"vw":0.753285},{"c":0.7513,"h":0.7734,"l":0.7152,"n":4258,"o":0.7695,"t":"2026-03-30T04:00:00Z","v":761983,"vw":0.746528},{"c":0.7762,"h":0.7998,"l":0.7439,"n":3985,"o":0.78,"t":"2026-03-31T04:00:00Z","v":572726,"vw":0.771442},{"c":0.7843,"h":0.8005,"l":0.775,"n":2678,"o":0.7959,"t":"2026-04-01T04:00:00Z","v":347625,"vw":0.784755},{"c":0.7982,"h":0.8313,"l":0.7638,"n":3443,"o":0.7638,"t":"2026-04-02T04:00:00Z","v":495847,"vw":0.789726},{"c":0.8053,"h":0.8189,"l":0.78,"n":2549,"o":0.8,"t":"2026-04-06T04:00:00Z","v":315323,"vw":0.802664},{"c":0.8,"h":0.8005,"l":0.7737,"n":2357,"o":0.8,"t":"2026-04-07T04:00:00Z","v":326701,"vw":0.790383},{"c":0.812,"h":0.8419,"l":0.8035,"n":2172,"o":0.8387,"t":"2026-04-08T04:00:00Z","v":258337,"vw":0.818477},{"c":0.8047,"h":0.8179,"l":0.7893,"n":2230,"o":0.81,"t":"2026-04-09T04:00:00Z","v":224310,"vw":0.803976},{"c":0.8069,"h":0.8419,"l":0.7911,"n":2529,"o":0.82,"t":"2026-04-10T04:00:00Z","v":303533,"vw":0.801816},{"c":0.83,"h":0.84,"l":0.8,"n":2392,"o":0.8392,"t":"2026-04-13T04:00:00Z","v":270557,"vw":0.817876},{"c":0.83,"h":0.8399,"l":0.8,"n":2670,"o":0.81,"t":"2026-04-14T04:00:00Z","v":449450,"vw":0.812903},{"c":0.8399,"h":0.8522,"l":0.8019,"n":2803,"o":0.8258,"t":"2026-04-15T04:00:00Z","v":368812,"vw":0.822408},{"c":0.8991,"h":0.8999,"l":0.8202,"n":3352,"o":0.8361,"t":"2026-04-16T04:00:00Z","v":424469,"vw":0.876468},{"c":0.883,"h":0.9466,"l":0.8802,"n":2823,"o":0.9136,"t":"2026-04-17T04:00:00Z","v":473828,"vw":0.901965},{"c":0.9193,"h":0.9236,"l":0.851,"n":2978,"o":0.89,"t":"2026-04-20T04:00:00Z","v":308679,"vw":0.884345},{"c":0.9752,"h":0.9837,"l":0.9,"n":2871,"o":0.9,"t":"2026-04-21T04:00:00Z","v":539176,"vw":0.954774},{"c":1.08,"h":1.09,"l":0.95,"n":5387,"o":0.95,"t":"2026-04-22T04:00:00Z","v":962665,"vw":1.041867},{"c":1.11,"h":1.16,"l":1.04,"n":6681,"o":1.1,"t":"2026-04-23T04:00:00Z","v":836769,"vw":1.115327},{"c":1.16,"h":1.19,"l":1.06,"n":5479,"o":1.1,"t":"2026-04-24T04:00:00Z","v":1031976,"vw":1.141787},{"c":1.15,"h":1.195,"l":1.12,"n":4761,"o":1.17,"t":"2026-04-27T04:00:00Z","v":594896,"vw":1.162122},{"c":1.07,"h":1.165,"l":1.07,"n":5314,"o":1.13,"t":"2026-04-28T04:00:00Z","v":550671,"vw":1.110535},{"c":1.1,"h":1.1399,"l":1.03,"n":3370,"o":1.07,"t":"2026-04-29T04:00:00Z","v":545111,"vw":1.094195},{"c":1.08,"h":1.1323,"l":1.075,"n":2420,"o":1.1,"t":"2026-04-30T04:00:00Z","v":463347,"vw":1.092379},{"c":1.09,"h":1.15,"l":1.08,"n":2027,"o":1.1,"t":"2026-05-01T04:00:00Z","v":257043,"vw":1.100273},{"c":1.09,"h":1.125,"l":1.08,"n":4869,"o":1.1,"t":"2026-05-04T04:00:00Z","v":1070882,"vw":1.101362},{"c":1.35,"h":1.65,"l":1.19,"n":36445,"o":1.24,"t":"2026-05-05T04:00:00Z","v":9843139,"vw":1.46206},{"c":1.26,"h":1.47,"l":1.23,"n":10389,"o":1.36,"t":"2026-05-06T04:00:00Z","v":2496772,"vw":1.29254},{"c":1.25,"h":1.285,"l":1.14,"n":6512,"o":1.24,"t":"2026-05-07T04:00:00Z","v":1286628,"vw":1.214532},{"c":1.3,"h":1.31,"l":1.22,"n":3715,"o":1.23,"t":"2026-05-08T04:00:00Z","v":759778,"vw":1.286828},{"c":1.29,"h":1.31,"l":1.21,"n":2797,"o":1.29,"t":"2026-05-11T04:00:00Z","v":622552,"vw":1.273022},{"c":1.29,"h":1.355,"l":1.25,"n":4331,"o":1.26,"t":"2026-05-12T04:00:00Z","v":842852,"vw":1.311561},{"c":1.34,"h":1.36,"l":1.2612,"n":3695,"o":1.28,"t":"2026-05-13T04:00:00Z","v":764616,"vw":1.316624},{"c":1.54,"h":1.55,"l":1.3488,"n":7842,"o":1.35,"t":"2026-05-14T04:00:00Z","v":2158561,"vw":1.48412},{"c":1.6,"h":1.63,"l":1.49,"n":8961,"o":1.54,"t":"2026-05-15T04:00:00Z","v":1718696,"vw":1.577846},{"c":1.65,"h":1.7,"l":1.54,"n":5548,"o":1.63,"t":"2026-05-18T04:00:00Z","v":1207172,"vw":1.626346},{"c":1.67,"h":1.69,"l":1.61,"n":6030,"o":1.65,"t":"2026-05-19T04:00:00Z","v":876929,"vw":1.651197},{"c":1.75,"h":1.78,"l":1.63,"n":8685,"o":1.65,"t":"2026-05-20T04:00:00Z","v":1922084,"vw":1.737186},{"c":1.78,"h":1.83,"l":1.695,"n":11018,"o":1.77,"t":"2026-05-21T04:00:00Z","v":2373655,"vw":1.763335},{"c":1.72,"h":1.855,"l":1.72,"n":7042,"o":1.8,"t":"2026-05-22T04:00:00Z","v":2334522,"vw":1.79488},{"c":1.75,"h":1.8299,"l":1.69,"n":8210,"o":1.73,"t":"2026-05-26T04:00:00Z","v":1463530,"vw":1.758765},{"c":1.72,"h":1.8,"l":1.6603,"n":7774,"o":1.8,"t":"2026-05-27T04:00:00Z","v":1561709,"vw":1.719247},{"c":1.71,"h":1.835,"l":1.69,"n":12137,"o":1.7,"t":"2026-05-28T04:00:00Z","v":2372465,"vw":1.743332},{"c":1.64,"h":1.75,"l":1.61,"n":9274,"o":1.71,"t":"2026-05-29T04:00:00Z","v":2181776,"vw":1.665335},{"c":1.55,"h":1.71,"l":1.53,"n":8541,"o":1.68,"t":"2026-06-01T04:00:00Z","v":4352953,"vw":1.591897},{"c":1.56,"h":1.57,"l":1.495,"n":5228,"o":1.56,"t":"2026-06-02T04:00:00Z","v":1260043,"vw":1.533734},{"c":1.5,"h":1.61,"l":1.4803,"n":7353,"o":1.54,"t":"2026-06-03T04:00:00Z","v":1262748,"vw":1.536933},{"c":1.28,"h":1.52,"l":1.24,"n":8361,"o":1.5,"t":"2026-06-04T04:00:00Z","v":2286124,"vw":1.329448},{"c":1.29,"h":1.3378,"l":1.27,"n":4664,"o":1.27,"t":"2026-06-05T04:00:00Z","v":884176,"vw":1.301215},{"c":1.21,"h":1.316,"l":1.2,"n":8046,"o":1.29,"t":"2026-06-08T04:00:00Z","v":1290576,"vw":1.243633},{"c":1.22,"h":1.26,"l":1.19,"n":3551,"o":1.19,"t":"2026-06-09T04:00:00Z","v":657911,"vw":1.230588},{"c":1.26,"h":1.315,"l":1.2191,"n":4812,"o":1.22,"t":"2026-06-10T04:00:00Z","v":792839,"vw":1.281948},{"c":1.32,"h":1.34,"l":1.275,"n":3265,"o":1.28,"t":"2026-06-11T04:00:00Z","v":617797,"vw":1.303637},{"c":1.36,"h":1.38,"l":1.315,"n":4378,"o":1.33,"t":"2026-06-12T04:00:00Z","v":1087571,"vw":1.348669},{"c":1.33,"h":1.411,"l":1.305,"n":3583,"o":1.35,"t":"2026-06-15T04:00:00Z","v":756868,"vw":1.357972},{"c":1.32,"h":1.35,"l":1.31,"n":3318,"o":1.32,"t":"2026-06-16T04:00:00Z","v":608979,"vw":1.327785},{"c":1.3,"h":1.365,"l":1.3,"n":3432,"o":1.31,"t":"2026-06-17T04:00:00Z","v":826711,"vw":1.323171},{"c":1.31,"h":1.32,"l":1.265,"n":2341,"o":1.29,"t":"2026-06-18T04:00:00Z","v":570565,"vw":1.297914},{"c":1.23,"h":1.335,"l":1.215,"n":3941,"o":1.31,"t":"2026-06-22T04:00:00Z","v":903417,"vw":1.253504},{"c":1.24,"h":1.28,"l":1.2,"n":4330,"o":1.22,"t":"2026-06-23T04:00:00Z","v":833435,"vw":1.22791},{"c":1.25,"h":1.28,"l":1.21,"n":2758,"o":1.23,"t":"2026-06-24T04:00:00Z","v":329163,"vw":1.238215},{"c":1.26,"h":1.2991,"l":1.23,"n":5166,"o":1.23,"t":"2026-06-25T04:00:00Z","v":405661,"vw":1.271787},{"c":1.3,"h":1.315,"l":1.25,"n":3211,"o":1.25,"t":"2026-06-26T04:00:00Z","v":3115569,"vw":1.296889},{"c":1.2,"h":1.28,"l":1.14,"n":5834,"o":1.28,"t":"2026-06-29T04:00:00Z","v":1301546,"vw":1.198578},{"c":1.11,"h":1.205,"l":1.11,"n":3457,"o":1.2,"t":"2026-06-30T04:00:00Z","v":772657,"vw":1.141181},{"c":1.07,"h":1.14,"l":1.05,"n":5203,"o":1.12,"t":"2026-07-01T04:00:00Z","v":1073117,"vw":1.075539},{"c":1.21,"h":1.235,"l":1.06,"n":5942,"o":1.06,"t":"2026-07-02T04:00:00Z","v":1415799,"vw":1.132931},{"c":1.15,"h":1.22,"l":1.13,"n":2544,"o":1.2,"t":"2026-07-06T04:00:00Z","v":588239,"vw":1.153301},{"c":1.18,"h":1.21,"l":1.15,"n":3145,"o":1.15,"t":"2026-07-07T04:00:00Z","v":408660,"vw":1.185339},{"c":1.2,"h":1.245,"l":1.17,"n":3936,"o":1.17,"t":"2026-07-08T04:00:00Z","v":747717,"vw":1.213671},{"c":1.19,"h":1.24,"l":1.175,"n":4166,"o":1.21,"t":"2026-07-09T04:00:00Z","v":685291,"vw":1.203852},{"c":1.18,"h":1.23,"l":1.18,"n":4921,"o":1.2,"t":"2026-07-10T04:00:00Z","v":290768,"vw":1.199273},{"c":1.2,"h":1.245,"l":1.1886,"n":3356,"o":1.19,"t":"2026-07-13T04:00:00Z","v":325659,"vw":1.212716},{"c":1.17,"h":1.2182,"l":1.17,"n":1720,"o":1.2,"t":"2026-07-14T04:00:00Z","v":186594,"vw":1.184443},{"c":1.16,"h":1.2,"l":1.14,"n":2938,"o":1.18,"t":"2026-07-15T04:00:00Z","v":326293,"vw":1.171833},{"c":1.18,"h":1.195,"l":1.15,"n":4799,"o":1.16,"t":"2026-07-16T04:00:00Z","v":371872,"vw":1.178466},{"c":1.14,"h":1.225,"l":1.14,"n":4109,"o":1.17,"t":"2026-07-17T04:00:00Z","v":706719,"vw":1.178468},{"c":1.2,"h":1.24,"l":1.14,"n":6271,"o":1.14,"t":"2026-07-20T04:00:00Z","v":850480,"vw":1.194016},{"c":1.2,"h":1.22,"l":1.15,"n":3415,"o":1.19,"t":"2026-07-21T04:00:00Z","v":577087,"vw":1.1841},{"c":1.26,"h":1.295,"l":1.18,"n":3146,"o":1.19,"t":"2026-07-22T04:00:00Z","v":651128,"vw":1.243071},{"c":1.2,"h":1.29,"l":1.19,"n":4245,"o":1.25,"t":"2026-07-23T04:00:00Z","v":1103161,"vw":1.230797},{"c":1.08,"h":1.2503,"l":1.08,"n":5594,"o":1.21,"t":"2026-07-24T04:00:00Z","v":851603,"vw":1.112217},{"c":0.9901,"h":1.11,"l":0.9901,"n":2910,"o":1.1,"t":"2026-07-27T04:00:00Z","v":653813,"vw":1.059832},{"c":1.01,"h":1.03,"l":0.9902,"n":2595,"o":1,"t":"2026-07-28T04:00:00Z","v":604050,"vw":1.010913},{"c":1.04,"h":1.0895,"l":1.02,"n":2992,"o":1.03,"t":"2026-07-29T04:00:00Z","v":457594,"vw":1.057303},{"c":1.02,"h":1.075,"l":1,"n":2568,"o":1.06,"t":"2026-07-30T04:00:00Z","v":507776,"vw":1.015194},{"c":1.03,"h":1.09,"l":1.015,"n":3116,"o":1.03,"t":"2026-07-31T04:00:00Z","v":480032,"vw":1.036533},{"c":1.05,"h":1.17,"l":0.99,"n":6583,"o":1.1,"t":"2026-08-03T04:00:00Z","v":1765413,"vw":1.092941},{"c":1.05,"h":1.275,"l":0.9514,"n":24584,"o":1.27,"t":"2026-08-04T04:00:00Z","v":4387304,"vw":1.063979},{"c":1.01,"h":1.07,"l":0.9597,"n":5138,"o":1.04,"t":"2026-08-05T04:00:00Z","v":926788,"vw":1.016502},{"c":0.9614,"h":1.04,"l":0.96,"n":5038,"o":1,"t":"2026-08-06T04:00:00Z","v":781480,"vw":1.001907},{"c":1,"h":1.02,"l":0.93,"n":4810,"o":0.9799,"t":"2026-08-07T04:00:00Z","v":918183,"vw":0.96453},{"c":0.8641,"h":0.97,"l":0.8601,"n":6904,"o":0.9094,"t":"2026-08-10T04:00:00Z","v":2000280,"vw":0.895947},{"c":0.848,"h":0.8844,"l":0.8426,"n":8235,"o":0.8722,"t":"2026-08-11T04:00:00Z","v":1697284,"vw":0.860267},{"c":0.86,"h":0.8907,"l":0.8401,"n":3488,"o":0.8605,"t":"2026-08-12T04:00:00Z","v":902744,"vw":0.859395},{"c":0.8452,"h":0.91,"l":0.84,"n":4440,"o":0.8605,"t":"2026-08-13T04:00:00Z","v":1493451,"vw":0.868525},{"c":0.8493,"h":0.8928,"l":0.8222,"n":5930,"o":0.8489,"t":"2026-08-14T04:00:00Z","v":1161411,"vw":0.850102},{"c":0.8155,"h":0.9099,"l":0.8007,"n":8022,"o":0.8007,"t":"2026-08-17T04:00:00Z","v":1235819,"vw":0.835506},{"c":0.8217,"h":0.8547,"l":0.814,"n":3829,"o":0.8258,"t":"2026-08-18T04:00:00Z","v":904264,"vw":0.827436},{"c":0.81,"h":0.8713,"l":0.8056,"n":4576,"o":0.825,"t":"2026-08-19T04:00:00Z","v":1129372,"vw":0.825339},{"c":0.8642,"h":0.8734,"l":0.7903,"n":7374,"o":0.8199,"t":"2026-08-20T04:00:00Z","v":1905867,"vw":0.81365},{"c":0.8799,"h":0.8867,"l":0.8376,"n":4232,"o":0.855,"t":"2026-08-21T04:00:00Z","v":813101,"vw":0.867898},{"c":9.33,"h":10.6481,"l":8.76,"n":5156,"o":9.2,"t":"2026-08-24T04:00:00Z","v":499638,"vw":9.809417},{"c":8.55,"h":9.11,"l":7.7125,"n":5146,"o":9.11,"t":"2026-08-25T04:00:00Z","v":413273,"vw":8.227049},{"c":8.57,"h":9,"l":8.31,"n":3293,"o":8.5,"t":"2026-08-26T04:00:00Z","v":164198,"vw":8.76003},{"c":8.38,"h":8.9499,"l":8.35,"n":3697,"o":8.52,"t":"2026-08-27T04:00:00Z","v":177168,"vw":8.600261},{"c":8.44,"h":8.725,"l":8.38,"n":2222,"o":8.38,"t":"2026-08-28T04:00:00Z","v":104082,"vw":8.540859},{"c":8.04,"h":8.74,"l":7.93,"n":3349,"o":8.52,"t":"2026-08-31T04:00:00Z","v":117364,"vw":8.19127},{"c":8.27,"h":8.4,"l":8,"n":3242,"o":8.04,"t":"2026-09-01T04:00:00Z","v":140961,"vw":8.260621},{"c":8.4,"h":8.44,"l":7.99,"n":3197,"o":8.23,"t":"2026-09-02T04:00:00Z","v":126860,"vw":8.203742},{"c":8.59,"h":8.59,"l":8.225,"n":2051,"o":8.45,"t":"2026-09-03T04:00:00Z","v":53121,"vw":8.444814},{"c":8.75,"h":8.8,"l":8.39,"n":1845,"o":8.52,"t":"2026-09-04T04:00:00Z","v":65073,"vw":8.611458},{"c":8.89,"h":8.95,"l":8.6025,"n":4460,"o":8.73,"t":"2026-09-08T04:00:00Z","v":105693,"vw":8.825329},{"c":8.43,"h":8.83,"l":8.33,"n":2563,"o":8.82,"t":"2026-09-09T04:00:00Z","v":83127,"vw":8.471291},{"c":8.32,"h":8.57,"l":8.26,"n":1924,"o":8.35,"t":"2026-09-10T04:00:00Z","v":68816,"vw":8.354968},{"c":8.56,"h":8.68,"l":8.323,"n":1785,"o":8.35,"t":"2026-09-11T04:00:00Z","v":54291,"vw":8.543562},{"c":8.98,"h":9.09,"l":8.61,"n":2633,"o":8.61,"t":"2026-09-14T04:00:00Z","v":90596,"vw":8.920389},{"c":9.13,"h":9.2,"l":8.6132,"n":3431,"o":8.87,"t":"2026-09-15T04:00:00Z","v":104267,"vw":9.034913},{"c":9.85,"h":10.02,"l":9.19,"n":3382,"o":9.19,"t":"2026-09-16T04:00:00Z","v":128379,"vw":9.745895},{"c":9.89,"h":10.3,"l":9.77,"n":2583,"o":10,"t":"2026-09-17T04:00:00Z","v":101060,"vw":10.00771},{"c":9.36,"h":9.815,"l":9.32,"n":2284,"o":9.79,"t":"2026-09-18T04:00:00Z","v":390972,"vw":9.439502},{"c":8.9,"h":9.54,"l":8.84,"n":3288,"o":9.4,"t":"2026-09-21T04:00:00Z","v":139708,"vw":9.111308},{"c":9.29,"h":9.49,"l":8.94,"n":2007,"o":8.94,"t":"2026-09-22T04:00:00Z","v":83844,"vw":9.28146},{"c":8.97,"h":9.24,"l":8.65,"n":2205,"o":9.24,"t":"2026-09-23T04:00:00Z","v":90827,"vw":8.922053},{"c":9.04,"h":9.1,"l":8.915,"n":1460,"o":9.01,"t":"2026-09-24T04:00:00Z","v":66081,"vw":9.022516},{"c":9.22,"h":9.27,"l":8.9101,"n":1394,"o":8.99,"t":"2026-09-25T04:00:00Z","v":73521,"vw":9.099739},{"c":9.05,"h":9.365,"l":8.9901,"n":1674,"o":9.23,"t":"2026-09-28T04:00:00Z","v":99768,"vw":9.175194},{"c":9.21,"h":9.34,"l":8.985,"n":1706,"o":9.03,"t":"2026-09-29T04:00:00Z","v":51181,"vw":9.173078},{"c":9.06,"h":9.27,"l":8.7805,"n":2088,"o":9.27,"t":"2026-09-30T04:00:00Z","v":72606,"vw":9.052997},{"c":8.94,"h":9.11,"l":8.55,"n":1616,"o":9.11,"t":"2026-10-01T04:00:00Z","v":95302,"vw":8.855204},{"c":9.05,"h":9.1708,"l":8.77,"n":1837,"o":8.95,"t":"2026-10-02T04:00:00Z","v":68016,"vw":9.031744},{"c":9.45,"h":9.49,"l":8.88,"n":2345,"o":9.12,"t":"2026-10-05T04:00:00Z","v":83419,"vw":9.321995},{"c":9.44,"h":9.5628,"l":9.35,"n":2045,"o":9.52,"t":"2026-10-06T04:00:00Z","v":70489,"vw":9.456058},{"c":9.46,"h":9.5,"l":9.25,"n":1618,"o":9.37,"t":"2026-10-07T04:00:00Z","v":59996,"vw":9.427859},{"c":9.56,"h":9.65,"l":9.2539,"n":1763,"o":9.45,"t":"2026-10-08T04:00:00Z","v":91824,"vw":9.514195},{"c":9.69,"h":9.79,"l":9.5,"n":1201,"o":9.5,"t":"2026-10-09T04:00:00Z","v":35800,"vw":9.680757},{"c":9.93,"h":10,"l":9.63,"n":1679,"o":9.63,"t":"2026-10-12T04:00:00Z","v":68637,"vw":9.918378},{"c":10.06,"h":10.52,"l":9.825,"n":2693,"o":9.91,"t":"2026-10-13T04:00:00Z","v":167173,"vw":10.263884},{"c":10.47,"h":10.5,"l":10.02,"n":2355,"o":10.02,"t":"2026-10-14T04:00:00Z","v":102225,"vw":10.328695},{"c":10.52,"h":10.8499,"l":10.16,"n":3288,"o":10.35,"t":"2026-10-15T04:00:00Z","v":158895,"vw":10.604878},{"c":10.09,"h":10.8435,"l":10.05,"n":2915,"o":10.7,"t":"2026-10-16T04:00:00Z","v":140101,"vw":10.313559},{"c":10,"h":10.17,"l":9.71,"n":2637,"o":10.02,"t":"2026-10-19T04:00:00Z","v":114257,"vw":10.028697},{"c":10.58,"h":10.72,"l":9.97,"n":3675,"o":10.02,"t":"2026-10-20T04:00:00Z","v":177763,"vw":10.535277},{"c":10.56,"h":10.69,"l":10.2932,"n":2589,"o":10.56,"t":"2026-10-21T04:00:00Z","v":116302,"vw":10.514699}],"volatilityBars":[{"c":9.17,"h":9.54,"l":9.12,"n":447,"o":9.4,"t":"2026-09-21T13:30:00Z","v":14638,"vw":9.30048},{"c":9.15,"h":9.24,"l":8.84,"n":278,"o":9.09,"t":"2026-09-21T13:45:00Z","v":7365,"vw":9.124603},{"c":9.175,"h":9.2099,"l":9.1149,"n":23,"o":9.155,"t":"2026-09-21T14:00:00Z","v":991,"vw":9.159338},{"c":9.15,"h":9.2335,"l":9.14,"n":25,"o":9.175,"t":"2026-09-21T14:15:00Z","v":1017,"vw":9.173167},{"c":9.12,"h":9.195,"l":9.02,"n":79,"o":9.12,"t":"2026-09-21T14:30:00Z","v":7130,"vw":9.124432},{"c":9.25,"h":9.3,"l":9.12,"n":66,"o":9.13,"t":"2026-09-21T14:45:00Z","v":5292,"vw":9.208198},{"c":9.27,"h":9.28,"l":9.23,"n":64,"o":9.28,"t":"2026-09-21T15:00:00Z","v":2648,"vw":9.26},{"c":9.26,"h":9.28,"l":9.26,"n":3,"o":9.28,"t":"2026-09-21T15:15:00Z","v":501,"vw":9.276},{"c":9.235,"h":9.26,"l":9.175,"n":69,"o":9.22,"t":"2026-09-21T15:30:00Z","v":2489,"vw":9.216462},{"c":9.26,"h":9.27,"l":9.24,"n":26,"o":9.255,"t":"2026-09-21T15:45:00Z","v":1058,"vw":9.258501},{"c":9.29,"h":9.32,"l":9.25,"n":94,"o":9.26,"t":"2026-09-21T16:00:00Z","v":2325,"vw":9.287333},{"c":9.26,"h":9.3,"l":9.26,"n":72,"o":9.3,"t":"2026-09-21T16:15:00Z","v":1627,"vw":9.280469},{"c":9.24,"h":9.3,"l":9.18,"n":109,"o":9.2,"t":"2026-09-21T16:30:00Z","v":3709,"vw":9.234606},{"c":9.225,"h":9.245,"l":9.225,"n":15,"o":9.245,"t":"2026-09-21T16:45:00Z","v":659,"vw":9.229},{"c":9.225,"h":9.23,"l":9.215,"n":15,"o":9.23,"t":"2026-09-21T17:00:00Z","v":494,"vw":9.225},{"c":9.205,"h":9.205,"l":9.2,"n":9,"o":9.2,"t":"2026-09-21T17:15:00Z","v":455,"vw":9.203333},{"c":9.175,"h":9.1907,"l":9.09,"n":80,"o":9.1907,"t":"2026-09-21T17:30:00Z","v":4522,"vw":9.154644},{"c":9.12,"h":9.13,"l":9.1,"n":79,"o":9.13,"t":"2026-09-21T17:45:00Z","v":2253,"vw":9.113247},{"c":9.2,"h":9.2,"l":9.07,"n":146,"o":9.1254,"t":"2026-09-21T18:00:00Z","v":6652,"vw":9.126947},{"c":9.18,"h":9.186,"l":9.18,"n":16,"o":9.186,"t":"2026-09-21T18:15:00Z","v":423,"vw":9.183},{"c":9.17,"h":9.19,"l":9.13,"n":71,"o":9.17,"t":"2026-09-21T18:30:00Z","v":3578,"vw":9.170507},{"c":9.15,"h":9.185,"l":9.14,"n":93,"o":9.16,"t":"2026-09-21T18:45:00Z","v":2999,"vw":9.15551},{"c":9.19,"h":9.19,"l":9.11,"n":187,"o":9.17,"t":"2026-09-21T19:00:00Z","v":11805,"vw":9.126787},{"c":9.22,"h":9.23,"l":9.18,"n":60,"o":9.19,"t":"2026-09-21T19:15:00Z","v":3081,"vw":9.208326},{"c":9.14,"h":9.2,"l":9.13,"n":118,"o":9.14,"t":"2026-09-21T19:30:00Z","v":5099,"vw":9.166332},{"c":8.93,"h":9.135,"l":8.91,"n":345,"o":9.135,"t":"2026-09-21T19:45:00Z","v":24634,"vw":8.9966},{"c":8.9,"h":8.99,"l":8.9,"n":9,"o":8.99,"t":"2026-09-21T20:00:00Z","v":15487,"vw":8.904991},{"c":9.0255,"h":9.0255,"l":9.0255,"n":1,"o":9.0255,"t":"2026-09-21T21:45:00Z","v":100,"vw":9.0255},{"c":9.19,"h":9.19,"l":8.94,"n":22,"o":8.94,"t":"2026-09-22T13:30:00Z","v":1245,"vw":9.071234},{"c":9.13,"h":9.15,"l":9.08,"n":21,"o":9.08,"t":"2026-09-22T13:45:00Z","v":2935,"vw":9.137778},{"c":9.35,"h":9.46,"l":9.2085,"n":115,"o":9.23,"t":"2026-09-22T14:00:00Z","v":14037,"vw":9.312202},{"c":9.49,"h":9.49,"l":9.22,"n":84,"o":9.34,"t":"2026-09-22T14:15:00Z","v":11823,"vw":9.331529},{"c":9.45,"h":9.45,"l":9.45,"n":11,"o":9.45,"t":"2026-09-22T14:30:00Z","v":176,"vw":9.45},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-09-22T15:15:00Z","v":1902,"vw":9.25},{"c":9.39,"h":9.39,"l":9.365,"n":8,"o":9.365,"t":"2026-09-22T15:30:00Z","v":236,"vw":9.3775},{"c":9.2899,"h":9.2899,"l":9.2,"n":27,"o":9.24,"t":"2026-09-22T16:15:00Z","v":3984,"vw":9.277139},{"c":9.33,"h":9.33,"l":9.24,"n":59,"o":9.28,"t":"2026-09-22T16:30:00Z","v":1785,"vw":9.287778},{"c":9.28,"h":9.28,"l":9.28,"n":20,"o":9.28,"t":"2026-09-22T16:45:00Z","v":329,"vw":9.28},{"c":9.23,"h":9.26,"l":9.23,"n":34,"o":9.26,"t":"2026-09-22T17:00:00Z","v":749,"vw":9.245},{"c":9.38,"h":9.38,"l":9.27,"n":55,"o":9.27,"t":"2026-09-22T17:15:00Z","v":1660,"vw":9.321818},{"c":9.27,"h":9.35,"l":9.27,"n":28,"o":9.34,"t":"2026-09-22T17:30:00Z","v":1122,"vw":9.325714},{"c":9.25,"h":9.31,"l":9.2,"n":80,"o":9.2,"t":"2026-09-22T17:45:00Z","v":3137,"vw":9.273743},{"c":9.3,"h":9.3,"l":9.25,"n":20,"o":9.25,"t":"2026-09-22T18:00:00Z","v":479,"vw":9.280328},{"c":9.24,"h":9.26,"l":9.24,"n":24,"o":9.26,"t":"2026-09-22T18:15:00Z","v":715,"vw":9.25},{"c":9.19,"h":9.22,"l":9.185,"n":13,"o":9.22,"t":"2026-09-22T18:30:00Z","v":621,"vw":9.198333},{"c":9.23,"h":9.25,"l":9.23,"n":37,"o":9.24,"t":"2026-09-22T18:45:00Z","v":1603,"vw":9.241111},{"c":9.21,"h":9.24,"l":9.21,"n":24,"o":9.24,"t":"2026-09-22T19:00:00Z","v":997,"vw":9.215},{"c":9.265,"h":9.2771,"l":9.23,"n":38,"o":9.23,"t":"2026-09-22T19:15:00Z","v":976,"vw":9.251252},{"c":9.17,"h":9.24,"l":9.165,"n":99,"o":9.24,"t":"2026-09-22T19:30:00Z","v":3448,"vw":9.193575},{"c":9.37,"h":9.37,"l":9.17,"n":359,"o":9.17,"t":"2026-09-22T19:45:00Z","v":14031,"vw":9.264398},{"c":9.29,"h":9.29,"l":9.29,"n":11,"o":9.29,"t":"2026-09-22T20:00:00Z","v":6461,"vw":9.29},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-23T08:15:00Z","v":350,"vw":9},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-09-23T10:45:00Z","v":245,"vw":8.81},{"c":9.1,"h":9.24,"l":9.1,"n":36,"o":9.24,"t":"2026-09-23T13:30:00Z","v":4944,"vw":9.166457},{"c":8.945,"h":9.15,"l":8.945,"n":65,"o":9.15,"t":"2026-09-23T13:45:00Z","v":3698,"vw":9.060252},{"c":8.69,"h":8.8,"l":8.65,"n":73,"o":8.8,"t":"2026-09-23T14:00:00Z","v":8857,"vw":8.734807},{"c":8.7956,"h":8.85,"l":8.75,"n":91,"o":8.75,"t":"2026-09-23T14:15:00Z","v":4115,"vw":8.79121},{"c":8.86,"h":8.9,"l":8.84,"n":34,"o":8.85,"t":"2026-09-23T14:30:00Z","v":3299,"vw":8.859697},{"c":8.8675,"h":8.8675,"l":8.8675,"n":4,"o":8.8675,"t":"2026-09-23T14:45:00Z","v":218,"vw":8.8675},{"c":8.855,"h":8.8555,"l":8.8418,"n":23,"o":8.8418,"t":"2026-09-23T15:00:00Z","v":2430,"vw":8.849505},{"c":8.9048,"h":8.92,"l":8.81,"n":123,"o":8.81,"t":"2026-09-23T15:15:00Z","v":6852,"vw":8.888202},{"c":8.96,"h":8.96,"l":8.8746,"n":64,"o":8.92,"t":"2026-09-23T15:30:00Z","v":3323,"vw":8.912396},{"c":8.92,"h":8.97,"l":8.9061,"n":23,"o":8.965,"t":"2026-09-23T15:45:00Z","v":1912,"vw":8.95633},{"c":8.92,"h":8.93,"l":8.9,"n":27,"o":8.92,"t":"2026-09-23T16:00:00Z","v":1832,"vw":8.916097},{"c":8.92,"h":8.94,"l":8.91,"n":55,"o":8.92,"t":"2026-09-23T16:15:00Z","v":1900,"vw":8.921261},{"c":8.9023,"h":8.92,"l":8.875,"n":32,"o":8.915,"t":"2026-09-23T16:30:00Z","v":1057,"vw":8.9037},{"c":8.89,"h":8.89,"l":8.88,"n":31,"o":8.88,"t":"2026-09-23T16:45:00Z","v":1111,"vw":8.888333},{"c":8.865,"h":8.8888,"l":8.865,"n":23,"o":8.87,"t":"2026-09-23T17:00:00Z","v":1535,"vw":8.872457},{"c":8.82,"h":8.85,"l":8.82,"n":26,"o":8.85,"t":"2026-09-23T17:30:00Z","v":683,"vw":8.84},{"c":8.96,"h":8.965,"l":8.88,"n":55,"o":8.88,"t":"2026-09-23T17:45:00Z","v":1785,"vw":8.93625},{"c":8.99,"h":9.06,"l":8.97,"n":34,"o":9,"t":"2026-09-23T18:00:00Z","v":1384,"vw":9.005912},{"c":8.98,"h":9.03,"l":8.98,"n":50,"o":9.01,"t":"2026-09-23T18:15:00Z","v":2342,"vw":9.003396},{"c":8.96,"h":8.97,"l":8.94,"n":33,"o":8.97,"t":"2026-09-23T18:30:00Z","v":1234,"vw":8.96},{"c":8.96,"h":8.96,"l":8.925,"n":35,"o":8.925,"t":"2026-09-23T18:45:00Z","v":1348,"vw":8.9364},{"c":9,"h":9,"l":8.96,"n":12,"o":8.96,"t":"2026-09-23T19:00:00Z","v":940,"vw":8.979382},{"c":8.975,"h":8.975,"l":8.955,"n":19,"o":8.955,"t":"2026-09-23T19:15:00Z","v":902,"vw":8.965},{"c":8.96,"h":8.99,"l":8.96,"n":140,"o":8.96,"t":"2026-09-23T19:30:00Z","v":5705,"vw":8.969843},{"c":8.94,"h":9,"l":8.94,"n":370,"o":8.965,"t":"2026-09-23T19:45:00Z","v":10552,"vw":8.969934},{"c":8.97,"h":8.97,"l":8.97,"n":5,"o":8.97,"t":"2026-09-23T20:00:00Z","v":5792,"vw":8.97},{"c":9.055,"h":9.055,"l":9.005,"n":19,"o":9.01,"t":"2026-09-24T13:30:00Z","v":1836,"vw":9.008509},{"c":9.06,"h":9.06,"l":9.0013,"n":7,"o":9.0013,"t":"2026-09-24T13:45:00Z","v":751,"vw":9.011083},{"c":9.06,"h":9.06,"l":9.06,"n":8,"o":9.06,"t":"2026-09-24T14:00:00Z","v":1214,"vw":9.06},{"c":8.99,"h":8.99,"l":8.99,"n":8,"o":8.99,"t":"2026-09-24T14:15:00Z","v":278,"vw":8.99},{"c":8.95,"h":9,"l":8.95,"n":22,"o":9,"t":"2026-09-24T14:45:00Z","v":1831,"vw":8.965842},{"c":8.97,"h":8.97,"l":8.92,"n":15,"o":8.96,"t":"2026-09-24T15:00:00Z","v":682,"vw":8.955},{"c":8.915,"h":8.915,"l":8.915,"n":2,"o":8.915,"t":"2026-09-24T15:30:00Z","v":171,"vw":8.915},{"c":8.975,"h":8.975,"l":8.96,"n":26,"o":8.96,"t":"2026-09-24T15:45:00Z","v":1176,"vw":8.963054},{"c":9.06,"h":9.06,"l":9.03,"n":28,"o":9.03,"t":"2026-09-24T16:15:00Z","v":2104,"vw":9.04546},{"c":8.995,"h":9.0663,"l":8.995,"n":24,"o":9.0663,"t":"2026-09-24T16:30:00Z","v":758,"vw":9.01826},{"c":9.065,"h":9.065,"l":8.95,"n":28,"o":9.04,"t":"2026-09-24T16:45:00Z","v":2528,"vw":9.013313},{"c":9.03,"h":9.1,"l":9,"n":22,"o":9.065,"t":"2026-09-24T17:00:00Z","v":6246,"vw":9.069667},{"c":9.015,"h":9.015,"l":8.93,"n":25,"o":9.015,"t":"2026-09-24T17:15:00Z","v":1891,"vw":9.007716},{"c":8.93,"h":9.015,"l":8.92,"n":13,"o":9.015,"t":"2026-09-24T17:30:00Z","v":524,"vw":8.948},{"c":8.98,"h":9,"l":8.93,"n":35,"o":9,"t":"2026-09-24T18:00:00Z","v":6300,"vw":8.99625},{"c":9.06,"h":9.07,"l":9,"n":41,"o":9,"t":"2026-09-24T18:15:00Z","v":1822,"vw":9.042198},{"c":9.0725,"h":9.0725,"l":9.05,"n":17,"o":9.05,"t":"2026-09-24T18:30:00Z","v":728,"vw":9.056875},{"c":8.97,"h":9.075,"l":8.97,"n":35,"o":9.075,"t":"2026-09-24T18:45:00Z","v":1879,"vw":9.006356},{"c":8.97,"h":8.97,"l":8.955,"n":11,"o":8.955,"t":"2026-09-24T19:00:00Z","v":595,"vw":8.963852},{"c":8.95,"h":8.95,"l":8.95,"n":15,"o":8.95,"t":"2026-09-24T19:15:00Z","v":448,"vw":8.95},{"c":9.05,"h":9.05,"l":8.95,"n":54,"o":8.95,"t":"2026-09-24T19:30:00Z","v":2080,"vw":8.992148},{"c":9.05,"h":9.07,"l":8.965,"n":350,"o":9.02,"t":"2026-09-24T19:45:00Z","v":13021,"vw":9.019586},{"c":9.04,"h":9.04,"l":9.04,"n":7,"o":9.04,"t":"2026-09-24T20:00:00Z","v":8062,"vw":9.04},{"c":9.06,"h":9.1611,"l":8.95,"n":49,"o":8.99,"t":"2026-09-25T13:30:00Z","v":7045,"vw":8.975296},{"c":8.985,"h":9.07,"l":8.985,"n":9,"o":9.07,"t":"2026-09-25T13:45:00Z","v":1193,"vw":8.992907},{"c":9.13,"h":9.13,"l":9.12,"n":16,"o":9.12,"t":"2026-09-25T14:00:00Z","v":1558,"vw":9.121818},{"c":9.2,"h":9.2,"l":9.1394,"n":4,"o":9.1394,"t":"2026-09-25T14:30:00Z","v":331,"vw":9.157876},{"c":9.08,"h":9.145,"l":9.08,"n":22,"o":9.145,"t":"2026-09-25T14:45:00Z","v":6454,"vw":9.089958},{"c":9.07,"h":9.145,"l":9.07,"n":23,"o":9.145,"t":"2026-09-25T15:00:00Z","v":1481,"vw":9.11063},{"c":9.085,"h":9.085,"l":9.0001,"n":14,"o":9.0496,"t":"2026-09-25T15:15:00Z","v":3460,"vw":9.045212},{"c":9.15,"h":9.15,"l":9.0201,"n":19,"o":9.095,"t":"2026-09-25T15:30:00Z","v":6679,"vw":9.03728},{"c":8.99,"h":8.99,"l":8.9101,"n":25,"o":8.99,"t":"2026-09-25T15:45:00Z","v":2891,"vw":8.931748},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-25T16:00:00Z","v":105,"vw":9.06},{"c":9.09,"h":9.09,"l":9.09,"n":4,"o":9.09,"t":"2026-09-25T16:30:00Z","v":140,"vw":9.09},{"c":9.08,"h":9.08,"l":9.08,"n":6,"o":9.08,"t":"2026-09-25T16:45:00Z","v":527,"vw":9.08},{"c":9.09,"h":9.09,"l":9.09,"n":4,"o":9.09,"t":"2026-09-25T17:00:00Z","v":563,"vw":9.09},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-09-25T17:15:00Z","v":217,"vw":9.15},{"c":9.175,"h":9.18,"l":9.09,"n":60,"o":9.15,"t":"2026-09-25T17:30:00Z","v":2447,"vw":9.154004},{"c":9.18,"h":9.18,"l":9.17,"n":16,"o":9.175,"t":"2026-09-25T17:45:00Z","v":482,"vw":9.175},{"c":9.17,"h":9.19,"l":9.17,"n":25,"o":9.19,"t":"2026-09-25T18:00:00Z","v":1160,"vw":9.176486},{"c":9.17,"h":9.18,"l":9.16,"n":22,"o":9.18,"t":"2026-09-25T18:15:00Z","v":1493,"vw":9.163387},{"c":9.13,"h":9.155,"l":9.13,"n":21,"o":9.155,"t":"2026-09-25T18:30:00Z","v":764,"vw":9.142981},{"c":9.15,"h":9.18,"l":9.15,"n":21,"o":9.175,"t":"2026-09-25T18:45:00Z","v":718,"vw":9.164068},{"c":9.16,"h":9.2,"l":9.1401,"n":32,"o":9.2,"t":"2026-09-25T19:00:00Z","v":1167,"vw":9.1743},{"c":9.155,"h":9.21,"l":9.155,"n":49,"o":9.185,"t":"2026-09-25T19:15:00Z","v":1926,"vw":9.176806},{"c":9.2,"h":9.2,"l":9.16,"n":34,"o":9.16,"t":"2026-09-25T19:30:00Z","v":1515,"vw":9.178803},{"c":9.27,"h":9.27,"l":9.19,"n":299,"o":9.21,"t":"2026-09-25T19:45:00Z","v":10569,"vw":9.236458},{"c":8.59,"h":9.22,"l":8.59,"n":10,"o":9.22,"t":"2026-09-25T20:00:00Z","v":7542,"vw":9.184329},{"c":8.9901,"h":9.23,"l":8.9901,"n":33,"o":9.23,"t":"2026-09-28T13:30:00Z","v":3288,"vw":9.057768},{"c":9.125,"h":9.24,"l":9.125,"n":10,"o":9.24,"t":"2026-09-28T13:45:00Z","v":229,"vw":9.1825},{"c":9.3,"h":9.3,"l":9.125,"n":108,"o":9.125,"t":"2026-09-28T14:00:00Z","v":11305,"vw":9.191636},{"c":9.28,"h":9.3,"l":9.28,"n":28,"o":9.3,"t":"2026-09-28T14:15:00Z","v":1173,"vw":9.286329},{"c":9.365,"h":9.365,"l":9.345,"n":6,"o":9.345,"t":"2026-09-28T14:30:00Z","v":431,"vw":9.36},{"c":9.29,"h":9.36,"l":9.28,"n":25,"o":9.28,"t":"2026-09-28T14:45:00Z","v":2146,"vw":9.302222},{"c":9.3,"h":9.3,"l":9.265,"n":43,"o":9.27,"t":"2026-09-28T15:00:00Z","v":1751,"vw":9.291667},{"c":9.32,"h":9.32,"l":9.27,"n":41,"o":9.32,"t":"2026-09-28T15:15:00Z","v":2366,"vw":9.310938},{"c":9.3207,"h":9.335,"l":9.3207,"n":4,"o":9.335,"t":"2026-09-28T15:30:00Z","v":1472,"vw":9.330415},{"c":9.2723,"h":9.3,"l":9.27,"n":19,"o":9.3,"t":"2026-09-28T15:45:00Z","v":1054,"vw":9.275188},{"c":9.295,"h":9.295,"l":9.295,"n":2,"o":9.295,"t":"2026-09-28T16:00:00Z","v":122,"vw":9.295},{"c":9.22,"h":9.33,"l":9.21,"n":59,"o":9.295,"t":"2026-09-28T16:15:00Z","v":9495,"vw":9.268094},{"c":9.2,"h":9.21,"l":9.2,"n":25,"o":9.21,"t":"2026-09-28T16:30:00Z","v":862,"vw":9.202},{"c":9.13,"h":9.14,"l":9.07,"n":30,"o":9.07,"t":"2026-09-28T17:00:00Z","v":1156,"vw":9.104704},{"c":9.1,"h":9.145,"l":9.1,"n":14,"o":9.145,"t":"2026-09-28T17:15:00Z","v":684,"vw":9.12},{"c":9.095,"h":9.1852,"l":9.095,"n":5,"o":9.1852,"t":"2026-09-28T17:30:00Z","v":282,"vw":9.145288},{"c":9.23,"h":9.24,"l":9.15,"n":51,"o":9.18,"t":"2026-09-28T17:45:00Z","v":13692,"vw":9.201294},{"c":9.24,"h":9.29,"l":9.24,"n":25,"o":9.28,"t":"2026-09-28T18:15:00Z","v":1093,"vw":9.276036},{"c":9.2719,"h":9.2719,"l":9.2719,"n":7,"o":9.2719,"t":"2026-09-28T18:30:00Z","v":200,"vw":9.2719},{"c":9.25,"h":9.27,"l":9.25,"n":29,"o":9.27,"t":"2026-09-28T18:45:00Z","v":1120,"vw":9.253333},{"c":9.18,"h":9.275,"l":9.18,"n":49,"o":9.275,"t":"2026-09-28T19:00:00Z","v":5249,"vw":9.227418},{"c":9.225,"h":9.225,"l":9.21,"n":19,"o":9.21,"t":"2026-09-28T19:15:00Z","v":552,"vw":9.21625},{"c":9.18,"h":9.25,"l":9.18,"n":99,"o":9.22,"t":"2026-09-28T19:30:00Z","v":3097,"vw":9.204546},{"c":9.04,"h":9.175,"l":9.02,"n":369,"o":9.175,"t":"2026-09-28T19:45:00Z","v":15177,"vw":9.096805},{"c":9.05,"h":9.05,"l":9.041,"n":10,"o":9.041,"t":"2026-09-28T20:00:00Z","v":13976,"vw":9.049867},{"c":8.7236,"h":8.7236,"l":8.7236,"n":1,"o":8.7236,"t":"2026-09-29T11:45:00Z","v":300,"vw":8.7236},{"c":8.985,"h":9.34,"l":8.985,"n":29,"o":9.03,"t":"2026-09-29T13:30:00Z","v":1060,"vw":9.049105},{"c":9.25,"h":9.25,"l":9.12,"n":17,"o":9.12,"t":"2026-09-29T13:45:00Z","v":2744,"vw":9.2137},{"c":9.27,"h":9.3,"l":9.24,"n":19,"o":9.25,"t":"2026-09-29T14:00:00Z","v":1123,"vw":9.2598},{"c":9.2,"h":9.27,"l":9.2,"n":47,"o":9.21,"t":"2026-09-29T14:15:00Z","v":3873,"vw":9.245397},{"c":9.105,"h":9.13,"l":9,"n":30,"o":9.13,"t":"2026-09-29T14:30:00Z","v":2420,"vw":9.059762},{"c":9.13,"h":9.148,"l":9.08,"n":35,"o":9.08,"t":"2026-09-29T14:45:00Z","v":3860,"vw":9.108195},{"c":9.085,"h":9.085,"l":9.085,"n":14,"o":9.085,"t":"2026-09-29T15:00:00Z","v":216,"vw":9.085},{"c":9.075,"h":9.075,"l":9.065,"n":12,"o":9.065,"t":"2026-09-29T15:15:00Z","v":724,"vw":9.066493},{"c":9.04,"h":9.04,"l":9.04,"n":5,"o":9.04,"t":"2026-09-29T15:30:00Z","v":165,"vw":9.04},{"c":9.05,"h":9.05,"l":9.02,"n":33,"o":9.02,"t":"2026-09-29T15:45:00Z","v":1910,"vw":9.030769},{"c":9.085,"h":9.085,"l":9.085,"n":9,"o":9.085,"t":"2026-09-29T16:00:00Z","v":272,"vw":9.085},{"c":9.08,"h":9.08,"l":9.08,"n":9,"o":9.08,"t":"2026-09-29T17:00:00Z","v":240,"vw":9.08},{"c":9.08,"h":9.09,"l":9.05,"n":8,"o":9.05,"t":"2026-09-29T17:30:00Z","v":325,"vw":9.072364},{"c":9.12,"h":9.13,"l":9.11,"n":17,"o":9.11,"t":"2026-09-29T18:00:00Z","v":360,"vw":9.12},{"c":9.15,"h":9.17,"l":9.15,"n":19,"o":9.17,"t":"2026-09-29T18:15:00Z","v":368,"vw":9.16},{"c":9.18,"h":9.22,"l":9.18,"n":14,"o":9.18,"t":"2026-09-29T18:30:00Z","v":370,"vw":9.194026},{"c":9.175,"h":9.2,"l":9.165,"n":17,"o":9.165,"t":"2026-09-29T18:45:00Z","v":537,"vw":9.17878},{"c":9.165,"h":9.22,"l":9.165,"n":49,"o":9.22,"t":"2026-09-29T19:00:00Z","v":1161,"vw":9.190833},{"c":9.18,"h":9.21,"l":9.18,"n":20,"o":9.21,"t":"2026-09-29T19:15:00Z","v":585,"vw":9.202268},{"c":9.19,"h":9.19,"l":9.17,"n":52,"o":9.17,"t":"2026-09-29T19:30:00Z","v":1102,"vw":9.183371},{"c":9.23,"h":9.24,"l":9.16,"n":354,"o":9.17,"t":"2026-09-29T19:45:00Z","v":10423,"vw":9.202859},{"c":9.21,"h":9.21,"l":9.21,"n":7,"o":9.21,"t":"2026-09-29T20:00:00Z","v":8434,"vw":9.21},{"c":8.96,"h":9.27,"l":8.96,"n":104,"o":9.27,"t":"2026-09-30T13:30:00Z","v":3403,"vw":9.077012},{"c":9.085,"h":9.085,"l":8.99,"n":38,"o":9.03,"t":"2026-09-30T13:45:00Z","v":2722,"vw":9.032471},{"c":9.155,"h":9.155,"l":9.09,"n":20,"o":9.09,"t":"2026-09-30T14:00:00Z","v":1464,"vw":9.10716},{"c":9.05,"h":9.1,"l":8.7805,"n":84,"o":9.1,"t":"2026-09-30T14:30:00Z","v":6495,"vw":8.968807},{"c":9.125,"h":9.125,"l":9.05,"n":12,"o":9.05,"t":"2026-09-30T14:45:00Z","v":1136,"vw":9.056818},{"c":9.135,"h":9.135,"l":9.135,"n":5,"o":9.135,"t":"2026-09-30T15:00:00Z","v":155,"vw":9.135},{"c":9.05,"h":9.085,"l":9.05,"n":36,"o":9.085,"t":"2026-09-30T15:30:00Z","v":948,"vw":9.057},{"c":9.01,"h":9.01,"l":9.01,"n":8,"o":9.01,"t":"2026-09-30T15:45:00Z","v":157,"vw":9.01},{"c":9.1,"h":9.1,"l":9.09,"n":18,"o":9.09,"t":"2026-09-30T16:00:00Z","v":568,"vw":9.0925},{"c":9.1,"h":9.155,"l":9.1,"n":57,"o":9.13,"t":"2026-09-30T16:30:00Z","v":4919,"vw":9.128449},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-09-30T16:45:00Z","v":107,"vw":9.08},{"c":9.055,"h":9.055,"l":9.055,"n":3,"o":9.055,"t":"2026-09-30T17:00:00Z","v":104,"vw":9.055},{"c":9.04,"h":9.055,"l":9.04,"n":23,"o":9.055,"t":"2026-09-30T17:15:00Z","v":702,"vw":9.051429},{"c":9.05,"h":9.05,"l":9.03,"n":11,"o":9.03,"t":"2026-09-30T17:30:00Z","v":472,"vw":9.0375},{"c":9.065,"h":9.08,"l":9.04,"n":39,"o":9.04,"t":"2026-09-30T17:45:00Z","v":3610,"vw":9.063788},{"c":9.06,"h":9.09,"l":9.06,"n":25,"o":9.085,"t":"2026-09-30T18:15:00Z","v":708,"vw":9.078333},{"c":9,"h":9,"l":9,"n":9,"o":9,"t":"2026-09-30T18:30:00Z","v":209,"vw":9},{"c":9.03,"h":9.035,"l":9.01,"n":28,"o":9.01,"t":"2026-09-30T18:45:00Z","v":748,"vw":9.025},{"c":9.16,"h":9.16,"l":9,"n":99,"o":9,"t":"2026-09-30T19:00:00Z","v":4949,"vw":9.025972},{"c":9.155,"h":9.155,"l":9.13,"n":17,"o":9.14,"t":"2026-09-30T19:15:00Z","v":676,"vw":9.14125},{"c":9.07,"h":9.13,"l":9.05,"n":138,"o":9.13,"t":"2026-09-30T19:30:00Z","v":3557,"vw":9.085882},{"c":9,"h":9.08,"l":9,"n":293,"o":9.03,"t":"2026-09-30T19:45:00Z","v":11026,"vw":9.044454},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-09-30T20:00:00Z","v":10976,"vw":9.06},{"c":9.075,"h":9.11,"l":9.01,"n":21,"o":9.11,"t":"2026-10-01T13:30:00Z","v":1793,"vw":9.036928},{"c":8.9,"h":8.95,"l":8.89,"n":39,"o":8.95,"t":"2026-10-01T14:15:00Z","v":3563,"vw":8.898929},{"c":8.7,"h":8.85,"l":8.7,"n":45,"o":8.8,"t":"2026-10-01T14:30:00Z","v":2102,"vw":8.791681},{"c":8.77,"h":8.77,"l":8.71,"n":12,"o":8.71,"t":"2026-10-01T14:45:00Z","v":677,"vw":8.737169},{"c":8.73,"h":8.785,"l":8.68,"n":42,"o":8.71,"t":"2026-10-01T15:00:00Z","v":2140,"vw":8.765625},{"c":8.65,"h":8.77,"l":8.65,"n":23,"o":8.77,"t":"2026-10-01T15:15:00Z","v":5787,"vw":8.70265},{"c":8.64,"h":8.65,"l":8.55,"n":49,"o":8.65,"t":"2026-10-01T15:30:00Z","v":3293,"vw":8.617038},{"c":8.74,"h":8.82,"l":8.66,"n":63,"o":8.6775,"t":"2026-10-01T15:45:00Z","v":3767,"vw":8.717666},{"c":8.89,"h":8.9,"l":8.63,"n":53,"o":8.79,"t":"2026-10-01T16:00:00Z","v":16700,"vw":8.78976},{"c":8.78,"h":8.83,"l":8.78,"n":15,"o":8.82,"t":"2026-10-01T16:15:00Z","v":1129,"vw":8.814171},{"c":8.83,"h":8.83,"l":8.78,"n":4,"o":8.78,"t":"2026-10-01T16:30:00Z","v":256,"vw":8.805},{"c":8.78,"h":8.83,"l":8.77,"n":13,"o":8.77,"t":"2026-10-01T16:45:00Z","v":502,"vw":8.79},{"c":8.78,"h":8.835,"l":8.78,"n":12,"o":8.78,"t":"2026-10-01T17:00:00Z","v":436,"vw":8.798333},{"c":9.0023,"h":9.05,"l":8.835,"n":64,"o":8.89,"t":"2026-10-01T17:15:00Z","v":4210,"vw":8.917315},{"c":9.01,"h":9.06,"l":8.98,"n":69,"o":9.04,"t":"2026-10-01T17:30:00Z","v":2745,"vw":9.011032},{"c":8.92,"h":9.02,"l":8.92,"n":28,"o":9.02,"t":"2026-10-01T17:45:00Z","v":1657,"vw":8.975004},{"c":8.905,"h":8.95,"l":8.905,"n":15,"o":8.95,"t":"2026-10-01T18:00:00Z","v":775,"vw":8.928218},{"c":8.98,"h":9,"l":8.91,"n":50,"o":8.91,"t":"2026-10-01T18:15:00Z","v":2639,"vw":8.959227},{"c":8.935,"h":8.99,"l":8.935,"n":32,"o":8.98,"t":"2026-10-01T18:30:00Z","v":1385,"vw":8.966111},{"c":8.88,"h":8.97,"l":8.88,"n":13,"o":8.88,"t":"2026-10-01T18:45:00Z","v":1109,"vw":8.926566},{"c":8.95,"h":8.97,"l":8.88,"n":39,"o":8.96,"t":"2026-10-01T19:00:00Z","v":2209,"vw":8.935334},{"c":8.9756,"h":8.98,"l":8.921,"n":62,"o":8.93,"t":"2026-10-01T19:15:00Z","v":4327,"vw":8.950118},{"c":8.97,"h":8.98,"l":8.91,"n":49,"o":8.955,"t":"2026-10-01T19:30:00Z","v":3804,"vw":8.948163},{"c":8.99,"h":8.995,"l":8.88,"n":240,"o":8.965,"t":"2026-10-01T19:45:00Z","v":12173,"vw":8.945478},{"c":8.94,"h":8.94,"l":8.94,"n":7,"o":8.94,"t":"2026-10-01T20:00:00Z","v":7691,"vw":8.94},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-01T20:15:00Z","v":150,"vw":8.95},{"c":8.77,"h":9,"l":8.77,"n":32,"o":8.95,"t":"2026-10-02T13:30:00Z","v":2635,"vw":8.964981},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-02T13:45:00Z","v":130,"vw":8.79},{"c":8.82,"h":8.885,"l":8.82,"n":4,"o":8.885,"t":"2026-10-02T14:00:00Z","v":210,"vw":8.8525},{"c":9,"h":9,"l":8.7701,"n":11,"o":8.885,"t":"2026-10-02T14:15:00Z","v":470,"vw":8.874577},{"c":9,"h":9,"l":8.885,"n":18,"o":8.885,"t":"2026-10-02T14:30:00Z","v":369,"vw":8.923333},{"c":8.92,"h":9,"l":8.92,"n":9,"o":8.925,"t":"2026-10-02T14:45:00Z","v":366,"vw":8.948333},{"c":8.96,"h":9.1,"l":8.89,"n":122,"o":8.92,"t":"2026-10-02T15:00:00Z","v":9500,"vw":8.95994},{"c":8.96,"h":9.02,"l":8.96,"n":15,"o":9.02,"t":"2026-10-02T15:15:00Z","v":313,"vw":8.99},{"c":8.98,"h":8.98,"l":8.96,"n":24,"o":8.96,"t":"2026-10-02T15:30:00Z","v":653,"vw":8.97},{"c":8.97,"h":8.98,"l":8.96,"n":17,"o":8.98,"t":"2026-10-02T15:45:00Z","v":724,"vw":8.968333},{"c":9.035,"h":9.035,"l":8.97,"n":20,"o":8.97,"t":"2026-10-02T16:00:00Z","v":793,"vw":9.004},{"c":8.97,"h":9.015,"l":8.97,"n":40,"o":9.015,"t":"2026-10-02T16:30:00Z","v":2951,"vw":8.98968},{"c":9.01,"h":9.01,"l":8.965,"n":25,"o":8.98,"t":"2026-10-02T16:45:00Z","v":875,"vw":8.979167},{"c":9.03,"h":9.03,"l":8.98,"n":69,"o":8.985,"t":"2026-10-02T17:00:00Z","v":2539,"vw":9.009},{"c":9.04,"h":9.05,"l":9.02,"n":18,"o":9.05,"t":"2026-10-02T17:15:00Z","v":757,"vw":9.034252},{"c":9.06,"h":9.08,"l":9.0485,"n":36,"o":9.0485,"t":"2026-10-02T17:30:00Z","v":1956,"vw":9.065212},{"c":9.06,"h":9.08,"l":9.06,"n":20,"o":9.06,"t":"2026-10-02T17:45:00Z","v":894,"vw":9.071429},{"c":9.06,"h":9.09,"l":9.06,"n":19,"o":9.09,"t":"2026-10-02T18:00:00Z","v":1020,"vw":9.074848},{"c":9.09,"h":9.09,"l":9.07,"n":29,"o":9.07,"t":"2026-10-02T18:15:00Z","v":1158,"vw":9.075714},{"c":9.11,"h":9.11,"l":9.09,"n":29,"o":9.09,"t":"2026-10-02T18:30:00Z","v":1170,"vw":9.097133},{"c":9.155,"h":9.1708,"l":9.12,"n":54,"o":9.12,"t":"2026-10-02T18:45:00Z","v":1937,"vw":9.145535},{"c":9.06,"h":9.155,"l":9.06,"n":50,"o":9.13,"t":"2026-10-02T19:00:00Z","v":2079,"vw":9.112857},{"c":9.09,"h":9.11,"l":9.07,"n":25,"o":9.1,"t":"2026-10-02T19:15:00Z","v":967,"vw":9.090948},{"c":9.12,"h":9.13,"l":9.07,"n":70,"o":9.07,"t":"2026-10-02T19:30:00Z","v":3802,"vw":9.111236},{"c":9.06,"h":9.1,"l":9.045,"n":258,"o":9.06,"t":"2026-10-02T19:45:00Z","v":10923,"vw":9.072817},{"c":9.05,"h":9.05,"l":9.05,"n":6,"o":9.05,"t":"2026-10-02T20:00:00Z","v":9329,"vw":9.05},{"c":9.2183,"h":9.2183,"l":9.2183,"n":1,"o":9.2183,"t":"2026-10-05T11:00:00Z","v":180,"vw":9.2183},{"c":8.97,"h":9.2,"l":8.88,"n":199,"o":9.12,"t":"2026-10-05T13:30:00Z","v":8569,"vw":9.101123},{"c":9.023,"h":9.023,"l":8.91,"n":33,"o":8.97,"t":"2026-10-05T13:45:00Z","v":1091,"vw":8.998566},{"c":9.04,"h":9.04,"l":8.98,"n":15,"o":8.98,"t":"2026-10-05T14:00:00Z","v":766,"vw":9.028743},{"c":9.08,"h":9.0947,"l":9.06,"n":33,"o":9.06,"t":"2026-10-05T14:15:00Z","v":1036,"vw":9.079249},{"c":9.15,"h":9.15,"l":9.15,"n":9,"o":9.15,"t":"2026-10-05T14:30:00Z","v":241,"vw":9.15},{"c":9.13,"h":9.13,"l":9.13,"n":11,"o":9.13,"t":"2026-10-05T14:45:00Z","v":200,"vw":9.13},{"c":9.15,"h":9.16,"l":9.11,"n":41,"o":9.11,"t":"2026-10-05T15:00:00Z","v":1595,"vw":9.141429},{"c":9.18,"h":9.21,"l":9.138,"n":44,"o":9.138,"t":"2026-10-05T15:15:00Z","v":1500,"vw":9.188518},{"c":9.205,"h":9.2252,"l":9.205,"n":13,"o":9.2252,"t":"2026-10-05T15:30:00Z","v":276,"vw":9.215346},{"c":9.24,"h":9.24,"l":9.195,"n":57,"o":9.23,"t":"2026-10-05T15:45:00Z","v":3281,"vw":9.219287},{"c":9.32,"h":9.33,"l":9.2101,"n":68,"o":9.22,"t":"2026-10-05T16:00:00Z","v":5403,"vw":9.267308},{"c":9.32,"h":9.43,"l":9.285,"n":27,"o":9.285,"t":"2026-10-05T16:15:00Z","v":2647,"vw":9.362748},{"c":9.33,"h":9.39,"l":9.33,"n":14,"o":9.375,"t":"2026-10-05T16:30:00Z","v":1581,"vw":9.372792},{"c":9.33,"h":9.39,"l":9.33,"n":26,"o":9.35,"t":"2026-10-05T17:00:00Z","v":798,"vw":9.362056},{"c":9.37,"h":9.37,"l":9.3588,"n":5,"o":9.3588,"t":"2026-10-05T17:15:00Z","v":360,"vw":9.362},{"c":9.335,"h":9.35,"l":9.31,"n":55,"o":9.35,"t":"2026-10-05T17:30:00Z","v":1853,"vw":9.329475},{"c":9.3,"h":9.335,"l":9.3,"n":33,"o":9.32,"t":"2026-10-05T17:45:00Z","v":2341,"vw":9.316401},{"c":9.3273,"h":9.3273,"l":9.3273,"n":2,"o":9.3273,"t":"2026-10-05T18:00:00Z","v":130,"vw":9.3273},{"c":9.32,"h":9.32,"l":9.32,"n":9,"o":9.32,"t":"2026-10-05T18:15:00Z","v":213,"vw":9.32},{"c":9.285,"h":9.3029,"l":9.285,"n":18,"o":9.3029,"t":"2026-10-05T18:30:00Z","v":612,"vw":9.29395},{"c":9.35,"h":9.3606,"l":9.24,"n":131,"o":9.27,"t":"2026-10-05T18:45:00Z","v":5418,"vw":9.267636},{"c":9.395,"h":9.395,"l":9.34,"n":19,"o":9.34,"t":"2026-10-05T19:00:00Z","v":1350,"vw":9.353198},{"c":9.37,"h":9.395,"l":9.33,"n":9,"o":9.395,"t":"2026-10-05T19:15:00Z","v":1787,"vw":9.376924},{"c":9.36,"h":9.36,"l":9.32,"n":52,"o":9.32,"t":"2026-10-05T19:30:00Z","v":1552,"vw":9.345},{"c":9.49,"h":9.49,"l":9.4,"n":391,"o":9.4,"t":"2026-10-05T19:45:00Z","v":14180,"vw":9.445711},{"c":9.45,"h":9.45,"l":9.45,"n":6,"o":9.45,"t":"2026-10-05T20:00:00Z","v":12874,"vw":9.45},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-05T21:45:00Z","v":250,"vw":9.62},{"c":9.46,"h":9.5628,"l":9.36,"n":56,"o":9.52,"t":"2026-10-06T13:30:00Z","v":5633,"vw":9.510928},{"c":9.42,"h":9.45,"l":9.38,"n":27,"o":9.38,"t":"2026-10-06T13:45:00Z","v":1100,"vw":9.421762},{"c":9.4,"h":9.45,"l":9.36,"n":58,"o":9.42,"t":"2026-10-06T14:00:00Z","v":2013,"vw":9.41},{"c":9.3506,"h":9.38,"l":9.3506,"n":27,"o":9.37,"t":"2026-10-06T14:15:00Z","v":1135,"vw":9.369829},{"c":9.38,"h":9.41,"l":9.35,"n":64,"o":9.39,"t":"2026-10-06T14:30:00Z","v":3215,"vw":9.392283},{"c":9.43,"h":9.44,"l":9.41,"n":49,"o":9.415,"t":"2026-10-06T14:45:00Z","v":2363,"vw":9.425883},{"c":9.4929,"h":9.4929,"l":9.4,"n":30,"o":9.4,"t":"2026-10-06T15:00:00Z","v":1359,"vw":9.462194},{"c":9.43,"h":9.47,"l":9.4,"n":15,"o":9.47,"t":"2026-10-06T15:15:00Z","v":418,"vw":9.433333},{"c":9.505,"h":9.505,"l":9.44,"n":34,"o":9.44,"t":"2026-10-06T15:30:00Z","v":3020,"vw":9.483125},{"c":9.525,"h":9.55,"l":9.495,"n":20,"o":9.495,"t":"2026-10-06T15:45:00Z","v":1692,"vw":9.5345},{"c":9.49,"h":9.52,"l":9.49,"n":9,"o":9.52,"t":"2026-10-06T16:00:00Z","v":1206,"vw":9.513333},{"c":9.515,"h":9.52,"l":9.5,"n":11,"o":9.52,"t":"2026-10-06T16:15:00Z","v":522,"vw":9.513902},{"c":9.525,"h":9.5323,"l":9.5,"n":30,"o":9.5,"t":"2026-10-06T16:30:00Z","v":1595,"vw":9.512699},{"c":9.45,"h":9.49,"l":9.45,"n":5,"o":9.49,"t":"2026-10-06T16:45:00Z","v":639,"vw":9.483333},{"c":9.48,"h":9.5,"l":9.46,"n":56,"o":9.476,"t":"2026-10-06T17:00:00Z","v":8438,"vw":9.468962},{"c":9.41,"h":9.41,"l":9.41,"n":11,"o":9.41,"t":"2026-10-06T17:15:00Z","v":392,"vw":9.41},{"c":9.43,"h":9.43,"l":9.37,"n":37,"o":9.37,"t":"2026-10-06T17:30:00Z","v":2484,"vw":9.408318},{"c":9.43,"h":9.45,"l":9.41,"n":11,"o":9.41,"t":"2026-10-06T17:45:00Z","v":370,"vw":9.430132},{"c":9.4421,"h":9.4421,"l":9.41,"n":8,"o":9.41,"t":"2026-10-06T18:00:00Z","v":246,"vw":9.42605},{"c":9.45,"h":9.45,"l":9.37,"n":30,"o":9.41,"t":"2026-10-06T18:15:00Z","v":1017,"vw":9.423618},{"c":9.4101,"h":9.4101,"l":9.39,"n":11,"o":9.4,"t":"2026-10-06T18:30:00Z","v":331,"vw":9.400033},{"c":9.39,"h":9.39,"l":9.39,"n":7,"o":9.39,"t":"2026-10-06T18:45:00Z","v":260,"vw":9.39},{"c":9.4,"h":9.42,"l":9.4,"n":11,"o":9.42,"t":"2026-10-06T19:00:00Z","v":336,"vw":9.406667},{"c":9.41,"h":9.41,"l":9.4,"n":28,"o":9.4,"t":"2026-10-06T19:15:00Z","v":1119,"vw":9.408571},{"c":9.4,"h":9.43,"l":9.4,"n":46,"o":9.42,"t":"2026-10-06T19:30:00Z","v":851,"vw":9.41625},{"c":9.46,"h":9.48,"l":9.4,"n":337,"o":9.42,"t":"2026-10-06T19:45:00Z","v":10500,"vw":9.433992},{"c":9.44,"h":9.44,"l":9.44,"n":6,"o":9.44,"t":"2026-10-06T20:00:00Z","v":5956,"vw":9.44},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-07T11:00:00Z","v":500,"vw":9.64},{"c":9.26,"h":9.465,"l":9.26,"n":60,"o":9.37,"t":"2026-10-07T13:30:00Z","v":2607,"vw":9.41984},{"c":9.4,"h":9.4,"l":9.25,"n":16,"o":9.33,"t":"2026-10-07T13:45:00Z","v":1036,"vw":9.303543},{"c":9.42,"h":9.42,"l":9.26,"n":58,"o":9.26,"t":"2026-10-07T14:00:00Z","v":2388,"vw":9.391111},{"c":9.38,"h":9.44,"l":9.38,"n":15,"o":9.44,"t":"2026-10-07T14:15:00Z","v":840,"vw":9.431859},{"c":9.39,"h":9.46,"l":9.39,"n":10,"o":9.46,"t":"2026-10-07T14:30:00Z","v":801,"vw":9.425},{"c":9.425,"h":9.43,"l":9.39,"n":10,"o":9.425,"t":"2026-10-07T14:45:00Z","v":473,"vw":9.417857},{"c":9.37,"h":9.37,"l":9.36,"n":24,"o":9.36,"t":"2026-10-07T15:15:00Z","v":1691,"vw":9.360944},{"c":9.405,"h":9.405,"l":9.36,"n":18,"o":9.38,"t":"2026-10-07T15:30:00Z","v":981,"vw":9.379994},{"c":9.36,"h":9.45,"l":9.36,"n":11,"o":9.36,"t":"2026-10-07T15:45:00Z","v":1418,"vw":9.432692},{"c":9.405,"h":9.405,"l":9.405,"n":5,"o":9.405,"t":"2026-10-07T16:00:00Z","v":150,"vw":9.405},{"c":9.4,"h":9.4,"l":9.36,"n":17,"o":9.36,"t":"2026-10-07T16:15:00Z","v":717,"vw":9.39},{"c":9.4,"h":9.45,"l":9.4,"n":25,"o":9.41,"t":"2026-10-07T16:45:00Z","v":675,"vw":9.42},{"c":9.35,"h":9.4,"l":9.35,"n":26,"o":9.4,"t":"2026-10-07T17:00:00Z","v":869,"vw":9.379167},{"c":9.36,"h":9.38,"l":9.35,"n":44,"o":9.355,"t":"2026-10-07T17:15:00Z","v":1382,"vw":9.360899},{"c":9.37,"h":9.37,"l":9.37,"n":13,"o":9.37,"t":"2026-10-07T17:30:00Z","v":571,"vw":9.37},{"c":9.42,"h":9.44,"l":9.42,"n":23,"o":9.44,"t":"2026-10-07T17:45:00Z","v":789,"vw":9.426667},{"c":9.42,"h":9.47,"l":9.38,"n":49,"o":9.38,"t":"2026-10-07T18:00:00Z","v":3425,"vw":9.438576},{"c":9.47,"h":9.5,"l":9.42,"n":79,"o":9.4449,"t":"2026-10-07T18:15:00Z","v":3125,"vw":9.463698},{"c":9.48,"h":9.48,"l":9.47,"n":30,"o":9.47,"t":"2026-10-07T18:30:00Z","v":560,"vw":9.475},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-07T18:45:00Z","v":100,"vw":9.43},{"c":9.35,"h":9.435,"l":9.35,"n":12,"o":9.435,"t":"2026-10-07T19:00:00Z","v":617,"vw":9.396283},{"c":9.38,"h":9.4373,"l":9.38,"n":65,"o":9.38,"t":"2026-10-07T19:15:00Z","v":2049,"vw":9.397831},{"c":9.47,"h":9.47,"l":9.36,"n":101,"o":9.36,"t":"2026-10-07T19:30:00Z","v":3059,"vw":9.388705},{"c":9.45,"h":9.49,"l":9.42,"n":268,"o":9.42,"t":"2026-10-07T19:45:00Z","v":13142,"vw":9.450989},{"c":9.46,"h":9.46,"l":9.46,"n":8,"o":9.46,"t":"2026-10-07T20:00:00Z","v":5264,"vw":9.46},{"c":9.48,"h":9.48,"l":9.2539,"n":40,"o":9.45,"t":"2026-10-08T13:30:00Z","v":2049,"vw":9.363584},{"c":9.39,"h":9.42,"l":9.39,"n":23,"o":9.42,"t":"2026-10-08T13:45:00Z","v":559,"vw":9.403825},{"c":9.32,"h":9.33,"l":9.32,"n":7,"o":9.33,"t":"2026-10-08T14:00:00Z","v":305,"vw":9.326667},{"c":9.355,"h":9.375,"l":9.32,"n":21,"o":9.32,"t":"2026-10-08T14:15:00Z","v":1703,"vw":9.327143},{"c":9.29,"h":9.31,"l":9.29,"n":6,"o":9.31,"t":"2026-10-08T14:30:00Z","v":305,"vw":9.303333},{"c":9.29,"h":9.29,"l":9.29,"n":4,"o":9.29,"t":"2026-10-08T14:45:00Z","v":204,"vw":9.29},{"c":9.29,"h":9.34,"l":9.28,"n":10,"o":9.28,"t":"2026-10-08T15:00:00Z","v":448,"vw":9.3},{"c":9.29,"h":9.29,"l":9.29,"n":4,"o":9.29,"t":"2026-10-08T15:15:00Z","v":139,"vw":9.29},{"c":9.3,"h":9.3,"l":9.3,"n":14,"o":9.3,"t":"2026-10-08T15:30:00Z","v":243,"vw":9.3},{"c":9.345,"h":9.35,"l":9.3,"n":30,"o":9.3,"t":"2026-10-08T15:45:00Z","v":1103,"vw":9.341983},{"c":9.405,"h":9.405,"l":9.35,"n":36,"o":9.365,"t":"2026-10-08T16:00:00Z","v":2177,"vw":9.389894},{"c":9.34,"h":9.43,"l":9.29,"n":45,"o":9.43,"t":"2026-10-08T16:15:00Z","v":3815,"vw":9.387857},{"c":9.31,"h":9.3437,"l":9.3,"n":12,"o":9.3437,"t":"2026-10-08T16:30:00Z","v":362,"vw":9.319284},{"c":9.39,"h":9.39,"l":9.31,"n":37,"o":9.31,"t":"2026-10-08T16:45:00Z","v":1558,"vw":9.358998},{"c":9.455,"h":9.455,"l":9.44,"n":27,"o":9.44,"t":"2026-10-08T17:15:00Z","v":982,"vw":9.449286},{"c":9.45,"h":9.45,"l":9.42,"n":55,"o":9.43,"t":"2026-10-08T17:30:00Z","v":2055,"vw":9.439011},{"c":9.44,"h":9.46,"l":9.44,"n":13,"o":9.46,"t":"2026-10-08T17:45:00Z","v":497,"vw":9.446667},{"c":9.41,"h":9.41,"l":9.41,"n":6,"o":9.41,"t":"2026-10-08T18:00:00Z","v":265,"vw":9.41},{"c":9.37,"h":9.42,"l":9.37,"n":28,"o":9.41,"t":"2026-10-08T18:15:00Z","v":967,"vw":9.401667},{"c":9.36,"h":9.38,"l":9.36,"n":8,"o":9.38,"t":"2026-10-08T18:30:00Z","v":344,"vw":9.37},{"c":9.34,"h":9.35,"l":9.34,"n":3,"o":9.35,"t":"2026-10-08T18:45:00Z","v":205,"vw":9.345},{"c":9.43,"h":9.43,"l":9.34,"n":42,"o":9.34,"t":"2026-10-08T19:00:00Z","v":1339,"vw":9.38},{"c":9.475,"h":9.475,"l":9.42,"n":67,"o":9.42,"t":"2026-10-08T19:15:00Z","v":2487,"vw":9.455},{"c":9.49,"h":9.515,"l":9.49,"n":27,"o":9.515,"t":"2026-10-08T19:30:00Z","v":997,"vw":9.496024},{"c":9.56,"h":9.65,"l":9.51,"n":400,"o":9.51,"t":"2026-10-08T19:45:00Z","v":16760,"vw":9.57473},{"c":9.56,"h":9.56,"l":9.56,"n":11,"o":9.56,"t":"2026-10-08T20:00:00Z","v":38209,"vw":9.56},{"c":9.51,"h":9.51,"l":9.5,"n":26,"o":9.5,"t":"2026-10-09T13:30:00Z","v":573,"vw":9.503922},{"c":9.55,"h":9.55,"l":9.55,"n":12,"o":9.55,"t":"2026-10-09T14:00:00Z","v":272,"vw":9.55},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-09T14:30:00Z","v":121,"vw":9.53},{"c":9.54,"h":9.54,"l":9.54,"n":24,"o":9.54,"t":"2026-10-09T14:45:00Z","v":429,"vw":9.54},{"c":9.68,"h":9.68,"l":9.62,"n":50,"o":9.62,"t":"2026-10-09T15:00:00Z","v":2674,"vw":9.661316},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-09T15:15:00Z","v":100,"vw":9.67},{"c":9.69,"h":9.735,"l":9.69,"n":40,"o":9.69,"t":"2026-10-09T15:30:00Z","v":1817,"vw":9.700455},{"c":9.67,"h":9.67,"l":9.67,"n":4,"o":9.67,"t":"2026-10-09T15:45:00Z","v":118,"vw":9.67},{"c":9.6792,"h":9.705,"l":9.66,"n":31,"o":9.66,"t":"2026-10-09T16:00:00Z","v":1328,"vw":9.6801},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-09T16:15:00Z","v":104,"vw":9.7},{"c":9.755,"h":9.755,"l":9.72,"n":25,"o":9.72,"t":"2026-10-09T16:45:00Z","v":884,"vw":9.743333},{"c":9.69,"h":9.71,"l":9.68,"n":26,"o":9.71,"t":"2026-10-09T17:00:00Z","v":953,"vw":9.691667},{"c":9.68,"h":9.685,"l":9.67,"n":23,"o":9.67,"t":"2026-10-09T17:15:00Z","v":835,"vw":9.68},{"c":9.675,"h":9.69,"l":9.675,"n":19,"o":9.69,"t":"2026-10-09T17:45:00Z","v":794,"vw":9.68284},{"c":9.685,"h":9.685,"l":9.685,"n":1,"o":9.685,"t":"2026-10-09T18:00:00Z","v":100,"vw":9.685},{"c":9.68,"h":9.68,"l":9.68,"n":24,"o":9.68,"t":"2026-10-09T18:15:00Z","v":686,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":3,"o":9.68,"t":"2026-10-09T18:30:00Z","v":212,"vw":9.68},{"c":9.67,"h":9.7,"l":9.67,"n":26,"o":9.68,"t":"2026-10-09T18:45:00Z","v":818,"vw":9.68432},{"c":9.7022,"h":9.7022,"l":9.67,"n":8,"o":9.67,"t":"2026-10-09T19:00:00Z","v":466,"vw":9.67805},{"c":9.7,"h":9.7,"l":9.7,"n":11,"o":9.7,"t":"2026-10-09T19:15:00Z","v":182,"vw":9.7},{"c":9.76,"h":9.77,"l":9.76,"n":34,"o":9.77,"t":"2026-10-09T19:30:00Z","v":1037,"vw":9.762},{"c":9.705,"h":9.79,"l":9.61,"n":220,"o":9.79,"t":"2026-10-09T19:45:00Z","v":8027,"vw":9.674639},{"c":9.69,"h":9.69,"l":9.69,"n":8,"o":9.69,"t":"2026-10-09T20:00:00Z","v":6802,"vw":9.69},{"c":9.661,"h":9.8886,"l":9.63,"n":53,"o":9.63,"t":"2026-10-12T13:30:00Z","v":3218,"vw":9.644924},{"c":9.66,"h":9.67,"l":9.66,"n":10,"o":9.67,"t":"2026-10-12T13:45:00Z","v":521,"vw":9.6625},{"c":9.78,"h":9.78,"l":9.655,"n":51,"o":9.68,"t":"2026-10-12T14:00:00Z","v":1491,"vw":9.697818},{"c":9.7213,"h":9.7726,"l":9.7213,"n":3,"o":9.7726,"t":"2026-10-12T14:15:00Z","v":320,"vw":9.740336},{"c":9.8796,"h":9.88,"l":9.81,"n":33,"o":9.81,"t":"2026-10-12T14:30:00Z","v":2352,"vw":9.856629},{"c":9.8401,"h":9.875,"l":9.8401,"n":11,"o":9.875,"t":"2026-10-12T14:45:00Z","v":382,"vw":9.861615},{"c":9.88,"h":9.9,"l":9.88,"n":26,"o":9.9,"t":"2026-10-12T15:00:00Z","v":840,"vw":9.895},{"c":9.87,"h":9.87,"l":9.87,"n":2,"o":9.87,"t":"2026-10-12T15:15:00Z","v":126,"vw":9.87},{"c":9.9,"h":9.92,"l":9.89,"n":44,"o":9.89,"t":"2026-10-12T15:30:00Z","v":2432,"vw":9.909445},{"c":9.915,"h":9.915,"l":9.915,"n":6,"o":9.915,"t":"2026-10-12T15:45:00Z","v":150,"vw":9.915},{"c":9.935,"h":9.935,"l":9.91,"n":44,"o":9.915,"t":"2026-10-12T16:00:00Z","v":2405,"vw":9.926761},{"c":9.94,"h":9.94,"l":9.935,"n":11,"o":9.935,"t":"2026-10-12T16:15:00Z","v":390,"vw":9.938333},{"c":9.98,"h":9.98,"l":9.935,"n":97,"o":9.9356,"t":"2026-10-12T16:30:00Z","v":9855,"vw":9.94784},{"c":10,"h":10,"l":9.97,"n":42,"o":9.98,"t":"2026-10-12T16:45:00Z","v":3140,"vw":9.988613},{"c":9.95,"h":9.985,"l":9.95,"n":82,"o":9.97,"t":"2026-10-12T17:00:00Z","v":8241,"vw":9.962929},{"c":9.95,"h":9.955,"l":9.95,"n":15,"o":9.955,"t":"2026-10-12T17:15:00Z","v":616,"vw":9.953},{"c":9.97,"h":9.97,"l":9.93,"n":31,"o":9.93,"t":"2026-10-12T17:30:00Z","v":1210,"vw":9.956517},{"c":9.965,"h":9.97,"l":9.96,"n":14,"o":9.96,"t":"2026-10-12T17:45:00Z","v":539,"vw":9.965},{"c":9.95,"h":9.97,"l":9.95,"n":29,"o":9.97,"t":"2026-10-12T18:00:00Z","v":2178,"vw":9.963074},{"c":9.97,"h":9.97,"l":9.96,"n":30,"o":9.96,"t":"2026-10-12T18:15:00Z","v":658,"vw":9.965},{"c":9.99,"h":9.99,"l":9.98,"n":22,"o":9.985,"t":"2026-10-12T18:30:00Z","v":983,"vw":9.985833},{"c":9.99,"h":10,"l":9.99,"n":15,"o":10,"t":"2026-10-12T18:45:00Z","v":593,"vw":9.995},{"c":9.93,"h":9.98,"l":9.93,"n":11,"o":9.97,"t":"2026-10-12T19:00:00Z","v":654,"vw":9.957841},{"c":9.93,"h":9.955,"l":9.93,"n":18,"o":9.93,"t":"2026-10-12T19:15:00Z","v":972,"vw":9.94875},{"c":9.945,"h":9.945,"l":9.93,"n":16,"o":9.93,"t":"2026-10-12T19:30:00Z","v":617,"vw":9.938849},{"c":9.94,"h":9.9899,"l":9.9,"n":328,"o":9.945,"t":"2026-10-12T19:45:00Z","v":12621,"vw":9.948582},{"c":9.93,"h":9.93,"l":9.93,"n":4,"o":9.93,"t":"2026-10-12T20:00:00Z","v":4839,"vw":9.93},{"c":9.9789,"h":9.9789,"l":9.9789,"n":1,"o":9.9789,"t":"2026-10-12T20:15:00Z","v":100,"vw":9.9789},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-13T11:00:00Z","v":129,"vw":9.75},{"c":10.05,"h":10.16,"l":9.825,"n":179,"o":9.91,"t":"2026-10-13T13:30:00Z","v":13427,"vw":10.015053},{"c":10.05,"h":10.05,"l":10.02,"n":8,"o":10.03,"t":"2026-10-13T13:45:00Z","v":514,"vw":10.0398},{"c":10.15,"h":10.16,"l":10.02,"n":60,"o":10.05,"t":"2026-10-13T14:00:00Z","v":4689,"vw":10.096683},{"c":10.39,"h":10.43,"l":10.18,"n":176,"o":10.18,"t":"2026-10-13T14:15:00Z","v":21121,"vw":10.332967},{"c":10.32,"h":10.46,"l":10.31,"n":97,"o":10.38,"t":"2026-10-13T14:30:00Z","v":14968,"vw":10.387978},{"c":10.44,"h":10.44,"l":10.34,"n":16,"o":10.34,"t":"2026-10-13T14:45:00Z","v":848,"vw":10.39},{"c":10.4,"h":10.44,"l":10.32,"n":87,"o":10.44,"t":"2026-10-13T15:00:00Z","v":4360,"vw":10.373358},{"c":10.38,"h":10.38,"l":10.37,"n":9,"o":10.37,"t":"2026-10-13T15:15:00Z","v":417,"vw":10.375},{"c":10.4,"h":10.44,"l":10.38,"n":64,"o":10.39,"t":"2026-10-13T15:30:00Z","v":3875,"vw":10.415046},{"c":10.3763,"h":10.41,"l":10.36,"n":56,"o":10.41,"t":"2026-10-13T15:45:00Z","v":2379,"vw":10.373236},{"c":10.45,"h":10.5,"l":10.38,"n":115,"o":10.385,"t":"2026-10-13T16:00:00Z","v":8773,"vw":10.43593},{"c":10.475,"h":10.5,"l":10.4501,"n":19,"o":10.4501,"t":"2026-10-13T16:15:00Z","v":1924,"vw":10.459378},{"c":10.45,"h":10.49,"l":10.44,"n":76,"o":10.48,"t":"2026-10-13T16:30:00Z","v":5139,"vw":10.455589},{"c":10.375,"h":10.52,"l":10.375,"n":90,"o":10.5,"t":"2026-10-13T16:45:00Z","v":9141,"vw":10.48272},{"c":10.3394,"h":10.38,"l":10.3,"n":68,"o":10.375,"t":"2026-10-13T17:00:00Z","v":7003,"vw":10.360253},{"c":10.26,"h":10.37,"l":10.24,"n":82,"o":10.37,"t":"2026-10-13T17:15:00Z","v":2962,"vw":10.306927},{"c":10.325,"h":10.35,"l":10.2695,"n":48,"o":10.2695,"t":"2026-10-13T17:30:00Z","v":2054,"vw":10.317858},{"c":10.25,"h":10.325,"l":10.25,"n":25,"o":10.325,"t":"2026-10-13T17:45:00Z","v":924,"vw":10.29375},{"c":10.26,"h":10.3442,"l":10.26,"n":80,"o":10.3,"t":"2026-10-13T18:00:00Z","v":4541,"vw":10.298904},{"c":10.28,"h":10.3,"l":10.28,"n":72,"o":10.29,"t":"2026-10-13T18:15:00Z","v":4348,"vw":10.295924},{"c":10.265,"h":10.29,"l":10.26,"n":19,"o":10.29,"t":"2026-10-13T18:30:00Z","v":1025,"vw":10.27625},{"c":10.25,"h":10.28,"l":10.23,"n":76,"o":10.26,"t":"2026-10-13T18:45:00Z","v":5229,"vw":10.262312},{"c":10.24,"h":10.27,"l":10.225,"n":50,"o":10.27,"t":"2026-10-13T19:00:00Z","v":2064,"vw":10.250486},{"c":10.18,"h":10.22,"l":10.14,"n":91,"o":10.22,"t":"2026-10-13T19:15:00Z","v":3993,"vw":10.179919},{"c":10.08,"h":10.17,"l":10.08,"n":110,"o":10.17,"t":"2026-10-13T19:30:00Z","v":3165,"vw":10.112369},{"c":10.05,"h":10.15,"l":10.04,"n":370,"o":10.065,"t":"2026-10-13T19:45:00Z","v":21805,"vw":10.080501},{"c":10.06,"h":10.06,"l":10.06,"n":6,"o":10.06,"t":"2026-10-13T20:00:00Z","v":9769,"vw":10.06},{"c":9.9875,"h":9.9875,"l":9.9875,"n":1,"o":9.9875,"t":"2026-10-13T22:30:00Z","v":200,"vw":9.9875},{"c":10.36,"h":10.36,"l":10.02,"n":14,"o":10.02,"t":"2026-10-14T13:30:00Z","v":1085,"vw":10.052289},{"c":10.14,"h":10.24,"l":10.0379,"n":51,"o":10.0379,"t":"2026-10-14T13:45:00Z","v":2972,"vw":10.184251},{"c":10.06,"h":10.1,"l":10.04,"n":39,"o":10.04,"t":"2026-10-14T14:00:00Z","v":2046,"vw":10.064688},{"c":10.13,"h":10.13,"l":10.12,"n":14,"o":10.12,"t":"2026-10-14T14:15:00Z","v":483,"vw":10.126667},{"c":10.13,"h":10.17,"l":10.13,"n":84,"o":10.17,"t":"2026-10-14T14:45:00Z","v":4096,"vw":10.14882},{"c":10.12,"h":10.13,"l":10.1,"n":78,"o":10.13,"t":"2026-10-14T15:00:00Z","v":2441,"vw":10.108636},{"c":10.14,"h":10.16,"l":10.125,"n":32,"o":10.13,"t":"2026-10-14T15:15:00Z","v":1413,"vw":10.141666},{"c":10.18,"h":10.18,"l":10.115,"n":41,"o":10.115,"t":"2026-10-14T15:30:00Z","v":2608,"vw":10.152775},{"c":10.225,"h":10.32,"l":10.18,"n":132,"o":10.18,"t":"2026-10-14T15:45:00Z","v":11582,"vw":10.293988},{"c":10.24,"h":10.24,"l":10.24,"n":7,"o":10.24,"t":"2026-10-14T16:00:00Z","v":227,"vw":10.24},{"c":10.285,"h":10.295,"l":10.27,"n":48,"o":10.285,"t":"2026-10-14T16:30:00Z","v":1898,"vw":10.283334},{"c":10.3,"h":10.325,"l":10.25,"n":33,"o":10.27,"t":"2026-10-14T16:45:00Z","v":4205,"vw":10.304811},{"c":10.3,"h":10.33,"l":10.29,"n":45,"o":10.33,"t":"2026-10-14T17:00:00Z","v":1923,"vw":10.309647},{"c":10.3,"h":10.325,"l":10.28,"n":71,"o":10.3,"t":"2026-10-14T17:15:00Z","v":2818,"vw":10.29987},{"c":10.29,"h":10.3,"l":10.29,"n":26,"o":10.29,"t":"2026-10-14T17:30:00Z","v":1103,"vw":10.291667},{"c":10.32,"h":10.335,"l":10.28,"n":54,"o":10.3,"t":"2026-10-14T17:45:00Z","v":1935,"vw":10.306111},{"c":10.3,"h":10.34,"l":10.28,"n":51,"o":10.3,"t":"2026-10-14T18:00:00Z","v":3209,"vw":10.306291},{"c":10.28,"h":10.28,"l":10.26,"n":59,"o":10.2622,"t":"2026-10-14T18:30:00Z","v":2138,"vw":10.26435},{"c":10.32,"h":10.35,"l":10.29,"n":79,"o":10.29,"t":"2026-10-14T18:45:00Z","v":2577,"vw":10.325833},{"c":10.34,"h":10.35,"l":10.34,"n":44,"o":10.34,"t":"2026-10-14T19:00:00Z","v":1581,"vw":10.342},{"c":10.33,"h":10.36,"l":10.32,"n":114,"o":10.36,"t":"2026-10-14T19:15:00Z","v":3425,"vw":10.327449},{"c":10.3,"h":10.335,"l":10.3,"n":118,"o":10.335,"t":"2026-10-14T19:30:00Z","v":3047,"vw":10.313986},{"c":10.5,"h":10.5,"l":10.32,"n":330,"o":10.32,"t":"2026-10-14T19:45:00Z","v":19567,"vw":10.442964},{"c":10.47,"h":10.47,"l":10.47,"n":3,"o":10.47,"t":"2026-10-14T20:00:00Z","v":11629,"vw":10.47},{"c":10.47,"h":10.47,"l":10.47,"n":1,"o":10.47,"t":"2026-10-14T22:00:00Z","v":300,"vw":10.47},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-15T12:00:00Z","v":400,"vw":10.5},{"c":10.33,"h":10.4583,"l":10.16,"n":57,"o":10.35,"t":"2026-10-15T13:30:00Z","v":7692,"vw":10.350149},{"c":10.45,"h":10.505,"l":10.16,"n":41,"o":10.17,"t":"2026-10-15T13:45:00Z","v":3887,"vw":10.428188},{"c":10.62,"h":10.78,"l":10.5,"n":184,"o":10.5,"t":"2026-10-15T14:00:00Z","v":9193,"vw":10.623193},{"c":10.62,"h":10.62,"l":10.5,"n":91,"o":10.61,"t":"2026-10-15T14:15:00Z","v":5196,"vw":10.553195},{"c":10.665,"h":10.6999,"l":10.655,"n":102,"o":10.66,"t":"2026-10-15T14:30:00Z","v":4073,"vw":10.681888},{"c":10.68,"h":10.71,"l":10.61,"n":114,"o":10.64,"t":"2026-10-15T14:45:00Z","v":4412,"vw":10.6714},{"c":10.75,"h":10.75,"l":10.64,"n":99,"o":10.67,"t":"2026-10-15T15:00:00Z","v":6743,"vw":10.684429},{"c":10.68,"h":10.73,"l":10.68,"n":50,"o":10.72,"t":"2026-10-15T15:15:00Z","v":4000,"vw":10.720215},{"c":10.67,"h":10.7,"l":10.6636,"n":61,"o":10.67,"t":"2026-10-15T15:30:00Z","v":3283,"vw":10.672697},{"c":10.645,"h":10.7,"l":10.64,"n":87,"o":10.64,"t":"2026-10-15T15:45:00Z","v":9082,"vw":10.675136},{"c":10.58,"h":10.645,"l":10.56,"n":38,"o":10.645,"t":"2026-10-15T16:00:00Z","v":2038,"vw":10.586366},{"c":10.56,"h":10.6,"l":10.56,"n":31,"o":10.6,"t":"2026-10-15T16:15:00Z","v":1638,"vw":10.583},{"c":10.6,"h":10.635,"l":10.53,"n":59,"o":10.53,"t":"2026-10-15T16:30:00Z","v":6416,"vw":10.598281},{"c":10.63,"h":10.63,"l":10.6,"n":56,"o":10.61,"t":"2026-10-15T16:45:00Z","v":2445,"vw":10.611208},{"c":10.635,"h":10.66,"l":10.625,"n":62,"o":10.63,"t":"2026-10-15T17:00:00Z","v":3415,"vw":10.6388},{"c":10.64,"h":10.65,"l":10.62,"n":40,"o":10.62,"t":"2026-10-15T17:15:00Z","v":1015,"vw":10.636667},{"c":10.705,"h":10.74,"l":10.63,"n":140,"o":10.63,"t":"2026-10-15T17:30:00Z","v":5091,"vw":10.671971},{"c":10.83,"h":10.83,"l":10.705,"n":72,"o":10.705,"t":"2026-10-15T17:45:00Z","v":2346,"vw":10.752667},{"c":10.81,"h":10.8499,"l":10.785,"n":69,"o":10.83,"t":"2026-10-15T18:00:00Z","v":2479,"vw":10.816587},{"c":10.67,"h":10.8032,"l":10.62,"n":189,"o":10.8032,"t":"2026-10-15T18:15:00Z","v":19922,"vw":10.670324},{"c":10.575,"h":10.65,"l":10.575,"n":55,"o":10.645,"t":"2026-10-15T18:30:00Z","v":2292,"vw":10.610723},{"c":10.63,"h":10.63,"l":10.6,"n":74,"o":10.6,"t":"2026-10-15T18:45:00Z","v":2594,"vw":10.618571},{"c":10.66,"h":10.705,"l":10.65,"n":65,"o":10.65,"t":"2026-10-15T19:00:00Z","v":2516,"vw":10.670955},{"c":10.61,"h":10.725,"l":10.59,"n":148,"o":10.685,"t":"2026-10-15T19:15:00Z","v":7718,"vw":10.651955},{"c":10.525,"h":10.62,"l":10.525,"n":102,"o":10.59,"t":"2026-10-15T19:30:00Z","v":4069,"vw":10.580621},{"c":10.51,"h":10.56,"l":10.465,"n":400,"o":10.535,"t":"2026-10-15T19:45:00Z","v":16617,"vw":10.516922},{"c":10.52,"h":10.52,"l":10.52,"n":7,"o":10.52,"t":"2026-10-15T20:00:00Z","v":10457,"vw":10.52},{"c":10.66,"h":10.8435,"l":10.45,"n":56,"o":10.7,"t":"2026-10-16T13:30:00Z","v":16628,"vw":10.689865},{"c":10.72,"h":10.74,"l":10.67,"n":47,"o":10.69,"t":"2026-10-16T13:45:00Z","v":2013,"vw":10.708321},{"c":10.7199,"h":10.74,"l":10.69,"n":62,"o":10.74,"t":"2026-10-16T14:00:00Z","v":1984,"vw":10.71565},{"c":10.62,"h":10.66,"l":10.62,"n":12,"o":10.66,"t":"2026-10-16T14:15:00Z","v":289,"vw":10.64},{"c":10.51,"h":10.635,"l":10.51,"n":19,"o":10.635,"t":"2026-10-16T14:30:00Z","v":2417,"vw":10.583088},{"c":10.5,"h":10.56,"l":10.5,"n":64,"o":10.525,"t":"2026-10-16T14:45:00Z","v":2519,"vw":10.520856},{"c":10.49,"h":10.53,"l":10.49,"n":60,"o":10.53,"t":"2026-10-16T15:00:00Z","v":1977,"vw":10.516291},{"c":10.41,"h":10.47,"l":10.41,"n":122,"o":10.47,"t":"2026-10-16T15:15:00Z","v":5639,"vw":10.445958},{"c":10.4,"h":10.405,"l":10.37,"n":88,"o":10.405,"t":"2026-10-16T15:30:00Z","v":5040,"vw":10.391959},{"c":10.515,"h":10.515,"l":10.43,"n":70,"o":10.43,"t":"2026-10-16T15:45:00Z","v":2780,"vw":10.480882},{"c":10.29,"h":10.49,"l":10.23,"n":87,"o":10.49,"t":"2026-10-16T16:00:00Z","v":7610,"vw":10.308627},{"c":10.255,"h":10.3,"l":10.18,"n":101,"o":10.27,"t":"2026-10-16T16:15:00Z","v":9188,"vw":10.233159},{"c":10.08,"h":10.26,"l":10.06,"n":113,"o":10.26,"t":"2026-10-16T16:30:00Z","v":8586,"vw":10.119226},{"c":10.15,"h":10.18,"l":10.13,"n":57,"o":10.13,"t":"2026-10-16T16:45:00Z","v":2460,"vw":10.14925},{"c":10.1,"h":10.1,"l":10.1,"n":12,"o":10.1,"t":"2026-10-16T17:00:00Z","v":522,"vw":10.1},{"c":10.07,"h":10.1,"l":10.05,"n":69,"o":10.1,"t":"2026-10-16T17:15:00Z","v":2525,"vw":10.065769},{"c":10.11,"h":10.11,"l":10.075,"n":89,"o":10.075,"t":"2026-10-16T17:30:00Z","v":2136,"vw":10.0975},{"c":10.07,"h":10.14,"l":10.06,"n":122,"o":10.12,"t":"2026-10-16T17:45:00Z","v":4633,"vw":10.092963},{"c":10.08,"h":10.1,"l":10.08,"n":22,"o":10.09,"t":"2026-10-16T18:00:00Z","v":769,"vw":10.09},{"c":10.095,"h":10.105,"l":10.065,"n":80,"o":10.0849,"t":"2026-10-16T18:15:00Z","v":3799,"vw":10.08715},{"c":10.1157,"h":10.13,"l":10.095,"n":57,"o":10.095,"t":"2026-10-16T18:30:00Z","v":2404,"vw":10.116554},{"c":10.18,"h":10.21,"l":10.11,"n":141,"o":10.12,"t":"2026-10-16T18:45:00Z","v":6785,"vw":10.177076},{"c":10.245,"h":10.245,"l":10.16,"n":79,"o":10.16,"t":"2026-10-16T19:00:00Z","v":2708,"vw":10.216875},{"c":10.22,"h":10.2648,"l":10.2,"n":56,"o":10.2648,"t":"2026-10-16T19:15:00Z","v":2073,"vw":10.23971},{"c":10.23,"h":10.25,"l":10.22,"n":83,"o":10.25,"t":"2026-10-16T19:30:00Z","v":4099,"vw":10.234349},{"c":10.08,"h":10.29,"l":10.08,"n":403,"o":10.23,"t":"2026-10-16T19:45:00Z","v":16238,"vw":10.187619},{"c":10.09,"h":10.09,"l":10.09,"n":5,"o":10.09,"t":"2026-10-16T20:00:00Z","v":12503,"vw":10.09},{"c":10.03,"h":10.03,"l":10.03,"n":3,"o":10.03,"t":"2026-10-16T20:30:00Z","v":547,"vw":10.03},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-19T13:15:00Z","v":980,"vw":10.09},{"c":9.98,"h":10.1,"l":9.71,"n":162,"o":10.02,"t":"2026-10-19T13:30:00Z","v":7367,"vw":9.983313},{"c":10.075,"h":10.115,"l":10.075,"n":35,"o":10.1,"t":"2026-10-19T13:45:00Z","v":5005,"vw":10.108472},{"c":10.1515,"h":10.1515,"l":10.1,"n":25,"o":10.1,"t":"2026-10-19T14:00:00Z","v":936,"vw":10.11025},{"c":10.05,"h":10.06,"l":9.97,"n":26,"o":10.06,"t":"2026-10-19T14:15:00Z","v":1386,"vw":9.999302},{"c":10.125,"h":10.1648,"l":10.04,"n":41,"o":10.04,"t":"2026-10-19T14:30:00Z","v":1417,"vw":10.118663},{"c":10.125,"h":10.125,"l":10.125,"n":17,"o":10.125,"t":"2026-10-19T14:45:00Z","v":468,"vw":10.125},{"c":10.13,"h":10.1623,"l":10.11,"n":24,"o":10.11,"t":"2026-10-19T15:15:00Z","v":754,"vw":10.133717},{"c":10.105,"h":10.17,"l":10.105,"n":27,"o":10.13,"t":"2026-10-19T15:30:00Z","v":589,"vw":10.13375},{"c":10.02,"h":10.14,"l":10.015,"n":38,"o":10.13,"t":"2026-10-19T15:45:00Z","v":1370,"vw":10.079872},{"c":10.06,"h":10.06,"l":10,"n":55,"o":10.005,"t":"2026-10-19T16:00:00Z","v":1933,"vw":10.023077},{"c":10.095,"h":10.13,"l":10.065,"n":32,"o":10.065,"t":"2026-10-19T16:15:00Z","v":1287,"vw":10.102222},{"c":10.13,"h":10.14,"l":10.05,"n":70,"o":10.1,"t":"2026-10-19T16:30:00Z","v":3472,"vw":10.100941},{"c":10.09,"h":10.09,"l":10.09,"n":12,"o":10.09,"t":"2026-10-19T16:45:00Z","v":244,"vw":10.09},{"c":10.075,"h":10.075,"l":10.05,"n":30,"o":10.05,"t":"2026-10-19T17:00:00Z","v":747,"vw":10.059},{"c":10.115,"h":10.115,"l":10.09,"n":20,"o":10.1,"t":"2026-10-19T17:15:00Z","v":773,"vw":10.10165},{"c":10.115,"h":10.115,"l":10.04,"n":69,"o":10.11,"t":"2026-10-19T17:30:00Z","v":1917,"vw":10.0865},{"c":10.13,"h":10.13,"l":10.09,"n":30,"o":10.11,"t":"2026-10-19T17:45:00Z","v":1013,"vw":10.102},{"c":10.06,"h":10.06,"l":10.06,"n":6,"o":10.06,"t":"2026-10-19T18:15:00Z","v":146,"vw":10.06},{"c":10.07,"h":10.08,"l":10.06,"n":32,"o":10.06,"t":"2026-10-19T18:30:00Z","v":1222,"vw":10.068989},{"c":10.055,"h":10.07,"l":10.045,"n":80,"o":10.05,"t":"2026-10-19T18:45:00Z","v":2230,"vw":10.054285},{"c":10.045,"h":10.06,"l":10.04,"n":131,"o":10.05,"t":"2026-10-19T19:00:00Z","v":5356,"vw":10.048347},{"c":10.05,"h":10.07,"l":10.045,"n":37,"o":10.045,"t":"2026-10-19T19:15:00Z","v":912,"vw":10.05625},{"c":10.07,"h":10.07,"l":10.03,"n":123,"o":10.04,"t":"2026-10-19T19:30:00Z","v":3095,"vw":10.045248},{"c":10.01,"h":10.09,"l":9.99,"n":379,"o":10.09,"t":"2026-10-19T19:45:00Z","v":26871,"vw":10.02343},{"c":10,"h":10,"l":10,"n":8,"o":10,"t":"2026-10-19T20:00:00Z","v":30574,"vw":10},{"c":10.1548,"h":10.1548,"l":9.97,"n":17,"o":10.02,"t":"2026-10-20T13:30:00Z","v":983,"vw":10.024981},{"c":10.235,"h":10.235,"l":10.235,"n":3,"o":10.235,"t":"2026-10-20T13:45:00Z","v":111,"vw":10.235},{"c":10.35,"h":10.35,"l":10.24,"n":53,"o":10.24,"t":"2026-10-20T14:00:00Z","v":5475,"vw":10.29632},{"c":10.25,"h":10.29,"l":10.25,"n":4,"o":10.29,"t":"2026-10-20T14:15:00Z","v":291,"vw":10.274},{"c":10.39,"h":10.39,"l":10.315,"n":21,"o":10.315,"t":"2026-10-20T14:30:00Z","v":573,"vw":10.355763},{"c":10.3,"h":10.46,"l":10.3,"n":155,"o":10.39,"t":"2026-10-20T14:45:00Z","v":4406,"vw":10.395344},{"c":10.37,"h":10.37,"l":10.33,"n":60,"o":10.33,"t":"2026-10-20T15:00:00Z","v":1319,"vw":10.337778},{"c":10.25,"h":10.305,"l":10.25,"n":15,"o":10.305,"t":"2026-10-20T15:15:00Z","v":736,"vw":10.277067},{"c":10.23,"h":10.29,"l":10.23,"n":53,"o":10.29,"t":"2026-10-20T15:45:00Z","v":2266,"vw":10.268638},{"c":10.245,"h":10.245,"l":10.245,"n":7,"o":10.245,"t":"2026-10-20T16:00:00Z","v":153,"vw":10.245},{"c":10.23,"h":10.24,"l":10.11,"n":122,"o":10.24,"t":"2026-10-20T16:15:00Z","v":5432,"vw":10.199013},{"c":10.64,"h":10.64,"l":10.37,"n":412,"o":10.37,"t":"2026-10-20T16:30:00Z","v":17212,"vw":10.481178},{"c":10.52,"h":10.615,"l":10.51,"n":211,"o":10.6,"t":"2026-10-20T16:45:00Z","v":12433,"vw":10.566289},{"c":10.64,"h":10.695,"l":10.52,"n":230,"o":10.53,"t":"2026-10-20T17:00:00Z","v":11566,"vw":10.62453},{"c":10.67,"h":10.68,"l":10.55,"n":156,"o":10.62,"t":"2026-10-20T17:15:00Z","v":9060,"vw":10.640103},{"c":10.67,"h":10.72,"l":10.6,"n":203,"o":10.68,"t":"2026-10-20T17:30:00Z","v":10862,"vw":10.663802},{"c":10.66,"h":10.6867,"l":10.61,"n":283,"o":10.685,"t":"2026-10-20T17:45:00Z","v":10780,"vw":10.66267},{"c":10.645,"h":10.7,"l":10.64,"n":66,"o":10.68,"t":"2026-10-20T18:00:00Z","v":4900,"vw":10.65994},{"c":10.51,"h":10.7,"l":10.51,"n":196,"o":10.68,"t":"2026-10-20T18:15:00Z","v":11970,"vw":10.575438},{"c":10.45,"h":10.51,"l":10.45,"n":26,"o":10.51,"t":"2026-10-20T18:30:00Z","v":637,"vw":10.48},{"c":10.54,"h":10.595,"l":10.43,"n":224,"o":10.485,"t":"2026-10-20T18:45:00Z","v":8511,"vw":10.498284},{"c":10.59,"h":10.61,"l":10.555,"n":42,"o":10.555,"t":"2026-10-20T19:00:00Z","v":954,"vw":10.589},{"c":10.355,"h":10.59,"l":10.355,"n":112,"o":10.59,"t":"2026-10-20T19:15:00Z","v":10396,"vw":10.56382},{"c":10.38,"h":10.45,"l":10.32,"n":41,"o":10.32,"t":"2026-10-20T19:30:00Z","v":1659,"vw":10.381786},{"c":10.61,"h":10.61,"l":10.37,"n":345,"o":10.38,"t":"2026-10-20T19:45:00Z","v":18807,"vw":10.564227},{"c":10.58,"h":10.58,"l":10.58,"n":8,"o":10.58,"t":"2026-10-20T20:00:00Z","v":15619,"vw":10.58},{"c":10.56,"h":10.56,"l":10.4584,"n":27,"o":10.56,"t":"2026-10-21T13:30:00Z","v":1360,"vw":10.514925},{"c":10.2932,"h":10.535,"l":10.2932,"n":77,"o":10.535,"t":"2026-10-21T13:45:00Z","v":7192,"vw":10.457522},{"c":10.405,"h":10.4099,"l":10.405,"n":14,"o":10.4099,"t":"2026-10-21T14:00:00Z","v":294,"vw":10.40745},{"c":10.485,"h":10.485,"l":10.34,"n":24,"o":10.38,"t":"2026-10-21T14:15:00Z","v":1216,"vw":10.401667},{"c":10.485,"h":10.49,"l":10.485,"n":5,"o":10.49,"t":"2026-10-21T14:30:00Z","v":205,"vw":10.4875},{"c":10.4,"h":10.49,"l":10.36,"n":64,"o":10.49,"t":"2026-10-21T14:45:00Z","v":3826,"vw":10.377179},{"c":10.39,"h":10.4,"l":10.37,"n":55,"o":10.4,"t":"2026-10-21T15:00:00Z","v":2966,"vw":10.38176},{"c":10.475,"h":10.52,"l":10.42,"n":169,"o":10.42,"t":"2026-10-21T15:15:00Z","v":14656,"vw":10.454951},{"c":10.51,"h":10.51,"l":10.48,"n":54,"o":10.5,"t":"2026-10-21T15:30:00Z","v":1948,"vw":10.490043},{"c":10.48,"h":10.53,"l":10.48,"n":78,"o":10.48,"t":"2026-10-21T15:45:00Z","v":4814,"vw":10.499606},{"c":10.5,"h":10.52,"l":10.42,"n":211,"o":10.43,"t":"2026-10-21T16:00:00Z","v":5704,"vw":10.458685},{"c":10.43,"h":10.5,"l":10.425,"n":71,"o":10.5,"t":"2026-10-21T16:15:00Z","v":2884,"vw":10.46375},{"c":10.56,"h":10.56,"l":10.46,"n":40,"o":10.46,"t":"2026-10-21T16:30:00Z","v":2142,"vw":10.486563},{"c":10.56,"h":10.56,"l":10.51,"n":6,"o":10.56,"t":"2026-10-21T16:45:00Z","v":506,"vw":10.549316},{"c":10.54,"h":10.55,"l":10.51,"n":10,"o":10.51,"t":"2026-10-21T17:00:00Z","v":697,"vw":10.533333},{"c":10.505,"h":10.5309,"l":10.505,"n":29,"o":10.52,"t":"2026-10-21T17:15:00Z","v":888,"vw":10.524015},{"c":10.6,"h":10.6,"l":10.52,"n":81,"o":10.54,"t":"2026-10-21T17:30:00Z","v":2939,"vw":10.550306},{"c":10.59,"h":10.6,"l":10.58,"n":30,"o":10.58,"t":"2026-10-21T17:45:00Z","v":1209,"vw":10.58375},{"c":10.6,"h":10.6,"l":10.565,"n":10,"o":10.59,"t":"2026-10-21T18:00:00Z","v":538,"vw":10.584},{"c":10.6,"h":10.6,"l":10.565,"n":14,"o":10.6,"t":"2026-10-21T18:15:00Z","v":1003,"vw":10.59},{"c":10.61,"h":10.635,"l":10.565,"n":63,"o":10.565,"t":"2026-10-21T18:30:00Z","v":2986,"vw":10.599425},{"c":10.57,"h":10.62,"l":10.57,"n":51,"o":10.62,"t":"2026-10-21T18:45:00Z","v":2200,"vw":10.596482},{"c":10.6,"h":10.6,"l":10.56,"n":25,"o":10.56,"t":"2026-10-21T19:00:00Z","v":1352,"vw":10.577083},{"c":10.55,"h":10.6,"l":10.55,"n":38,"o":10.575,"t":"2026-10-21T19:15:00Z","v":1230,"vw":10.573277},{"c":10.66,"h":10.67,"l":10.56,"n":95,"o":10.575,"t":"2026-10-21T19:30:00Z","v":4283,"vw":10.597879},{"c":10.55,"h":10.69,"l":10.5,"n":626,"o":10.67,"t":"2026-10-21T19:45:00Z","v":25306,"vw":10.565203},{"c":10.56,"h":10.56,"l":10.56,"n":5,"o":10.56,"t":"2026-10-21T20:00:00Z","v":15173,"vw":10.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":15.640866938752783,"iv":1.32698675520437,"gamma":0.07059636964512905,"theta":-0.01912036035556147,"vega":0.008390516473357097,"rho":0.0013838028680816415,"breakevenPct":51.66540661697711},{"delta":0.25,"premium":0.42912280152642224,"strike":13.759454215438124,"iv":1.1039775318613743,"gamma":0.09539225022947244,"theta":-0.01807171683994985,"vega":0.009433941309659414,"rho":0.0017626668650387865,"breakevenPct":34.36152478186122},{"delta":0.3,"premium":0.5536688645538113,"strike":13.205916157538617,"iv":1.1354807885221803,"gamma":0.10203055181148961,"theta":-0.020424692904126344,"vega":0.010283838314280832,"rho":0.0020948396451685824,"breakevenPct":30.299100587996467},{"delta":0.35,"premium":0.6551264044943821,"strike":12.558988764044944,"iv":1.0991738764044945,"gamma":0.1131438202247191,"theta":-0.02107949438202247,"vega":0.010952808988764044,"rho":0.002437893073481058,"breakevenPct":25.133666368743608},{"delta":0.4,"premium":0.7551265822784812,"strike":11.913924050632911,"iv":1.039418987341772,"gamma":0.1243926582278481,"theta":-0.020903291139240505,"vega":0.011443037974683545,"rho":0.0027781703568796313,"breakevenPct":19.972070387418476},{"delta":0.45,"premium":0.9028059071729959,"strike":11.49198312236287,"iv":1.0449042194092826,"gamma":0.12582725738396625,"theta":-0.021409620253164556,"vega":0.011654008438818567,"rho":0.003082466217590319,"breakevenPct":17.374896113029013},{"delta":0.5,"premium":1.0504852320675107,"strike":11.070042194092826,"iv":1.050389451476793,"gamma":0.1272618565400844,"theta":-0.021915949367088607,"vega":0.011864978902953587,"rho":0.003386762078301007,"breakevenPct":14.777721838639547},{"delta":0.55,"premium":1.2587740384615387,"strike":10.665865384615383,"iv":1.080469951923077,"gamma":0.1220201923076923,"theta":-0.022167067307692308,"vega":0.011666105769230769,"rho":0.0036435583949421583,"breakevenPct":12.922721809440548},{"delta":0.6,"premium":1.4791266025641026,"strike":10.26522435897436,"iv":1.1154459134615384,"gamma":0.11544967948717949,"theta":-0.02236738782051282,"vega":0.011385657051282052,"rho":0.003890900365881219,"breakevenPct":11.215444711538456},{"delta":0.65,"premium":1.727186046511628,"strike":9.842790697674419,"iv":1.151837023255814,"gamma":0.10762567441860466,"theta":-0.022248465116279068,"vega":0.010948465116279069,"rho":0.004116529349218616,"breakevenPct":9.564173713883012},{"delta":0.7,"premium":2.0295116279069765,"strike":9.377674418604652,"iv":1.1909998139534883,"gamma":0.09734660465116281,"theta":-0.021504279069767443,"vega":0.010204279069767442,"rho":0.004299631711868729,"breakevenPct":8.022595137420717},{"delta":0.75,"premium":2.320573355817875,"strike":8.920741989881956,"iv":1.2112124789207421,"gamma":0.08747032040472176,"theta":-0.020273861720067454,"vega":0.009362225969645869,"rho":0.004492038080173993,"breakevenPct":6.451849864581735},{"delta":0.8,"premium":2.562984822934233,"strike":8.499156829679595,"iv":1.1495767284991567,"gamma":0.07933372681281618,"theta":-0.016943338954468798,"vega":0.008097470489038784,"rho":0.0047246298346068265,"breakevenPct":4.755129286115789},{"delta":0.85,"premium":2.8053962900505898,"strike":8.077571669477233,"iv":1.0879409780775717,"gamma":0.07119713322091062,"theta":-0.013612816188870152,"vega":0.006832715008431703,"rho":0.004957221589039659,"breakevenPct":3.0584087076498467},{"delta":0.9,"premium":3.342613636363637,"strike":7.420454545454545,"iv":1.1004193181818183,"gamma":0.05283522727272725,"theta":-0.010334090909090906,"vega":0.005093181818181816,"rho":0.004955918247759438,"breakevenPct":1.9229941460054985}],"put":[{"delta":0.1,"premium":0.3702215862642137,"strike":6.021237394381273,"iv":2.001405530339972,"gamma":0.029358271635713265,"theta":-0.017742794416455508,"vega":0.0052605135834401,"rho":-0.0011648136665632605,"breakevenPct":46.48659272616422},{"delta":0.15,"premium":0.353732019534407,"strike":7.701438437247438,"iv":1.3213421463585027,"gamma":0.06202017528148582,"theta":-0.015182848158077234,"vega":0.0069129909765237255,"rho":-0.0015989006359709186,"breakevenPct":30.41944680195994},{"delta":0.2,"premium":0.4615010799136069,"strike":8.446004319654428,"iv":1.168973110151188,"gamma":0.07975291576673867,"theta":-0.016261015118790495,"vega":0.008225809935205183,"rho":-0.002119329876304438,"breakevenPct":24.389173866090715},{"delta":0.25,"premium":0.5964902807775377,"strike":8.985961123110151,"iv":1.1327420086393087,"gamma":0.09422375809935205,"theta":-0.018150863930885528,"vega":0.009467710583153348,"rho":-0.0026587379417991617,"breakevenPct":20.554253387001772},{"delta":0.3,"premium":0.7382314410480348,"strike":9.42532751091703,"iv":1.0933503930131006,"gamma":0.10595624454148471,"theta":-0.018795458515283844,"vega":0.010223056768558952,"rho":-0.0032014191424835155,"breakevenPct":17.735832671695125},{"delta":0.35,"premium":0.8801528384279476,"strike":9.862008733624453,"iv":1.0538744104803495,"gamma":0.11761563318777292,"theta":-0.019406812227074233,"vega":0.010965414847161572,"rho":-0.003744187716386483,"breakevenPct":14.94454644700279},{"delta":0.4,"premium":1.0738132911392406,"strike":10.270569620253164,"iv":1.042752848101266,"gamma":0.12313987341772152,"theta":-0.01989762658227848,"vega":0.011389398734177216,"rho":-0.004326616891868516,"breakevenPct":12.909504459148454},{"delta":0.45,"premium":1.291376582278481,"strike":10.666139240506329,"iv":1.0447306962025318,"gamma":0.12582974683544304,"theta":-0.02033275316455696,"vega":0.01166629746835443,"rho":-0.004927368801413391,"breakevenPct":11.223838463751443},{"delta":0.5,"premium":1.7567919075144498,"strike":11.22543352601156,"iv":1.159725433526011,"gamma":0.1186768786127168,"theta":-0.022976878612716755,"vega":0.011877456647398844,"rho":-0.005726039601380967,"breakevenPct":10.334833158171307},{"delta":0.55,"premium":2.7476309921962097,"strike":12.129319955406912,"iv":1.4848021181716833,"gamma":0.08936488294314382,"theta":-0.02908004459308807,"vega":0.011606020066889633,"rho":-0.0069440917441626485,"breakevenPct":11.158248454444108},{"delta":0.6,"premium":2.7964046822742477,"strike":12.408026755852843,"iv":1.3462290969899668,"gamma":0.09597023411371236,"theta":-0.025373244147157196,"vega":0.011187959866220737,"rho":-0.0074096523285303246,"breakevenPct":8.980851575960278},{"delta":0.65,"premium":2.845178372352285,"strike":12.686733556298773,"iv":1.2076560758082497,"gamma":0.10257558528428093,"theta":-0.021666443701226314,"vega":0.010769899665551839,"rho":-0.007875212912898001,"breakevenPct":6.803454697476443},{"delta":0.7,"premium":2.893952062430323,"strike":12.965440356744704,"iv":1.069083054626533,"gamma":0.10918093645484948,"theta":-0.017959643255295435,"vega":0.010351839464882944,"rho":-0.008340773497265676,"breakevenPct":4.626057818992614},{"delta":0.75,"premium":4.112159999999999,"strike":14.2496,"iv":1.23440272,"gamma":0.08612976000000001,"theta":-0.01872624,"vega":0.00945056,"rho":-0.009745120406181206,"breakevenPct":4.00151515151516},{"delta":0.8,"premium":4.813988200885305,"strike":15.071098000983671,"iv":1.2298986456885583,"gamma":0.07636377258834337,"theta":-0.0161954467106081,"vega":0.008320316264018553,"rho":-0.010737734695260544,"breakevenPct":2.868278408159407},{"delta":0.85,"premium":5.727752501458196,"strike":16.097190626822744,"iv":1.2136769890304946,"gamma":0.0630676742881722,"theta":-0.012610311812917477,"vega":0.006926834293227176,"rho":-0.01192191168204139,"breakevenPct":1.8045632067751123},{"delta":0.9,"premium":6.137053248586957,"strike":16.608816560733697,"iv":1.0871109601100584,"gamma":0.05058790720649963,"theta":-0.007806106650563754,"vega":0.005071713757119575,"rho":-0.012676624007252713,"breakevenPct":0.8355746955801233}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":15.640866938752783,"iv":1.32698675520437,"gamma":0.07059636964512905,"theta":-0.01912036035556147,"vega":0.008390516473357097,"rho":0.0013838028680816415,"breakevenPct":51.66540661697711},{"delta":0.25,"premium":0.42912280152642224,"strike":13.759454215438124,"iv":1.1039775318613743,"gamma":0.09539225022947244,"theta":-0.01807171683994985,"vega":0.009433941309659414,"rho":0.0017626668650387865,"breakevenPct":34.36152478186122},{"delta":0.3,"premium":0.5536688645538113,"strike":13.205916157538617,"iv":1.1354807885221803,"gamma":0.10203055181148961,"theta":-0.020424692904126344,"vega":0.010283838314280832,"rho":0.0020948396451685824,"breakevenPct":30.299100587996467},{"delta":0.35,"premium":0.6551264044943821,"strike":12.558988764044944,"iv":1.0991738764044945,"gamma":0.1131438202247191,"theta":-0.02107949438202247,"vega":0.010952808988764044,"rho":0.002437893073481058,"breakevenPct":25.133666368743608},{"delta":0.4,"premium":0.7551265822784812,"strike":11.913924050632911,"iv":1.039418987341772,"gamma":0.1243926582278481,"theta":-0.020903291139240505,"vega":0.011443037974683545,"rho":0.0027781703568796313,"breakevenPct":19.972070387418476},{"delta":0.45,"premium":0.9028059071729959,"strike":11.49198312236287,"iv":1.0449042194092826,"gamma":0.12582725738396625,"theta":-0.021409620253164556,"vega":0.011654008438818567,"rho":0.003082466217590319,"breakevenPct":17.374896113029013},{"delta":0.5,"premium":1.0504852320675107,"strike":11.070042194092826,"iv":1.050389451476793,"gamma":0.1272618565400844,"theta":-0.021915949367088607,"vega":0.011864978902953587,"rho":0.003386762078301007,"breakevenPct":14.777721838639547},{"delta":0.55,"premium":1.2587740384615387,"strike":10.665865384615383,"iv":1.080469951923077,"gamma":0.1220201923076923,"theta":-0.022167067307692308,"vega":0.011666105769230769,"rho":0.0036435583949421583,"breakevenPct":12.922721809440548},{"delta":0.6,"premium":1.4791266025641026,"strike":10.26522435897436,"iv":1.1154459134615384,"gamma":0.11544967948717949,"theta":-0.02236738782051282,"vega":0.011385657051282052,"rho":0.003890900365881219,"breakevenPct":11.215444711538456},{"delta":0.65,"premium":1.727186046511628,"strike":9.842790697674419,"iv":1.151837023255814,"gamma":0.10762567441860466,"theta":-0.022248465116279068,"vega":0.010948465116279069,"rho":0.004116529349218616,"breakevenPct":9.564173713883012},{"delta":0.7,"premium":2.0295116279069765,"strike":9.377674418604652,"iv":1.1909998139534883,"gamma":0.09734660465116281,"theta":-0.021504279069767443,"vega":0.010204279069767442,"rho":0.004299631711868729,"breakevenPct":8.022595137420717},{"delta":0.75,"premium":2.320573355817875,"strike":8.920741989881956,"iv":1.2112124789207421,"gamma":0.08747032040472176,"theta":-0.020273861720067454,"vega":0.009362225969645869,"rho":0.004492038080173993,"breakevenPct":6.451849864581735},{"delta":0.8,"premium":2.562984822934233,"strike":8.499156829679595,"iv":1.1495767284991567,"gamma":0.07933372681281618,"theta":-0.016943338954468798,"vega":0.008097470489038784,"rho":0.0047246298346068265,"breakevenPct":4.755129286115789},{"delta":0.85,"premium":2.8053962900505898,"strike":8.077571669477233,"iv":1.0879409780775717,"gamma":0.07119713322091062,"theta":-0.013612816188870152,"vega":0.006832715008431703,"rho":0.004957221589039659,"breakevenPct":3.0584087076498467},{"delta":0.9,"premium":3.342613636363637,"strike":7.420454545454545,"iv":1.1004193181818183,"gamma":0.05283522727272725,"theta":-0.010334090909090906,"vega":0.005093181818181816,"rho":0.004955918247759438,"breakevenPct":1.9229941460054985}],"put":[{"delta":0.1,"premium":0.3702215862642137,"strike":6.021237394381273,"iv":2.001405530339972,"gamma":0.029358271635713265,"theta":-0.017742794416455508,"vega":0.0052605135834401,"rho":-0.0011648136665632605,"breakevenPct":46.48659272616422},{"delta":0.15,"premium":0.353732019534407,"strike":7.701438437247438,"iv":1.3213421463585027,"gamma":0.06202017528148582,"theta":-0.015182848158077234,"vega":0.0069129909765237255,"rho":-0.0015989006359709186,"breakevenPct":30.41944680195994},{"delta":0.2,"premium":0.4615010799136069,"strike":8.446004319654428,"iv":1.168973110151188,"gamma":0.07975291576673867,"theta":-0.016261015118790495,"vega":0.008225809935205183,"rho":-0.002119329876304438,"breakevenPct":24.389173866090715},{"delta":0.25,"premium":0.5964902807775377,"strike":8.985961123110151,"iv":1.1327420086393087,"gamma":0.09422375809935205,"theta":-0.018150863930885528,"vega":0.009467710583153348,"rho":-0.0026587379417991617,"breakevenPct":20.554253387001772},{"delta":0.3,"premium":0.7382314410480348,"strike":9.42532751091703,"iv":1.0933503930131006,"gamma":0.10595624454148471,"theta":-0.018795458515283844,"vega":0.010223056768558952,"rho":-0.0032014191424835155,"breakevenPct":17.735832671695125},{"delta":0.35,"premium":0.8801528384279476,"strike":9.862008733624453,"iv":1.0538744104803495,"gamma":0.11761563318777292,"theta":-0.019406812227074233,"vega":0.010965414847161572,"rho":-0.003744187716386483,"breakevenPct":14.94454644700279},{"delta":0.4,"premium":1.0738132911392406,"strike":10.270569620253164,"iv":1.042752848101266,"gamma":0.12313987341772152,"theta":-0.01989762658227848,"vega":0.011389398734177216,"rho":-0.004326616891868516,"breakevenPct":12.909504459148454},{"delta":0.45,"premium":1.291376582278481,"strike":10.666139240506329,"iv":1.0447306962025318,"gamma":0.12582974683544304,"theta":-0.02033275316455696,"vega":0.01166629746835443,"rho":-0.004927368801413391,"breakevenPct":11.223838463751443},{"delta":0.5,"premium":1.7567919075144498,"strike":11.22543352601156,"iv":1.159725433526011,"gamma":0.1186768786127168,"theta":-0.022976878612716755,"vega":0.011877456647398844,"rho":-0.005726039601380967,"breakevenPct":10.334833158171307},{"delta":0.55,"premium":2.7476309921962097,"strike":12.129319955406912,"iv":1.4848021181716833,"gamma":0.08936488294314382,"theta":-0.02908004459308807,"vega":0.011606020066889633,"rho":-0.0069440917441626485,"breakevenPct":11.158248454444108},{"delta":0.6,"premium":2.7964046822742477,"strike":12.408026755852843,"iv":1.3462290969899668,"gamma":0.09597023411371236,"theta":-0.025373244147157196,"vega":0.011187959866220737,"rho":-0.0074096523285303246,"breakevenPct":8.980851575960278},{"delta":0.65,"premium":2.845178372352285,"strike":12.686733556298773,"iv":1.2076560758082497,"gamma":0.10257558528428093,"theta":-0.021666443701226314,"vega":0.010769899665551839,"rho":-0.007875212912898001,"breakevenPct":6.803454697476443},{"delta":0.7,"premium":2.893952062430323,"strike":12.965440356744704,"iv":1.069083054626533,"gamma":0.10918093645484948,"theta":-0.017959643255295435,"vega":0.010351839464882944,"rho":-0.008340773497265676,"breakevenPct":4.626057818992614},{"delta":0.75,"premium":4.112159999999999,"strike":14.2496,"iv":1.23440272,"gamma":0.08612976000000001,"theta":-0.01872624,"vega":0.00945056,"rho":-0.009745120406181206,"breakevenPct":4.00151515151516},{"delta":0.8,"premium":4.813988200885305,"strike":15.071098000983671,"iv":1.2298986456885583,"gamma":0.07636377258834337,"theta":-0.0161954467106081,"vega":0.008320316264018553,"rho":-0.010737734695260544,"breakevenPct":2.868278408159407},{"delta":0.85,"premium":5.727752501458196,"strike":16.097190626822744,"iv":1.2136769890304946,"gamma":0.0630676742881722,"theta":-0.012610311812917477,"vega":0.006926834293227176,"rho":-0.01192191168204139,"breakevenPct":1.8045632067751123},{"delta":0.9,"premium":6.137053248586957,"strike":16.608816560733697,"iv":1.0871109601100584,"gamma":0.05058790720649963,"theta":-0.007806106650563754,"vega":0.005071713757119575,"rho":-0.012676624007252713,"breakevenPct":0.8355746955801233}]}},"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"}}