{"symbol":"CPSS","url":"https://intraalpha.com/companies/CPSS","capturedAt":"2026-10-23T06:52:52.899Z","state":"ready","quote":{"symbol":"CPSS","last_price":9.25,"prev_close":8.97,"regular_close":9.25,"change":0.28,"change_pct":3.1215,"regular_change":0.28,"regular_change_pct":3.1215,"extended_change":0,"extended_change_pct":0,"bid":8.85,"ask":9.9,"bid_size":1100,"ask_size":4500,"volume":19991,"vwap":9.238518,"open":9.005,"high":9.33,"low":9.005,"close":9.25,"trade_count":896,"last_trade_at":"2026-10-22T20:00:00.138313036Z","last_quote_at":"2026-10-22T20:00:49.767283141Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:43.091836641-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CPSS","fetched_at":"2026-10-23T06:52:52.075777+00:00","name":"Consumer Portfolio Services Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Consumer Portfolio Services, Inc. is a specialized finance company in the United States. The company is headquartered in Las Vegas, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":196490000,"ebitda":null,"pe_ratio":9.86,"peg_ratio":0.33,"book_value":14.89,"dividend_per_share":null,"dividend_yield":null,"eps":0.91,"revenue_ttm":211773000,"gross_profit_ttm":211773000,"profit_margin":0.102,"operating_margin_ttm":0.158,"return_on_assets_ttm":0.0053,"return_on_equity_ttm":0.0694,"quarterly_earnings_growth":0.35,"quarterly_revenue_growth":0.189,"analyst_target_price":14,"analyst_number":null,"beta":1.137,"fifty_two_week_high":10.49,"fifty_two_week_low":7.46,"fifty_day_ma":9.28,"two_hundred_day_ma":9.01,"shares_outstanding":21905200,"forward_pe":3.946,"price_to_sales":0.928,"price_to_book":0.651,"ev_to_revenue":20.19,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:52.075777+00:00"},"optionObservedAt":"2026-10-22T19:55:05.541Z","bars":[{"c":9.18,"h":9.18,"l":9.16,"n":17,"o":9.18,"t":"2026-10-16T13:30:00Z","v":1138,"vw":9.178216},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-16T13:35:00Z","v":127,"vw":9.16},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-16T13:45:00Z","v":183,"vw":9.16},{"c":9.24,"h":9.275,"l":9.2399,"n":44,"o":9.2399,"t":"2026-10-16T14:05:00Z","v":6260,"vw":9.24364},{"c":9.19,"h":9.19,"l":9.19,"n":12,"o":9.19,"t":"2026-10-16T14:10:00Z","v":340,"vw":9.19},{"c":9.25,"h":9.25,"l":9.25,"n":5,"o":9.25,"t":"2026-10-16T15:10:00Z","v":203,"vw":9.25},{"c":9.22,"h":9.22,"l":9.22,"n":8,"o":9.22,"t":"2026-10-16T15:25:00Z","v":248,"vw":9.22},{"c":9.195,"h":9.195,"l":9.195,"n":2,"o":9.195,"t":"2026-10-16T16:20:00Z","v":200,"vw":9.195},{"c":9.2025,"h":9.205,"l":9.2025,"n":2,"o":9.205,"t":"2026-10-16T17:00:00Z","v":450,"vw":9.2036},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-16T17:35:00Z","v":101,"vw":9.19},{"c":9.19,"h":9.19,"l":9.19,"n":11,"o":9.19,"t":"2026-10-16T17:50:00Z","v":220,"vw":9.19},{"c":9.2,"h":9.2,"l":9.2,"n":7,"o":9.2,"t":"2026-10-16T19:00:00Z","v":235,"vw":9.2},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-16T19:05:00Z","v":232,"vw":9.19},{"c":9.16,"h":9.19,"l":9.16,"n":24,"o":9.19,"t":"2026-10-16T19:30:00Z","v":573,"vw":9.1825},{"c":9.12,"h":9.12,"l":9.12,"n":4,"o":9.12,"t":"2026-10-16T19:40:00Z","v":111,"vw":9.12},{"c":9.11,"h":9.11,"l":9.1,"n":13,"o":9.1,"t":"2026-10-16T19:45:00Z","v":669,"vw":9.105},{"c":9.17,"h":9.17,"l":9.14,"n":29,"o":9.14,"t":"2026-10-16T19:55:00Z","v":2333,"vw":9.141429},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-16T20:00:00Z","v":2473,"vw":9.15},{"c":9.245,"h":9.245,"l":9.245,"n":6,"o":9.245,"t":"2026-10-19T14:20:00Z","v":128,"vw":9.245},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-19T15:05:00Z","v":100,"vw":8.98},{"c":9.115,"h":9.115,"l":9.115,"n":8,"o":9.115,"t":"2026-10-19T15:15:00Z","v":529,"vw":9.115},{"c":9.15,"h":9.15,"l":9.1,"n":12,"o":9.1,"t":"2026-10-19T15:25:00Z","v":1323,"vw":9.107917},{"c":9.16,"h":9.16,"l":9.16,"n":7,"o":9.16,"t":"2026-10-19T15:35:00Z","v":134,"vw":9.16},{"c":9.165,"h":9.165,"l":9.165,"n":4,"o":9.165,"t":"2026-10-19T16:40:00Z","v":106,"vw":9.165},{"c":9.12,"h":9.12,"l":9.12,"n":9,"o":9.12,"t":"2026-10-19T17:00:00Z","v":244,"vw":9.12},{"c":9.1099,"h":9.1099,"l":9.1099,"n":1,"o":9.1099,"t":"2026-10-19T17:15:00Z","v":135,"vw":9.1099},{"c":9.05,"h":9.05,"l":9.05,"n":6,"o":9.05,"t":"2026-10-19T18:30:00Z","v":216,"vw":9.05},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-19T18:40:00Z","v":132,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-19T19:20:00Z","v":104,"vw":9.04},{"c":9.06,"h":9.06,"l":9.06,"n":5,"o":9.06,"t":"2026-10-19T19:45:00Z","v":128,"vw":9.06},{"c":9.03,"h":9.045,"l":9.03,"n":33,"o":9.03,"t":"2026-10-19T19:50:00Z","v":2321,"vw":9.040938},{"c":9.05,"h":9.05,"l":9.0299,"n":87,"o":9.0299,"t":"2026-10-19T19:55:00Z","v":2562,"vw":9.037474},{"c":9.03,"h":9.03,"l":9.03,"n":5,"o":9.03,"t":"2026-10-19T20:00:00Z","v":3178,"vw":9.03},{"c":8.88,"h":8.88,"l":8.88,"n":8,"o":8.88,"t":"2026-10-20T13:30:00Z","v":235,"vw":8.88},{"c":8.96,"h":8.96,"l":8.96,"n":4,"o":8.96,"t":"2026-10-20T14:05:00Z","v":103,"vw":8.96},{"c":9.005,"h":9.005,"l":9.005,"n":18,"o":9.005,"t":"2026-10-20T14:15:00Z","v":378,"vw":9.005},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-20T15:15:00Z","v":100,"vw":9},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-20T15:25:00Z","v":100,"vw":8.99},{"c":8.985,"h":8.985,"l":8.985,"n":3,"o":8.985,"t":"2026-10-20T15:30:00Z","v":107,"vw":8.985},{"c":8.965,"h":8.9693,"l":8.965,"n":4,"o":8.9693,"t":"2026-10-20T16:00:00Z","v":3020,"vw":8.96715},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-20T16:10:00Z","v":230,"vw":8.98},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-20T16:15:00Z","v":228,"vw":8.96},{"c":8.98,"h":8.98,"l":8.98,"n":5,"o":8.98,"t":"2026-10-20T17:25:00Z","v":414,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-20T17:35:00Z","v":120,"vw":8.98},{"c":8.995,"h":8.995,"l":8.995,"n":1,"o":8.995,"t":"2026-10-20T17:45:00Z","v":100,"vw":8.995},{"c":8.98,"h":8.99,"l":8.98,"n":15,"o":8.99,"t":"2026-10-20T18:00:00Z","v":368,"vw":8.986667},{"c":9.02,"h":9.02,"l":9.02,"n":19,"o":9.02,"t":"2026-10-20T18:25:00Z","v":245,"vw":9.02},{"c":8.98,"h":9.02,"l":8.97,"n":41,"o":8.98,"t":"2026-10-20T19:25:00Z","v":1762,"vw":8.998727},{"c":9.01,"h":9.01,"l":9.01,"n":13,"o":9.01,"t":"2026-10-20T19:30:00Z","v":229,"vw":9.01},{"c":9.01,"h":9.01,"l":9.01,"n":7,"o":9.01,"t":"2026-10-20T19:40:00Z","v":182,"vw":9.01},{"c":8.95,"h":8.95,"l":8.95,"n":36,"o":8.95,"t":"2026-10-20T19:45:00Z","v":221,"vw":8.95},{"c":8.97,"h":8.97,"l":8.97,"n":7,"o":8.97,"t":"2026-10-20T20:00:00Z","v":2515,"vw":8.97},{"c":8.95,"h":8.98,"l":8.95,"n":7,"o":8.98,"t":"2026-10-21T13:30:00Z","v":294,"vw":8.969547},{"c":8.995,"h":9.03,"l":8.995,"n":85,"o":9.03,"t":"2026-10-21T14:05:00Z","v":1087,"vw":9.019447},{"c":8.99,"h":8.99,"l":8.91,"n":6,"o":8.91,"t":"2026-10-21T14:50:00Z","v":401,"vw":8.963333},{"c":8.98,"h":8.98,"l":8.98,"n":9,"o":8.98,"t":"2026-10-21T15:45:00Z","v":1009,"vw":8.98},{"c":8.91,"h":8.98,"l":8.91,"n":12,"o":8.98,"t":"2026-10-21T16:10:00Z","v":363,"vw":8.943333},{"c":8.93,"h":8.93,"l":8.92,"n":6,"o":8.92,"t":"2026-10-21T18:00:00Z","v":259,"vw":8.925},{"c":8.945,"h":8.945,"l":8.945,"n":13,"o":8.945,"t":"2026-10-21T18:05:00Z","v":150,"vw":8.945},{"c":8.96,"h":8.96,"l":8.96,"n":16,"o":8.96,"t":"2026-10-21T18:15:00Z","v":228,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":9,"o":8.96,"t":"2026-10-21T18:35:00Z","v":207,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":13,"o":8.96,"t":"2026-10-21T18:50:00Z","v":449,"vw":8.96},{"c":8.95,"h":8.96,"l":8.93,"n":70,"o":8.95,"t":"2026-10-21T19:10:00Z","v":2479,"vw":8.948055},{"c":8.96,"h":8.96,"l":8.96,"n":11,"o":8.96,"t":"2026-10-21T19:15:00Z","v":151,"vw":8.96},{"c":8.96,"h":8.96,"l":8.94,"n":10,"o":8.95,"t":"2026-10-21T19:20:00Z","v":556,"vw":8.952},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-21T19:25:00Z","v":201,"vw":8.96},{"c":8.98,"h":8.98,"l":8.98,"n":9,"o":8.98,"t":"2026-10-21T19:35:00Z","v":184,"vw":8.98},{"c":8.97,"h":8.97,"l":8.97,"n":12,"o":8.97,"t":"2026-10-21T19:50:00Z","v":159,"vw":8.97},{"c":8.95,"h":8.96,"l":8.94,"n":65,"o":8.96,"t":"2026-10-21T19:55:00Z","v":1285,"vw":8.95},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-21T20:00:00Z","v":2304,"vw":8.97},{"c":9.005,"h":9.005,"l":9.005,"n":46,"o":9.005,"t":"2026-10-22T13:35:00Z","v":145,"vw":9.005},{"c":9.135,"h":9.135,"l":9.135,"n":30,"o":9.135,"t":"2026-10-22T14:15:00Z","v":154,"vw":9.135},{"c":9.12,"h":9.12,"l":9.12,"n":6,"o":9.12,"t":"2026-10-22T14:20:00Z","v":190,"vw":9.12},{"c":9.195,"h":9.195,"l":9.17,"n":12,"o":9.17,"t":"2026-10-22T15:00:00Z","v":276,"vw":9.1825},{"c":9.16,"h":9.16,"l":9.16,"n":16,"o":9.16,"t":"2026-10-22T15:25:00Z","v":392,"vw":9.16},{"c":9.14,"h":9.17,"l":9.1065,"n":36,"o":9.17,"t":"2026-10-22T15:40:00Z","v":1189,"vw":9.12381},{"c":9.17,"h":9.17,"l":9.17,"n":15,"o":9.17,"t":"2026-10-22T15:55:00Z","v":349,"vw":9.17},{"c":9.205,"h":9.205,"l":9.205,"n":9,"o":9.205,"t":"2026-10-22T16:05:00Z","v":222,"vw":9.205},{"c":9.18,"h":9.19,"l":9.18,"n":17,"o":9.19,"t":"2026-10-22T16:10:00Z","v":254,"vw":9.185},{"c":9.21,"h":9.21,"l":9.21,"n":14,"o":9.21,"t":"2026-10-22T16:55:00Z","v":197,"vw":9.21},{"c":9.1728,"h":9.25,"l":9.1728,"n":17,"o":9.25,"t":"2026-10-22T17:05:00Z","v":692,"vw":9.223258},{"c":9.2001,"h":9.2001,"l":9.2001,"n":11,"o":9.2001,"t":"2026-10-22T17:20:00Z","v":529,"vw":9.2001},{"c":9.23,"h":9.23,"l":9.23,"n":5,"o":9.23,"t":"2026-10-22T17:25:00Z","v":152,"vw":9.23},{"c":9.2383,"h":9.25,"l":9.2382,"n":19,"o":9.25,"t":"2026-10-22T17:55:00Z","v":2790,"vw":9.243328},{"c":9.3,"h":9.33,"l":9.3,"n":25,"o":9.3,"t":"2026-10-22T18:20:00Z","v":917,"vw":9.312972},{"c":9.3,"h":9.3,"l":9.3,"n":9,"o":9.3,"t":"2026-10-22T18:25:00Z","v":230,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":13,"o":9.3,"t":"2026-10-22T18:50:00Z","v":314,"vw":9.3},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-22T19:15:00Z","v":104,"vw":9.29},{"c":9.26,"h":9.2701,"l":9.26,"n":44,"o":9.27,"t":"2026-10-22T19:25:00Z","v":2772,"vw":9.26744},{"c":9.285,"h":9.285,"l":9.285,"n":1,"o":9.285,"t":"2026-10-22T19:30:00Z","v":1000,"vw":9.285},{"c":9.2,"h":9.24,"l":9.2,"n":6,"o":9.24,"t":"2026-10-22T19:35:00Z","v":306,"vw":9.226667},{"c":9.25,"h":9.25,"l":9.24,"n":27,"o":9.25,"t":"2026-10-22T19:40:00Z","v":729,"vw":9.2475},{"c":9.25,"h":9.26,"l":9.25,"n":8,"o":9.26,"t":"2026-10-22T19:45:00Z","v":322,"vw":9.255},{"c":9.25,"h":9.25,"l":9.25,"n":10,"o":9.25,"t":"2026-10-22T19:50:00Z","v":193,"vw":9.25},{"c":9.27,"h":9.27,"l":9.27,"n":5,"o":9.27,"t":"2026-10-22T19:55:00Z","v":108,"vw":9.27},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-10-22T20:00:00Z","v":3131,"vw":9.25}],"history":[{"c":9.57,"h":9.8399,"l":9.5201,"n":574,"o":9.8399,"t":"2024-10-21T04:00:00Z","v":23778,"vw":9.592686},{"c":9.64,"h":9.84,"l":9.5,"n":339,"o":9.51,"t":"2024-10-22T04:00:00Z","v":8683,"vw":9.671958},{"c":9.95,"h":9.96,"l":9.54,"n":448,"o":9.55,"t":"2024-10-23T04:00:00Z","v":12078,"vw":9.885669},{"c":9.77,"h":9.93,"l":9.77,"n":321,"o":9.93,"t":"2024-10-24T04:00:00Z","v":11174,"vw":9.855192},{"c":9.84,"h":10.03,"l":9.66,"n":504,"o":9.75,"t":"2024-10-25T04:00:00Z","v":30723,"vw":9.876655},{"c":10.03,"h":10.13,"l":9.85,"n":377,"o":9.87,"t":"2024-10-28T04:00:00Z","v":10731,"vw":9.996144},{"c":10.07,"h":10.08,"l":9.793,"n":373,"o":9.95,"t":"2024-10-29T04:00:00Z","v":9724,"vw":9.991856},{"c":10.03,"h":10.09,"l":9.89,"n":335,"o":9.975,"t":"2024-10-30T04:00:00Z","v":13189,"vw":9.996977},{"c":10.01,"h":10.07,"l":9.65,"n":479,"o":9.78,"t":"2024-10-31T04:00:00Z","v":15723,"vw":9.907339},{"c":10.01,"h":10.11,"l":9.77,"n":562,"o":9.8,"t":"2024-11-01T04:00:00Z","v":28625,"vw":9.891749},{"c":9.98,"h":10.17,"l":9.8101,"n":630,"o":10,"t":"2024-11-04T05:00:00Z","v":18145,"vw":9.9683},{"c":10.62,"h":10.63,"l":10.11,"n":364,"o":10.11,"t":"2024-11-05T05:00:00Z","v":13423,"vw":10.428656},{"c":11.19,"h":11.35,"l":10.62,"n":1342,"o":10.62,"t":"2024-11-06T05:00:00Z","v":85825,"vw":10.993188},{"c":11.08,"h":11.3,"l":10.75,"n":1551,"o":11.17,"t":"2024-11-07T05:00:00Z","v":126271,"vw":11.017819},{"c":10.99,"h":11.2,"l":10.93,"n":537,"o":11.2,"t":"2024-11-08T05:00:00Z","v":32132,"vw":11.013014},{"c":10.55,"h":11.17,"l":10.475,"n":1809,"o":11.17,"t":"2024-11-11T05:00:00Z","v":114864,"vw":10.756327},{"c":9.94,"h":10.54,"l":9.83,"n":1171,"o":10.515,"t":"2024-11-12T05:00:00Z","v":102991,"vw":10.399455},{"c":10.17,"h":10.3,"l":9.925,"n":1018,"o":9.98,"t":"2024-11-13T05:00:00Z","v":32366,"vw":10.152255},{"c":10.44,"h":10.55,"l":10.26,"n":705,"o":10.28,"t":"2024-11-14T05:00:00Z","v":25459,"vw":10.399506},{"c":10.57,"h":10.59,"l":10.25,"n":750,"o":10.52,"t":"2024-11-15T05:00:00Z","v":31169,"vw":10.456731},{"c":10.55,"h":10.69,"l":10.37,"n":956,"o":10.565,"t":"2024-11-18T05:00:00Z","v":43279,"vw":10.519901},{"c":10.4,"h":10.6,"l":10.2899,"n":657,"o":10.32,"t":"2024-11-19T05:00:00Z","v":17146,"vw":10.386594},{"c":10.59,"h":10.67,"l":10.25,"n":493,"o":10.25,"t":"2024-11-20T05:00:00Z","v":20797,"vw":10.466767},{"c":10.66,"h":10.74,"l":10.18,"n":727,"o":10.5,"t":"2024-11-21T05:00:00Z","v":86628,"vw":10.345106},{"c":10.55,"h":10.72,"l":10.325,"n":617,"o":10.72,"t":"2024-11-22T05:00:00Z","v":37827,"vw":10.48465},{"c":10.61,"h":10.99,"l":10.54,"n":729,"o":10.55,"t":"2024-11-25T05:00:00Z","v":33126,"vw":10.648795},{"c":10.36,"h":10.6057,"l":10.22,"n":551,"o":10.35,"t":"2024-11-26T05:00:00Z","v":29393,"vw":10.365186},{"c":10.22,"h":10.32,"l":10.07,"n":491,"o":10.11,"t":"2024-11-27T05:00:00Z","v":14987,"vw":10.202711},{"c":10.36,"h":10.54,"l":10.105,"n":368,"o":10.105,"t":"2024-11-29T05:00:00Z","v":10387,"vw":10.35998},{"c":10.57,"h":10.72,"l":10.05,"n":1032,"o":10.48,"t":"2024-12-02T05:00:00Z","v":41115,"vw":10.427137},{"c":10.57,"h":10.8,"l":10.42,"n":2033,"o":10.66,"t":"2024-12-03T05:00:00Z","v":53675,"vw":10.551511},{"c":10.66,"h":10.71,"l":10.33,"n":488,"o":10.42,"t":"2024-12-04T05:00:00Z","v":49189,"vw":10.537077},{"c":10.62,"h":10.79,"l":10.505,"n":640,"o":10.505,"t":"2024-12-05T05:00:00Z","v":21154,"vw":10.584565},{"c":10.57,"h":10.62,"l":10.43,"n":753,"o":10.43,"t":"2024-12-06T05:00:00Z","v":22359,"vw":10.49432},{"c":10.73,"h":10.84,"l":10.7,"n":295,"o":10.7,"t":"2024-12-09T05:00:00Z","v":11249,"vw":10.755833},{"c":10.67,"h":10.86,"l":10.57,"n":399,"o":10.8,"t":"2024-12-10T05:00:00Z","v":20860,"vw":10.705172},{"c":10.94,"h":11.13,"l":10.66,"n":334,"o":10.72,"t":"2024-12-11T05:00:00Z","v":15016,"vw":10.937615},{"c":10.89,"h":11.3,"l":10.7204,"n":748,"o":10.91,"t":"2024-12-12T05:00:00Z","v":32425,"vw":10.865433},{"c":11.01,"h":11.03,"l":10.7201,"n":1184,"o":10.76,"t":"2024-12-13T05:00:00Z","v":28698,"vw":10.935787},{"c":10.87,"h":11.02,"l":10.54,"n":378,"o":10.93,"t":"2024-12-16T05:00:00Z","v":12313,"vw":10.861439},{"c":10.94,"h":10.98,"l":10.7,"n":373,"o":10.94,"t":"2024-12-17T05:00:00Z","v":10923,"vw":10.931692},{"c":10.89,"h":11.38,"l":10.75,"n":814,"o":10.95,"t":"2024-12-18T05:00:00Z","v":38884,"vw":10.968248},{"c":10.58,"h":10.89,"l":10.55,"n":1828,"o":10.89,"t":"2024-12-19T05:00:00Z","v":41920,"vw":10.591182},{"c":10.46,"h":10.96,"l":10.45,"n":465,"o":10.51,"t":"2024-12-20T05:00:00Z","v":55373,"vw":10.514092},{"c":10.51,"h":10.54,"l":10.26,"n":422,"o":10.3,"t":"2024-12-23T05:00:00Z","v":10192,"vw":10.426817},{"c":10.58,"h":10.69,"l":10.56,"n":309,"o":10.63,"t":"2024-12-24T05:00:00Z","v":4470,"vw":10.598664},{"c":10.64,"h":10.67,"l":10.47,"n":431,"o":10.47,"t":"2024-12-26T05:00:00Z","v":15829,"vw":10.582618},{"c":10.53,"h":10.775,"l":10.53,"n":920,"o":10.7,"t":"2024-12-27T05:00:00Z","v":17048,"vw":10.590879},{"c":10.65,"h":10.925,"l":10.45,"n":952,"o":10.45,"t":"2024-12-30T05:00:00Z","v":19016,"vw":10.717874},{"c":10.86,"h":11.125,"l":10.6701,"n":636,"o":10.68,"t":"2024-12-31T05:00:00Z","v":17596,"vw":10.916732},{"c":10.65,"h":11.27,"l":10.6,"n":1105,"o":10.97,"t":"2025-01-02T05:00:00Z","v":26471,"vw":10.844511},{"c":10.98,"h":10.99,"l":10.61,"n":533,"o":10.61,"t":"2025-01-03T05:00:00Z","v":16102,"vw":10.763726},{"c":11.12,"h":11.25,"l":11.02,"n":455,"o":11.02,"t":"2025-01-06T05:00:00Z","v":22819,"vw":11.116035},{"c":11.28,"h":11.45,"l":11.06,"n":779,"o":11.12,"t":"2025-01-07T05:00:00Z","v":53420,"vw":11.217888},{"c":11.32,"h":11.4,"l":11.2,"n":604,"o":11.32,"t":"2025-01-08T05:00:00Z","v":17680,"vw":11.279349},{"c":10.91,"h":11.24,"l":10.91,"n":590,"o":11.18,"t":"2025-01-10T05:00:00Z","v":49522,"vw":11.145801},{"c":11.03,"h":11.04,"l":10.715,"n":442,"o":10.79,"t":"2025-01-13T05:00:00Z","v":21996,"vw":10.888651},{"c":10.86,"h":10.89,"l":10.715,"n":270,"o":10.84,"t":"2025-01-14T05:00:00Z","v":8578,"vw":10.842177},{"c":11.18,"h":11.18,"l":10.93,"n":320,"o":10.93,"t":"2025-01-15T05:00:00Z","v":11893,"vw":11.130787},{"c":11.32,"h":11.3253,"l":11.09,"n":372,"o":11.09,"t":"2025-01-16T05:00:00Z","v":17190,"vw":11.242392},{"c":11.38,"h":11.52,"l":11.22,"n":408,"o":11.37,"t":"2025-01-17T05:00:00Z","v":22042,"vw":11.359997},{"c":11.36,"h":11.46,"l":11.3,"n":470,"o":11.3,"t":"2025-01-21T05:00:00Z","v":20412,"vw":11.355703},{"c":11.39,"h":11.45,"l":10.5448,"n":595,"o":11.2,"t":"2025-01-22T05:00:00Z","v":37496,"vw":11.266367},{"c":11.5,"h":11.5,"l":11.35,"n":500,"o":11.4,"t":"2025-01-23T05:00:00Z","v":20812,"vw":11.484236},{"c":11.72,"h":11.74,"l":11.4,"n":424,"o":11.4,"t":"2025-01-24T05:00:00Z","v":21666,"vw":11.649692},{"c":11.74,"h":11.8701,"l":11.64,"n":472,"o":11.64,"t":"2025-01-27T05:00:00Z","v":24097,"vw":11.750217},{"c":11.93,"h":12.16,"l":11.66,"n":521,"o":11.72,"t":"2025-01-28T05:00:00Z","v":42057,"vw":11.973655},{"c":12.43,"h":12.44,"l":11.3301,"n":1827,"o":12.05,"t":"2025-01-29T05:00:00Z","v":45936,"vw":12.136857},{"c":12.44,"h":12.5,"l":12.33,"n":576,"o":12.43,"t":"2025-01-30T05:00:00Z","v":25445,"vw":12.417004},{"c":11.86,"h":12.73,"l":11.72,"n":498,"o":12.53,"t":"2025-01-31T05:00:00Z","v":199923,"vw":12.562913},{"c":11.69,"h":12.2271,"l":11.01,"n":500,"o":11.59,"t":"2025-02-03T05:00:00Z","v":38050,"vw":11.809624},{"c":11.29,"h":11.58,"l":11.26,"n":372,"o":11.58,"t":"2025-02-04T05:00:00Z","v":8459,"vw":11.373934},{"c":11.4,"h":11.61,"l":11.1401,"n":348,"o":11.18,"t":"2025-02-05T05:00:00Z","v":16369,"vw":11.368189},{"c":11.28,"h":11.35,"l":11.11,"n":350,"o":11.3,"t":"2025-02-06T05:00:00Z","v":13691,"vw":11.24928},{"c":11.03,"h":11.4078,"l":10.99,"n":526,"o":10.99,"t":"2025-02-07T05:00:00Z","v":19860,"vw":11.187969},{"c":11.09,"h":11.18,"l":11.04,"n":369,"o":11.04,"t":"2025-02-10T05:00:00Z","v":13098,"vw":11.090216},{"c":11.07,"h":11.345,"l":11.01,"n":440,"o":11.01,"t":"2025-02-11T05:00:00Z","v":14053,"vw":11.104497},{"c":11.02,"h":11.32,"l":10.94,"n":526,"o":10.94,"t":"2025-02-12T05:00:00Z","v":15147,"vw":11.079763},{"c":11.08,"h":11.08,"l":10.7,"n":311,"o":11.06,"t":"2025-02-13T05:00:00Z","v":8556,"vw":10.989448},{"c":10.95,"h":11.2614,"l":10.71,"n":271,"o":11.2153,"t":"2025-02-14T05:00:00Z","v":12249,"vw":10.945608},{"c":11.24,"h":11.38,"l":10.952,"n":394,"o":11,"t":"2025-02-18T05:00:00Z","v":22172,"vw":11.213732},{"c":11.67,"h":11.67,"l":11.07,"n":428,"o":11.3,"t":"2025-02-19T05:00:00Z","v":17053,"vw":11.361312},{"c":11.33,"h":11.41,"l":11.28,"n":372,"o":11.28,"t":"2025-02-20T05:00:00Z","v":14499,"vw":11.319332},{"c":10.52,"h":11.42,"l":10.52,"n":362,"o":11.42,"t":"2025-02-21T05:00:00Z","v":15365,"vw":10.819101},{"c":10.26,"h":11.05,"l":10.15,"n":465,"o":10.61,"t":"2025-02-24T05:00:00Z","v":10517,"vw":10.350766},{"c":10.15,"h":10.47,"l":10.15,"n":501,"o":10.35,"t":"2025-02-25T05:00:00Z","v":15185,"vw":10.215476},{"c":10.02,"h":10.68,"l":9.72,"n":531,"o":10.27,"t":"2025-02-26T05:00:00Z","v":18885,"vw":10.199278},{"c":9.81,"h":10.07,"l":9.7,"n":320,"o":10.07,"t":"2025-02-27T05:00:00Z","v":7574,"vw":9.848891},{"c":10,"h":10.13,"l":9.63,"n":420,"o":9.63,"t":"2025-02-28T05:00:00Z","v":8939,"vw":9.91785},{"c":9.66,"h":10.5,"l":9.64,"n":439,"o":10,"t":"2025-03-03T05:00:00Z","v":19364,"vw":9.914931},{"c":9.37,"h":9.55,"l":9.25,"n":614,"o":9.3418,"t":"2025-03-04T05:00:00Z","v":35181,"vw":9.387176},{"c":9.37,"h":9.45,"l":9.115,"n":392,"o":9.45,"t":"2025-03-05T05:00:00Z","v":15413,"vw":9.365738},{"c":9.55,"h":9.55,"l":9.32,"n":430,"o":9.39,"t":"2025-03-06T05:00:00Z","v":12171,"vw":9.451033},{"c":9.41,"h":9.55,"l":9.3258,"n":580,"o":9.3258,"t":"2025-03-07T05:00:00Z","v":27395,"vw":9.432509},{"c":9.11,"h":9.67,"l":9.105,"n":699,"o":9.37,"t":"2025-03-10T04:00:00Z","v":24070,"vw":9.160374},{"c":9.2,"h":9.56,"l":8.37,"n":580,"o":9.26,"t":"2025-03-11T04:00:00Z","v":21041,"vw":9.217649},{"c":9.27,"h":9.37,"l":8.79,"n":691,"o":9.37,"t":"2025-03-12T04:00:00Z","v":35658,"vw":9.222715},{"c":8.51,"h":9.205,"l":8.35,"n":351,"o":9.18,"t":"2025-03-13T04:00:00Z","v":12241,"vw":8.63069},{"c":8.685,"h":8.88,"l":8.6,"n":306,"o":8.69,"t":"2025-03-14T04:00:00Z","v":6954,"vw":8.693289},{"c":8.45,"h":8.85,"l":8.2839,"n":401,"o":8.68,"t":"2025-03-17T04:00:00Z","v":10895,"vw":8.491011},{"c":8.53,"h":8.53,"l":8.1613,"n":414,"o":8.47,"t":"2025-03-18T04:00:00Z","v":13610,"vw":8.437837},{"c":8.76,"h":8.87,"l":8.59,"n":435,"o":8.61,"t":"2025-03-19T04:00:00Z","v":6565,"vw":8.732554},{"c":8.98,"h":8.98,"l":8.75,"n":347,"o":8.8,"t":"2025-03-20T04:00:00Z","v":23579,"vw":8.82882},{"c":8.92,"h":9.21,"l":8.51,"n":759,"o":8.81,"t":"2025-03-21T04:00:00Z","v":51458,"vw":8.87679},{"c":9.01,"h":9.1,"l":8.6127,"n":242,"o":9.1,"t":"2025-03-24T04:00:00Z","v":10699,"vw":8.801669},{"c":8.5,"h":9.24,"l":8.5,"n":430,"o":8.94,"t":"2025-03-25T04:00:00Z","v":22515,"vw":8.796484},{"c":8.67,"h":8.67,"l":8.58,"n":277,"o":8.59,"t":"2025-03-26T04:00:00Z","v":7768,"vw":8.656926},{"c":9.03,"h":9.04,"l":8.49,"n":362,"o":8.49,"t":"2025-03-27T04:00:00Z","v":15218,"vw":8.987753},{"c":8.79,"h":8.895,"l":8.755,"n":185,"o":8.895,"t":"2025-03-28T04:00:00Z","v":5907,"vw":8.802368},{"c":8.67,"h":8.9,"l":8.61,"n":426,"o":8.61,"t":"2025-03-31T04:00:00Z","v":22419,"vw":8.706088},{"c":8.44,"h":8.58,"l":8.42,"n":568,"o":8.55,"t":"2025-04-01T04:00:00Z","v":8213,"vw":8.474508},{"c":8.61,"h":8.61,"l":8.25,"n":265,"o":8.49,"t":"2025-04-02T04:00:00Z","v":9351,"vw":8.521144},{"c":8.76,"h":8.8,"l":8.25,"n":557,"o":8.25,"t":"2025-04-03T04:00:00Z","v":44630,"vw":8.579967},{"c":9.4,"h":9.4,"l":8.38,"n":747,"o":8.55,"t":"2025-04-04T04:00:00Z","v":49325,"vw":9.072646},{"c":10.03,"h":10.08,"l":9,"n":998,"o":9.57,"t":"2025-04-07T04:00:00Z","v":62070,"vw":9.769831},{"c":8.98,"h":10.5099,"l":8.97,"n":560,"o":10.03,"t":"2025-04-08T04:00:00Z","v":24861,"vw":9.626239},{"c":9.35,"h":10.39,"l":8.355,"n":642,"o":8.98,"t":"2025-04-09T04:00:00Z","v":38103,"vw":9.400589},{"c":8.63,"h":9.16,"l":8.61,"n":475,"o":9.16,"t":"2025-04-10T04:00:00Z","v":7437,"vw":8.673028},{"c":8.29,"h":8.5,"l":8.05,"n":313,"o":8.49,"t":"2025-04-11T04:00:00Z","v":16135,"vw":8.253568},{"c":8.79,"h":9.12,"l":8.175,"n":909,"o":8.3,"t":"2025-04-14T04:00:00Z","v":38339,"vw":8.643169},{"c":8.49,"h":9.0498,"l":8.49,"n":363,"o":8.74,"t":"2025-04-15T04:00:00Z","v":10195,"vw":8.704206},{"c":8.41,"h":8.625,"l":8.04,"n":441,"o":8.39,"t":"2025-04-16T04:00:00Z","v":22914,"vw":8.445619},{"c":8.32,"h":8.48,"l":8.25,"n":429,"o":8.4,"t":"2025-04-17T04:00:00Z","v":9056,"vw":8.355308},{"c":8.09,"h":8.29,"l":7.99,"n":332,"o":7.99,"t":"2025-04-21T04:00:00Z","v":14226,"vw":8.102739},{"c":8.39,"h":8.56,"l":8.115,"n":408,"o":8.2,"t":"2025-04-22T04:00:00Z","v":10143,"vw":8.360113},{"c":8.68,"h":8.7,"l":8.22,"n":382,"o":8.49,"t":"2025-04-23T04:00:00Z","v":18148,"vw":8.652757},{"c":8.8,"h":8.8299,"l":8.5,"n":396,"o":8.68,"t":"2025-04-24T04:00:00Z","v":17226,"vw":8.769801},{"c":8.51,"h":8.69,"l":8.44,"n":175,"o":8.69,"t":"2025-04-25T04:00:00Z","v":3791,"vw":8.503953},{"c":8.75,"h":8.75,"l":8.4,"n":763,"o":8.47,"t":"2025-04-28T04:00:00Z","v":9939,"vw":8.626909},{"c":8.9,"h":8.92,"l":8.47,"n":315,"o":8.66,"t":"2025-04-29T04:00:00Z","v":8139,"vw":8.835644},{"c":9.23,"h":9.34,"l":8.695,"n":552,"o":8.81,"t":"2025-04-30T04:00:00Z","v":23752,"vw":9.101217},{"c":8.59,"h":9.06,"l":8.51,"n":329,"o":9.045,"t":"2025-05-01T04:00:00Z","v":6941,"vw":8.639329},{"c":9.07,"h":9.2,"l":8.75,"n":688,"o":8.75,"t":"2025-05-02T04:00:00Z","v":10413,"vw":9.048991},{"c":8.89,"h":8.94,"l":8.89,"n":356,"o":8.92,"t":"2025-05-05T04:00:00Z","v":7981,"vw":8.894402},{"c":9.04,"h":9.09,"l":8.76,"n":495,"o":8.88,"t":"2025-05-06T04:00:00Z","v":5971,"vw":9.000629},{"c":9.12,"h":9.145,"l":8.955,"n":866,"o":9.0252,"t":"2025-05-07T04:00:00Z","v":14851,"vw":9.042377},{"c":9.88,"h":10.0099,"l":9.15,"n":296,"o":9.15,"t":"2025-05-08T04:00:00Z","v":13685,"vw":9.537389},{"c":9.35,"h":9.43,"l":9.24,"n":192,"o":9.36,"t":"2025-05-09T04:00:00Z","v":7194,"vw":9.361802},{"c":9.6,"h":9.78,"l":9.4,"n":770,"o":9.78,"t":"2025-05-12T04:00:00Z","v":14365,"vw":9.604839},{"c":9.65,"h":10,"l":9.49,"n":551,"o":9.8,"t":"2025-05-13T04:00:00Z","v":29809,"vw":9.724326},{"c":9.4,"h":9.6,"l":9.12,"n":1082,"o":9.42,"t":"2025-05-14T04:00:00Z","v":27846,"vw":9.447826},{"c":9.09,"h":9.4,"l":9.09,"n":878,"o":9.4,"t":"2025-05-15T04:00:00Z","v":9592,"vw":9.143539},{"c":8.85,"h":9.1,"l":8.85,"n":860,"o":9.1,"t":"2025-05-16T04:00:00Z","v":16772,"vw":8.948461},{"c":8.76,"h":8.785,"l":8.7,"n":229,"o":8.77,"t":"2025-05-19T04:00:00Z","v":3959,"vw":8.7603},{"c":8.79,"h":8.9,"l":8.56,"n":340,"o":8.61,"t":"2025-05-20T04:00:00Z","v":6899,"vw":8.782369},{"c":8.81,"h":8.84,"l":8.62,"n":366,"o":8.62,"t":"2025-05-21T04:00:00Z","v":13237,"vw":8.74062},{"c":8.99,"h":8.99,"l":8.705,"n":569,"o":8.795,"t":"2025-05-22T04:00:00Z","v":15568,"vw":8.887304},{"c":8.77,"h":8.98,"l":8.756,"n":379,"o":8.96,"t":"2025-05-23T04:00:00Z","v":8399,"vw":8.844462},{"c":9.01,"h":9.01,"l":8.68,"n":465,"o":8.68,"t":"2025-05-27T04:00:00Z","v":7071,"vw":8.962894},{"c":8.86,"h":9.06,"l":8.86,"n":524,"o":9,"t":"2025-05-28T04:00:00Z","v":9903,"vw":8.938156},{"c":9.09,"h":9.09,"l":8.79,"n":319,"o":9.09,"t":"2025-05-29T04:00:00Z","v":9510,"vw":9.05553},{"c":9.05,"h":9.15,"l":8.7783,"n":367,"o":8.7783,"t":"2025-05-30T04:00:00Z","v":16182,"vw":9.050294},{"c":9.21,"h":9.21,"l":8.7322,"n":291,"o":9.02,"t":"2025-06-02T04:00:00Z","v":9298,"vw":9.134315},{"c":9.29,"h":9.49,"l":9.28,"n":389,"o":9.49,"t":"2025-06-03T04:00:00Z","v":9408,"vw":9.347018},{"c":9.36,"h":9.365,"l":9.3,"n":385,"o":9.32,"t":"2025-06-04T04:00:00Z","v":10481,"vw":9.348162},{"c":9.47,"h":9.53,"l":9.305,"n":458,"o":9.305,"t":"2025-06-05T04:00:00Z","v":8351,"vw":9.460119},{"c":9.55,"h":9.95,"l":9.46,"n":613,"o":9.57,"t":"2025-06-06T04:00:00Z","v":18911,"vw":9.643496},{"c":9.57,"h":9.83,"l":9.45,"n":631,"o":9.68,"t":"2025-06-09T04:00:00Z","v":22734,"vw":9.631787},{"c":9.66,"h":9.7,"l":9.6,"n":641,"o":9.63,"t":"2025-06-10T04:00:00Z","v":13532,"vw":9.670066},{"c":10,"h":10,"l":9.78,"n":585,"o":9.78,"t":"2025-06-11T04:00:00Z","v":33332,"vw":9.910452},{"c":10.1,"h":10.1,"l":9.96,"n":756,"o":9.99,"t":"2025-06-12T04:00:00Z","v":30674,"vw":10.031925},{"c":9.95,"h":10.17,"l":9.91,"n":603,"o":9.91,"t":"2025-06-13T04:00:00Z","v":20256,"vw":10.025235},{"c":9.74,"h":9.9651,"l":9.68,"n":308,"o":9.68,"t":"2025-06-16T04:00:00Z","v":13531,"vw":9.805751},{"c":9.7,"h":9.9,"l":9.61,"n":497,"o":9.76,"t":"2025-06-17T04:00:00Z","v":27962,"vw":9.820753},{"c":9.64,"h":9.88,"l":9.605,"n":488,"o":9.7,"t":"2025-06-18T04:00:00Z","v":18440,"vw":9.769812},{"c":9.64,"h":9.95,"l":9.64,"n":484,"o":9.75,"t":"2025-06-20T04:00:00Z","v":26037,"vw":9.749576},{"c":9.93,"h":10.08,"l":9.79,"n":448,"o":9.79,"t":"2025-06-23T04:00:00Z","v":18131,"vw":9.964536},{"c":9.88,"h":10,"l":9.8331,"n":430,"o":10,"t":"2025-06-24T04:00:00Z","v":16216,"vw":9.945653},{"c":9.93,"h":10.18,"l":9.83,"n":417,"o":9.83,"t":"2025-06-25T04:00:00Z","v":18095,"vw":10.02795},{"c":9.93,"h":10.09,"l":9.73,"n":359,"o":10,"t":"2025-06-26T04:00:00Z","v":14904,"vw":9.981731},{"c":10.08,"h":10.12,"l":9.92,"n":507,"o":9.975,"t":"2025-06-27T04:00:00Z","v":98998,"vw":10.073626},{"c":9.83,"h":10.15,"l":9.83,"n":848,"o":10.1,"t":"2025-06-30T04:00:00Z","v":26262,"vw":9.950185},{"c":10.09,"h":10.21,"l":9.7533,"n":422,"o":9.86,"t":"2025-07-01T04:00:00Z","v":28025,"vw":10.065973},{"c":10.1,"h":10.175,"l":9.935,"n":338,"o":9.935,"t":"2025-07-02T04:00:00Z","v":11675,"vw":10.083565},{"c":10.01,"h":10.22,"l":9.8,"n":294,"o":10.21,"t":"2025-07-03T04:00:00Z","v":20147,"vw":9.947804},{"c":9.82,"h":10.005,"l":9.79,"n":348,"o":9.79,"t":"2025-07-07T04:00:00Z","v":13118,"vw":9.864837},{"c":9.8,"h":10.18,"l":9.8,"n":605,"o":10.01,"t":"2025-07-08T04:00:00Z","v":22013,"vw":9.895899},{"c":10.03,"h":10.03,"l":9.97,"n":194,"o":9.97,"t":"2025-07-09T04:00:00Z","v":4540,"vw":10.027633},{"c":10.07,"h":10.1174,"l":9.78,"n":347,"o":9.825,"t":"2025-07-10T04:00:00Z","v":13006,"vw":10.008988},{"c":9.73,"h":10.0484,"l":9.6327,"n":423,"o":10.01,"t":"2025-07-11T04:00:00Z","v":23736,"vw":9.886486},{"c":9.64,"h":9.8299,"l":9.64,"n":236,"o":9.75,"t":"2025-07-14T04:00:00Z","v":8091,"vw":9.7068},{"c":9.28,"h":9.7299,"l":9.28,"n":507,"o":9.7,"t":"2025-07-15T04:00:00Z","v":17764,"vw":9.515795},{"c":9.47,"h":9.55,"l":9.235,"n":775,"o":9.2596,"t":"2025-07-16T04:00:00Z","v":47691,"vw":9.396452},{"c":9.37,"h":9.44,"l":9.28,"n":528,"o":9.44,"t":"2025-07-17T04:00:00Z","v":15776,"vw":9.36773},{"c":9.07,"h":9.46,"l":9.04,"n":269,"o":9.46,"t":"2025-07-18T04:00:00Z","v":11900,"vw":9.155318},{"c":8.85,"h":9.23,"l":8.84,"n":214,"o":9.14,"t":"2025-07-21T04:00:00Z","v":12950,"vw":8.952814},{"c":8.68,"h":9.09,"l":8.68,"n":326,"o":8.83,"t":"2025-07-22T04:00:00Z","v":16623,"vw":8.792706},{"c":9.13,"h":9.13,"l":8.65,"n":305,"o":8.6502,"t":"2025-07-23T04:00:00Z","v":14857,"vw":8.876879},{"c":9.12,"h":9.2419,"l":8.87,"n":192,"o":9.2419,"t":"2025-07-24T04:00:00Z","v":7101,"vw":9.04104},{"c":9.1,"h":9.1,"l":8.72,"n":264,"o":8.72,"t":"2025-07-25T04:00:00Z","v":10805,"vw":8.977627},{"c":8.97,"h":9.05,"l":8.94,"n":226,"o":9.05,"t":"2025-07-28T04:00:00Z","v":9657,"vw":8.990726},{"c":8.75,"h":9.18,"l":8.75,"n":309,"o":9.11,"t":"2025-07-29T04:00:00Z","v":12678,"vw":8.922011},{"c":8.3,"h":8.78,"l":8.3,"n":517,"o":8.72,"t":"2025-07-30T04:00:00Z","v":11903,"vw":8.415987},{"c":7.9,"h":8.3525,"l":7.8,"n":416,"o":8.3,"t":"2025-07-31T04:00:00Z","v":18506,"vw":7.977395},{"c":8.02,"h":8.39,"l":7.84,"n":799,"o":7.88,"t":"2025-08-01T04:00:00Z","v":30158,"vw":8.134468},{"c":8.22,"h":8.22,"l":7.91,"n":255,"o":7.91,"t":"2025-08-04T04:00:00Z","v":8400,"vw":8.063892},{"c":8.04,"h":8.13,"l":7.865,"n":293,"o":7.865,"t":"2025-08-05T04:00:00Z","v":12494,"vw":8.018362},{"c":7.87,"h":8.6505,"l":7.87,"n":176,"o":8.6505,"t":"2025-08-06T04:00:00Z","v":9062,"vw":8.034868},{"c":7.98,"h":8.05,"l":7.82,"n":174,"o":8.05,"t":"2025-08-07T04:00:00Z","v":7716,"vw":7.959998},{"c":8.02,"h":8.07,"l":7.95,"n":331,"o":7.95,"t":"2025-08-08T04:00:00Z","v":10965,"vw":8.021562},{"c":8.22,"h":8.49,"l":7.9268,"n":277,"o":8.18,"t":"2025-08-11T04:00:00Z","v":11486,"vw":8.179251},{"c":8.25,"h":8.48,"l":8.15,"n":361,"o":8.39,"t":"2025-08-12T04:00:00Z","v":20724,"vw":8.357481},{"c":8.74,"h":8.75,"l":8.18,"n":632,"o":8.18,"t":"2025-08-13T04:00:00Z","v":22093,"vw":8.611059},{"c":8.39,"h":8.5399,"l":8.39,"n":367,"o":8.5399,"t":"2025-08-14T04:00:00Z","v":8974,"vw":8.436638},{"c":8.01,"h":8.48,"l":8.01,"n":331,"o":8.48,"t":"2025-08-15T04:00:00Z","v":11090,"vw":8.184138},{"c":8.34,"h":8.41,"l":8.0566,"n":227,"o":8.0566,"t":"2025-08-18T04:00:00Z","v":5698,"vw":8.304722},{"c":8.44,"h":8.59,"l":7.99,"n":585,"o":8.35,"t":"2025-08-19T04:00:00Z","v":31833,"vw":8.226546},{"c":8.39,"h":8.52,"l":8.3,"n":266,"o":8.42,"t":"2025-08-20T04:00:00Z","v":9163,"vw":8.392296},{"c":8.27,"h":8.29,"l":8.144,"n":189,"o":8.144,"t":"2025-08-21T04:00:00Z","v":3647,"vw":8.25582},{"c":8.47,"h":8.58,"l":8.3864,"n":757,"o":8.53,"t":"2025-08-22T04:00:00Z","v":28702,"vw":8.475614},{"c":8.3,"h":8.61,"l":8.3,"n":335,"o":8.61,"t":"2025-08-25T04:00:00Z","v":23652,"vw":8.453989},{"c":8.15,"h":8.29,"l":8.12,"n":272,"o":8.29,"t":"2025-08-26T04:00:00Z","v":8475,"vw":8.181879},{"c":8.16,"h":8.2794,"l":8.14,"n":406,"o":8.16,"t":"2025-08-27T04:00:00Z","v":10195,"vw":8.175871},{"c":8.06,"h":8.16,"l":8.05,"n":203,"o":8.16,"t":"2025-08-28T04:00:00Z","v":6485,"vw":8.092291},{"c":7.99,"h":8.0761,"l":7.95,"n":248,"o":8.05,"t":"2025-08-29T04:00:00Z","v":7447,"vw":8.015497},{"c":7.77,"h":7.895,"l":6.667,"n":356,"o":7.8,"t":"2025-09-02T04:00:00Z","v":16346,"vw":7.612315},{"c":7.28,"h":7.7897,"l":7.22,"n":505,"o":7.75,"t":"2025-09-03T04:00:00Z","v":28849,"vw":7.578226},{"c":7.4,"h":7.5,"l":7.15,"n":452,"o":7.15,"t":"2025-09-04T04:00:00Z","v":29217,"vw":7.367101},{"c":7.74,"h":7.74,"l":7.3,"n":604,"o":7.43,"t":"2025-09-05T04:00:00Z","v":19042,"vw":7.486615},{"c":7.97,"h":7.98,"l":7.64,"n":554,"o":7.66,"t":"2025-09-08T04:00:00Z","v":26903,"vw":7.770677},{"c":8.19,"h":8.37,"l":7.785,"n":369,"o":7.91,"t":"2025-09-09T04:00:00Z","v":18418,"vw":8.132503},{"c":8.32,"h":8.41,"l":8.2,"n":331,"o":8.2,"t":"2025-09-10T04:00:00Z","v":11185,"vw":8.329268},{"c":8.83,"h":8.83,"l":8.125,"n":541,"o":8.22,"t":"2025-09-11T04:00:00Z","v":22684,"vw":8.603185},{"c":8.53,"h":8.83,"l":8.48,"n":171,"o":8.83,"t":"2025-09-12T04:00:00Z","v":14221,"vw":8.593387},{"c":8.62,"h":8.94,"l":8.62,"n":477,"o":8.71,"t":"2025-09-15T04:00:00Z","v":22089,"vw":8.671871},{"c":8.49,"h":8.91,"l":8.42,"n":304,"o":8.44,"t":"2025-09-16T04:00:00Z","v":20210,"vw":8.531717},{"c":8.06,"h":8.58,"l":7.9955,"n":704,"o":7.9955,"t":"2025-09-17T04:00:00Z","v":32261,"vw":8.234891},{"c":8.24,"h":8.53,"l":8.06,"n":952,"o":8.23,"t":"2025-09-18T04:00:00Z","v":22963,"vw":8.23093},{"c":8.15,"h":8.5023,"l":7.68,"n":563,"o":8.26,"t":"2025-09-19T04:00:00Z","v":68821,"vw":8.122316},{"c":7.99,"h":8.275,"l":7.66,"n":1032,"o":8.275,"t":"2025-09-22T04:00:00Z","v":36608,"vw":7.93579},{"c":8,"h":8.18,"l":7.93,"n":547,"o":7.93,"t":"2025-09-23T04:00:00Z","v":15507,"vw":8.041837},{"c":8.06,"h":8.12,"l":7.8997,"n":382,"o":8.07,"t":"2025-09-24T04:00:00Z","v":8809,"vw":8.028387},{"c":7.71,"h":8,"l":7.59,"n":453,"o":7.87,"t":"2025-09-25T04:00:00Z","v":21816,"vw":7.768432},{"c":7.86,"h":7.915,"l":7.4,"n":298,"o":7.67,"t":"2025-09-26T04:00:00Z","v":12321,"vw":7.849226},{"c":7.62,"h":7.97,"l":7.57,"n":193,"o":7.95,"t":"2025-09-29T04:00:00Z","v":4661,"vw":7.709382},{"c":7.55,"h":7.74,"l":7.48,"n":542,"o":7.51,"t":"2025-09-30T04:00:00Z","v":10270,"vw":7.579625},{"c":7.6,"h":7.76,"l":7.51,"n":700,"o":7.53,"t":"2025-10-01T04:00:00Z","v":12641,"vw":7.636942},{"c":7.3,"h":7.77,"l":7.3,"n":423,"o":7.58,"t":"2025-10-02T04:00:00Z","v":20372,"vw":7.55944},{"c":7.72,"h":7.8,"l":7.65,"n":466,"o":7.6899,"t":"2025-10-03T04:00:00Z","v":9347,"vw":7.721098},{"c":7.66,"h":7.75,"l":7.59,"n":510,"o":7.69,"t":"2025-10-06T04:00:00Z","v":15696,"vw":7.666913},{"c":7.86,"h":7.99,"l":7.4,"n":584,"o":7.4,"t":"2025-10-07T04:00:00Z","v":17958,"vw":7.837152},{"c":7.86,"h":7.93,"l":7.83,"n":511,"o":7.87,"t":"2025-10-08T04:00:00Z","v":10677,"vw":7.876993},{"c":7.87,"h":8.18,"l":7.53,"n":770,"o":7.85,"t":"2025-10-09T04:00:00Z","v":20403,"vw":7.952271},{"c":7.6,"h":8.36,"l":7.6,"n":1336,"o":7.87,"t":"2025-10-10T04:00:00Z","v":44711,"vw":8.04625},{"c":7.71,"h":7.995,"l":7.41,"n":320,"o":7.76,"t":"2025-10-13T04:00:00Z","v":31831,"vw":7.677862},{"c":7.45,"h":7.8,"l":7.44,"n":724,"o":7.55,"t":"2025-10-14T04:00:00Z","v":24938,"vw":7.619255},{"c":8.11,"h":8.29,"l":7.47,"n":895,"o":7.54,"t":"2025-10-15T04:00:00Z","v":87225,"vw":7.978414},{"c":8.1,"h":8.28,"l":7.945,"n":688,"o":8.125,"t":"2025-10-16T04:00:00Z","v":32791,"vw":8.142326},{"c":7.97,"h":8.2,"l":7.9502,"n":363,"o":7.96,"t":"2025-10-17T04:00:00Z","v":18210,"vw":8.079428},{"c":7.81,"h":8.05,"l":7.7,"n":450,"o":8.05,"t":"2025-10-20T04:00:00Z","v":18655,"vw":7.878433},{"c":7.39,"h":7.89,"l":7.39,"n":403,"o":7.8,"t":"2025-10-21T04:00:00Z","v":29982,"vw":7.585424},{"c":8.01,"h":8.09,"l":7.39,"n":483,"o":7.39,"t":"2025-10-22T04:00:00Z","v":22070,"vw":7.906703},{"c":8.09,"h":8.32,"l":7.875,"n":699,"o":8,"t":"2025-10-23T04:00:00Z","v":25209,"vw":8.084356},{"c":8.1,"h":8.3,"l":7.775,"n":760,"o":8.01,"t":"2025-10-24T04:00:00Z","v":13057,"vw":8.119747},{"c":7.81,"h":8.2856,"l":7.81,"n":1670,"o":8.08,"t":"2025-10-27T04:00:00Z","v":18732,"vw":7.925536},{"c":7.88,"h":8.2,"l":7.68,"n":833,"o":7.81,"t":"2025-10-28T04:00:00Z","v":51122,"vw":8.045402},{"c":7.76,"h":7.89,"l":7.605,"n":618,"o":7.82,"t":"2025-10-29T04:00:00Z","v":18220,"vw":7.769934},{"c":8.16,"h":8.42,"l":7.94,"n":2995,"o":7.99,"t":"2025-10-30T04:00:00Z","v":38183,"vw":8.239898},{"c":8.4,"h":8.5,"l":7.99,"n":656,"o":8.06,"t":"2025-10-31T04:00:00Z","v":29091,"vw":8.244735},{"c":8.45,"h":8.58,"l":8.15,"n":926,"o":8.15,"t":"2025-11-03T05:00:00Z","v":28341,"vw":8.375115},{"c":8.16,"h":8.55,"l":8.16,"n":779,"o":8.41,"t":"2025-11-04T05:00:00Z","v":12506,"vw":8.243815},{"c":8.49,"h":8.49,"l":8.27,"n":1287,"o":8.39,"t":"2025-11-05T05:00:00Z","v":17370,"vw":8.439838},{"c":8.48,"h":8.5859,"l":8.41,"n":1075,"o":8.42,"t":"2025-11-06T05:00:00Z","v":15675,"vw":8.484473},{"c":8.67,"h":8.8,"l":8.36,"n":1863,"o":8.48,"t":"2025-11-07T05:00:00Z","v":57403,"vw":8.499905},{"c":8.67,"h":8.81,"l":8.63,"n":878,"o":8.705,"t":"2025-11-10T05:00:00Z","v":24546,"vw":8.673333},{"c":7.95,"h":8.63,"l":7.66,"n":810,"o":8.58,"t":"2025-11-11T05:00:00Z","v":27637,"vw":8.127437},{"c":8.07,"h":8.13,"l":7.67,"n":1539,"o":7.9,"t":"2025-11-12T05:00:00Z","v":16945,"vw":8.003631},{"c":8.31,"h":8.455,"l":8.07,"n":1090,"o":8.07,"t":"2025-11-13T05:00:00Z","v":12718,"vw":8.250157},{"c":8.39,"h":8.455,"l":8.21,"n":645,"o":8.29,"t":"2025-11-14T05:00:00Z","v":13700,"vw":8.321557},{"c":8.04,"h":8.41,"l":7.88,"n":1117,"o":8.29,"t":"2025-11-17T05:00:00Z","v":52408,"vw":8.225511},{"c":8.08,"h":8.245,"l":7.65,"n":1234,"o":8.08,"t":"2025-11-18T05:00:00Z","v":33695,"vw":7.990167},{"c":8.21,"h":8.36,"l":7.93,"n":868,"o":7.93,"t":"2025-11-19T05:00:00Z","v":16627,"vw":8.182473},{"c":8.25,"h":8.455,"l":8.16,"n":1450,"o":8.37,"t":"2025-11-20T05:00:00Z","v":16587,"vw":8.293521},{"c":8.36,"h":8.58,"l":8.19,"n":1727,"o":8.22,"t":"2025-11-21T05:00:00Z","v":38953,"vw":8.361542},{"c":8.34,"h":8.43,"l":8.23,"n":704,"o":8.43,"t":"2025-11-24T05:00:00Z","v":13891,"vw":8.345215},{"c":8.38,"h":8.51,"l":8.34,"n":529,"o":8.34,"t":"2025-11-25T05:00:00Z","v":16570,"vw":8.438032},{"c":8.295,"h":8.41,"l":8.25,"n":658,"o":8.32,"t":"2025-11-26T05:00:00Z","v":21126,"vw":8.331197},{"c":8.27,"h":8.27,"l":8.19,"n":375,"o":8.19,"t":"2025-11-28T05:00:00Z","v":5351,"vw":8.256881},{"c":8.03,"h":8.29,"l":8.03,"n":431,"o":8.2,"t":"2025-12-01T05:00:00Z","v":12163,"vw":8.147886},{"c":8.08,"h":8.14,"l":8.07,"n":369,"o":8.075,"t":"2025-12-02T05:00:00Z","v":8408,"vw":8.082995},{"c":8.56,"h":8.58,"l":8.205,"n":1384,"o":8.205,"t":"2025-12-03T05:00:00Z","v":19398,"vw":8.487831},{"c":8.69,"h":8.7,"l":8.55,"n":1351,"o":8.58,"t":"2025-12-04T05:00:00Z","v":16899,"vw":8.66305},{"c":8.6,"h":8.74,"l":8.58,"n":1166,"o":8.71,"t":"2025-12-05T05:00:00Z","v":13538,"vw":8.656281},{"c":8.48,"h":8.66,"l":8.47,"n":654,"o":8.47,"t":"2025-12-08T05:00:00Z","v":15536,"vw":8.512692},{"c":8.93,"h":9.12,"l":8.39,"n":1446,"o":8.46,"t":"2025-12-09T05:00:00Z","v":64617,"vw":8.824865},{"c":9.18,"h":9.23,"l":8.76,"n":932,"o":8.81,"t":"2025-12-10T05:00:00Z","v":38191,"vw":9.021258},{"c":9.24,"h":9.44,"l":9.16,"n":1908,"o":9.2,"t":"2025-12-11T05:00:00Z","v":21053,"vw":9.28359},{"c":9.2,"h":9.48,"l":9.195,"n":2199,"o":9.34,"t":"2025-12-12T05:00:00Z","v":24272,"vw":9.302725},{"c":9.48,"h":9.48,"l":9.17,"n":747,"o":9.17,"t":"2025-12-15T05:00:00Z","v":13244,"vw":9.401799},{"c":9.67,"h":9.73,"l":9.29,"n":770,"o":9.49,"t":"2025-12-16T05:00:00Z","v":19008,"vw":9.632034},{"c":9.51,"h":9.575,"l":9.3,"n":646,"o":9.33,"t":"2025-12-17T05:00:00Z","v":13033,"vw":9.481253},{"c":9.57,"h":9.64,"l":9.3701,"n":428,"o":9.64,"t":"2025-12-18T05:00:00Z","v":18273,"vw":9.544696},{"c":9.57,"h":9.59,"l":9.34,"n":517,"o":9.57,"t":"2025-12-19T05:00:00Z","v":48671,"vw":9.563124},{"c":9.31,"h":9.57,"l":9.31,"n":700,"o":9.55,"t":"2025-12-22T05:00:00Z","v":36676,"vw":9.51358},{"c":9.23,"h":9.33,"l":9.18,"n":277,"o":9.24,"t":"2025-12-23T05:00:00Z","v":6781,"vw":9.253731},{"c":9.17,"h":9.22,"l":9.095,"n":340,"o":9.095,"t":"2025-12-24T05:00:00Z","v":3845,"vw":9.173133},{"c":9.13,"h":9.2399,"l":9.01,"n":494,"o":9.01,"t":"2025-12-26T05:00:00Z","v":14309,"vw":9.176457},{"c":9.31,"h":9.33,"l":9.12,"n":626,"o":9.12,"t":"2025-12-29T05:00:00Z","v":19246,"vw":9.267655},{"c":9.3,"h":9.38,"l":9.0701,"n":526,"o":9.25,"t":"2025-12-30T05:00:00Z","v":17900,"vw":9.303787},{"c":9.33,"h":9.438,"l":9.23,"n":296,"o":9.438,"t":"2025-12-31T05:00:00Z","v":22050,"vw":9.319282},{"c":9.17,"h":9.295,"l":9.16,"n":719,"o":9.29,"t":"2026-01-02T05:00:00Z","v":11360,"vw":9.21157},{"c":8.965,"h":9.12,"l":8.95,"n":857,"o":9.09,"t":"2026-01-05T05:00:00Z","v":8712,"vw":9.037372},{"c":8.83,"h":9.02,"l":8.83,"n":604,"o":8.89,"t":"2026-01-06T05:00:00Z","v":8443,"vw":8.899321},{"c":9.04,"h":9.1,"l":8.7001,"n":472,"o":8.805,"t":"2026-01-07T05:00:00Z","v":10478,"vw":8.985473},{"c":9.23,"h":9.2495,"l":8.97,"n":527,"o":8.97,"t":"2026-01-08T05:00:00Z","v":14276,"vw":9.189679},{"c":9.16,"h":9.35,"l":9.15,"n":863,"o":9.23,"t":"2026-01-09T05:00:00Z","v":12374,"vw":9.249302},{"c":9.055,"h":9.14,"l":9,"n":306,"o":9.13,"t":"2026-01-12T05:00:00Z","v":8223,"vw":9.053438},{"c":9.4,"h":9.57,"l":9.01,"n":1199,"o":9.18,"t":"2026-01-13T05:00:00Z","v":54013,"vw":9.403897},{"c":9.03,"h":9.23,"l":8.7048,"n":540,"o":9.04,"t":"2026-01-14T05:00:00Z","v":13782,"vw":9.119266},{"c":9.14,"h":9.225,"l":8.88,"n":739,"o":8.88,"t":"2026-01-15T05:00:00Z","v":15202,"vw":9.139436},{"c":8.7,"h":9.14,"l":8.6801,"n":467,"o":9.14,"t":"2026-01-16T05:00:00Z","v":15112,"vw":8.863275},{"c":8.47,"h":8.68,"l":8.47,"n":296,"o":8.68,"t":"2026-01-20T05:00:00Z","v":8293,"vw":8.542708},{"c":8.43,"h":8.61,"l":8.43,"n":534,"o":8.5,"t":"2026-01-21T05:00:00Z","v":15414,"vw":8.457983},{"c":8.24,"h":8.69,"l":8.14,"n":575,"o":8.38,"t":"2026-01-22T05:00:00Z","v":30968,"vw":8.437252},{"c":8.37,"h":8.44,"l":8.02,"n":566,"o":8.09,"t":"2026-01-23T05:00:00Z","v":13102,"vw":8.346127},{"c":7.98,"h":8.36,"l":7.98,"n":432,"o":8.33,"t":"2026-01-26T05:00:00Z","v":16983,"vw":8.050943},{"c":8.46,"h":8.64,"l":7.82,"n":844,"o":7.98,"t":"2026-01-27T05:00:00Z","v":28606,"vw":8.466186},{"c":8.32,"h":8.5,"l":8.23,"n":616,"o":8.305,"t":"2026-01-28T05:00:00Z","v":17394,"vw":8.341654},{"c":8.57,"h":8.57,"l":8.365,"n":637,"o":8.365,"t":"2026-01-29T05:00:00Z","v":20910,"vw":8.509285},{"c":8.63,"h":8.67,"l":8.4,"n":1185,"o":8.42,"t":"2026-01-30T05:00:00Z","v":26943,"vw":8.608805},{"c":8.78,"h":8.81,"l":8.6,"n":2067,"o":8.62,"t":"2026-02-02T05:00:00Z","v":14491,"vw":8.728963},{"c":8.47,"h":8.74,"l":8.47,"n":535,"o":8.74,"t":"2026-02-03T05:00:00Z","v":13981,"vw":8.551157},{"c":8.72,"h":8.75,"l":8.56,"n":949,"o":8.58,"t":"2026-02-04T05:00:00Z","v":20098,"vw":8.703598},{"c":8.82,"h":8.92,"l":8.74,"n":609,"o":8.74,"t":"2026-02-05T05:00:00Z","v":14868,"vw":8.83956},{"c":8.95,"h":9.2,"l":8.92,"n":924,"o":8.92,"t":"2026-02-06T05:00:00Z","v":28816,"vw":9.022263},{"c":8.93,"h":9.03,"l":8.93,"n":497,"o":9.03,"t":"2026-02-09T05:00:00Z","v":7120,"vw":8.948826},{"c":8.78,"h":9.025,"l":8.78,"n":455,"o":9.025,"t":"2026-02-10T05:00:00Z","v":15341,"vw":8.850817},{"c":8.51,"h":8.99,"l":8.39,"n":730,"o":8.91,"t":"2026-02-11T05:00:00Z","v":16277,"vw":8.633446},{"c":8.43,"h":8.72,"l":8.27,"n":509,"o":8.46,"t":"2026-02-12T05:00:00Z","v":22259,"vw":8.550071},{"c":8.575,"h":8.72,"l":8.47,"n":449,"o":8.47,"t":"2026-02-13T05:00:00Z","v":10838,"vw":8.62872},{"c":8.36,"h":8.58,"l":8.35,"n":246,"o":8.49,"t":"2026-02-17T05:00:00Z","v":11586,"vw":8.374964},{"c":8.42,"h":8.49,"l":8.3341,"n":322,"o":8.41,"t":"2026-02-18T05:00:00Z","v":8179,"vw":8.406775},{"c":8.44,"h":8.48,"l":8.27,"n":539,"o":8.28,"t":"2026-02-19T05:00:00Z","v":8709,"vw":8.401752},{"c":8.315,"h":8.49,"l":8.315,"n":600,"o":8.43,"t":"2026-02-20T05:00:00Z","v":7335,"vw":8.398312},{"c":8.04,"h":8.32,"l":8.04,"n":249,"o":8.32,"t":"2026-02-23T05:00:00Z","v":11196,"vw":8.137567},{"c":8.04,"h":8.225,"l":8,"n":342,"o":8.09,"t":"2026-02-24T05:00:00Z","v":7453,"vw":8.082419},{"c":8.48,"h":8.48,"l":8.08,"n":475,"o":8.08,"t":"2026-02-25T05:00:00Z","v":11548,"vw":8.236266},{"c":8.43,"h":8.5,"l":8.245,"n":441,"o":8.245,"t":"2026-02-26T05:00:00Z","v":6926,"vw":8.428647},{"c":8.1,"h":8.435,"l":8.1,"n":374,"o":8.4042,"t":"2026-02-27T05:00:00Z","v":13704,"vw":8.191272},{"c":8.16,"h":8.3,"l":8.14,"n":848,"o":8.22,"t":"2026-03-02T05:00:00Z","v":10576,"vw":8.187},{"c":8.26,"h":8.37,"l":7.99,"n":353,"o":8.05,"t":"2026-03-03T05:00:00Z","v":8916,"vw":8.237466},{"c":8.41,"h":8.43,"l":8.31,"n":347,"o":8.31,"t":"2026-03-04T05:00:00Z","v":7234,"vw":8.405672},{"c":8.09,"h":8.35,"l":8.08,"n":668,"o":8.35,"t":"2026-03-05T05:00:00Z","v":8244,"vw":8.167665},{"c":8,"h":8.033,"l":7.96,"n":407,"o":8.01,"t":"2026-03-06T05:00:00Z","v":10922,"vw":7.99335},{"c":8.27,"h":8.27,"l":7.9,"n":511,"o":7.985,"t":"2026-03-09T04:00:00Z","v":18606,"vw":8.031677},{"c":7.72,"h":8.23,"l":7.72,"n":594,"o":8.16,"t":"2026-03-10T04:00:00Z","v":21497,"vw":7.855229},{"c":7.56,"h":7.91,"l":7.55,"n":1603,"o":7.6,"t":"2026-03-11T04:00:00Z","v":21399,"vw":7.640717},{"c":7.57,"h":7.63,"l":7.46,"n":587,"o":7.54,"t":"2026-03-12T04:00:00Z","v":19266,"vw":7.560709},{"c":7.53,"h":7.685,"l":7.46,"n":1043,"o":7.645,"t":"2026-03-13T04:00:00Z","v":36092,"vw":7.520647},{"c":7.98,"h":8.2,"l":7.59,"n":1113,"o":7.59,"t":"2026-03-16T04:00:00Z","v":77343,"vw":7.757995},{"c":8.05,"h":8.29,"l":8.01,"n":761,"o":8.01,"t":"2026-03-17T04:00:00Z","v":18579,"vw":8.130637},{"c":7.68,"h":7.9992,"l":7.66,"n":430,"o":7.95,"t":"2026-03-18T04:00:00Z","v":16236,"vw":7.748142},{"c":7.7,"h":7.845,"l":7.62,"n":365,"o":7.845,"t":"2026-03-19T04:00:00Z","v":8748,"vw":7.731711},{"c":7.87,"h":7.88,"l":7.5,"n":243,"o":7.71,"t":"2026-03-20T04:00:00Z","v":58176,"vw":7.817424},{"c":7.72,"h":8.35,"l":7.627,"n":1966,"o":7.97,"t":"2026-03-23T04:00:00Z","v":43188,"vw":7.934099},{"c":7.72,"h":7.83,"l":7.68,"n":1157,"o":7.69,"t":"2026-03-24T04:00:00Z","v":13839,"vw":7.736062},{"c":7.62,"h":7.98,"l":7.62,"n":3196,"o":7.925,"t":"2026-03-25T04:00:00Z","v":17230,"vw":7.791436},{"c":7.77,"h":7.8444,"l":7.61,"n":855,"o":7.61,"t":"2026-03-26T04:00:00Z","v":13078,"vw":7.760593},{"c":7.6,"h":7.7,"l":7.6,"n":550,"o":7.67,"t":"2026-03-27T04:00:00Z","v":8498,"vw":7.630929},{"c":7.78,"h":7.87,"l":7.57,"n":1127,"o":7.57,"t":"2026-03-30T04:00:00Z","v":16974,"vw":7.774104},{"c":7.73,"h":7.92,"l":7.63,"n":662,"o":7.87,"t":"2026-03-31T04:00:00Z","v":13449,"vw":7.742325},{"c":7.74,"h":7.765,"l":7.7,"n":482,"o":7.7,"t":"2026-04-01T04:00:00Z","v":6413,"vw":7.742656},{"c":7.74,"h":7.75,"l":7.6,"n":430,"o":7.61,"t":"2026-04-02T04:00:00Z","v":9539,"vw":7.712489},{"c":7.74,"h":7.8,"l":7.74,"n":500,"o":7.77,"t":"2026-04-06T04:00:00Z","v":16136,"vw":7.759307},{"c":7.66,"h":7.76,"l":7.545,"n":685,"o":7.68,"t":"2026-04-07T04:00:00Z","v":21549,"vw":7.672137},{"c":7.92,"h":8.02,"l":7.845,"n":561,"o":7.85,"t":"2026-04-08T04:00:00Z","v":24679,"vw":7.934285},{"c":8.35,"h":8.39,"l":7.7201,"n":660,"o":7.84,"t":"2026-04-09T04:00:00Z","v":16603,"vw":8.181201},{"c":8.24,"h":8.32,"l":7.8843,"n":363,"o":8.28,"t":"2026-04-10T04:00:00Z","v":12636,"vw":8.223748},{"c":8.46,"h":8.46,"l":8.11,"n":542,"o":8.31,"t":"2026-04-13T04:00:00Z","v":14361,"vw":8.341637},{"c":8.45,"h":8.5,"l":8.3,"n":528,"o":8.45,"t":"2026-04-14T04:00:00Z","v":35968,"vw":8.441841},{"c":8.475,"h":8.53,"l":8.44,"n":358,"o":8.44,"t":"2026-04-15T04:00:00Z","v":18727,"vw":8.500876},{"c":8.49,"h":8.49,"l":8.43,"n":235,"o":8.43,"t":"2026-04-16T04:00:00Z","v":9014,"vw":8.472134},{"c":8.65,"h":8.65,"l":8.52,"n":443,"o":8.53,"t":"2026-04-17T04:00:00Z","v":23755,"vw":8.580039},{"c":8.78,"h":8.79,"l":8.64,"n":233,"o":8.65,"t":"2026-04-20T04:00:00Z","v":16826,"vw":8.715567},{"c":8.56,"h":8.875,"l":8.52,"n":398,"o":8.7,"t":"2026-04-21T04:00:00Z","v":28888,"vw":8.67898},{"c":8.65,"h":8.655,"l":8.48,"n":471,"o":8.59,"t":"2026-04-22T04:00:00Z","v":13222,"vw":8.619553},{"c":8.43,"h":8.66,"l":8.39,"n":268,"o":8.66,"t":"2026-04-23T04:00:00Z","v":11958,"vw":8.515946},{"c":8.47,"h":8.535,"l":8.39,"n":342,"o":8.39,"t":"2026-04-24T04:00:00Z","v":7764,"vw":8.463572},{"c":8.6,"h":8.67,"l":8.4,"n":615,"o":8.4,"t":"2026-04-27T04:00:00Z","v":56044,"vw":8.548645},{"c":8.95,"h":8.98,"l":8.585,"n":484,"o":8.64,"t":"2026-04-28T04:00:00Z","v":13770,"vw":8.877563},{"c":9.12,"h":9.2,"l":8.36,"n":649,"o":8.87,"t":"2026-04-29T04:00:00Z","v":53961,"vw":8.965888},{"c":9.08,"h":9.15,"l":9,"n":332,"o":9.06,"t":"2026-04-30T04:00:00Z","v":48812,"vw":9.037548},{"c":9.49,"h":9.5,"l":9.12,"n":574,"o":9.19,"t":"2026-05-01T04:00:00Z","v":41380,"vw":9.388425},{"c":9.91,"h":9.94,"l":9.31,"n":892,"o":9.39,"t":"2026-05-04T04:00:00Z","v":45066,"vw":9.740531},{"c":9.92,"h":10,"l":9.875,"n":480,"o":9.9,"t":"2026-05-05T04:00:00Z","v":36092,"vw":9.95399},{"c":10.18,"h":10.33,"l":9.93,"n":618,"o":9.96,"t":"2026-05-06T04:00:00Z","v":31869,"vw":10.142991},{"c":10.27,"h":10.49,"l":10.055,"n":855,"o":10.26,"t":"2026-05-07T04:00:00Z","v":42876,"vw":10.264793},{"c":10.17,"h":10.48,"l":9.91,"n":668,"o":10.27,"t":"2026-05-08T04:00:00Z","v":40988,"vw":10.28825},{"c":9.9,"h":10.28,"l":9.8,"n":478,"o":10.19,"t":"2026-05-11T04:00:00Z","v":31509,"vw":9.964614},{"c":9.63,"h":9.955,"l":9.54,"n":643,"o":9.895,"t":"2026-05-12T04:00:00Z","v":23455,"vw":9.781543},{"c":9.71,"h":9.71,"l":9.4,"n":1368,"o":9.54,"t":"2026-05-13T04:00:00Z","v":26835,"vw":9.657653},{"c":10.17,"h":10.235,"l":9.795,"n":1713,"o":10.1755,"t":"2026-05-14T04:00:00Z","v":48467,"vw":10.116424},{"c":9.89,"h":10.06,"l":9.4959,"n":1386,"o":10.03,"t":"2026-05-15T04:00:00Z","v":63438,"vw":9.955636},{"c":10.25,"h":10.3,"l":9.89,"n":769,"o":9.89,"t":"2026-05-18T04:00:00Z","v":26396,"vw":10.13262},{"c":10.3,"h":10.335,"l":10.225,"n":611,"o":10.25,"t":"2026-05-19T04:00:00Z","v":14274,"vw":10.282185},{"c":9.9,"h":10.25,"l":9.76,"n":1535,"o":10.22,"t":"2026-05-20T04:00:00Z","v":80970,"vw":10.029369},{"c":9.85,"h":9.97,"l":9.72,"n":580,"o":9.85,"t":"2026-05-21T04:00:00Z","v":18954,"vw":9.874588},{"c":9.57,"h":9.86,"l":9.57,"n":498,"o":9.86,"t":"2026-05-22T04:00:00Z","v":12675,"vw":9.654774},{"c":9.59,"h":9.64,"l":9.5,"n":1157,"o":9.56,"t":"2026-05-26T04:00:00Z","v":33752,"vw":9.571261},{"c":9.73,"h":9.79,"l":9.47,"n":529,"o":9.47,"t":"2026-05-27T04:00:00Z","v":13172,"vw":9.733181},{"c":9.84,"h":9.85,"l":9.615,"n":775,"o":9.73,"t":"2026-05-28T04:00:00Z","v":17492,"vw":9.768253},{"c":9.86,"h":9.86,"l":9.75,"n":383,"o":9.75,"t":"2026-05-29T04:00:00Z","v":9894,"vw":9.849286},{"c":9.78,"h":9.9,"l":9.62,"n":568,"o":9.9,"t":"2026-06-01T04:00:00Z","v":8447,"vw":9.739228},{"c":9.48,"h":9.795,"l":9.3834,"n":391,"o":9.78,"t":"2026-06-02T04:00:00Z","v":12218,"vw":9.570256},{"c":9.15,"h":9.43,"l":9.04,"n":646,"o":9.43,"t":"2026-06-03T04:00:00Z","v":22824,"vw":9.225811},{"c":9.23,"h":9.26,"l":9.23,"n":344,"o":9.23,"t":"2026-06-04T04:00:00Z","v":4145,"vw":9.231208},{"c":9.43,"h":9.69,"l":9.16,"n":916,"o":9.23,"t":"2026-06-05T04:00:00Z","v":18834,"vw":9.480878},{"c":9,"h":9.515,"l":9,"n":559,"o":9.3299,"t":"2026-06-08T04:00:00Z","v":20160,"vw":9.103814},{"c":9.24,"h":9.55,"l":9.12,"n":415,"o":9.12,"t":"2026-06-09T04:00:00Z","v":11091,"vw":9.278836},{"c":9.65,"h":9.69,"l":9.16,"n":1040,"o":9.29,"t":"2026-06-10T04:00:00Z","v":32553,"vw":9.596702},{"c":9.58,"h":9.71,"l":9.0328,"n":2412,"o":9.71,"t":"2026-06-11T04:00:00Z","v":14916,"vw":9.511017},{"c":9.53,"h":9.6549,"l":9.43,"n":571,"o":9.54,"t":"2026-06-12T04:00:00Z","v":16462,"vw":9.522897},{"c":9.58,"h":9.58,"l":9.3,"n":1515,"o":9.49,"t":"2026-06-15T04:00:00Z","v":9775,"vw":9.458608},{"c":9.58,"h":9.88,"l":9.4176,"n":894,"o":9.61,"t":"2026-06-16T04:00:00Z","v":55035,"vw":9.649993},{"c":9.65,"h":9.68,"l":9.47,"n":482,"o":9.605,"t":"2026-06-17T04:00:00Z","v":32282,"vw":9.58336},{"c":9.74,"h":9.75,"l":9.54,"n":349,"o":9.75,"t":"2026-06-18T04:00:00Z","v":42516,"vw":9.729289},{"c":9.53,"h":9.665,"l":9.51,"n":384,"o":9.665,"t":"2026-06-22T04:00:00Z","v":14237,"vw":9.535581},{"c":9.6,"h":9.665,"l":9.51,"n":445,"o":9.6,"t":"2026-06-23T04:00:00Z","v":7621,"vw":9.608497},{"c":9.54,"h":9.6,"l":9.515,"n":448,"o":9.6,"t":"2026-06-24T04:00:00Z","v":12301,"vw":9.554768},{"c":9.5,"h":9.54,"l":9.45,"n":495,"o":9.5,"t":"2026-06-25T04:00:00Z","v":13228,"vw":9.493717},{"c":10,"h":10,"l":9.335,"n":1057,"o":9.5,"t":"2026-06-26T04:00:00Z","v":126184,"vw":9.937003},{"c":9.53,"h":9.9,"l":9.305,"n":1052,"o":9.8,"t":"2026-06-29T04:00:00Z","v":38049,"vw":9.624449},{"c":9.595,"h":9.69,"l":9.45,"n":870,"o":9.45,"t":"2026-06-30T04:00:00Z","v":17423,"vw":9.582869},{"c":9.62,"h":9.775,"l":9.57,"n":816,"o":9.775,"t":"2026-07-01T04:00:00Z","v":36849,"vw":9.634184},{"c":9.62,"h":9.6475,"l":9.525,"n":1167,"o":9.6,"t":"2026-07-02T04:00:00Z","v":14394,"vw":9.613626},{"c":9.3,"h":9.6,"l":8.91,"n":832,"o":9.6,"t":"2026-07-06T04:00:00Z","v":36072,"vw":9.258124},{"c":9,"h":9.2,"l":8.9001,"n":654,"o":8.92,"t":"2026-07-07T04:00:00Z","v":18109,"vw":9.017091},{"c":9.19,"h":9.19,"l":8.96,"n":472,"o":8.9999,"t":"2026-07-08T04:00:00Z","v":14643,"vw":9.149788},{"c":9.18,"h":9.33,"l":9.18,"n":384,"o":9.245,"t":"2026-07-09T04:00:00Z","v":10779,"vw":9.230741},{"c":9.26,"h":9.37,"l":9.22,"n":296,"o":9.22,"t":"2026-07-10T04:00:00Z","v":4756,"vw":9.273521},{"c":9.03,"h":9.55,"l":9.03,"n":375,"o":9.16,"t":"2026-07-13T04:00:00Z","v":24707,"vw":9.113705},{"c":9.5,"h":9.51,"l":9.18,"n":529,"o":9.37,"t":"2026-07-14T04:00:00Z","v":19864,"vw":9.429395},{"c":9.63,"h":9.71,"l":9.48,"n":744,"o":9.48,"t":"2026-07-15T04:00:00Z","v":41415,"vw":9.621274},{"c":9.28,"h":9.695,"l":9.28,"n":469,"o":9.58,"t":"2026-07-16T04:00:00Z","v":26904,"vw":9.517647},{"c":9.09,"h":9.595,"l":9.03,"n":857,"o":9.18,"t":"2026-07-17T04:00:00Z","v":15073,"vw":9.245531},{"c":8.97,"h":9.31,"l":8.7801,"n":1055,"o":9.22,"t":"2026-07-20T04:00:00Z","v":19675,"vw":9.036331},{"c":9.11,"h":9.13,"l":8.95,"n":1000,"o":9.01,"t":"2026-07-21T04:00:00Z","v":17293,"vw":9.050905},{"c":9.27,"h":9.28,"l":9,"n":811,"o":9,"t":"2026-07-22T04:00:00Z","v":22460,"vw":9.208034},{"c":9.43,"h":9.43,"l":9.09,"n":460,"o":9.15,"t":"2026-07-23T04:00:00Z","v":15539,"vw":9.268328},{"c":9.45,"h":9.55,"l":9.4,"n":270,"o":9.43,"t":"2026-07-24T04:00:00Z","v":12798,"vw":9.46572},{"c":9.27,"h":9.5456,"l":9.165,"n":523,"o":9.43,"t":"2026-07-27T04:00:00Z","v":20999,"vw":9.277317},{"c":9.545,"h":9.6,"l":9.35,"n":349,"o":9.35,"t":"2026-07-28T04:00:00Z","v":16536,"vw":9.563575},{"c":9.62,"h":9.62,"l":9.41,"n":335,"o":9.61,"t":"2026-07-29T04:00:00Z","v":41726,"vw":9.606808},{"c":9.57,"h":9.63,"l":9.5,"n":563,"o":9.62,"t":"2026-07-30T04:00:00Z","v":17272,"vw":9.587725},{"c":9.32,"h":9.74,"l":9.26,"n":564,"o":9.57,"t":"2026-07-31T04:00:00Z","v":23726,"vw":9.479168},{"c":9.6,"h":9.6,"l":9.255,"n":468,"o":9.35,"t":"2026-08-03T04:00:00Z","v":13178,"vw":9.546671},{"c":9.31,"h":9.34,"l":9.175,"n":842,"o":9.3,"t":"2026-08-04T04:00:00Z","v":22256,"vw":9.279505},{"c":9.18,"h":9.5,"l":9.18,"n":420,"o":9.205,"t":"2026-08-05T04:00:00Z","v":13077,"vw":9.275718},{"c":9.57,"h":9.57,"l":9.19,"n":811,"o":9.19,"t":"2026-08-06T04:00:00Z","v":22249,"vw":9.514596},{"c":9.48,"h":9.53,"l":9.36,"n":429,"o":9.53,"t":"2026-08-07T04:00:00Z","v":13678,"vw":9.488125},{"c":9.25,"h":9.5,"l":9.2,"n":374,"o":9.5,"t":"2026-08-10T04:00:00Z","v":17823,"vw":9.304975},{"c":9.2,"h":9.355,"l":9.18,"n":248,"o":9.26,"t":"2026-08-11T04:00:00Z","v":9262,"vw":9.208686},{"c":9.52,"h":9.52,"l":9.32,"n":320,"o":9.33,"t":"2026-08-12T04:00:00Z","v":21791,"vw":9.455534},{"c":9.64,"h":9.65,"l":9.34,"n":501,"o":9.52,"t":"2026-08-13T04:00:00Z","v":16062,"vw":9.619397},{"c":9.51,"h":9.69,"l":9.47,"n":239,"o":9.65,"t":"2026-08-14T04:00:00Z","v":12018,"vw":9.603557},{"c":9.19,"h":9.67,"l":9.07,"n":339,"o":9.535,"t":"2026-08-17T04:00:00Z","v":16102,"vw":9.212128},{"c":9.16,"h":9.3774,"l":9.15,"n":202,"o":9.175,"t":"2026-08-18T04:00:00Z","v":10099,"vw":9.193784},{"c":9.24,"h":9.515,"l":9.21,"n":371,"o":9.21,"t":"2026-08-19T04:00:00Z","v":18557,"vw":9.319943},{"c":9.26,"h":9.32,"l":9.19,"n":383,"o":9.19,"t":"2026-08-20T04:00:00Z","v":13539,"vw":9.258352},{"c":9.3,"h":9.32,"l":9.26,"n":240,"o":9.31,"t":"2026-08-21T04:00:00Z","v":8981,"vw":9.29714},{"c":9.16,"h":9.45,"l":9.16,"n":518,"o":9.34,"t":"2026-08-24T04:00:00Z","v":21319,"vw":9.282529},{"c":9.29,"h":9.34,"l":9.13,"n":714,"o":9.29,"t":"2026-08-25T04:00:00Z","v":16043,"vw":9.282693},{"c":9.46,"h":9.5,"l":9.19,"n":586,"o":9.2,"t":"2026-08-26T04:00:00Z","v":22919,"vw":9.345952},{"c":9.375,"h":9.55,"l":9.37,"n":873,"o":9.44,"t":"2026-08-27T04:00:00Z","v":16293,"vw":9.422316},{"c":9.42,"h":9.6,"l":9.4,"n":904,"o":9.47,"t":"2026-08-28T04:00:00Z","v":18683,"vw":9.524891},{"c":9.23,"h":9.54,"l":9.185,"n":405,"o":9.43,"t":"2026-08-31T04:00:00Z","v":15464,"vw":9.284873},{"c":9.24,"h":9.43,"l":9.17,"n":396,"o":9.3,"t":"2026-09-01T04:00:00Z","v":23054,"vw":9.309368},{"c":9.29,"h":9.73,"l":9.27,"n":820,"o":9.39,"t":"2026-09-02T04:00:00Z","v":42216,"vw":9.419718},{"c":8.81,"h":9.5,"l":7.65,"n":903,"o":9.42,"t":"2026-09-03T04:00:00Z","v":51068,"vw":8.587988},{"c":9.4,"h":9.41,"l":8.52,"n":587,"o":8.76,"t":"2026-09-04T04:00:00Z","v":26213,"vw":9.250028},{"c":9.07,"h":9.5188,"l":9.06,"n":905,"o":9.43,"t":"2026-09-08T04:00:00Z","v":43481,"vw":9.232002},{"c":9.2,"h":9.29,"l":9.02,"n":577,"o":9.02,"t":"2026-09-09T04:00:00Z","v":19831,"vw":9.202646},{"c":9.37,"h":9.415,"l":9.17,"n":779,"o":9.24,"t":"2026-09-10T04:00:00Z","v":29228,"vw":9.340855},{"c":9.43,"h":9.65,"l":9.2825,"n":644,"o":9.44,"t":"2026-09-11T04:00:00Z","v":25405,"vw":9.458188},{"c":9.55,"h":9.7,"l":9.28,"n":1189,"o":9.28,"t":"2026-09-14T04:00:00Z","v":28912,"vw":9.550803},{"c":9.46,"h":9.61,"l":9.37,"n":656,"o":9.52,"t":"2026-09-15T04:00:00Z","v":21156,"vw":9.483018},{"c":9.49,"h":9.555,"l":9.4,"n":1252,"o":9.47,"t":"2026-09-16T04:00:00Z","v":21833,"vw":9.473735},{"c":9.64,"h":9.7,"l":9.55,"n":888,"o":9.58,"t":"2026-09-17T04:00:00Z","v":21531,"vw":9.619508},{"c":9.34,"h":9.6723,"l":9.18,"n":1053,"o":9.58,"t":"2026-09-18T04:00:00Z","v":86658,"vw":9.390805},{"c":9.62,"h":9.62,"l":9.185,"n":669,"o":9.34,"t":"2026-09-21T04:00:00Z","v":26754,"vw":9.53915},{"c":9.64,"h":9.65,"l":9.28,"n":514,"o":9.65,"t":"2026-09-22T04:00:00Z","v":20714,"vw":9.617962},{"c":9.34,"h":9.7,"l":9.175,"n":509,"o":9.61,"t":"2026-09-23T04:00:00Z","v":25835,"vw":9.53956},{"c":9.37,"h":9.465,"l":9.3401,"n":311,"o":9.35,"t":"2026-09-24T04:00:00Z","v":9512,"vw":9.373398},{"c":9.56,"h":9.67,"l":9.305,"n":919,"o":9.33,"t":"2026-09-25T04:00:00Z","v":40050,"vw":9.537328},{"c":8.97,"h":9.48,"l":8.96,"n":737,"o":9.47,"t":"2026-09-28T04:00:00Z","v":30759,"vw":9.124091},{"c":9.05,"h":9.09,"l":8.97,"n":516,"o":8.97,"t":"2026-09-29T04:00:00Z","v":22991,"vw":9.035099},{"c":9.16,"h":9.34,"l":9.03,"n":685,"o":9.18,"t":"2026-09-30T04:00:00Z","v":30807,"vw":9.160977},{"c":9.33,"h":9.43,"l":8.825,"n":1011,"o":8.89,"t":"2026-10-01T04:00:00Z","v":24828,"vw":9.201973},{"c":9.09,"h":9.5,"l":8.94,"n":1241,"o":9.37,"t":"2026-10-02T04:00:00Z","v":46733,"vw":9.276813},{"c":9.01,"h":9.32,"l":8.94,"n":790,"o":9.05,"t":"2026-10-05T04:00:00Z","v":31179,"vw":9.093543},{"c":9.01,"h":9.12,"l":8.995,"n":677,"o":9.03,"t":"2026-10-06T04:00:00Z","v":24861,"vw":9.026932},{"c":9.46,"h":9.59,"l":8.94,"n":1884,"o":8.94,"t":"2026-10-07T04:00:00Z","v":40923,"vw":9.308506},{"c":9.42,"h":9.455,"l":9.19,"n":668,"o":9.19,"t":"2026-10-08T04:00:00Z","v":11756,"vw":9.412156},{"c":9.38,"h":9.41,"l":9.32,"n":1265,"o":9.405,"t":"2026-10-09T04:00:00Z","v":16700,"vw":9.38352},{"c":9.13,"h":9.45,"l":9.085,"n":563,"o":9.45,"t":"2026-10-12T04:00:00Z","v":24290,"vw":9.174005},{"c":9.16,"h":9.29,"l":9.14,"n":1258,"o":9.25,"t":"2026-10-13T04:00:00Z","v":28684,"vw":9.220208},{"c":9.07,"h":9.24,"l":9,"n":991,"o":9.05,"t":"2026-10-14T04:00:00Z","v":42338,"vw":9.10994},{"c":9.17,"h":9.26,"l":9.13,"n":815,"o":9.18,"t":"2026-10-15T04:00:00Z","v":17152,"vw":9.180113},{"c":9.15,"h":9.275,"l":9.1,"n":771,"o":9.18,"t":"2026-10-16T04:00:00Z","v":18581,"vw":9.194924},{"c":9.03,"h":9.245,"l":8.98,"n":599,"o":9.245,"t":"2026-10-19T04:00:00Z","v":14449,"vw":9.055612},{"c":8.97,"h":9.02,"l":8.88,"n":822,"o":8.88,"t":"2026-10-20T04:00:00Z","v":13272,"vw":8.975276},{"c":8.97,"h":9.03,"l":8.91,"n":871,"o":8.98,"t":"2026-10-21T04:00:00Z","v":14389,"vw":8.967425},{"c":9.25,"h":9.33,"l":9.005,"n":896,"o":9.005,"t":"2026-10-22T04:00:00Z","v":19991,"vw":9.238518}],"volatilityBars":[{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-09-22T13:30:00Z","v":200,"vw":9.65},{"c":9.61,"h":9.61,"l":9.57,"n":15,"o":9.58,"t":"2026-09-22T14:30:00Z","v":899,"vw":9.586089},{"c":9.525,"h":9.525,"l":9.525,"n":5,"o":9.525,"t":"2026-09-22T15:00:00Z","v":194,"vw":9.525},{"c":9.28,"h":9.455,"l":9.28,"n":5,"o":9.455,"t":"2026-09-22T15:15:00Z","v":313,"vw":9.348333},{"c":9.56,"h":9.56,"l":9.56,"n":9,"o":9.56,"t":"2026-09-22T17:45:00Z","v":302,"vw":9.56},{"c":9.56,"h":9.59,"l":9.56,"n":44,"o":9.58,"t":"2026-09-22T18:45:00Z","v":1827,"vw":9.575013},{"c":9.53,"h":9.59,"l":9.53,"n":43,"o":9.58,"t":"2026-09-22T19:30:00Z","v":1329,"vw":9.556667},{"c":9.63,"h":9.64,"l":9.55,"n":118,"o":9.55,"t":"2026-09-22T19:45:00Z","v":5297,"vw":9.62611},{"c":9.64,"h":9.64,"l":9.64,"n":4,"o":9.64,"t":"2026-09-22T20:00:00Z","v":6921,"vw":9.64},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-09-23T13:30:00Z","v":106,"vw":9.61},{"c":9.64,"h":9.66,"l":9.61,"n":53,"o":9.61,"t":"2026-09-23T14:00:00Z","v":7271,"vw":9.632974},{"c":9.696,"h":9.696,"l":9.696,"n":2,"o":9.696,"t":"2026-09-23T14:30:00Z","v":101,"vw":9.696},{"c":9.7,"h":9.7,"l":9.65,"n":25,"o":9.65,"t":"2026-09-23T15:00:00Z","v":3072,"vw":9.694979},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-09-23T15:15:00Z","v":330,"vw":9.69},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-09-23T15:30:00Z","v":325,"vw":9.69},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-09-23T15:45:00Z","v":305,"vw":9.7},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-09-23T16:00:00Z","v":205,"vw":9.6},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-09-23T16:30:00Z","v":203,"vw":9.7},{"c":9.59,"h":9.7,"l":9.58,"n":12,"o":9.7,"t":"2026-09-23T16:45:00Z","v":640,"vw":9.659333},{"c":9.68,"h":9.7,"l":9.68,"n":4,"o":9.7,"t":"2026-09-23T17:00:00Z","v":301,"vw":9.693333},{"c":9.68,"h":9.68,"l":9.666,"n":7,"o":9.68,"t":"2026-09-23T17:15:00Z","v":555,"vw":9.677059},{"c":9.39,"h":9.39,"l":9.39,"n":3,"o":9.39,"t":"2026-09-23T17:30:00Z","v":200,"vw":9.39},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-09-23T18:00:00Z","v":276,"vw":9.53},{"c":9.365,"h":9.365,"l":9.365,"n":1,"o":9.365,"t":"2026-09-23T19:15:00Z","v":100,"vw":9.365},{"c":9.365,"h":9.365,"l":9.365,"n":2,"o":9.365,"t":"2026-09-23T19:30:00Z","v":101,"vw":9.365},{"c":9.31,"h":9.4,"l":9.175,"n":123,"o":9.365,"t":"2026-09-23T19:45:00Z","v":4976,"vw":9.329763},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-09-23T20:00:00Z","v":4019,"vw":9.34},{"c":9.35,"h":9.35,"l":9.35,"n":5,"o":9.35,"t":"2026-09-24T13:30:00Z","v":424,"vw":9.35},{"c":9.46,"h":9.46,"l":9.46,"n":6,"o":9.46,"t":"2026-09-24T17:00:00Z","v":114,"vw":9.46},{"c":9.465,"h":9.465,"l":9.465,"n":3,"o":9.465,"t":"2026-09-24T17:30:00Z","v":105,"vw":9.465},{"c":9.4161,"h":9.4161,"l":9.4161,"n":2,"o":9.4161,"t":"2026-09-24T19:15:00Z","v":148,"vw":9.4161},{"c":9.3401,"h":9.3401,"l":9.3401,"n":3,"o":9.3401,"t":"2026-09-24T19:30:00Z","v":1008,"vw":9.3401},{"c":9.41,"h":9.45,"l":9.4,"n":59,"o":9.45,"t":"2026-09-24T19:45:00Z","v":1718,"vw":9.409398},{"c":9.37,"h":9.37,"l":9.37,"n":4,"o":9.37,"t":"2026-09-24T20:00:00Z","v":4302,"vw":9.37},{"c":9.335,"h":9.335,"l":9.33,"n":18,"o":9.33,"t":"2026-09-25T14:00:00Z","v":256,"vw":9.3325},{"c":9.39,"h":9.39,"l":9.305,"n":22,"o":9.33,"t":"2026-09-25T14:15:00Z","v":1025,"vw":9.334375},{"c":9.35,"h":9.355,"l":9.35,"n":17,"o":9.355,"t":"2026-09-25T14:30:00Z","v":924,"vw":9.350697},{"c":9.37,"h":9.37,"l":9.35,"n":8,"o":9.35,"t":"2026-09-25T14:45:00Z","v":297,"vw":9.36},{"c":9.39,"h":9.39,"l":9.37,"n":17,"o":9.38,"t":"2026-09-25T15:15:00Z","v":1163,"vw":9.382851},{"c":9.415,"h":9.43,"l":9.39,"n":38,"o":9.39,"t":"2026-09-25T15:45:00Z","v":1796,"vw":9.39774},{"c":9.48,"h":9.48,"l":9.48,"n":15,"o":9.48,"t":"2026-09-25T16:00:00Z","v":173,"vw":9.48},{"c":9.57,"h":9.57,"l":9.57,"n":6,"o":9.57,"t":"2026-09-25T16:30:00Z","v":282,"vw":9.57},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-25T16:45:00Z","v":100,"vw":9.6},{"c":9.65,"h":9.65,"l":9.61,"n":11,"o":9.61,"t":"2026-09-25T17:00:00Z","v":457,"vw":9.64},{"c":9.59,"h":9.65,"l":9.59,"n":28,"o":9.65,"t":"2026-09-25T17:15:00Z","v":1605,"vw":9.627143},{"c":9.5425,"h":9.61,"l":9.54,"n":19,"o":9.61,"t":"2026-09-25T17:45:00Z","v":4826,"vw":9.571694},{"c":9.62,"h":9.62,"l":9.62,"n":11,"o":9.62,"t":"2026-09-25T18:00:00Z","v":316,"vw":9.62},{"c":9.6,"h":9.61,"l":9.6,"n":8,"o":9.61,"t":"2026-09-25T18:15:00Z","v":396,"vw":9.606667},{"c":9.59,"h":9.59,"l":9.58,"n":8,"o":9.59,"t":"2026-09-25T18:30:00Z","v":475,"vw":9.586601},{"c":9.63,"h":9.6395,"l":9.63,"n":10,"o":9.6395,"t":"2026-09-25T19:00:00Z","v":532,"vw":9.631971},{"c":9.64,"h":9.67,"l":9.64,"n":34,"o":9.67,"t":"2026-09-25T19:15:00Z","v":3726,"vw":9.651375},{"c":9.465,"h":9.62,"l":9.45,"n":124,"o":9.62,"t":"2026-09-25T19:30:00Z","v":5109,"vw":9.521438},{"c":9.5,"h":9.56,"l":9.47,"n":244,"o":9.5,"t":"2026-09-25T19:45:00Z","v":7962,"vw":9.526362},{"c":9.56,"h":9.56,"l":9.56,"n":6,"o":9.56,"t":"2026-09-25T20:00:00Z","v":6083,"vw":9.56},{"c":9.38,"h":9.47,"l":9.38,"n":7,"o":9.47,"t":"2026-09-28T13:30:00Z","v":336,"vw":9.439275},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-09-28T14:00:00Z","v":105,"vw":9.41},{"c":9.405,"h":9.405,"l":9.405,"n":5,"o":9.405,"t":"2026-09-28T14:15:00Z","v":201,"vw":9.405},{"c":9.37,"h":9.41,"l":9.37,"n":9,"o":9.41,"t":"2026-09-28T14:30:00Z","v":1013,"vw":9.374391},{"c":9.41,"h":9.41,"l":9.41,"n":12,"o":9.41,"t":"2026-09-28T14:45:00Z","v":116,"vw":9.41},{"c":9.42,"h":9.48,"l":9.37,"n":47,"o":9.48,"t":"2026-09-28T16:15:00Z","v":1628,"vw":9.425833},{"c":9.375,"h":9.375,"l":9.375,"n":2,"o":9.375,"t":"2026-09-28T16:30:00Z","v":302,"vw":9.375},{"c":9.37,"h":9.4402,"l":9.34,"n":47,"o":9.43,"t":"2026-09-28T16:45:00Z","v":1883,"vw":9.385228},{"c":9.295,"h":9.295,"l":9.295,"n":11,"o":9.295,"t":"2026-09-28T17:30:00Z","v":2975,"vw":9.295},{"c":9.2101,"h":9.2101,"l":9.2101,"n":3,"o":9.2101,"t":"2026-09-28T18:15:00Z","v":193,"vw":9.2101},{"c":9.22,"h":9.22,"l":9.22,"n":7,"o":9.22,"t":"2026-09-28T18:45:00Z","v":209,"vw":9.22},{"c":8.985,"h":9.21,"l":8.985,"n":43,"o":9.21,"t":"2026-09-28T19:00:00Z","v":2928,"vw":9.115019},{"c":9,"h":9,"l":8.96,"n":38,"o":8.96,"t":"2026-09-28T19:30:00Z","v":1480,"vw":8.982826},{"c":8.99,"h":9,"l":8.965,"n":153,"o":8.965,"t":"2026-09-28T19:45:00Z","v":8834,"vw":8.985653},{"c":8.97,"h":8.97,"l":8.97,"n":4,"o":8.97,"t":"2026-09-28T20:00:00Z","v":5733,"vw":8.97},{"c":8.97,"h":8.97,"l":8.97,"n":6,"o":8.97,"t":"2026-09-29T13:30:00Z","v":606,"vw":8.97},{"c":8.97,"h":9.09,"l":8.97,"n":33,"o":9.09,"t":"2026-09-29T15:00:00Z","v":853,"vw":9.037896},{"c":8.97,"h":8.97,"l":8.97,"n":12,"o":8.97,"t":"2026-09-29T18:00:00Z","v":582,"vw":8.97},{"c":9,"h":9.05,"l":8.99,"n":57,"o":8.99,"t":"2026-09-29T18:15:00Z","v":8401,"vw":9.033139},{"c":9.005,"h":9.005,"l":9.005,"n":1,"o":9.005,"t":"2026-09-29T18:30:00Z","v":100,"vw":9.005},{"c":9.01,"h":9.01,"l":8.99,"n":19,"o":8.99,"t":"2026-09-29T18:45:00Z","v":615,"vw":9.002024},{"c":9.01,"h":9.01,"l":9.01,"n":12,"o":9.01,"t":"2026-09-29T19:15:00Z","v":430,"vw":9.01},{"c":9.0057,"h":9.0057,"l":9.0057,"n":3,"o":9.0057,"t":"2026-09-29T19:30:00Z","v":315,"vw":9.0057},{"c":9.04,"h":9.05,"l":9.04,"n":50,"o":9.05,"t":"2026-09-29T19:45:00Z","v":2222,"vw":9.048365},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-09-29T20:00:00Z","v":6215,"vw":9.05},{"c":9.115,"h":9.18,"l":9.115,"n":17,"o":9.18,"t":"2026-09-30T14:00:00Z","v":1896,"vw":9.138485},{"c":9.11,"h":9.11,"l":9.03,"n":43,"o":9.06,"t":"2026-09-30T14:15:00Z","v":5026,"vw":9.063592},{"c":9.15,"h":9.15,"l":9.15,"n":7,"o":9.15,"t":"2026-09-30T17:30:00Z","v":372,"vw":9.15},{"c":9.22,"h":9.22,"l":9.14,"n":44,"o":9.14,"t":"2026-09-30T18:00:00Z","v":2467,"vw":9.1985},{"c":9.28,"h":9.28,"l":9.26,"n":37,"o":9.26,"t":"2026-09-30T18:15:00Z","v":780,"vw":9.276667},{"c":9.3287,"h":9.3287,"l":9.3287,"n":2,"o":9.3287,"t":"2026-09-30T18:30:00Z","v":501,"vw":9.3287},{"c":9.34,"h":9.34,"l":9.34,"n":21,"o":9.34,"t":"2026-09-30T19:15:00Z","v":924,"vw":9.34},{"c":9.185,"h":9.31,"l":9.17,"n":191,"o":9.31,"t":"2026-09-30T19:45:00Z","v":5778,"vw":9.226295},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-09-30T20:00:00Z","v":8586,"vw":9.16},{"c":8.89,"h":8.89,"l":8.89,"n":8,"o":8.89,"t":"2026-10-01T14:45:00Z","v":540,"vw":8.89},{"c":8.825,"h":8.825,"l":8.825,"n":2,"o":8.825,"t":"2026-10-01T15:15:00Z","v":335,"vw":8.825},{"c":9.07,"h":9.07,"l":8.825,"n":22,"o":8.825,"t":"2026-10-01T15:30:00Z","v":1079,"vw":8.895491},{"c":9.2199,"h":9.2199,"l":9.125,"n":34,"o":9.13,"t":"2026-10-01T15:45:00Z","v":6601,"vw":9.140946},{"c":9.22,"h":9.29,"l":9.22,"n":29,"o":9.29,"t":"2026-10-01T16:00:00Z","v":640,"vw":9.248},{"c":9.28,"h":9.28,"l":9.28,"n":4,"o":9.28,"t":"2026-10-01T16:15:00Z","v":201,"vw":9.28},{"c":9.35,"h":9.36,"l":9.33,"n":37,"o":9.35,"t":"2026-10-01T17:00:00Z","v":1199,"vw":9.34884},{"c":9.23,"h":9.43,"l":9.23,"n":30,"o":9.39,"t":"2026-10-01T17:30:00Z","v":1152,"vw":9.38375},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-10-01T18:00:00Z","v":106,"vw":9.33},{"c":9.25,"h":9.32,"l":9.25,"n":60,"o":9.32,"t":"2026-10-01T19:00:00Z","v":1315,"vw":9.273023},{"c":9.23,"h":9.26,"l":9.23,"n":23,"o":9.255,"t":"2026-10-01T19:15:00Z","v":2713,"vw":9.244115},{"c":9.33,"h":9.33,"l":9.22,"n":69,"o":9.3,"t":"2026-10-01T19:45:00Z","v":2154,"vw":9.279789},{"c":9.33,"h":9.33,"l":9.33,"n":7,"o":9.33,"t":"2026-10-01T20:00:00Z","v":3053,"vw":9.33},{"c":9.355,"h":9.5,"l":9.35,"n":53,"o":9.37,"t":"2026-10-02T13:30:00Z","v":14486,"vw":9.398352},{"c":9.35,"h":9.36,"l":9.34,"n":40,"o":9.36,"t":"2026-10-02T13:45:00Z","v":5125,"vw":9.350435},{"c":9.13,"h":9.35,"l":9.13,"n":40,"o":9.35,"t":"2026-10-02T14:00:00Z","v":2867,"vw":9.314468},{"c":9.185,"h":9.185,"l":9.17,"n":15,"o":9.17,"t":"2026-10-02T14:15:00Z","v":263,"vw":9.1775},{"c":9.26,"h":9.26,"l":9.225,"n":41,"o":9.225,"t":"2026-10-02T14:30:00Z","v":505,"vw":9.245},{"c":9.255,"h":9.255,"l":9.23,"n":4,"o":9.23,"t":"2026-10-02T14:45:00Z","v":202,"vw":9.2425},{"c":9.22,"h":9.22,"l":9.22,"n":14,"o":9.22,"t":"2026-10-02T15:30:00Z","v":232,"vw":9.22},{"c":9.24,"h":9.265,"l":9.17,"n":34,"o":9.19,"t":"2026-10-02T15:45:00Z","v":1763,"vw":9.22327},{"c":9.15,"h":9.15,"l":9.12,"n":63,"o":9.14,"t":"2026-10-02T16:15:00Z","v":559,"vw":9.136667},{"c":9.1085,"h":9.1085,"l":9.1085,"n":2,"o":9.1085,"t":"2026-10-02T16:30:00Z","v":501,"vw":9.1085},{"c":9.11,"h":9.11,"l":9.11,"n":10,"o":9.11,"t":"2026-10-02T17:30:00Z","v":493,"vw":9.11},{"c":9.065,"h":9.13,"l":9.006,"n":53,"o":9.06,"t":"2026-10-02T18:45:00Z","v":1776,"vw":9.056128},{"c":9.075,"h":9.075,"l":9.075,"n":7,"o":9.075,"t":"2026-10-02T19:00:00Z","v":187,"vw":9.075},{"c":9.02,"h":9.02,"l":9.02,"n":10,"o":9.02,"t":"2026-10-02T19:15:00Z","v":224,"vw":9.02},{"c":9.09,"h":9.12,"l":8.94,"n":226,"o":8.95,"t":"2026-10-02T19:45:00Z","v":5827,"vw":9.037928},{"c":9.09,"h":9.09,"l":9.09,"n":5,"o":9.09,"t":"2026-10-02T20:00:00Z","v":5886,"vw":9.09},{"c":9.05,"h":9.05,"l":9.05,"n":7,"o":9.05,"t":"2026-10-05T13:30:00Z","v":154,"vw":9.05},{"c":9.1208,"h":9.1208,"l":9.1208,"n":3,"o":9.1208,"t":"2026-10-05T14:15:00Z","v":127,"vw":9.1208},{"c":9.065,"h":9.065,"l":9.065,"n":3,"o":9.065,"t":"2026-10-05T15:00:00Z","v":576,"vw":9.065},{"c":9.02,"h":9.02,"l":9.02,"n":4,"o":9.02,"t":"2026-10-05T15:30:00Z","v":201,"vw":9.02},{"c":9.12,"h":9.12,"l":9.07,"n":26,"o":9.07,"t":"2026-10-05T15:45:00Z","v":526,"vw":9.092936},{"c":9.32,"h":9.32,"l":9.16,"n":37,"o":9.21,"t":"2026-10-05T16:00:00Z","v":2351,"vw":9.178388},{"c":9.26,"h":9.26,"l":9.101,"n":38,"o":9.101,"t":"2026-10-05T16:15:00Z","v":1964,"vw":9.139997},{"c":9.2,"h":9.28,"l":9.2,"n":17,"o":9.28,"t":"2026-10-05T16:30:00Z","v":445,"vw":9.253333},{"c":9.275,"h":9.275,"l":9.275,"n":11,"o":9.275,"t":"2026-10-05T16:45:00Z","v":269,"vw":9.275},{"c":9.265,"h":9.265,"l":9.265,"n":2,"o":9.265,"t":"2026-10-05T17:00:00Z","v":201,"vw":9.265},{"c":9.2,"h":9.255,"l":9.2,"n":19,"o":9.255,"t":"2026-10-05T17:15:00Z","v":746,"vw":9.2375},{"c":9.19,"h":9.19,"l":9.165,"n":12,"o":9.165,"t":"2026-10-05T17:45:00Z","v":338,"vw":9.181667},{"c":9.15,"h":9.195,"l":9.15,"n":12,"o":9.19,"t":"2026-10-05T18:00:00Z","v":983,"vw":9.182778},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-05T18:30:00Z","v":256,"vw":9.17},{"c":9.22,"h":9.22,"l":9.17,"n":13,"o":9.17,"t":"2026-10-05T18:45:00Z","v":327,"vw":9.2},{"c":9.175,"h":9.21,"l":9.1744,"n":37,"o":9.21,"t":"2026-10-05T19:00:00Z","v":3729,"vw":9.178657},{"c":9.075,"h":9.175,"l":9.075,"n":26,"o":9.175,"t":"2026-10-05T19:30:00Z","v":2698,"vw":9.126875},{"c":9.03,"h":9.09,"l":8.94,"n":185,"o":9.09,"t":"2026-10-05T19:45:00Z","v":4522,"vw":9.032062},{"c":9.01,"h":9.01,"l":9.01,"n":5,"o":9.01,"t":"2026-10-05T20:00:00Z","v":9029,"vw":9.01},{"c":9.02,"h":9.13,"l":9.02,"n":19,"o":9.13,"t":"2026-10-06T13:30:00Z","v":982,"vw":9.048535},{"c":9.07,"h":9.11,"l":8.995,"n":90,"o":9.11,"t":"2026-10-06T14:45:00Z","v":12548,"vw":9.022055},{"c":9.12,"h":9.12,"l":9.12,"n":8,"o":9.12,"t":"2026-10-06T15:30:00Z","v":119,"vw":9.12},{"c":9.11,"h":9.11,"l":9.11,"n":4,"o":9.11,"t":"2026-10-06T16:15:00Z","v":799,"vw":9.11},{"c":9,"h":9,"l":9,"n":7,"o":9,"t":"2026-10-06T18:15:00Z","v":303,"vw":9},{"c":9,"h":9,"l":9,"n":6,"o":9,"t":"2026-10-06T18:30:00Z","v":449,"vw":9},{"c":9.1,"h":9.11,"l":9.01,"n":144,"o":9.01,"t":"2026-10-06T18:45:00Z","v":2735,"vw":9.05},{"c":9.07,"h":9.1,"l":9.07,"n":35,"o":9.1,"t":"2026-10-06T19:00:00Z","v":541,"vw":9.0875},{"c":9.02,"h":9.02,"l":9.02,"n":21,"o":9.02,"t":"2026-10-06T19:45:00Z","v":303,"vw":9.02},{"c":9.01,"h":9.01,"l":9.01,"n":6,"o":9.01,"t":"2026-10-06T20:00:00Z","v":3984,"vw":9.01},{"c":9.05,"h":9.36,"l":8.94,"n":64,"o":8.94,"t":"2026-10-07T13:30:00Z","v":12860,"vw":9.169802},{"c":9.3,"h":9.3,"l":9.3,"n":16,"o":9.3,"t":"2026-10-07T14:15:00Z","v":154,"vw":9.3},{"c":9.2401,"h":9.2401,"l":9.2401,"n":1,"o":9.2401,"t":"2026-10-07T14:30:00Z","v":653,"vw":9.2401},{"c":9.32,"h":9.345,"l":9.32,"n":4,"o":9.345,"t":"2026-10-07T15:00:00Z","v":312,"vw":9.336935},{"c":9.32,"h":9.32,"l":9.31,"n":6,"o":9.31,"t":"2026-10-07T15:30:00Z","v":247,"vw":9.315},{"c":9.37,"h":9.37,"l":9.35,"n":37,"o":9.35,"t":"2026-10-07T16:30:00Z","v":713,"vw":9.365},{"c":9.32,"h":9.37,"l":9.32,"n":13,"o":9.37,"t":"2026-10-07T16:45:00Z","v":788,"vw":9.326579},{"c":9.33,"h":9.35,"l":9.33,"n":102,"o":9.33,"t":"2026-10-07T17:00:00Z","v":1172,"vw":9.34},{"c":9.26,"h":9.26,"l":9.26,"n":14,"o":9.26,"t":"2026-10-07T17:15:00Z","v":989,"vw":9.26},{"c":9.285,"h":9.285,"l":9.285,"n":4,"o":9.285,"t":"2026-10-07T17:30:00Z","v":539,"vw":9.285},{"c":9.33,"h":9.33,"l":9.205,"n":105,"o":9.2604,"t":"2026-10-07T17:45:00Z","v":2367,"vw":9.259952},{"c":9.43,"h":9.44,"l":9.255,"n":99,"o":9.255,"t":"2026-10-07T18:00:00Z","v":2203,"vw":9.3973},{"c":9.53,"h":9.59,"l":9.4,"n":127,"o":9.44,"t":"2026-10-07T18:15:00Z","v":3393,"vw":9.540284},{"c":9.47,"h":9.52,"l":9.47,"n":86,"o":9.52,"t":"2026-10-07T18:30:00Z","v":1177,"vw":9.49},{"c":9.54,"h":9.54,"l":9.46,"n":18,"o":9.46,"t":"2026-10-07T18:45:00Z","v":221,"vw":9.5},{"c":9.36,"h":9.475,"l":9.36,"n":27,"o":9.475,"t":"2026-10-07T19:00:00Z","v":764,"vw":9.380799},{"c":9.395,"h":9.5,"l":9.38,"n":47,"o":9.38,"t":"2026-10-07T19:15:00Z","v":746,"vw":9.425},{"c":9.5,"h":9.5,"l":9.46,"n":77,"o":9.5,"t":"2026-10-07T19:45:00Z","v":2079,"vw":9.487612},{"c":9.46,"h":9.46,"l":9.46,"n":7,"o":9.46,"t":"2026-10-07T20:00:00Z","v":4804,"vw":9.46},{"c":9.19,"h":9.19,"l":9.19,"n":45,"o":9.19,"t":"2026-10-08T14:30:00Z","v":149,"vw":9.19},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-08T14:45:00Z","v":101,"vw":9.32},{"c":9.38,"h":9.38,"l":9.3,"n":16,"o":9.3,"t":"2026-10-08T17:00:00Z","v":641,"vw":9.34},{"c":9.38,"h":9.38,"l":9.34,"n":14,"o":9.34,"t":"2026-10-08T17:15:00Z","v":523,"vw":9.353333},{"c":9.42,"h":9.42,"l":9.42,"n":5,"o":9.42,"t":"2026-10-08T17:30:00Z","v":105,"vw":9.42},{"c":9.43,"h":9.44,"l":9.43,"n":100,"o":9.44,"t":"2026-10-08T17:45:00Z","v":1877,"vw":9.437872},{"c":9.44,"h":9.455,"l":9.44,"n":21,"o":9.455,"t":"2026-10-08T19:15:00Z","v":470,"vw":9.4475},{"c":9.41,"h":9.41,"l":9.38,"n":44,"o":9.38,"t":"2026-10-08T19:45:00Z","v":560,"vw":9.395},{"c":9.42,"h":9.42,"l":9.42,"n":6,"o":9.42,"t":"2026-10-08T20:00:00Z","v":4688,"vw":9.42},{"c":9.405,"h":9.405,"l":9.405,"n":2,"o":9.405,"t":"2026-10-09T13:45:00Z","v":650,"vw":9.405},{"c":9.4,"h":9.4,"l":9.4,"n":15,"o":9.4,"t":"2026-10-09T14:45:00Z","v":541,"vw":9.4},{"c":9.4,"h":9.4,"l":9.39,"n":41,"o":9.39,"t":"2026-10-09T15:15:00Z","v":847,"vw":9.396667},{"c":9.4,"h":9.4,"l":9.4,"n":10,"o":9.4,"t":"2026-10-09T15:30:00Z","v":381,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":16,"o":9.4,"t":"2026-10-09T16:45:00Z","v":128,"vw":9.4},{"c":9.41,"h":9.41,"l":9.4,"n":22,"o":9.4,"t":"2026-10-09T17:00:00Z","v":244,"vw":9.405},{"c":9.38,"h":9.41,"l":9.38,"n":42,"o":9.4,"t":"2026-10-09T17:15:00Z","v":924,"vw":9.395},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-09T17:30:00Z","v":165,"vw":9.38},{"c":9.38,"h":9.38,"l":9.38,"n":7,"o":9.38,"t":"2026-10-09T18:00:00Z","v":112,"vw":9.38},{"c":9.36,"h":9.4078,"l":9.36,"n":60,"o":9.4078,"t":"2026-10-09T18:45:00Z","v":653,"vw":9.38195},{"c":9.38,"h":9.38,"l":9.36,"n":24,"o":9.36,"t":"2026-10-09T19:00:00Z","v":574,"vw":9.375},{"c":9.345,"h":9.345,"l":9.345,"n":9,"o":9.345,"t":"2026-10-09T19:15:00Z","v":896,"vw":9.345},{"c":9.38,"h":9.4,"l":9.32,"n":77,"o":9.34,"t":"2026-10-09T19:45:00Z","v":1661,"vw":9.368064},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-09T20:00:00Z","v":3574,"vw":9.38},{"c":9.31,"h":9.45,"l":9.31,"n":19,"o":9.45,"t":"2026-10-12T13:30:00Z","v":1258,"vw":9.414845},{"c":9.155,"h":9.3,"l":9.155,"n":2,"o":9.3,"t":"2026-10-12T15:00:00Z","v":1000,"vw":9.2275},{"c":9.29,"h":9.29,"l":9.18,"n":48,"o":9.18,"t":"2026-10-12T16:45:00Z","v":1581,"vw":9.256627},{"c":9.31,"h":9.31,"l":9.31,"n":7,"o":9.31,"t":"2026-10-12T17:00:00Z","v":216,"vw":9.31},{"c":9.23,"h":9.29,"l":9.23,"n":13,"o":9.29,"t":"2026-10-12T17:15:00Z","v":1377,"vw":9.279295},{"c":9.29,"h":9.29,"l":9.29,"n":5,"o":9.29,"t":"2026-10-12T18:15:00Z","v":239,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":10,"o":9.29,"t":"2026-10-12T18:45:00Z","v":144,"vw":9.29},{"c":9.285,"h":9.285,"l":9.285,"n":3,"o":9.285,"t":"2026-10-12T19:15:00Z","v":102,"vw":9.285},{"c":9.27,"h":9.27,"l":9.27,"n":5,"o":9.27,"t":"2026-10-12T19:30:00Z","v":107,"vw":9.27},{"c":9.12,"h":9.26,"l":9.085,"n":141,"o":9.26,"t":"2026-10-12T19:45:00Z","v":5596,"vw":9.128084},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-12T20:00:00Z","v":10105,"vw":9.13},{"c":9.14,"h":9.25,"l":9.14,"n":9,"o":9.25,"t":"2026-10-13T13:30:00Z","v":567,"vw":9.186316},{"c":9.18,"h":9.18,"l":9.17,"n":16,"o":9.17,"t":"2026-10-13T14:15:00Z","v":234,"vw":9.175},{"c":9.17,"h":9.17,"l":9.16,"n":25,"o":9.17,"t":"2026-10-13T14:45:00Z","v":436,"vw":9.1675},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-13T15:00:00Z","v":109,"vw":9.17},{"c":9.18,"h":9.18,"l":9.18,"n":19,"o":9.18,"t":"2026-10-13T15:15:00Z","v":152,"vw":9.18},{"c":9.26,"h":9.26,"l":9.26,"n":19,"o":9.26,"t":"2026-10-13T15:30:00Z","v":266,"vw":9.26},{"c":9.24,"h":9.25,"l":9.24,"n":59,"o":9.25,"t":"2026-10-13T15:45:00Z","v":270,"vw":9.245},{"c":9.21,"h":9.27,"l":9.21,"n":117,"o":9.24,"t":"2026-10-13T16:00:00Z","v":1018,"vw":9.2425},{"c":9.24,"h":9.2801,"l":9.24,"n":23,"o":9.2801,"t":"2026-10-13T16:30:00Z","v":734,"vw":9.263943},{"c":9.25,"h":9.25,"l":9.25,"n":14,"o":9.25,"t":"2026-10-13T17:00:00Z","v":124,"vw":9.25},{"c":9.28,"h":9.28,"l":9.2519,"n":17,"o":9.2519,"t":"2026-10-13T17:45:00Z","v":384,"vw":9.2673},{"c":9.265,"h":9.29,"l":9.265,"n":50,"o":9.28,"t":"2026-10-13T18:00:00Z","v":838,"vw":9.279},{"c":9.26,"h":9.26,"l":9.26,"n":9,"o":9.26,"t":"2026-10-13T18:15:00Z","v":125,"vw":9.26},{"c":9.24,"h":9.25,"l":9.24,"n":9,"o":9.25,"t":"2026-10-13T18:45:00Z","v":249,"vw":9.245},{"c":9.27,"h":9.27,"l":9.27,"n":10,"o":9.27,"t":"2026-10-13T19:00:00Z","v":168,"vw":9.27},{"c":9.2501,"h":9.27,"l":9.24,"n":57,"o":9.26,"t":"2026-10-13T19:15:00Z","v":8940,"vw":9.25243},{"c":9.265,"h":9.265,"l":9.265,"n":5,"o":9.265,"t":"2026-10-13T19:30:00Z","v":1021,"vw":9.265},{"c":9.19,"h":9.26,"l":9.19,"n":119,"o":9.26,"t":"2026-10-13T19:45:00Z","v":2505,"vw":9.215362},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-13T20:00:00Z","v":6141,"vw":9.16},{"c":9.135,"h":9.135,"l":9.05,"n":17,"o":9.05,"t":"2026-10-14T13:30:00Z","v":719,"vw":9.113265},{"c":9.1,"h":9.105,"l":9.1,"n":10,"o":9.1,"t":"2026-10-14T14:00:00Z","v":781,"vw":9.100825},{"c":9.1,"h":9.11,"l":9.09,"n":51,"o":9.1,"t":"2026-10-14T14:15:00Z","v":1987,"vw":9.101464},{"c":9.15,"h":9.15,"l":9.14,"n":13,"o":9.14,"t":"2026-10-14T14:30:00Z","v":237,"vw":9.145},{"c":9.155,"h":9.155,"l":9.14,"n":8,"o":9.14,"t":"2026-10-14T15:15:00Z","v":904,"vw":9.148357},{"c":9.1366,"h":9.15,"l":9.1,"n":15,"o":9.15,"t":"2026-10-14T15:45:00Z","v":2822,"vw":9.130705},{"c":9.2,"h":9.24,"l":9.16,"n":107,"o":9.16,"t":"2026-10-14T16:30:00Z","v":3400,"vw":9.198458},{"c":9.19,"h":9.19,"l":9.18,"n":34,"o":9.19,"t":"2026-10-14T16:45:00Z","v":1635,"vw":9.186335},{"c":9.18,"h":9.19,"l":9.17,"n":13,"o":9.19,"t":"2026-10-14T17:00:00Z","v":747,"vw":9.181667},{"c":9.16,"h":9.16,"l":9.16,"n":17,"o":9.16,"t":"2026-10-14T17:15:00Z","v":349,"vw":9.16},{"c":9.1504,"h":9.17,"l":9.15,"n":19,"o":9.15,"t":"2026-10-14T17:30:00Z","v":3055,"vw":9.152376},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-14T17:45:00Z","v":1000,"vw":9.16},{"c":9.14,"h":9.16,"l":9.14,"n":32,"o":9.15,"t":"2026-10-14T18:00:00Z","v":2870,"vw":9.146531},{"c":9.03,"h":9.05,"l":9.03,"n":17,"o":9.05,"t":"2026-10-14T18:45:00Z","v":514,"vw":9.03905},{"c":9.03,"h":9.08,"l":9.02,"n":63,"o":9.03,"t":"2026-10-14T19:00:00Z","v":2351,"vw":9.052394},{"c":9.0146,"h":9.0146,"l":9,"n":42,"o":9,"t":"2026-10-14T19:30:00Z","v":884,"vw":9.008238},{"c":9.05,"h":9.05,"l":9.01,"n":158,"o":9.01,"t":"2026-10-14T19:45:00Z","v":2656,"vw":9.024},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-14T20:00:00Z","v":11661,"vw":9.07},{"c":9.175,"h":9.18,"l":9.17,"n":13,"o":9.18,"t":"2026-10-15T13:30:00Z","v":525,"vw":9.177076},{"c":9.15,"h":9.15,"l":9.15,"n":34,"o":9.15,"t":"2026-10-15T13:45:00Z","v":454,"vw":9.15},{"c":9.19,"h":9.19,"l":9.19,"n":7,"o":9.19,"t":"2026-10-15T14:00:00Z","v":1510,"vw":9.19},{"c":9.24,"h":9.26,"l":9.21,"n":45,"o":9.26,"t":"2026-10-15T14:30:00Z","v":1928,"vw":9.239333},{"c":9.205,"h":9.205,"l":9.205,"n":2,"o":9.205,"t":"2026-10-15T15:30:00Z","v":101,"vw":9.205},{"c":9.175,"h":9.24,"l":9.175,"n":6,"o":9.24,"t":"2026-10-15T15:45:00Z","v":310,"vw":9.215655},{"c":9.21,"h":9.21,"l":9.21,"n":26,"o":9.21,"t":"2026-10-15T16:30:00Z","v":363,"vw":9.21},{"c":9.16,"h":9.24,"l":9.16,"n":34,"o":9.24,"t":"2026-10-15T16:45:00Z","v":552,"vw":9.21},{"c":9.16,"h":9.16,"l":9.16,"n":32,"o":9.16,"t":"2026-10-15T17:00:00Z","v":1439,"vw":9.16},{"c":9.135,"h":9.135,"l":9.135,"n":5,"o":9.135,"t":"2026-10-15T17:45:00Z","v":115,"vw":9.135},{"c":9.17,"h":9.17,"l":9.17,"n":15,"o":9.17,"t":"2026-10-15T18:00:00Z","v":237,"vw":9.17},{"c":9.18,"h":9.18,"l":9.175,"n":8,"o":9.175,"t":"2026-10-15T18:15:00Z","v":409,"vw":9.17625},{"c":9.182,"h":9.182,"l":9.18,"n":3,"o":9.18,"t":"2026-10-15T19:00:00Z","v":361,"vw":9.181444},{"c":9.13,"h":9.14,"l":9.13,"n":22,"o":9.13,"t":"2026-10-15T19:30:00Z","v":942,"vw":9.134138},{"c":9.145,"h":9.145,"l":9.13,"n":45,"o":9.13,"t":"2026-10-15T19:45:00Z","v":580,"vw":9.134386},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-15T20:00:00Z","v":4717,"vw":9.17},{"c":9.16,"h":9.18,"l":9.16,"n":21,"o":9.18,"t":"2026-10-16T13:30:00Z","v":1265,"vw":9.176415},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-16T13:45:00Z","v":183,"vw":9.16},{"c":9.19,"h":9.275,"l":9.19,"n":56,"o":9.2399,"t":"2026-10-16T14:00:00Z","v":6600,"vw":9.242778},{"c":9.25,"h":9.25,"l":9.25,"n":5,"o":9.25,"t":"2026-10-16T15:00:00Z","v":203,"vw":9.25},{"c":9.22,"h":9.22,"l":9.22,"n":8,"o":9.22,"t":"2026-10-16T15:15:00Z","v":248,"vw":9.22},{"c":9.195,"h":9.195,"l":9.195,"n":2,"o":9.195,"t":"2026-10-16T16:15:00Z","v":200,"vw":9.195},{"c":9.2025,"h":9.205,"l":9.2025,"n":2,"o":9.205,"t":"2026-10-16T17:00:00Z","v":450,"vw":9.2036},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-16T17:30:00Z","v":101,"vw":9.19},{"c":9.19,"h":9.19,"l":9.19,"n":11,"o":9.19,"t":"2026-10-16T17:45:00Z","v":220,"vw":9.19},{"c":9.19,"h":9.2,"l":9.19,"n":10,"o":9.2,"t":"2026-10-16T19:00:00Z","v":467,"vw":9.194914},{"c":9.12,"h":9.19,"l":9.12,"n":28,"o":9.19,"t":"2026-10-16T19:30:00Z","v":684,"vw":9.17},{"c":9.17,"h":9.17,"l":9.1,"n":42,"o":9.1,"t":"2026-10-16T19:45:00Z","v":3002,"vw":9.133333},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-16T20:00:00Z","v":2473,"vw":9.15},{"c":9.245,"h":9.245,"l":9.245,"n":6,"o":9.245,"t":"2026-10-19T14:15:00Z","v":128,"vw":9.245},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-19T15:00:00Z","v":100,"vw":8.98},{"c":9.15,"h":9.15,"l":9.1,"n":20,"o":9.115,"t":"2026-10-19T15:15:00Z","v":1852,"vw":9.11},{"c":9.16,"h":9.16,"l":9.16,"n":7,"o":9.16,"t":"2026-10-19T15:30:00Z","v":134,"vw":9.16},{"c":9.165,"h":9.165,"l":9.165,"n":4,"o":9.165,"t":"2026-10-19T16:30:00Z","v":106,"vw":9.165},{"c":9.12,"h":9.12,"l":9.12,"n":9,"o":9.12,"t":"2026-10-19T17:00:00Z","v":244,"vw":9.12},{"c":9.1099,"h":9.1099,"l":9.1099,"n":1,"o":9.1099,"t":"2026-10-19T17:15:00Z","v":135,"vw":9.1099},{"c":9.04,"h":9.05,"l":9.04,"n":8,"o":9.05,"t":"2026-10-19T18:30:00Z","v":348,"vw":9.044739},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-19T19:15:00Z","v":104,"vw":9.04},{"c":9.05,"h":9.06,"l":9.0299,"n":125,"o":9.06,"t":"2026-10-19T19:45:00Z","v":5011,"vw":9.040105},{"c":9.03,"h":9.03,"l":9.03,"n":5,"o":9.03,"t":"2026-10-19T20:00:00Z","v":3178,"vw":9.03},{"c":8.88,"h":8.88,"l":8.88,"n":8,"o":8.88,"t":"2026-10-20T13:30:00Z","v":235,"vw":8.88},{"c":8.96,"h":8.96,"l":8.96,"n":4,"o":8.96,"t":"2026-10-20T14:00:00Z","v":103,"vw":8.96},{"c":9.005,"h":9.005,"l":9.005,"n":18,"o":9.005,"t":"2026-10-20T14:15:00Z","v":378,"vw":9.005},{"c":8.99,"h":9,"l":8.99,"n":2,"o":9,"t":"2026-10-20T15:15:00Z","v":200,"vw":8.995},{"c":8.985,"h":8.985,"l":8.985,"n":3,"o":8.985,"t":"2026-10-20T15:30:00Z","v":107,"vw":8.985},{"c":8.98,"h":8.98,"l":8.965,"n":7,"o":8.9693,"t":"2026-10-20T16:00:00Z","v":3250,"vw":8.968058},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-20T16:15:00Z","v":228,"vw":8.96},{"c":8.98,"h":8.98,"l":8.98,"n":5,"o":8.98,"t":"2026-10-20T17:15:00Z","v":414,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-20T17:30:00Z","v":120,"vw":8.98},{"c":8.995,"h":8.995,"l":8.995,"n":1,"o":8.995,"t":"2026-10-20T17:45:00Z","v":100,"vw":8.995},{"c":8.98,"h":8.99,"l":8.98,"n":15,"o":8.99,"t":"2026-10-20T18:00:00Z","v":368,"vw":8.986667},{"c":9.02,"h":9.02,"l":9.02,"n":19,"o":9.02,"t":"2026-10-20T18:15:00Z","v":245,"vw":9.02},{"c":8.98,"h":9.02,"l":8.97,"n":41,"o":8.98,"t":"2026-10-20T19:15:00Z","v":1762,"vw":8.998727},{"c":9.01,"h":9.01,"l":9.01,"n":20,"o":9.01,"t":"2026-10-20T19:30:00Z","v":411,"vw":9.01},{"c":8.95,"h":8.95,"l":8.95,"n":36,"o":8.95,"t":"2026-10-20T19:45:00Z","v":221,"vw":8.95},{"c":8.97,"h":8.97,"l":8.97,"n":7,"o":8.97,"t":"2026-10-20T20:00:00Z","v":2515,"vw":8.97},{"c":8.95,"h":8.98,"l":8.95,"n":7,"o":8.98,"t":"2026-10-21T13:30:00Z","v":294,"vw":8.969547},{"c":8.995,"h":9.03,"l":8.995,"n":85,"o":9.03,"t":"2026-10-21T14:00:00Z","v":1087,"vw":9.019447},{"c":8.99,"h":8.99,"l":8.91,"n":6,"o":8.91,"t":"2026-10-21T14:45:00Z","v":401,"vw":8.963333},{"c":8.98,"h":8.98,"l":8.98,"n":9,"o":8.98,"t":"2026-10-21T15:45:00Z","v":1009,"vw":8.98},{"c":8.91,"h":8.98,"l":8.91,"n":12,"o":8.98,"t":"2026-10-21T16:00:00Z","v":363,"vw":8.943333},{"c":8.945,"h":8.945,"l":8.92,"n":19,"o":8.92,"t":"2026-10-21T18:00:00Z","v":409,"vw":8.931667},{"c":8.96,"h":8.96,"l":8.96,"n":16,"o":8.96,"t":"2026-10-21T18:15:00Z","v":228,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":9,"o":8.96,"t":"2026-10-21T18:30:00Z","v":207,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":13,"o":8.96,"t":"2026-10-21T18:45:00Z","v":449,"vw":8.96},{"c":8.95,"h":8.96,"l":8.93,"n":70,"o":8.95,"t":"2026-10-21T19:00:00Z","v":2479,"vw":8.948055},{"c":8.96,"h":8.96,"l":8.94,"n":24,"o":8.96,"t":"2026-10-21T19:15:00Z","v":908,"vw":8.955},{"c":8.98,"h":8.98,"l":8.98,"n":9,"o":8.98,"t":"2026-10-21T19:30:00Z","v":184,"vw":8.98},{"c":8.95,"h":8.97,"l":8.94,"n":77,"o":8.97,"t":"2026-10-21T19:45:00Z","v":1444,"vw":8.955},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-21T20:00:00Z","v":2304,"vw":8.97},{"c":9.005,"h":9.005,"l":9.005,"n":46,"o":9.005,"t":"2026-10-22T13:30:00Z","v":145,"vw":9.005},{"c":9.12,"h":9.135,"l":9.12,"n":36,"o":9.135,"t":"2026-10-22T14:15:00Z","v":344,"vw":9.1275},{"c":9.195,"h":9.195,"l":9.17,"n":12,"o":9.17,"t":"2026-10-22T15:00:00Z","v":276,"vw":9.1825},{"c":9.16,"h":9.16,"l":9.16,"n":16,"o":9.16,"t":"2026-10-22T15:15:00Z","v":392,"vw":9.16},{"c":9.14,"h":9.17,"l":9.1065,"n":36,"o":9.17,"t":"2026-10-22T15:30:00Z","v":1189,"vw":9.12381},{"c":9.17,"h":9.17,"l":9.17,"n":15,"o":9.17,"t":"2026-10-22T15:45:00Z","v":349,"vw":9.17},{"c":9.18,"h":9.205,"l":9.18,"n":26,"o":9.205,"t":"2026-10-22T16:00:00Z","v":476,"vw":9.191667},{"c":9.21,"h":9.21,"l":9.21,"n":14,"o":9.21,"t":"2026-10-22T16:45:00Z","v":197,"vw":9.21},{"c":9.1728,"h":9.25,"l":9.1728,"n":17,"o":9.25,"t":"2026-10-22T17:00:00Z","v":692,"vw":9.223258},{"c":9.23,"h":9.23,"l":9.2001,"n":16,"o":9.2001,"t":"2026-10-22T17:15:00Z","v":681,"vw":9.205689},{"c":9.2383,"h":9.25,"l":9.2382,"n":19,"o":9.25,"t":"2026-10-22T17:45:00Z","v":2790,"vw":9.243328},{"c":9.3,"h":9.33,"l":9.3,"n":34,"o":9.3,"t":"2026-10-22T18:15:00Z","v":1147,"vw":9.309905},{"c":9.3,"h":9.3,"l":9.3,"n":13,"o":9.3,"t":"2026-10-22T18:45:00Z","v":314,"vw":9.3},{"c":9.26,"h":9.29,"l":9.26,"n":47,"o":9.29,"t":"2026-10-22T19:15:00Z","v":2876,"vw":9.268307},{"c":9.25,"h":9.285,"l":9.2,"n":34,"o":9.285,"t":"2026-10-22T19:30:00Z","v":2035,"vw":9.265882},{"c":9.27,"h":9.27,"l":9.25,"n":23,"o":9.26,"t":"2026-10-22T19:45:00Z","v":623,"vw":9.2575},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-10-22T20:00:00Z","v":3131,"vw":9.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.2,"strike":13.404121960713658,"iv":2.252806961680496,"gamma":0.06681593099834275,"theta":-0.039614473500657076,"vega":0.00998878529350054,"rho":0.0019476433042867759,"breakevenPct":57.882399575282776},{"delta":0.45,"premium":1.1795513581244177,"strike":11.477567906220886,"iv":1.8042277540847182,"gamma":0.08791815287926114,"theta":-0.03244328445288903,"vega":0.010187187707783287,"rho":0.0023221087684117702,"breakevenPct":36.83372177670597},{"delta":0.5,"premium":1.1506695079682445,"strike":10.033475398412236,"iv":1.398499659015727,"gamma":0.11041815402031152,"theta":-0.025677203776439107,"vega":0.01032437652610783,"rho":0.0027028682464600297,"breakevenPct":20.909674663572762},{"delta":0.55,"premium":1.3005768887420228,"strike":9.603745029626255,"iv":1.3357911589966776,"gamma":0.10933255828743435,"theta":-0.023646809250625858,"vega":0.009800132338663965,"rho":0.0029461186999336303,"breakevenPct":17.884561279657067},{"delta":0.6,"premium":1.4547271223050726,"strike":9.19808652024981,"iv":1.2812228676359607,"gamma":0.107687252022985,"theta":-0.021728797439861135,"vega":0.009260191664027643,"rho":0.0031861059224764184,"breakevenPct":15.165552892485206},{"delta":0.65,"premium":1.6088773558681226,"strike":8.792428010873362,"iv":1.2266545762752439,"gamma":0.10604194575853565,"theta":-0.01981078562909641,"vega":0.008720250989391321,"rho":0.0034260931450192074,"breakevenPct":12.446544505313339},{"delta":0.7,"premium":1.7630275894311724,"strike":8.386769501496914,"iv":1.172086284914527,"gamma":0.1043966394940863,"theta":-0.017892773818331688,"vega":0.008180310314755,"rho":0.003666080367561996,"breakevenPct":9.727536118141478},{"delta":0.75,"premium":1.9171778229942227,"strike":7.981110992120467,"iv":1.1175179935538102,"gamma":0.10275133322963693,"theta":-0.015974762007566964,"vega":0.007640369640118678,"rho":0.0039060675901047845,"breakevenPct":7.008527730969611},{"delta":0.8,"premium":2.071328056557273,"strike":7.575452482744019,"iv":1.0629497021930931,"gamma":0.10110602696518758,"theta":-0.014056750196802238,"vega":0.007100428965482356,"rho":0.004146054812647574,"breakevenPct":4.289519343797743},{"delta":0.85,"premium":2.981206656311641,"strike":6.582076399675374,"iv":1.3826555897985544,"gamma":0.07458090653454146,"theta":-0.013666825851145453,"vega":0.00584092127887659,"rho":0.0038065074371770318,"breakevenPct":3.3868438485082675},{"delta":0.9,"premium":4.063770116153953,"strike":5.454406129006299,"iv":1.7878835870940768,"gamma":0.042370718002037046,"theta":-0.013626071368523158,"vega":0.004416991646046845,"rho":0.0033345356941014777,"breakevenPct":2.8992026503811013}],"put":[{"delta":0.25,"premium":0.8776222684866256,"strike":7.514568158259031,"iv":1.7428361351201713,"gamma":0.07055831832642602,"theta":-0.02459914252512006,"vega":0.008203474387035314,"rho":-0.002521862210391786,"breakevenPct":28.249233624082105},{"delta":0.3,"premium":0.9463016868951878,"strike":7.896120482751043,"iv":1.6087654972447996,"gamma":0.08672989979304777,"theta":-0.02311017376166902,"vega":0.008479268923873613,"rho":-0.002940732613984787,"breakevenPct":24.866823828585346},{"delta":0.35,"premium":1.01498110530375,"strike":8.277672807243055,"iv":1.474694859369428,"gamma":0.10290148125966948,"theta":-0.021621204998217985,"vega":0.008755063460711913,"rho":-0.0033596030175777883,"breakevenPct":21.484414033088587},{"delta":0.4,"premium":1.0836605237123123,"strike":8.659225131735068,"iv":1.340624221494056,"gamma":0.11907306272629123,"theta":-0.020132236234766947,"vega":0.009030857997550214,"rho":-0.00377847342117079,"breakevenPct":18.10200423759182},{"delta":0.45,"premium":1.1523399421208746,"strike":9.040777456227081,"iv":1.2065535836186845,"gamma":0.135244644192913,"theta":-0.018643267471315908,"vega":0.009306652534388515,"rho":-0.004197343824763791,"breakevenPct":14.719594442095064},{"delta":0.5,"premium":1.2210193605294366,"strike":9.422329780719092,"iv":1.072482945743313,"gamma":0.1514162256595347,"theta":-0.01715429870786487,"vega":0.009582447071226814,"rho":-0.004616214228356792,"breakevenPct":11.337184646598306},{"delta":0.55,"premium":1.289698778937999,"strike":9.803882105211105,"iv":0.9384123078679409,"gamma":0.16758780712615645,"theta":-0.01566532994441383,"vega":0.009858241608065114,"rho":-0.005035084631949793,"breakevenPct":7.95477485110154},{"delta":0.6,"premium":1.5677767570050527,"strike":10.279053743683969,"iv":0.896099402847956,"gamma":0.16749490124023886,"theta":-0.01472140560404226,"vega":0.009698621956821314,"rho":-0.00561446833524083,"breakevenPct":5.824032576444146},{"delta":0.65,"premium":2.0673174092788242,"strike":10.853238401469913,"iv":0.9508306844281121,"gamma":0.15020045934772622,"theta":-0.014353927423059255,"vega":0.009078502526412494,"rho":-0.006363613018047896,"breakevenPct":5.017070354690928},{"delta":0.7,"premium":2.566858061552595,"strike":11.427423059255856,"iv":1.0055619660082682,"gamma":0.1329060174552136,"theta":-0.013986449242076251,"vega":0.008458383096003675,"rho":-0.007112757700854961,"breakevenPct":4.210108132937712},{"delta":0.75,"premium":3.0663987138263664,"strike":12.0016077170418,"iv":1.0602932475884244,"gamma":0.11561157556270096,"theta":-0.013618971061093247,"vega":0.007838263665594855,"rho":-0.007861902383662026,"breakevenPct":3.403145911184495},{"delta":0.8,"premium":3.818186207991545,"strike":12.824679804073005,"iv":1.1479438050376516,"gamma":0.09599989057961965,"theta":-0.01334430203684553,"vega":0.0071557314604777525,"rho":-0.008812306625570634,"breakevenPct":2.632501663984214}]},"raw":{"call":[{"delta":0.4,"premium":1.2,"strike":13.404121960713658,"iv":2.252806961680496,"gamma":0.06681593099834275,"theta":-0.039614473500657076,"vega":0.00998878529350054,"rho":0.0019476433042867759,"breakevenPct":57.882399575282776},{"delta":0.45,"premium":1.1795513581244177,"strike":11.477567906220886,"iv":1.8042277540847182,"gamma":0.08791815287926114,"theta":-0.03244328445288903,"vega":0.010187187707783287,"rho":0.0023221087684117702,"breakevenPct":36.83372177670597},{"delta":0.5,"premium":1.1506695079682445,"strike":10.033475398412236,"iv":1.398499659015727,"gamma":0.11041815402031152,"theta":-0.025677203776439107,"vega":0.01032437652610783,"rho":0.0027028682464600297,"breakevenPct":20.909674663572762},{"delta":0.55,"premium":1.3005768887420228,"strike":9.603745029626255,"iv":1.3357911589966776,"gamma":0.10933255828743435,"theta":-0.023646809250625858,"vega":0.009800132338663965,"rho":0.0029461186999336303,"breakevenPct":17.884561279657067},{"delta":0.6,"premium":1.4547271223050726,"strike":9.19808652024981,"iv":1.2812228676359607,"gamma":0.107687252022985,"theta":-0.021728797439861135,"vega":0.009260191664027643,"rho":0.0031861059224764184,"breakevenPct":15.165552892485206},{"delta":0.65,"premium":1.6088773558681226,"strike":8.792428010873362,"iv":1.2266545762752439,"gamma":0.10604194575853565,"theta":-0.01981078562909641,"vega":0.008720250989391321,"rho":0.0034260931450192074,"breakevenPct":12.446544505313339},{"delta":0.7,"premium":1.7630275894311724,"strike":8.386769501496914,"iv":1.172086284914527,"gamma":0.1043966394940863,"theta":-0.017892773818331688,"vega":0.008180310314755,"rho":0.003666080367561996,"breakevenPct":9.727536118141478},{"delta":0.75,"premium":1.9171778229942227,"strike":7.981110992120467,"iv":1.1175179935538102,"gamma":0.10275133322963693,"theta":-0.015974762007566964,"vega":0.007640369640118678,"rho":0.0039060675901047845,"breakevenPct":7.008527730969611},{"delta":0.8,"premium":2.071328056557273,"strike":7.575452482744019,"iv":1.0629497021930931,"gamma":0.10110602696518758,"theta":-0.014056750196802238,"vega":0.007100428965482356,"rho":0.004146054812647574,"breakevenPct":4.289519343797743},{"delta":0.85,"premium":2.981206656311641,"strike":6.582076399675374,"iv":1.3826555897985544,"gamma":0.07458090653454146,"theta":-0.013666825851145453,"vega":0.00584092127887659,"rho":0.0038065074371770318,"breakevenPct":3.3868438485082675},{"delta":0.9,"premium":4.063770116153953,"strike":5.454406129006299,"iv":1.7878835870940768,"gamma":0.042370718002037046,"theta":-0.013626071368523158,"vega":0.004416991646046845,"rho":0.0033345356941014777,"breakevenPct":2.8992026503811013}],"put":[{"delta":0.25,"premium":0.8776222684866256,"strike":7.514568158259031,"iv":1.7428361351201713,"gamma":0.07055831832642602,"theta":-0.02459914252512006,"vega":0.008203474387035314,"rho":-0.002521862210391786,"breakevenPct":28.249233624082105},{"delta":0.3,"premium":0.9463016868951878,"strike":7.896120482751043,"iv":1.6087654972447996,"gamma":0.08672989979304777,"theta":-0.02311017376166902,"vega":0.008479268923873613,"rho":-0.002940732613984787,"breakevenPct":24.866823828585346},{"delta":0.35,"premium":1.01498110530375,"strike":8.277672807243055,"iv":1.474694859369428,"gamma":0.10290148125966948,"theta":-0.021621204998217985,"vega":0.008755063460711913,"rho":-0.0033596030175777883,"breakevenPct":21.484414033088587},{"delta":0.4,"premium":1.0836605237123123,"strike":8.659225131735068,"iv":1.340624221494056,"gamma":0.11907306272629123,"theta":-0.020132236234766947,"vega":0.009030857997550214,"rho":-0.00377847342117079,"breakevenPct":18.10200423759182},{"delta":0.45,"premium":1.1523399421208746,"strike":9.040777456227081,"iv":1.2065535836186845,"gamma":0.135244644192913,"theta":-0.018643267471315908,"vega":0.009306652534388515,"rho":-0.004197343824763791,"breakevenPct":14.719594442095064},{"delta":0.5,"premium":1.2210193605294366,"strike":9.422329780719092,"iv":1.072482945743313,"gamma":0.1514162256595347,"theta":-0.01715429870786487,"vega":0.009582447071226814,"rho":-0.004616214228356792,"breakevenPct":11.337184646598306},{"delta":0.55,"premium":1.289698778937999,"strike":9.803882105211105,"iv":0.9384123078679409,"gamma":0.16758780712615645,"theta":-0.01566532994441383,"vega":0.009858241608065114,"rho":-0.005035084631949793,"breakevenPct":7.95477485110154},{"delta":0.6,"premium":1.5677767570050527,"strike":10.279053743683969,"iv":0.896099402847956,"gamma":0.16749490124023886,"theta":-0.01472140560404226,"vega":0.009698621956821314,"rho":-0.00561446833524083,"breakevenPct":5.824032576444146},{"delta":0.65,"premium":2.0673174092788242,"strike":10.853238401469913,"iv":0.9508306844281121,"gamma":0.15020045934772622,"theta":-0.014353927423059255,"vega":0.009078502526412494,"rho":-0.006363613018047896,"breakevenPct":5.017070354690928},{"delta":0.7,"premium":2.566858061552595,"strike":11.427423059255856,"iv":1.0055619660082682,"gamma":0.1329060174552136,"theta":-0.013986449242076251,"vega":0.008458383096003675,"rho":-0.007112757700854961,"breakevenPct":4.210108132937712},{"delta":0.75,"premium":3.0663987138263664,"strike":12.0016077170418,"iv":1.0602932475884244,"gamma":0.11561157556270096,"theta":-0.013618971061093247,"vega":0.007838263665594855,"rho":-0.007861902383662026,"breakevenPct":3.403145911184495},{"delta":0.8,"premium":3.818186207991545,"strike":12.824679804073005,"iv":1.1479438050376516,"gamma":0.09599989057961965,"theta":-0.01334430203684553,"vega":0.0071557314604777525,"rho":-0.008812306625570634,"breakevenPct":2.632501663984214}]}},"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"}}