{"symbol":"GASS","url":"https://intraalpha.com/companies/GASS","capturedAt":"2026-10-22T23:51:30.880Z","state":"ready","quote":{"symbol":"GASS","last_price":8.15,"prev_close":8.28,"regular_close":8.1,"change":-0.13,"change_pct":-1.57,"regular_change":-0.18,"regular_change_pct":-2.1739,"extended_change":0.05,"extended_change_pct":0.6173,"bid":8.04,"ask":8.75,"bid_size":200,"ask_size":100,"volume":162961,"vwap":8.142854,"open":8.27,"high":8.3329,"low":8.07,"close":8.1,"trade_count":2244,"last_trade_at":"2026-10-22T20:00:23.739671438Z","last_quote_at":"2026-10-22T21:28:17.950054443Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:29.863455179-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GASS","fetched_at":"2026-10-22T23:51:30.531100+00:00","name":"StealthGas Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"StealthGas Inc., provides maritime transportation services to producers and users of liquefied petroleum gas (LPG) internationally. The company is headquartered in Athens, Greece.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":311566000,"ebitda":70935000,"pe_ratio":5.24,"peg_ratio":0.846,"book_value":19.81,"dividend_per_share":null,"dividend_yield":null,"eps":1.58,"revenue_ttm":169654000,"gross_profit_ttm":83344000,"profit_margin":0.35,"operating_margin_ttm":0.316,"return_on_assets_ttm":0.0402,"return_on_equity_ttm":0.0854,"quarterly_earnings_growth":-0.164,"quarterly_revenue_growth":-0.092,"analyst_target_price":14,"analyst_number":1,"beta":0.247,"fifty_two_week_high":10.55,"fifty_two_week_low":6.46,"fifty_day_ma":9.18,"two_hundred_day_ma":8.98,"shares_outstanding":37628700,"forward_pe":6.77,"price_to_sales":1.837,"price_to_book":0.466,"ev_to_revenue":1.004,"ev_to_ebitda":2.165},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:30.531100+00:00"},"optionObservedAt":"2026-10-22T19:49:58.504Z","bars":[{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-15T08:40:00Z","v":201,"vw":8.65},{"c":8.675,"h":8.72,"l":8.61,"n":64,"o":8.72,"t":"2026-10-15T13:30:00Z","v":16354,"vw":8.663491},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-15T13:35:00Z","v":214,"vw":8.65},{"c":8.665,"h":8.67,"l":8.665,"n":2,"o":8.67,"t":"2026-10-15T13:40:00Z","v":600,"vw":8.669167},{"c":8.58,"h":8.65,"l":8.56,"n":40,"o":8.65,"t":"2026-10-15T13:45:00Z","v":10624,"vw":8.586701},{"c":8.59,"h":8.59,"l":8.56,"n":20,"o":8.56,"t":"2026-10-15T13:50:00Z","v":3503,"vw":8.579665},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-15T13:55:00Z","v":201,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":6,"o":8.6,"t":"2026-10-15T14:00:00Z","v":275,"vw":8.6},{"c":8.655,"h":8.655,"l":8.6,"n":56,"o":8.6,"t":"2026-10-15T14:05:00Z","v":1904,"vw":8.622917},{"c":8.67,"h":8.68,"l":8.65,"n":19,"o":8.66,"t":"2026-10-15T14:10:00Z","v":1595,"vw":8.662629},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-15T14:15:00Z","v":299,"vw":8.67},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-15T14:20:00Z","v":100,"vw":8.68},{"c":8.7,"h":8.7,"l":8.67,"n":15,"o":8.67,"t":"2026-10-15T14:30:00Z","v":1454,"vw":8.683267},{"c":8.66,"h":8.71,"l":8.648,"n":52,"o":8.68,"t":"2026-10-15T14:35:00Z","v":13545,"vw":8.665797},{"c":8.6711,"h":8.675,"l":8.66,"n":23,"o":8.66,"t":"2026-10-15T14:40:00Z","v":1801,"vw":8.66869},{"c":8.67,"h":8.67,"l":8.635,"n":39,"o":8.67,"t":"2026-10-15T14:45:00Z","v":2768,"vw":8.659815},{"c":8.67,"h":8.6708,"l":8.67,"n":8,"o":8.6708,"t":"2026-10-15T14:50:00Z","v":541,"vw":8.670354},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-15T14:55:00Z","v":300,"vw":8.68},{"c":8.665,"h":8.67,"l":8.665,"n":31,"o":8.67,"t":"2026-10-15T15:00:00Z","v":703,"vw":8.66896},{"c":8.63,"h":8.64,"l":8.63,"n":10,"o":8.64,"t":"2026-10-15T15:05:00Z","v":648,"vw":8.635012},{"c":8.64,"h":8.64,"l":8.63,"n":13,"o":8.63,"t":"2026-10-15T15:10:00Z","v":689,"vw":8.6375},{"c":8.64,"h":8.65,"l":8.635,"n":45,"o":8.645,"t":"2026-10-15T15:15:00Z","v":1414,"vw":8.641706},{"c":8.64,"h":8.64,"l":8.64,"n":9,"o":8.64,"t":"2026-10-15T15:20:00Z","v":411,"vw":8.64},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-15T15:25:00Z","v":220,"vw":8.63},{"c":8.65,"h":8.65,"l":8.65,"n":8,"o":8.65,"t":"2026-10-15T15:30:00Z","v":346,"vw":8.65},{"c":8.64,"h":8.6552,"l":8.625,"n":12,"o":8.6552,"t":"2026-10-15T15:35:00Z","v":654,"vw":8.64004},{"c":8.63,"h":8.63,"l":8.62,"n":29,"o":8.62,"t":"2026-10-15T15:40:00Z","v":989,"vw":8.6225},{"c":8.63,"h":8.635,"l":8.62,"n":7,"o":8.635,"t":"2026-10-15T15:45:00Z","v":464,"vw":8.63},{"c":8.64,"h":8.64,"l":8.6312,"n":16,"o":8.635,"t":"2026-10-15T15:50:00Z","v":460,"vw":8.63534},{"c":8.645,"h":8.645,"l":8.645,"n":4,"o":8.645,"t":"2026-10-15T16:00:00Z","v":307,"vw":8.645},{"c":8.65,"h":8.65,"l":8.65,"n":6,"o":8.65,"t":"2026-10-15T16:05:00Z","v":1004,"vw":8.65},{"c":8.64,"h":8.655,"l":8.64,"n":15,"o":8.655,"t":"2026-10-15T16:10:00Z","v":3145,"vw":8.641757},{"c":8.605,"h":8.635,"l":8.605,"n":19,"o":8.63,"t":"2026-10-15T16:15:00Z","v":2391,"vw":8.622519},{"c":8.595,"h":8.5999,"l":8.595,"n":13,"o":8.595,"t":"2026-10-15T16:20:00Z","v":869,"vw":8.5985},{"c":8.595,"h":8.595,"l":8.59,"n":29,"o":8.591,"t":"2026-10-15T16:25:00Z","v":1683,"vw":8.590533},{"c":8.59,"h":8.6,"l":8.58,"n":25,"o":8.59,"t":"2026-10-15T16:30:00Z","v":2031,"vw":8.590463},{"c":8.56,"h":8.59,"l":8.55,"n":63,"o":8.59,"t":"2026-10-15T16:35:00Z","v":3157,"vw":8.567242},{"c":8.57,"h":8.57,"l":8.57,"n":8,"o":8.57,"t":"2026-10-15T16:40:00Z","v":234,"vw":8.57},{"c":8.61,"h":8.61,"l":8.58,"n":22,"o":8.58,"t":"2026-10-15T16:45:00Z","v":1298,"vw":8.590176},{"c":8.595,"h":8.605,"l":8.59,"n":18,"o":8.605,"t":"2026-10-15T16:50:00Z","v":1096,"vw":8.593125},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-15T16:55:00Z","v":103,"vw":8.59},{"c":8.575,"h":8.575,"l":8.575,"n":1,"o":8.575,"t":"2026-10-15T17:00:00Z","v":100,"vw":8.575},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-15T17:05:00Z","v":182,"vw":8.57},{"c":8.56,"h":8.575,"l":8.555,"n":28,"o":8.575,"t":"2026-10-15T17:10:00Z","v":2547,"vw":8.561379},{"c":8.57,"h":8.57,"l":8.56,"n":4,"o":8.56,"t":"2026-10-15T17:15:00Z","v":280,"vw":8.565},{"c":8.555,"h":8.5589,"l":8.555,"n":10,"o":8.555,"t":"2026-10-15T17:20:00Z","v":566,"vw":8.556011},{"c":8.57,"h":8.57,"l":8.57,"n":4,"o":8.57,"t":"2026-10-15T17:30:00Z","v":160,"vw":8.57},{"c":8.56,"h":8.56,"l":8.55,"n":10,"o":8.555,"t":"2026-10-15T17:35:00Z","v":960,"vw":8.552299},{"c":8.565,"h":8.57,"l":8.55,"n":41,"o":8.55,"t":"2026-10-15T17:40:00Z","v":2307,"vw":8.558292},{"c":8.565,"h":8.565,"l":8.565,"n":2,"o":8.565,"t":"2026-10-15T17:45:00Z","v":116,"vw":8.565},{"c":8.57,"h":8.57,"l":8.565,"n":26,"o":8.57,"t":"2026-10-15T17:50:00Z","v":1349,"vw":8.567119},{"c":8.565,"h":8.57,"l":8.565,"n":8,"o":8.57,"t":"2026-10-15T17:55:00Z","v":498,"vw":8.5675},{"c":8.57,"h":8.58,"l":8.57,"n":4,"o":8.58,"t":"2026-10-15T18:00:00Z","v":219,"vw":8.575},{"c":8.5612,"h":8.5612,"l":8.5612,"n":3,"o":8.5612,"t":"2026-10-15T18:05:00Z","v":280,"vw":8.5612},{"c":8.56,"h":8.57,"l":8.56,"n":20,"o":8.57,"t":"2026-10-15T18:10:00Z","v":1643,"vw":8.561668},{"c":8.55,"h":8.56,"l":8.545,"n":13,"o":8.56,"t":"2026-10-15T18:15:00Z","v":1649,"vw":8.55096},{"c":8.54,"h":8.55,"l":8.54,"n":8,"o":8.55,"t":"2026-10-15T18:20:00Z","v":1061,"vw":8.542174},{"c":8.53,"h":8.5453,"l":8.53,"n":88,"o":8.545,"t":"2026-10-15T18:30:00Z","v":4494,"vw":8.539574},{"c":8.54,"h":8.54,"l":8.53,"n":18,"o":8.535,"t":"2026-10-15T18:35:00Z","v":864,"vw":8.534604},{"c":8.54,"h":8.54,"l":8.53,"n":24,"o":8.54,"t":"2026-10-15T18:40:00Z","v":1888,"vw":8.537327},{"c":8.545,"h":8.545,"l":8.545,"n":6,"o":8.545,"t":"2026-10-15T18:45:00Z","v":242,"vw":8.545},{"c":8.53,"h":8.545,"l":8.53,"n":16,"o":8.545,"t":"2026-10-15T18:50:00Z","v":1472,"vw":8.535649},{"c":8.555,"h":8.555,"l":8.555,"n":3,"o":8.555,"t":"2026-10-15T19:00:00Z","v":201,"vw":8.555},{"c":8.54,"h":8.55,"l":8.54,"n":43,"o":8.55,"t":"2026-10-15T19:05:00Z","v":2940,"vw":8.542356},{"c":8.535,"h":8.545,"l":8.535,"n":16,"o":8.545,"t":"2026-10-15T19:10:00Z","v":743,"vw":8.54},{"c":8.535,"h":8.535,"l":8.535,"n":4,"o":8.535,"t":"2026-10-15T19:20:00Z","v":206,"vw":8.535},{"c":8.525,"h":8.53,"l":8.525,"n":13,"o":8.53,"t":"2026-10-15T19:25:00Z","v":964,"vw":8.528755},{"c":8.525,"h":8.53,"l":8.52,"n":12,"o":8.525,"t":"2026-10-15T19:30:00Z","v":1333,"vw":8.522066},{"c":8.51,"h":8.52,"l":8.5,"n":43,"o":8.52,"t":"2026-10-15T19:35:00Z","v":4338,"vw":8.514389},{"c":8.515,"h":8.525,"l":8.51,"n":62,"o":8.52,"t":"2026-10-15T19:40:00Z","v":2179,"vw":8.517742},{"c":8.525,"h":8.525,"l":8.515,"n":14,"o":8.515,"t":"2026-10-15T19:45:00Z","v":813,"vw":8.52},{"c":8.525,"h":8.53,"l":8.52,"n":29,"o":8.5201,"t":"2026-10-15T19:50:00Z","v":1388,"vw":8.523787},{"c":8.555,"h":8.555,"l":8.525,"n":154,"o":8.525,"t":"2026-10-15T19:55:00Z","v":8719,"vw":8.542015},{"c":8.56,"h":8.56,"l":8.56,"n":4,"o":8.56,"t":"2026-10-15T20:00:00Z","v":2632,"vw":8.56},{"c":8.635,"h":8.635,"l":8.58,"n":44,"o":8.58,"t":"2026-10-16T13:30:00Z","v":2767,"vw":8.621503},{"c":8.68,"h":8.68,"l":8.68,"n":6,"o":8.68,"t":"2026-10-16T13:35:00Z","v":224,"vw":8.68},{"c":8.73,"h":8.73,"l":8.6876,"n":84,"o":8.72,"t":"2026-10-16T13:40:00Z","v":5555,"vw":8.709865},{"c":8.7025,"h":8.73,"l":8.68,"n":32,"o":8.73,"t":"2026-10-16T13:45:00Z","v":2495,"vw":8.697833},{"c":8.625,"h":8.625,"l":8.625,"n":2,"o":8.625,"t":"2026-10-16T14:15:00Z","v":706,"vw":8.625},{"c":8.67,"h":8.7,"l":8.66,"n":14,"o":8.66,"t":"2026-10-16T14:30:00Z","v":978,"vw":8.681576},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T14:45:00Z","v":100,"vw":8.65},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-16T14:55:00Z","v":106,"vw":8.66},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-16T15:00:00Z","v":200,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":4,"o":8.68,"t":"2026-10-16T15:10:00Z","v":108,"vw":8.68},{"c":8.64,"h":8.64,"l":8.64,"n":9,"o":8.64,"t":"2026-10-16T15:15:00Z","v":3677,"vw":8.64},{"c":8.65,"h":8.66,"l":8.64,"n":46,"o":8.652,"t":"2026-10-16T15:20:00Z","v":5109,"vw":8.643963},{"c":8.68,"h":8.68,"l":8.645,"n":19,"o":8.645,"t":"2026-10-16T15:25:00Z","v":2526,"vw":8.651479},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-16T15:45:00Z","v":100,"vw":8.67},{"c":8.68,"h":8.68,"l":8.68,"n":6,"o":8.68,"t":"2026-10-16T15:50:00Z","v":213,"vw":8.68},{"c":8.65,"h":8.65,"l":8.65,"n":21,"o":8.65,"t":"2026-10-16T16:00:00Z","v":941,"vw":8.65},{"c":8.6,"h":8.645,"l":8.6,"n":51,"o":8.64,"t":"2026-10-16T16:05:00Z","v":10519,"vw":8.639224},{"c":8.63,"h":8.63,"l":8.6,"n":94,"o":8.6,"t":"2026-10-16T16:10:00Z","v":2692,"vw":8.612941},{"c":8.64,"h":8.64,"l":8.64,"n":13,"o":8.64,"t":"2026-10-16T16:15:00Z","v":881,"vw":8.64},{"c":8.62,"h":8.62,"l":8.6003,"n":6,"o":8.6003,"t":"2026-10-16T16:40:00Z","v":1250,"vw":8.603583},{"c":8.63,"h":8.64,"l":8.63,"n":8,"o":8.63,"t":"2026-10-16T16:45:00Z","v":485,"vw":8.633333},{"c":8.625,"h":8.64,"l":8.625,"n":3,"o":8.64,"t":"2026-10-16T16:50:00Z","v":269,"vw":8.6325},{"c":8.613,"h":8.613,"l":8.613,"n":2,"o":8.613,"t":"2026-10-16T17:10:00Z","v":181,"vw":8.613},{"c":8.635,"h":8.65,"l":8.635,"n":5,"o":8.65,"t":"2026-10-16T17:40:00Z","v":303,"vw":8.64},{"c":8.59,"h":8.635,"l":8.59,"n":24,"o":8.635,"t":"2026-10-16T17:55:00Z","v":1729,"vw":8.618924},{"c":8.62,"h":8.62,"l":8.62,"n":13,"o":8.62,"t":"2026-10-16T18:15:00Z","v":586,"vw":8.62},{"c":8.58,"h":8.584,"l":8.58,"n":8,"o":8.584,"t":"2026-10-16T18:35:00Z","v":1103,"vw":8.583586},{"c":8.63,"h":8.63,"l":8.61,"n":33,"o":8.61,"t":"2026-10-16T18:40:00Z","v":1088,"vw":8.62125},{"c":8.61,"h":8.61,"l":8.61,"n":12,"o":8.61,"t":"2026-10-16T18:45:00Z","v":1212,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-16T18:50:00Z","v":400,"vw":8.61},{"c":8.58,"h":8.595,"l":8.58,"n":12,"o":8.58,"t":"2026-10-16T18:55:00Z","v":2709,"vw":8.585706},{"c":8.595,"h":8.595,"l":8.595,"n":4,"o":8.595,"t":"2026-10-16T19:10:00Z","v":225,"vw":8.595},{"c":8.58,"h":8.58,"l":8.58,"n":21,"o":8.58,"t":"2026-10-16T19:15:00Z","v":476,"vw":8.58},{"c":8.57,"h":8.58,"l":8.57,"n":29,"o":8.58,"t":"2026-10-16T19:25:00Z","v":875,"vw":8.573333},{"c":8.575,"h":8.575,"l":8.565,"n":39,"o":8.57,"t":"2026-10-16T19:30:00Z","v":1134,"vw":8.570183},{"c":8.57,"h":8.57,"l":8.56,"n":48,"o":8.565,"t":"2026-10-16T19:35:00Z","v":1284,"vw":8.564167},{"c":8.568,"h":8.57,"l":8.568,"n":17,"o":8.5699,"t":"2026-10-16T19:40:00Z","v":793,"vw":8.56945},{"c":8.56,"h":8.57,"l":8.55,"n":22,"o":8.5699,"t":"2026-10-16T19:45:00Z","v":4590,"vw":8.564508},{"c":8.575,"h":8.59,"l":8.565,"n":36,"o":8.565,"t":"2026-10-16T19:50:00Z","v":1766,"vw":8.573006},{"c":8.575,"h":8.575,"l":8.57,"n":77,"o":8.57,"t":"2026-10-16T19:55:00Z","v":3204,"vw":8.571744},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-16T20:00:00Z","v":5122,"vw":8.57},{"c":8.59,"h":8.59,"l":8.59,"n":10,"o":8.59,"t":"2026-10-19T13:30:00Z","v":1120,"vw":8.59},{"c":8.65,"h":8.7,"l":8.64,"n":29,"o":8.69,"t":"2026-10-19T13:45:00Z","v":4273,"vw":8.666954},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-19T13:55:00Z","v":109,"vw":8.62},{"c":8.629,"h":8.629,"l":8.62,"n":12,"o":8.62,"t":"2026-10-19T14:00:00Z","v":2163,"vw":8.620468},{"c":8.55,"h":8.56,"l":8.55,"n":41,"o":8.55,"t":"2026-10-19T14:10:00Z","v":4537,"vw":8.550394},{"c":8.5001,"h":8.5001,"l":8.5,"n":8,"o":8.5,"t":"2026-10-19T14:15:00Z","v":432,"vw":8.500063},{"c":8.53,"h":8.55,"l":8.505,"n":7,"o":8.55,"t":"2026-10-19T14:20:00Z","v":1003,"vw":8.540628},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-19T14:35:00Z","v":101,"vw":8.52},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-10-19T14:45:00Z","v":296,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-19T14:50:00Z","v":421,"vw":8.56},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-19T14:55:00Z","v":200,"vw":8.5},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T15:00:00Z","v":100,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T15:05:00Z","v":100,"vw":8.53},{"c":8.5174,"h":8.5174,"l":8.5174,"n":1,"o":8.5174,"t":"2026-10-19T15:10:00Z","v":200,"vw":8.5174},{"c":8.525,"h":8.525,"l":8.525,"n":5,"o":8.525,"t":"2026-10-19T15:20:00Z","v":383,"vw":8.525},{"c":8.514,"h":8.514,"l":8.514,"n":18,"o":8.514,"t":"2026-10-19T15:35:00Z","v":341,"vw":8.514},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T15:40:00Z","v":100,"vw":8.53},{"c":8.52,"h":8.53,"l":8.51,"n":44,"o":8.51,"t":"2026-10-19T15:45:00Z","v":1162,"vw":8.52},{"c":8.53,"h":8.53,"l":8.53,"n":55,"o":8.53,"t":"2026-10-19T15:50:00Z","v":858,"vw":8.53},{"c":8.545,"h":8.545,"l":8.515,"n":76,"o":8.515,"t":"2026-10-19T16:00:00Z","v":1602,"vw":8.531152},{"c":8.56,"h":8.56,"l":8.56,"n":24,"o":8.56,"t":"2026-10-19T16:05:00Z","v":1128,"vw":8.56},{"c":8.56,"h":8.565,"l":8.55,"n":216,"o":8.565,"t":"2026-10-19T16:20:00Z","v":5888,"vw":8.563305},{"c":8.535,"h":8.56,"l":8.535,"n":34,"o":8.56,"t":"2026-10-19T16:25:00Z","v":3262,"vw":8.554475},{"c":8.54,"h":8.54,"l":8.54,"n":58,"o":8.54,"t":"2026-10-19T16:30:00Z","v":1196,"vw":8.54},{"c":8.51,"h":8.52,"l":8.51,"n":10,"o":8.52,"t":"2026-10-19T16:35:00Z","v":707,"vw":8.511667},{"c":8.53,"h":8.53,"l":8.53,"n":10,"o":8.53,"t":"2026-10-19T17:00:00Z","v":1025,"vw":8.53},{"c":8.51,"h":8.525,"l":8.5,"n":17,"o":8.525,"t":"2026-10-19T17:05:00Z","v":1308,"vw":8.512273},{"c":8.5,"h":8.5,"l":8.5,"n":9,"o":8.5,"t":"2026-10-19T17:10:00Z","v":270,"vw":8.5},{"c":8.5,"h":8.51,"l":8.5,"n":3,"o":8.51,"t":"2026-10-19T17:20:00Z","v":1170,"vw":8.509091},{"c":8.471,"h":8.51,"l":8.47,"n":41,"o":8.51,"t":"2026-10-19T17:30:00Z","v":7915,"vw":8.490581},{"c":8.49,"h":8.49,"l":8.48,"n":16,"o":8.48,"t":"2026-10-19T17:35:00Z","v":1104,"vw":8.481408},{"c":8.48,"h":8.49,"l":8.48,"n":22,"o":8.49,"t":"2026-10-19T17:50:00Z","v":696,"vw":8.4825},{"c":8.43,"h":8.46,"l":8.43,"n":57,"o":8.46,"t":"2026-10-19T17:55:00Z","v":7999,"vw":8.448607},{"c":8.441,"h":8.441,"l":8.435,"n":19,"o":8.435,"t":"2026-10-19T18:00:00Z","v":650,"vw":8.438},{"c":8.45,"h":8.45,"l":8.45,"n":8,"o":8.45,"t":"2026-10-19T18:05:00Z","v":650,"vw":8.45},{"c":8.46,"h":8.5,"l":8.45,"n":48,"o":8.46,"t":"2026-10-19T18:10:00Z","v":6598,"vw":8.471229},{"c":8.44,"h":8.44,"l":8.44,"n":32,"o":8.44,"t":"2026-10-19T18:15:00Z","v":1020,"vw":8.44},{"c":8.4,"h":8.42,"l":8.4,"n":49,"o":8.42,"t":"2026-10-19T18:25:00Z","v":6306,"vw":8.410545},{"c":8.42,"h":8.42,"l":8.41,"n":16,"o":8.41,"t":"2026-10-19T18:30:00Z","v":981,"vw":8.416},{"c":8.425,"h":8.425,"l":8.42,"n":39,"o":8.42,"t":"2026-10-19T18:35:00Z","v":622,"vw":8.421667},{"c":8.42,"h":8.42,"l":8.42,"n":5,"o":8.42,"t":"2026-10-19T18:40:00Z","v":368,"vw":8.42},{"c":8.45,"h":8.46,"l":8.45,"n":21,"o":8.46,"t":"2026-10-19T19:05:00Z","v":1518,"vw":8.451869},{"c":8.42,"h":8.44,"l":8.42,"n":13,"o":8.44,"t":"2026-10-19T19:10:00Z","v":426,"vw":8.430196},{"c":8.44,"h":8.44,"l":8.42,"n":12,"o":8.42,"t":"2026-10-19T19:20:00Z","v":489,"vw":8.43},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-19T19:25:00Z","v":167,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":23,"o":8.45,"t":"2026-10-19T19:35:00Z","v":1703,"vw":8.45},{"c":8.45,"h":8.4516,"l":8.45,"n":7,"o":8.4516,"t":"2026-10-19T19:40:00Z","v":1146,"vw":8.450178},{"c":8.455,"h":8.46,"l":8.455,"n":18,"o":8.46,"t":"2026-10-19T19:45:00Z","v":1155,"vw":8.456875},{"c":8.41,"h":8.45,"l":8.41,"n":55,"o":8.45,"t":"2026-10-19T19:50:00Z","v":4805,"vw":8.428261},{"c":8.42,"h":8.44,"l":8.4,"n":214,"o":8.41,"t":"2026-10-19T19:55:00Z","v":18256,"vw":8.417758},{"c":8.41,"h":8.41,"l":8.41,"n":7,"o":8.41,"t":"2026-10-19T20:00:00Z","v":3369,"vw":8.41},{"c":8.35,"h":8.35,"l":8.35,"n":3,"o":8.35,"t":"2026-10-19T20:10:00Z","v":200,"vw":8.35},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-20T13:30:00Z","v":5065,"vw":8.4},{"c":8.4524,"h":8.4524,"l":8.4524,"n":2,"o":8.4524,"t":"2026-10-20T13:35:00Z","v":2372,"vw":8.4524},{"c":8.38,"h":8.416,"l":8.38,"n":13,"o":8.4,"t":"2026-10-20T13:40:00Z","v":3945,"vw":8.386742},{"c":8.375,"h":8.42,"l":8.375,"n":5,"o":8.42,"t":"2026-10-20T13:45:00Z","v":310,"vw":8.391667},{"c":8.4,"h":8.42,"l":8.39,"n":13,"o":8.39,"t":"2026-10-20T13:50:00Z","v":1101,"vw":8.40949},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-20T13:55:00Z","v":136,"vw":8.36},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-20T14:05:00Z","v":100,"vw":8.43},{"c":8.4184,"h":8.45,"l":8.4184,"n":18,"o":8.43,"t":"2026-10-20T14:10:00Z","v":1753,"vw":8.436496},{"c":8.47,"h":8.49,"l":8.47,"n":17,"o":8.4838,"t":"2026-10-20T14:25:00Z","v":16504,"vw":8.489211},{"c":8.435,"h":8.435,"l":8.435,"n":1,"o":8.435,"t":"2026-10-20T14:30:00Z","v":100,"vw":8.435},{"c":8.42,"h":8.44,"l":8.36,"n":17,"o":8.44,"t":"2026-10-20T14:35:00Z","v":1195,"vw":8.410826},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-20T14:45:00Z","v":100,"vw":8.41},{"c":8.395,"h":8.395,"l":8.395,"n":8,"o":8.395,"t":"2026-10-20T14:50:00Z","v":355,"vw":8.395},{"c":8.405,"h":8.41,"l":8.405,"n":16,"o":8.41,"t":"2026-10-20T14:55:00Z","v":773,"vw":8.408705},{"c":8.38,"h":8.3801,"l":8.3602,"n":28,"o":8.38,"t":"2026-10-20T15:00:00Z","v":3466,"vw":8.373693},{"c":8.385,"h":8.385,"l":8.37,"n":24,"o":8.37,"t":"2026-10-20T15:05:00Z","v":1127,"vw":8.376525},{"c":8.37,"h":8.38,"l":8.36,"n":14,"o":8.38,"t":"2026-10-20T15:30:00Z","v":1354,"vw":8.362961},{"c":8.37,"h":8.37,"l":8.365,"n":16,"o":8.365,"t":"2026-10-20T15:35:00Z","v":676,"vw":8.368696},{"c":8.39,"h":8.39,"l":8.37,"n":22,"o":8.37,"t":"2026-10-20T15:40:00Z","v":1423,"vw":8.380096},{"c":8.37,"h":8.38,"l":8.37,"n":4,"o":8.38,"t":"2026-10-20T15:45:00Z","v":301,"vw":8.373333},{"c":8.39,"h":8.39,"l":8.37,"n":33,"o":8.37,"t":"2026-10-20T15:50:00Z","v":1035,"vw":8.384},{"c":8.4,"h":8.4,"l":8.385,"n":18,"o":8.385,"t":"2026-10-20T16:20:00Z","v":816,"vw":8.39625},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-20T16:50:00Z","v":1460,"vw":8.37},{"c":8.4,"h":8.4,"l":8.37,"n":20,"o":8.37,"t":"2026-10-20T17:10:00Z","v":1899,"vw":8.385625},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-20T17:15:00Z","v":530,"vw":8.4},{"c":8.39,"h":8.4,"l":8.39,"n":28,"o":8.3902,"t":"2026-10-20T17:20:00Z","v":2786,"vw":8.39234},{"c":8.38,"h":8.385,"l":8.38,"n":7,"o":8.385,"t":"2026-10-20T17:25:00Z","v":1113,"vw":8.3825},{"c":8.4,"h":8.4,"l":8.4,"n":10,"o":8.4,"t":"2026-10-20T17:35:00Z","v":497,"vw":8.4},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-20T17:45:00Z","v":160,"vw":8.38},{"c":8.4,"h":8.4,"l":8.39,"n":30,"o":8.39,"t":"2026-10-20T18:00:00Z","v":1062,"vw":8.397843},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-20T18:05:00Z","v":100,"vw":8.41},{"c":8.41,"h":8.41,"l":8.41,"n":4,"o":8.41,"t":"2026-10-20T18:10:00Z","v":115,"vw":8.41},{"c":8.38,"h":8.39,"l":8.38,"n":20,"o":8.39,"t":"2026-10-20T18:15:00Z","v":634,"vw":8.385},{"c":8.3519,"h":8.3601,"l":8.3519,"n":22,"o":8.3601,"t":"2026-10-20T18:20:00Z","v":2690,"vw":8.35887},{"c":8.36,"h":8.36,"l":8.36,"n":4,"o":8.36,"t":"2026-10-20T18:25:00Z","v":139,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-10-20T18:30:00Z","v":169,"vw":8.35},{"c":8.3501,"h":8.3501,"l":8.3501,"n":3,"o":8.3501,"t":"2026-10-20T18:35:00Z","v":265,"vw":8.3501},{"c":8.36,"h":8.36,"l":8.35,"n":15,"o":8.35,"t":"2026-10-20T18:40:00Z","v":636,"vw":8.356753},{"c":8.35,"h":8.3613,"l":8.35,"n":25,"o":8.3613,"t":"2026-10-20T18:45:00Z","v":1307,"vw":8.352911},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-20T18:50:00Z","v":100,"vw":8.34},{"c":8.34,"h":8.34,"l":8.34,"n":23,"o":8.34,"t":"2026-10-20T18:55:00Z","v":3538,"vw":8.34},{"c":8.3499,"h":8.3499,"l":8.33,"n":20,"o":8.33,"t":"2026-10-20T19:00:00Z","v":1477,"vw":8.332698},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-20T19:05:00Z","v":560,"vw":8.35},{"c":8.32,"h":8.32,"l":8.32,"n":5,"o":8.32,"t":"2026-10-20T19:10:00Z","v":161,"vw":8.32},{"c":8.33,"h":8.33,"l":8.33,"n":7,"o":8.33,"t":"2026-10-20T19:25:00Z","v":409,"vw":8.33},{"c":8.34,"h":8.34,"l":8.34,"n":27,"o":8.34,"t":"2026-10-20T19:35:00Z","v":416,"vw":8.34},{"c":8.38,"h":8.38,"l":8.35,"n":47,"o":8.35,"t":"2026-10-20T19:40:00Z","v":13107,"vw":8.362988},{"c":8.355,"h":8.38,"l":8.355,"n":39,"o":8.38,"t":"2026-10-20T19:45:00Z","v":1920,"vw":8.368157},{"c":8.35,"h":8.36,"l":8.3201,"n":27,"o":8.3201,"t":"2026-10-20T19:50:00Z","v":1767,"vw":8.347799},{"c":8.33,"h":8.37,"l":8.32,"n":183,"o":8.3301,"t":"2026-10-20T19:55:00Z","v":10707,"vw":8.333684},{"c":8.34,"h":8.34,"l":8.32,"n":7,"o":8.32,"t":"2026-10-20T20:00:00Z","v":6351,"vw":8.327228},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-21T13:30:00Z","v":561,"vw":8.34},{"c":8.42,"h":8.42,"l":8.42,"n":5,"o":8.42,"t":"2026-10-21T13:40:00Z","v":779,"vw":8.42},{"c":8.33,"h":8.42,"l":8.325,"n":12,"o":8.34,"t":"2026-10-21T13:45:00Z","v":1387,"vw":8.371818},{"c":8.325,"h":8.325,"l":8.325,"n":3,"o":8.325,"t":"2026-10-21T13:50:00Z","v":242,"vw":8.325},{"c":8.33,"h":8.33,"l":8.325,"n":10,"o":8.325,"t":"2026-10-21T13:55:00Z","v":561,"vw":8.3275},{"c":8.32,"h":8.325,"l":8.32,"n":5,"o":8.325,"t":"2026-10-21T14:00:00Z","v":435,"vw":8.32375},{"c":8.33,"h":8.33,"l":8.33,"n":4,"o":8.33,"t":"2026-10-21T14:05:00Z","v":251,"vw":8.33},{"c":8.35,"h":8.35,"l":8.32,"n":9,"o":8.33,"t":"2026-10-21T14:10:00Z","v":847,"vw":8.326875},{"c":8.35,"h":8.35,"l":8.35,"n":3,"o":8.35,"t":"2026-10-21T14:15:00Z","v":114,"vw":8.35},{"c":8.33,"h":8.39,"l":8.325,"n":20,"o":8.325,"t":"2026-10-21T14:20:00Z","v":1600,"vw":8.33994},{"c":8.34,"h":8.385,"l":8.34,"n":5,"o":8.385,"t":"2026-10-21T14:25:00Z","v":402,"vw":8.37375},{"c":8.385,"h":8.385,"l":8.385,"n":5,"o":8.385,"t":"2026-10-21T14:30:00Z","v":264,"vw":8.385},{"c":8.385,"h":8.385,"l":8.385,"n":1,"o":8.385,"t":"2026-10-21T14:35:00Z","v":200,"vw":8.385},{"c":8.37,"h":8.385,"l":8.37,"n":4,"o":8.385,"t":"2026-10-21T14:40:00Z","v":402,"vw":8.38},{"c":8.385,"h":8.385,"l":8.385,"n":4,"o":8.385,"t":"2026-10-21T14:45:00Z","v":304,"vw":8.385},{"c":8.4,"h":8.4,"l":8.39,"n":5,"o":8.39,"t":"2026-10-21T14:50:00Z","v":414,"vw":8.3975},{"c":8.405,"h":8.405,"l":8.405,"n":2,"o":8.405,"t":"2026-10-21T14:55:00Z","v":136,"vw":8.405},{"c":8.405,"h":8.405,"l":8.405,"n":2,"o":8.405,"t":"2026-10-21T15:00:00Z","v":103,"vw":8.405},{"c":8.405,"h":8.44,"l":8.365,"n":7,"o":8.44,"t":"2026-10-21T15:05:00Z","v":450,"vw":8.395},{"c":8.38,"h":8.39,"l":8.38,"n":12,"o":8.39,"t":"2026-10-21T15:10:00Z","v":1460,"vw":8.388071},{"c":8.41,"h":8.41,"l":8.385,"n":7,"o":8.41,"t":"2026-10-21T15:15:00Z","v":524,"vw":8.40125},{"c":8.37,"h":8.41,"l":8.365,"n":33,"o":8.41,"t":"2026-10-21T15:20:00Z","v":2309,"vw":8.386104},{"c":8.37,"h":8.37,"l":8.37,"n":16,"o":8.37,"t":"2026-10-21T15:25:00Z","v":1087,"vw":8.37},{"c":8.365,"h":8.365,"l":8.365,"n":4,"o":8.365,"t":"2026-10-21T15:35:00Z","v":232,"vw":8.365},{"c":8.37,"h":8.37,"l":8.37,"n":18,"o":8.37,"t":"2026-10-21T15:40:00Z","v":1281,"vw":8.37},{"c":8.38,"h":8.38,"l":8.38,"n":12,"o":8.38,"t":"2026-10-21T15:45:00Z","v":687,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":12,"o":8.38,"t":"2026-10-21T15:50:00Z","v":580,"vw":8.38},{"c":8.365,"h":8.365,"l":8.365,"n":1,"o":8.365,"t":"2026-10-21T15:55:00Z","v":100,"vw":8.365},{"c":8.33,"h":8.35,"l":8.33,"n":5,"o":8.35,"t":"2026-10-21T16:05:00Z","v":363,"vw":8.342701},{"c":8.33,"h":8.33,"l":8.33,"n":11,"o":8.33,"t":"2026-10-21T16:10:00Z","v":365,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":6,"o":8.33,"t":"2026-10-21T16:15:00Z","v":531,"vw":8.33},{"c":8.32,"h":8.32,"l":8.32,"n":9,"o":8.32,"t":"2026-10-21T16:25:00Z","v":286,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-21T16:30:00Z","v":100,"vw":8.32},{"c":8.29,"h":8.3,"l":8.28,"n":57,"o":8.3,"t":"2026-10-21T16:35:00Z","v":6766,"vw":8.293944},{"c":8.305,"h":8.305,"l":8.28,"n":56,"o":8.29,"t":"2026-10-21T16:40:00Z","v":3306,"vw":8.295427},{"c":8.305,"h":8.305,"l":8.305,"n":1,"o":8.305,"t":"2026-10-21T16:45:00Z","v":100,"vw":8.305},{"c":8.29,"h":8.29,"l":8.29,"n":10,"o":8.29,"t":"2026-10-21T16:55:00Z","v":263,"vw":8.29},{"c":8.27,"h":8.285,"l":8.27,"n":13,"o":8.285,"t":"2026-10-21T17:05:00Z","v":1484,"vw":8.276431},{"c":8.28,"h":8.28,"l":8.28,"n":18,"o":8.28,"t":"2026-10-21T17:15:00Z","v":1432,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-21T17:20:00Z","v":110,"vw":8.28},{"c":8.27,"h":8.28,"l":8.27,"n":6,"o":8.28,"t":"2026-10-21T17:30:00Z","v":206,"vw":8.275},{"c":8.27,"h":8.28,"l":8.27,"n":3,"o":8.28,"t":"2026-10-21T17:35:00Z","v":205,"vw":8.275},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-21T17:40:00Z","v":100,"vw":8.28},{"c":8.28,"h":8.28,"l":8.27,"n":39,"o":8.27,"t":"2026-10-21T17:50:00Z","v":2850,"vw":8.273254},{"c":8.285,"h":8.285,"l":8.285,"n":2,"o":8.285,"t":"2026-10-21T17:55:00Z","v":105,"vw":8.285},{"c":8.275,"h":8.28,"l":8.26,"n":37,"o":8.28,"t":"2026-10-21T18:10:00Z","v":1135,"vw":8.266463},{"c":8.27,"h":8.27,"l":8.265,"n":2,"o":8.265,"t":"2026-10-21T18:15:00Z","v":200,"vw":8.2675},{"c":8.28,"h":8.29,"l":8.28,"n":20,"o":8.28,"t":"2026-10-21T18:20:00Z","v":1411,"vw":8.281818},{"c":8.285,"h":8.285,"l":8.285,"n":3,"o":8.285,"t":"2026-10-21T18:30:00Z","v":297,"vw":8.285},{"c":8.2895,"h":8.2895,"l":8.28,"n":7,"o":8.28,"t":"2026-10-21T18:35:00Z","v":382,"vw":8.2857},{"c":8.29,"h":8.29,"l":8.28,"n":9,"o":8.2891,"t":"2026-10-21T18:40:00Z","v":748,"vw":8.285586},{"c":8.27,"h":8.27,"l":8.27,"n":15,"o":8.27,"t":"2026-10-21T18:45:00Z","v":738,"vw":8.27},{"c":8.3,"h":8.3,"l":8.28,"n":27,"o":8.28,"t":"2026-10-21T18:50:00Z","v":1890,"vw":8.290714},{"c":8.29,"h":8.31,"l":8.29,"n":17,"o":8.31,"t":"2026-10-21T18:55:00Z","v":831,"vw":8.306667},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-21T19:00:00Z","v":100,"vw":8.31},{"c":8.3,"h":8.32,"l":8.29,"n":38,"o":8.3,"t":"2026-10-21T19:05:00Z","v":3428,"vw":8.304384},{"c":8.31,"h":8.31,"l":8.31,"n":6,"o":8.31,"t":"2026-10-21T19:15:00Z","v":129,"vw":8.31},{"c":8.29,"h":8.3,"l":8.29,"n":22,"o":8.3,"t":"2026-10-21T19:20:00Z","v":1406,"vw":8.295092},{"c":8.285,"h":8.285,"l":8.285,"n":9,"o":8.285,"t":"2026-10-21T19:25:00Z","v":543,"vw":8.285},{"c":8.2801,"h":8.29,"l":8.27,"n":59,"o":8.29,"t":"2026-10-21T19:30:00Z","v":2237,"vw":8.280383},{"c":8.28,"h":8.28,"l":8.27,"n":9,"o":8.27,"t":"2026-10-21T19:35:00Z","v":561,"vw":8.273333},{"c":8.3,"h":8.3,"l":8.28,"n":44,"o":8.28,"t":"2026-10-21T19:40:00Z","v":3030,"vw":8.288122},{"c":8.29,"h":8.3,"l":8.29,"n":36,"o":8.3,"t":"2026-10-21T19:45:00Z","v":1980,"vw":8.29387},{"c":8.285,"h":8.285,"l":8.2811,"n":32,"o":8.2814,"t":"2026-10-21T19:50:00Z","v":4309,"vw":8.283921},{"c":8.27,"h":8.29,"l":8.26,"n":157,"o":8.285,"t":"2026-10-21T19:55:00Z","v":8968,"vw":8.273905},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-21T20:00:00Z","v":1723,"vw":8.28},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-22T12:00:00Z","v":102,"vw":8.12},{"c":8.18,"h":8.3329,"l":8.18,"n":118,"o":8.27,"t":"2026-10-22T13:30:00Z","v":16049,"vw":8.226425},{"c":8.17,"h":8.19,"l":8.17,"n":12,"o":8.18,"t":"2026-10-22T13:35:00Z","v":2607,"vw":8.180412},{"c":8.14,"h":8.17,"l":8.14,"n":17,"o":8.17,"t":"2026-10-22T13:40:00Z","v":3325,"vw":8.157927},{"c":8.155,"h":8.219,"l":8.155,"n":2,"o":8.219,"t":"2026-10-22T13:45:00Z","v":410,"vw":8.18778},{"c":8.145,"h":8.145,"l":8.14,"n":4,"o":8.14,"t":"2026-10-22T13:50:00Z","v":401,"vw":8.14375},{"c":8.175,"h":8.18,"l":8.14,"n":24,"o":8.145,"t":"2026-10-22T13:55:00Z","v":4742,"vw":8.172336},{"c":8.205,"h":8.21,"l":8.15,"n":47,"o":8.175,"t":"2026-10-22T14:00:00Z","v":3173,"vw":8.182233},{"c":8.26,"h":8.26,"l":8.26,"n":5,"o":8.26,"t":"2026-10-22T14:05:00Z","v":512,"vw":8.26},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-10-22T14:10:00Z","v":400,"vw":8.18},{"c":8.18,"h":8.2,"l":8.14,"n":41,"o":8.16,"t":"2026-10-22T14:15:00Z","v":3598,"vw":8.187751},{"c":8.17,"h":8.18,"l":8.15,"n":38,"o":8.18,"t":"2026-10-22T14:25:00Z","v":7539,"vw":8.178554},{"c":8.14,"h":8.14,"l":8.14,"n":9,"o":8.14,"t":"2026-10-22T14:30:00Z","v":1658,"vw":8.14},{"c":8.1287,"h":8.13,"l":8.1287,"n":14,"o":8.13,"t":"2026-10-22T14:35:00Z","v":1038,"vw":8.129767},{"c":8.13,"h":8.13,"l":8.12,"n":18,"o":8.12,"t":"2026-10-22T14:40:00Z","v":3939,"vw":8.129553},{"c":8.1183,"h":8.125,"l":8.1,"n":41,"o":8.125,"t":"2026-10-22T14:45:00Z","v":6153,"vw":8.119249},{"c":8.11,"h":8.13,"l":8.11,"n":49,"o":8.12,"t":"2026-10-22T14:50:00Z","v":3936,"vw":8.120779},{"c":8.11,"h":8.11,"l":8.11,"n":9,"o":8.11,"t":"2026-10-22T14:55:00Z","v":621,"vw":8.11},{"c":8.11,"h":8.11,"l":8.105,"n":25,"o":8.11,"t":"2026-10-22T15:00:00Z","v":2052,"vw":8.109648},{"c":8.125,"h":8.125,"l":8.12,"n":26,"o":8.12,"t":"2026-10-22T15:05:00Z","v":1092,"vw":8.12155},{"c":8.11,"h":8.12,"l":8.11,"n":41,"o":8.12,"t":"2026-10-22T15:10:00Z","v":902,"vw":8.115882},{"c":8.15,"h":8.15,"l":8.11,"n":29,"o":8.11,"t":"2026-10-22T15:15:00Z","v":1517,"vw":8.130842},{"c":8.1101,"h":8.13,"l":8.1101,"n":10,"o":8.13,"t":"2026-10-22T15:20:00Z","v":576,"vw":8.124314},{"c":8.08,"h":8.11,"l":8.08,"n":16,"o":8.11,"t":"2026-10-22T15:25:00Z","v":3732,"vw":8.102332},{"c":8.12,"h":8.12,"l":8.1,"n":26,"o":8.1,"t":"2026-10-22T15:40:00Z","v":2101,"vw":8.109881},{"c":8.1,"h":8.1,"l":8.1,"n":5,"o":8.1,"t":"2026-10-22T15:45:00Z","v":1071,"vw":8.1},{"c":8.13,"h":8.13,"l":8.12,"n":20,"o":8.12,"t":"2026-10-22T15:55:00Z","v":1324,"vw":8.124241},{"c":8.157,"h":8.158,"l":8.15,"n":34,"o":8.15,"t":"2026-10-22T16:00:00Z","v":2099,"vw":8.156098},{"c":8.16,"h":8.16,"l":8.16,"n":20,"o":8.16,"t":"2026-10-22T16:05:00Z","v":1148,"vw":8.16},{"c":8.17,"h":8.185,"l":8.17,"n":18,"o":8.18,"t":"2026-10-22T16:15:00Z","v":1149,"vw":8.179447},{"c":8.19,"h":8.2,"l":8.185,"n":78,"o":8.185,"t":"2026-10-22T16:25:00Z","v":3291,"vw":8.197923},{"c":8.185,"h":8.185,"l":8.185,"n":8,"o":8.185,"t":"2026-10-22T16:30:00Z","v":374,"vw":8.185},{"c":8.17,"h":8.18,"l":8.17,"n":18,"o":8.18,"t":"2026-10-22T16:35:00Z","v":675,"vw":8.172494},{"c":8.18,"h":8.18,"l":8.14,"n":61,"o":8.14,"t":"2026-10-22T16:45:00Z","v":3340,"vw":8.170226},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-22T17:00:00Z","v":522,"vw":8.18},{"c":8.19,"h":8.19,"l":8.19,"n":4,"o":8.19,"t":"2026-10-22T17:05:00Z","v":207,"vw":8.19},{"c":8.175,"h":8.175,"l":8.17,"n":12,"o":8.17,"t":"2026-10-22T17:10:00Z","v":394,"vw":8.173268},{"c":8.165,"h":8.175,"l":8.16,"n":19,"o":8.175,"t":"2026-10-22T17:15:00Z","v":1048,"vw":8.17046},{"c":8.175,"h":8.175,"l":8.165,"n":24,"o":8.165,"t":"2026-10-22T17:20:00Z","v":1412,"vw":8.168087},{"c":8.18,"h":8.18,"l":8.18,"n":10,"o":8.18,"t":"2026-10-22T17:30:00Z","v":549,"vw":8.18},{"c":8.16,"h":8.185,"l":8.16,"n":18,"o":8.185,"t":"2026-10-22T17:35:00Z","v":1553,"vw":8.173462},{"c":8.14,"h":8.17,"l":8.14,"n":26,"o":8.17,"t":"2026-10-22T17:40:00Z","v":2249,"vw":8.159445},{"c":8.12,"h":8.1475,"l":8.12,"n":3,"o":8.1475,"t":"2026-10-22T17:50:00Z","v":330,"vw":8.138182},{"c":8.13,"h":8.14,"l":8.12,"n":37,"o":8.12,"t":"2026-10-22T17:55:00Z","v":1861,"vw":8.125738},{"c":8.13,"h":8.13,"l":8.1,"n":63,"o":8.13,"t":"2026-10-22T18:05:00Z","v":2511,"vw":8.117647},{"c":8.135,"h":8.15,"l":8.135,"n":18,"o":8.135,"t":"2026-10-22T18:10:00Z","v":1599,"vw":8.141363},{"c":8.13,"h":8.135,"l":8.12,"n":11,"o":8.135,"t":"2026-10-22T18:20:00Z","v":497,"vw":8.128333},{"c":8.13,"h":8.14,"l":8.13,"n":32,"o":8.13,"t":"2026-10-22T18:25:00Z","v":1878,"vw":8.136717},{"c":8.135,"h":8.135,"l":8.13,"n":8,"o":8.13,"t":"2026-10-22T18:30:00Z","v":462,"vw":8.133105},{"c":8.11,"h":8.13,"l":8.11,"n":28,"o":8.13,"t":"2026-10-22T18:35:00Z","v":3137,"vw":8.123095},{"c":8.11,"h":8.11,"l":8.1,"n":28,"o":8.1024,"t":"2026-10-22T18:40:00Z","v":1793,"vw":8.104306},{"c":8.125,"h":8.125,"l":8.1175,"n":19,"o":8.12,"t":"2026-10-22T18:45:00Z","v":1920,"vw":8.121486},{"c":8.125,"h":8.13,"l":8.125,"n":3,"o":8.13,"t":"2026-10-22T18:50:00Z","v":217,"vw":8.1275},{"c":8.125,"h":8.125,"l":8.125,"n":2,"o":8.125,"t":"2026-10-22T18:55:00Z","v":525,"vw":8.125},{"c":8.105,"h":8.12,"l":8.09,"n":18,"o":8.12,"t":"2026-10-22T19:00:00Z","v":720,"vw":8.106},{"c":8.12,"h":8.12,"l":8.105,"n":18,"o":8.12,"t":"2026-10-22T19:05:00Z","v":1244,"vw":8.117027},{"c":8.13,"h":8.13,"l":8.115,"n":16,"o":8.115,"t":"2026-10-22T19:10:00Z","v":957,"vw":8.128141},{"c":8.11,"h":8.13,"l":8.11,"n":27,"o":8.13,"t":"2026-10-22T19:15:00Z","v":2390,"vw":8.119812},{"c":8.105,"h":8.105,"l":8.1,"n":11,"o":8.1,"t":"2026-10-22T19:20:00Z","v":640,"vw":8.103},{"c":8.12,"h":8.12,"l":8.09,"n":30,"o":8.09,"t":"2026-10-22T19:25:00Z","v":1935,"vw":8.112826},{"c":8.1,"h":8.125,"l":8.1,"n":52,"o":8.125,"t":"2026-10-22T19:30:00Z","v":2950,"vw":8.11452},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-22T19:35:00Z","v":113,"vw":8.09},{"c":8.085,"h":8.09,"l":8.08,"n":37,"o":8.09,"t":"2026-10-22T19:40:00Z","v":1946,"vw":8.083452},{"c":8.09,"h":8.09,"l":8.07,"n":53,"o":8.08,"t":"2026-10-22T19:45:00Z","v":4911,"vw":8.082277},{"c":8.1,"h":8.105,"l":8.073,"n":90,"o":8.09,"t":"2026-10-22T19:50:00Z","v":6501,"vw":8.095924},{"c":8.09,"h":8.11,"l":8.08,"n":176,"o":8.105,"t":"2026-10-22T19:55:00Z","v":14254,"vw":8.090819},{"c":8.15,"h":8.15,"l":8.1,"n":7,"o":8.1,"t":"2026-10-22T20:00:00Z","v":7613,"vw":8.101133}],"history":[{"c":6.48,"h":6.68,"l":6.4,"n":2055,"o":6.4,"t":"2024-10-21T04:00:00Z","v":171781,"vw":6.553309},{"c":6.3,"h":6.51,"l":6.28,"n":1259,"o":6.51,"t":"2024-10-22T04:00:00Z","v":147131,"vw":6.351505},{"c":6.11,"h":6.33,"l":6.04,"n":1346,"o":6.33,"t":"2024-10-23T04:00:00Z","v":167062,"vw":6.120254},{"c":6.095,"h":6.17,"l":5.97,"n":1265,"o":6.17,"t":"2024-10-24T04:00:00Z","v":137630,"vw":6.049759},{"c":6.07,"h":6.1316,"l":6.03,"n":823,"o":6.1,"t":"2024-10-25T04:00:00Z","v":55141,"vw":6.089507},{"c":6.04,"h":6.12,"l":5.98,"n":1656,"o":6.02,"t":"2024-10-28T04:00:00Z","v":117471,"vw":6.041522},{"c":5.87,"h":6.03,"l":5.86,"n":1385,"o":5.99,"t":"2024-10-29T04:00:00Z","v":136243,"vw":5.908155},{"c":5.8,"h":5.866,"l":5.77,"n":1621,"o":5.86,"t":"2024-10-30T04:00:00Z","v":89712,"vw":5.816151},{"c":5.76,"h":5.84,"l":5.73,"n":1666,"o":5.83,"t":"2024-10-31T04:00:00Z","v":111621,"vw":5.772325},{"c":5.67,"h":5.797,"l":5.66,"n":1318,"o":5.77,"t":"2024-11-01T04:00:00Z","v":122526,"vw":5.718909},{"c":5.73,"h":5.82,"l":5.5912,"n":3328,"o":5.65,"t":"2024-11-04T05:00:00Z","v":227304,"vw":5.704453},{"c":5.71,"h":5.77,"l":5.69,"n":946,"o":5.73,"t":"2024-11-05T05:00:00Z","v":80150,"vw":5.722706},{"c":5.98,"h":6.13,"l":5.775,"n":2100,"o":6.13,"t":"2024-11-06T05:00:00Z","v":190930,"vw":6.002741},{"c":5.89,"h":6.05,"l":5.89,"n":1493,"o":5.97,"t":"2024-11-07T05:00:00Z","v":127579,"vw":5.974151},{"c":5.76,"h":5.92,"l":5.71,"n":1431,"o":5.89,"t":"2024-11-08T05:00:00Z","v":108294,"vw":5.78068},{"c":5.98,"h":6,"l":5.71,"n":2783,"o":5.76,"t":"2024-11-11T05:00:00Z","v":292123,"vw":5.878702},{"c":6.07,"h":6.11,"l":5.995,"n":1973,"o":6,"t":"2024-11-12T05:00:00Z","v":211493,"vw":6.03276},{"c":6.01,"h":6.13,"l":5.99,"n":1851,"o":6.09,"t":"2024-11-13T05:00:00Z","v":147159,"vw":6.082803},{"c":5.92,"h":6.0355,"l":5.86,"n":1081,"o":6.01,"t":"2024-11-14T05:00:00Z","v":74822,"vw":5.937826},{"c":5.74,"h":5.95,"l":5.715,"n":1133,"o":5.9,"t":"2024-11-15T05:00:00Z","v":84027,"vw":5.790156},{"c":5.95,"h":6.025,"l":5.75,"n":1313,"o":5.78,"t":"2024-11-18T05:00:00Z","v":161886,"vw":5.947141},{"c":5.95,"h":5.98,"l":5.87,"n":1428,"o":5.91,"t":"2024-11-19T05:00:00Z","v":98132,"vw":5.931185},{"c":5.94,"h":6.07,"l":5.865,"n":1807,"o":5.99,"t":"2024-11-20T05:00:00Z","v":112419,"vw":5.974419},{"c":6.005,"h":6.01,"l":5.755,"n":1519,"o":5.97,"t":"2024-11-21T05:00:00Z","v":117082,"vw":5.950076},{"c":6.05,"h":6.21,"l":6.02,"n":2196,"o":6.02,"t":"2024-11-22T05:00:00Z","v":161916,"vw":6.101543},{"c":5.81,"h":6.235,"l":5.53,"n":5090,"o":6.21,"t":"2024-11-25T05:00:00Z","v":515370,"vw":5.855479},{"c":5.5,"h":5.82,"l":5.47,"n":3232,"o":5.82,"t":"2024-11-26T05:00:00Z","v":304769,"vw":5.593831},{"c":5.54,"h":5.589,"l":5.42,"n":2074,"o":5.51,"t":"2024-11-27T05:00:00Z","v":165169,"vw":5.502224},{"c":5.425,"h":5.6,"l":5.425,"n":1469,"o":5.53,"t":"2024-11-29T05:00:00Z","v":186278,"vw":5.502412},{"c":5.47,"h":5.83,"l":5.41,"n":2602,"o":5.41,"t":"2024-12-02T05:00:00Z","v":217668,"vw":5.528062},{"c":5.42,"h":5.4819,"l":5.4,"n":1589,"o":5.46,"t":"2024-12-03T05:00:00Z","v":99147,"vw":5.427121},{"c":5.26,"h":5.42,"l":5.18,"n":1762,"o":5.4,"t":"2024-12-04T05:00:00Z","v":173934,"vw":5.29211},{"c":5.2,"h":5.38,"l":5.165,"n":1567,"o":5.33,"t":"2024-12-05T05:00:00Z","v":159003,"vw":5.25182},{"c":5.14,"h":5.19,"l":5.04,"n":2675,"o":5.19,"t":"2024-12-06T05:00:00Z","v":278531,"vw":5.096039},{"c":5.21,"h":5.24,"l":5.08,"n":1853,"o":5.14,"t":"2024-12-09T05:00:00Z","v":174925,"vw":5.187323},{"c":5.28,"h":5.33,"l":5.14,"n":1721,"o":5.2,"t":"2024-12-10T05:00:00Z","v":163755,"vw":5.228908},{"c":5.26,"h":5.34,"l":5.13,"n":2073,"o":5.34,"t":"2024-12-11T05:00:00Z","v":130516,"vw":5.227525},{"c":5.18,"h":5.29,"l":5.18,"n":1227,"o":5.24,"t":"2024-12-12T05:00:00Z","v":75404,"vw":5.210886},{"c":5.09,"h":5.24,"l":5.09,"n":1133,"o":5.22,"t":"2024-12-13T05:00:00Z","v":113392,"vw":5.141384},{"c":4.9,"h":5.1,"l":4.89,"n":2495,"o":5.09,"t":"2024-12-16T05:00:00Z","v":318202,"vw":4.944332},{"c":4.97,"h":5,"l":4.82,"n":2917,"o":4.88,"t":"2024-12-17T05:00:00Z","v":199053,"vw":4.91412},{"c":4.97,"h":5.15,"l":4.94,"n":2162,"o":4.97,"t":"2024-12-18T05:00:00Z","v":175266,"vw":5.043241},{"c":4.87,"h":5.06,"l":4.87,"n":1393,"o":4.97,"t":"2024-12-19T05:00:00Z","v":134385,"vw":4.915217},{"c":4.88,"h":4.97,"l":4.87,"n":1095,"o":4.87,"t":"2024-12-20T05:00:00Z","v":159626,"vw":4.906505},{"c":5.05,"h":5.05,"l":4.85,"n":998,"o":4.9,"t":"2024-12-23T05:00:00Z","v":170922,"vw":4.963186},{"c":5.09,"h":5.12,"l":5.0201,"n":811,"o":5.08,"t":"2024-12-24T05:00:00Z","v":33258,"vw":5.084159},{"c":5.06,"h":5.14,"l":5.04,"n":1595,"o":5.08,"t":"2024-12-26T05:00:00Z","v":89169,"vw":5.075416},{"c":5.06,"h":5.13,"l":4.98,"n":2377,"o":5.04,"t":"2024-12-27T05:00:00Z","v":207288,"vw":5.025168},{"c":5.6,"h":5.6,"l":5.27,"n":3938,"o":5.28,"t":"2024-12-30T05:00:00Z","v":491986,"vw":5.434327},{"c":5.65,"h":5.72,"l":5.43,"n":2128,"o":5.55,"t":"2024-12-31T05:00:00Z","v":226621,"vw":5.623156},{"c":5.99,"h":6.15,"l":5.72,"n":3409,"o":5.78,"t":"2025-01-02T05:00:00Z","v":334889,"vw":6.007572},{"c":6.01,"h":6.065,"l":5.77,"n":2434,"o":5.97,"t":"2025-01-03T05:00:00Z","v":275314,"vw":5.932046},{"c":5.79,"h":6.06,"l":5.75,"n":3135,"o":6.06,"t":"2025-01-06T05:00:00Z","v":212178,"vw":5.884365},{"c":5.86,"h":5.94,"l":5.773,"n":1976,"o":5.81,"t":"2025-01-07T05:00:00Z","v":147611,"vw":5.853128},{"c":5.79,"h":5.83,"l":5.72,"n":1350,"o":5.83,"t":"2025-01-08T05:00:00Z","v":90266,"vw":5.774884},{"c":5.93,"h":6,"l":5.82,"n":2120,"o":5.83,"t":"2025-01-10T05:00:00Z","v":132744,"vw":5.932233},{"c":5.95,"h":6.08,"l":5.862,"n":1550,"o":5.99,"t":"2025-01-13T05:00:00Z","v":144721,"vw":5.973305},{"c":6.03,"h":6.07,"l":5.91,"n":1709,"o":5.99,"t":"2025-01-14T05:00:00Z","v":111787,"vw":5.984992},{"c":6.01,"h":6.1,"l":5.91,"n":1500,"o":6.04,"t":"2025-01-15T05:00:00Z","v":122997,"vw":5.974973},{"c":5.98,"h":6.0642,"l":5.93,"n":1584,"o":6,"t":"2025-01-16T05:00:00Z","v":116764,"vw":6.003639},{"c":5.86,"h":6.02,"l":5.84,"n":1095,"o":5.94,"t":"2025-01-17T05:00:00Z","v":105068,"vw":5.903593},{"c":5.89,"h":6.0201,"l":5.81,"n":1677,"o":5.96,"t":"2025-01-21T05:00:00Z","v":149783,"vw":5.902326},{"c":5.73,"h":5.865,"l":5.72,"n":1618,"o":5.85,"t":"2025-01-22T05:00:00Z","v":174296,"vw":5.789863},{"c":5.82,"h":5.93,"l":5.73,"n":1512,"o":5.73,"t":"2025-01-23T05:00:00Z","v":95025,"vw":5.835436},{"c":5.73,"h":5.85,"l":5.64,"n":1271,"o":5.82,"t":"2025-01-24T05:00:00Z","v":165257,"vw":5.713166},{"c":5.57,"h":5.73,"l":5.5,"n":1652,"o":5.72,"t":"2025-01-27T05:00:00Z","v":182579,"vw":5.584212},{"c":5.54,"h":5.66,"l":5.445,"n":1162,"o":5.54,"t":"2025-01-28T05:00:00Z","v":83188,"vw":5.509081},{"c":5.6,"h":5.6208,"l":5.5,"n":1131,"o":5.57,"t":"2025-01-29T05:00:00Z","v":111890,"vw":5.552968},{"c":5.66,"h":5.69,"l":5.5302,"n":952,"o":5.66,"t":"2025-01-30T05:00:00Z","v":59925,"vw":5.630784},{"c":5.64,"h":5.72,"l":5.55,"n":1467,"o":5.63,"t":"2025-01-31T05:00:00Z","v":72743,"vw":5.627333},{"c":5.54,"h":5.71,"l":5.53,"n":1191,"o":5.63,"t":"2025-02-03T05:00:00Z","v":93740,"vw":5.628282},{"c":5.72,"h":5.755,"l":5.46,"n":1038,"o":5.5,"t":"2025-02-04T05:00:00Z","v":81380,"vw":5.687912},{"c":5.74,"h":5.81,"l":5.675,"n":784,"o":5.72,"t":"2025-02-05T05:00:00Z","v":101700,"vw":5.728064},{"c":5.7,"h":5.76,"l":5.63,"n":966,"o":5.76,"t":"2025-02-06T05:00:00Z","v":78116,"vw":5.693705},{"c":5.64,"h":5.72,"l":5.63,"n":604,"o":5.71,"t":"2025-02-07T05:00:00Z","v":70508,"vw":5.678499},{"c":5.68,"h":5.71,"l":5.6,"n":718,"o":5.65,"t":"2025-02-10T05:00:00Z","v":83880,"vw":5.654516},{"c":5.75,"h":5.815,"l":5.67,"n":916,"o":5.71,"t":"2025-02-11T05:00:00Z","v":65509,"vw":5.768705},{"c":5.7,"h":5.8,"l":5.6972,"n":598,"o":5.73,"t":"2025-02-12T05:00:00Z","v":73648,"vw":5.751322},{"c":5.7,"h":5.7499,"l":5.68,"n":647,"o":5.69,"t":"2025-02-13T05:00:00Z","v":37483,"vw":5.708525},{"c":5.56,"h":5.7,"l":5.53,"n":518,"o":5.69,"t":"2025-02-14T05:00:00Z","v":62551,"vw":5.591361},{"c":5.54,"h":5.605,"l":5.5,"n":542,"o":5.59,"t":"2025-02-18T05:00:00Z","v":63521,"vw":5.564648},{"c":5.54,"h":5.575,"l":5.46,"n":727,"o":5.54,"t":"2025-02-19T05:00:00Z","v":70636,"vw":5.517961},{"c":5.55,"h":5.56,"l":5.41,"n":953,"o":5.5,"t":"2025-02-20T05:00:00Z","v":120156,"vw":5.505641},{"c":5.98,"h":6.65,"l":5.91,"n":4066,"o":6.06,"t":"2025-02-21T05:00:00Z","v":456385,"vw":6.111589},{"c":5.95,"h":6.0769,"l":5.8,"n":1388,"o":5.94,"t":"2025-02-24T05:00:00Z","v":120311,"vw":5.937692},{"c":5.76,"h":5.9691,"l":5.76,"n":910,"o":5.9,"t":"2025-02-25T05:00:00Z","v":68152,"vw":5.847538},{"c":5.81,"h":5.845,"l":5.68,"n":1150,"o":5.75,"t":"2025-02-26T05:00:00Z","v":96784,"vw":5.794796},{"c":5.72,"h":5.83,"l":5.7,"n":1069,"o":5.83,"t":"2025-02-27T05:00:00Z","v":119283,"vw":5.760057},{"c":5.67,"h":5.84,"l":5.63,"n":954,"o":5.72,"t":"2025-02-28T05:00:00Z","v":52730,"vw":5.721347},{"c":5.44,"h":5.79,"l":5.41,"n":1268,"o":5.79,"t":"2025-03-03T05:00:00Z","v":149444,"vw":5.546818},{"c":5.35,"h":5.44,"l":5.22,"n":1052,"o":5.4,"t":"2025-03-04T05:00:00Z","v":149397,"vw":5.346359},{"c":5.44,"h":5.49,"l":5.22,"n":1172,"o":5.31,"t":"2025-03-05T05:00:00Z","v":140148,"vw":5.384919},{"c":5.54,"h":5.6,"l":5.4,"n":823,"o":5.4,"t":"2025-03-06T05:00:00Z","v":95702,"vw":5.527759},{"c":5.57,"h":5.68,"l":5.53,"n":1474,"o":5.53,"t":"2025-03-07T05:00:00Z","v":111013,"vw":5.626056},{"c":5.42,"h":5.57,"l":5.35,"n":1056,"o":5.57,"t":"2025-03-10T04:00:00Z","v":109877,"vw":5.41085},{"c":5.53,"h":5.55,"l":5.42,"n":1070,"o":5.49,"t":"2025-03-11T04:00:00Z","v":94391,"vw":5.487876},{"c":5.59,"h":5.62,"l":5.48,"n":1126,"o":5.55,"t":"2025-03-12T04:00:00Z","v":80623,"vw":5.573251},{"c":5.57,"h":5.7199,"l":5.555,"n":818,"o":5.61,"t":"2025-03-13T04:00:00Z","v":58135,"vw":5.621006},{"c":5.55,"h":5.6,"l":5.52,"n":1051,"o":5.54,"t":"2025-03-14T04:00:00Z","v":77833,"vw":5.552988},{"c":5.66,"h":5.7,"l":5.55,"n":1138,"o":5.55,"t":"2025-03-17T04:00:00Z","v":97065,"vw":5.646223},{"c":5.65,"h":5.71,"l":5.57,"n":934,"o":5.7,"t":"2025-03-18T04:00:00Z","v":75630,"vw":5.675507},{"c":5.92,"h":5.93,"l":5.65,"n":1449,"o":5.65,"t":"2025-03-19T04:00:00Z","v":98971,"vw":5.817505},{"c":5.88,"h":5.93,"l":5.81,"n":757,"o":5.92,"t":"2025-03-20T04:00:00Z","v":98206,"vw":5.879263},{"c":5.78,"h":5.8944,"l":5.74,"n":965,"o":5.88,"t":"2025-03-21T04:00:00Z","v":110135,"vw":5.791754},{"c":5.79,"h":5.83,"l":5.75,"n":956,"o":5.79,"t":"2025-03-24T04:00:00Z","v":68287,"vw":5.797103},{"c":5.8,"h":5.84,"l":5.77,"n":900,"o":5.8,"t":"2025-03-25T04:00:00Z","v":63036,"vw":5.806096},{"c":5.94,"h":6,"l":5.81,"n":1130,"o":5.81,"t":"2025-03-26T04:00:00Z","v":80364,"vw":5.926445},{"c":5.88,"h":5.93,"l":5.81,"n":728,"o":5.9,"t":"2025-03-27T04:00:00Z","v":41529,"vw":5.878622},{"c":5.79,"h":5.885,"l":5.72,"n":1104,"o":5.88,"t":"2025-03-28T04:00:00Z","v":57934,"vw":5.78872},{"c":5.65,"h":5.82,"l":5.61,"n":1554,"o":5.77,"t":"2025-03-31T04:00:00Z","v":145545,"vw":5.723869},{"c":5.83,"h":5.88,"l":5.64,"n":1463,"o":5.64,"t":"2025-04-01T04:00:00Z","v":71093,"vw":5.797104},{"c":5.86,"h":5.88,"l":5.72,"n":1235,"o":5.78,"t":"2025-04-02T04:00:00Z","v":56584,"vw":5.801598},{"c":5.52,"h":5.83,"l":5.5,"n":1208,"o":5.66,"t":"2025-04-03T04:00:00Z","v":110378,"vw":5.602034},{"c":5.12,"h":5.31,"l":5.03,"n":1242,"o":5.31,"t":"2025-04-04T04:00:00Z","v":262494,"vw":5.132648},{"c":5.18,"h":5.2484,"l":4.9,"n":851,"o":4.95,"t":"2025-04-07T04:00:00Z","v":167708,"vw":5.10573},{"c":5,"h":5.243,"l":4.955,"n":750,"o":5.21,"t":"2025-04-08T04:00:00Z","v":79691,"vw":5.098394},{"c":5.19,"h":5.3037,"l":4.9,"n":1054,"o":4.95,"t":"2025-04-09T04:00:00Z","v":130191,"vw":5.038698},{"c":5.02,"h":5.17,"l":4.97,"n":443,"o":5.12,"t":"2025-04-10T04:00:00Z","v":45153,"vw":5.051488},{"c":5.17,"h":5.255,"l":5.005,"n":539,"o":5.02,"t":"2025-04-11T04:00:00Z","v":71843,"vw":5.072856},{"c":5.05,"h":5.22,"l":4.99,"n":737,"o":5.22,"t":"2025-04-14T04:00:00Z","v":52608,"vw":5.055377},{"c":5.08,"h":5.09,"l":4.99,"n":940,"o":5.05,"t":"2025-04-15T04:00:00Z","v":53825,"vw":5.037526},{"c":5.09,"h":5.18,"l":5.05,"n":578,"o":5.05,"t":"2025-04-16T04:00:00Z","v":39181,"vw":5.108155},{"c":5.14,"h":5.16,"l":5.08,"n":493,"o":5.13,"t":"2025-04-17T04:00:00Z","v":32366,"vw":5.125097},{"c":5.03,"h":5.15,"l":4.95,"n":682,"o":5.15,"t":"2025-04-21T04:00:00Z","v":107530,"vw":4.996034},{"c":5.08,"h":5.16,"l":4.94,"n":1205,"o":5,"t":"2025-04-22T04:00:00Z","v":78934,"vw":5.045255},{"c":5.22,"h":5.25,"l":5.1,"n":1602,"o":5.13,"t":"2025-04-23T04:00:00Z","v":156800,"vw":5.162425},{"c":5.33,"h":5.3665,"l":5.18,"n":758,"o":5.23,"t":"2025-04-24T04:00:00Z","v":58251,"vw":5.320762},{"c":5.45,"h":5.47,"l":5.31,"n":638,"o":5.31,"t":"2025-04-25T04:00:00Z","v":55257,"vw":5.407147},{"c":5.4,"h":5.54,"l":5.38,"n":490,"o":5.45,"t":"2025-04-28T04:00:00Z","v":40401,"vw":5.448659},{"c":5.4,"h":5.47,"l":5.36,"n":539,"o":5.41,"t":"2025-04-29T04:00:00Z","v":46468,"vw":5.424852},{"c":5.38,"h":5.44,"l":5.34,"n":422,"o":5.4,"t":"2025-04-30T04:00:00Z","v":53994,"vw":5.390987},{"c":5.52,"h":5.525,"l":5.29,"n":1142,"o":5.35,"t":"2025-05-01T04:00:00Z","v":137305,"vw":5.40097},{"c":5.45,"h":5.55,"l":5.44,"n":557,"o":5.55,"t":"2025-05-02T04:00:00Z","v":51231,"vw":5.473785},{"c":5.49,"h":5.51,"l":5.32,"n":608,"o":5.39,"t":"2025-05-05T04:00:00Z","v":53297,"vw":5.455874},{"c":5.46,"h":5.5671,"l":5.4,"n":1138,"o":5.49,"t":"2025-05-06T04:00:00Z","v":61457,"vw":5.462457},{"c":5.34,"h":5.49,"l":5.3,"n":523,"o":5.43,"t":"2025-05-07T04:00:00Z","v":35323,"vw":5.359319},{"c":5.4,"h":5.45,"l":5.33,"n":431,"o":5.33,"t":"2025-05-08T04:00:00Z","v":19262,"vw":5.399569},{"c":5.37,"h":5.46,"l":5.3,"n":515,"o":5.46,"t":"2025-05-09T04:00:00Z","v":31841,"vw":5.385059},{"c":5.46,"h":5.54,"l":5.42,"n":874,"o":5.46,"t":"2025-05-12T04:00:00Z","v":52575,"vw":5.467646},{"c":5.52,"h":5.56,"l":5.46,"n":1002,"o":5.51,"t":"2025-05-13T04:00:00Z","v":57369,"vw":5.536619},{"c":5.49,"h":5.58,"l":5.42,"n":1112,"o":5.52,"t":"2025-05-14T04:00:00Z","v":117657,"vw":5.498869},{"c":5.4,"h":5.48,"l":5.35,"n":796,"o":5.42,"t":"2025-05-15T04:00:00Z","v":101845,"vw":5.420889},{"c":5.51,"h":5.5606,"l":5.312,"n":651,"o":5.3212,"t":"2025-05-16T04:00:00Z","v":39416,"vw":5.510923},{"c":5.54,"h":5.575,"l":5.392,"n":630,"o":5.51,"t":"2025-05-19T04:00:00Z","v":42981,"vw":5.497439},{"c":5.48,"h":5.5799,"l":5.46,"n":455,"o":5.57,"t":"2025-05-20T04:00:00Z","v":30659,"vw":5.512253},{"c":5.33,"h":5.44,"l":5.3,"n":845,"o":5.4216,"t":"2025-05-21T04:00:00Z","v":57102,"vw":5.356035},{"c":5.33,"h":5.46,"l":5.28,"n":608,"o":5.3,"t":"2025-05-22T04:00:00Z","v":30696,"vw":5.315272},{"c":5.34,"h":5.35,"l":5.22,"n":1010,"o":5.28,"t":"2025-05-23T04:00:00Z","v":84817,"vw":5.283897},{"c":5.48,"h":5.5882,"l":5.41,"n":776,"o":5.44,"t":"2025-05-27T04:00:00Z","v":57960,"vw":5.474799},{"c":5.84,"h":5.93,"l":5.375,"n":1939,"o":5.6,"t":"2025-05-28T04:00:00Z","v":281880,"vw":5.681818},{"c":5.89,"h":6.04,"l":5.855,"n":1375,"o":5.88,"t":"2025-05-29T04:00:00Z","v":108617,"vw":5.912211},{"c":5.96,"h":6,"l":5.82,"n":928,"o":5.89,"t":"2025-05-30T04:00:00Z","v":66902,"vw":5.931847},{"c":5.79,"h":6.11,"l":5.7,"n":2119,"o":5.99,"t":"2025-06-02T04:00:00Z","v":341015,"vw":5.890259},{"c":6.04,"h":6.05,"l":5.712,"n":2256,"o":5.75,"t":"2025-06-03T04:00:00Z","v":165191,"vw":5.957768},{"c":6.07,"h":6.13,"l":5.92,"n":1144,"o":6.07,"t":"2025-06-04T04:00:00Z","v":119510,"vw":6.040819},{"c":6.28,"h":6.28,"l":6.06,"n":1046,"o":6.12,"t":"2025-06-05T04:00:00Z","v":124203,"vw":6.202332},{"c":6.28,"h":6.385,"l":6.22,"n":863,"o":6.3,"t":"2025-06-06T04:00:00Z","v":95905,"vw":6.296682},{"c":6.25,"h":6.3,"l":6.21,"n":595,"o":6.3,"t":"2025-06-09T04:00:00Z","v":70392,"vw":6.263973},{"c":6.32,"h":6.4,"l":6.26,"n":685,"o":6.26,"t":"2025-06-10T04:00:00Z","v":63681,"vw":6.339241},{"c":6.3,"h":6.35,"l":6.26,"n":801,"o":6.35,"t":"2025-06-11T04:00:00Z","v":64160,"vw":6.294409},{"c":6.43,"h":6.43,"l":6.25,"n":480,"o":6.26,"t":"2025-06-12T04:00:00Z","v":82427,"vw":6.354575},{"c":6.73,"h":6.73,"l":6.41,"n":734,"o":6.5,"t":"2025-06-13T04:00:00Z","v":104636,"vw":6.531926},{"c":6.77,"h":6.84,"l":6.605,"n":975,"o":6.8,"t":"2025-06-16T04:00:00Z","v":137076,"vw":6.733382},{"c":7.08,"h":7.15,"l":6.76,"n":1225,"o":6.78,"t":"2025-06-17T04:00:00Z","v":168914,"vw":7.023762},{"c":6.82,"h":7.1596,"l":6.74,"n":1186,"o":7.15,"t":"2025-06-18T04:00:00Z","v":127063,"vw":6.892297},{"c":6.59,"h":6.9676,"l":6.59,"n":1238,"o":6.83,"t":"2025-06-20T04:00:00Z","v":175508,"vw":6.691612},{"c":6.75,"h":6.8595,"l":6.59,"n":1043,"o":6.64,"t":"2025-06-23T04:00:00Z","v":127391,"vw":6.744977},{"c":6.66,"h":6.73,"l":6.59,"n":790,"o":6.68,"t":"2025-06-24T04:00:00Z","v":68124,"vw":6.661795},{"c":6.6,"h":6.69,"l":6.54,"n":850,"o":6.6,"t":"2025-06-25T04:00:00Z","v":80348,"vw":6.60954},{"c":6.53,"h":6.66,"l":6.51,"n":597,"o":6.64,"t":"2025-06-26T04:00:00Z","v":76369,"vw":6.563372},{"c":6.56,"h":6.655,"l":6.545,"n":615,"o":6.55,"t":"2025-06-27T04:00:00Z","v":71952,"vw":6.592893},{"c":6.41,"h":6.6155,"l":6.405,"n":769,"o":6.54,"t":"2025-06-30T04:00:00Z","v":84119,"vw":6.46983},{"c":6.42,"h":6.52,"l":6.265,"n":767,"o":6.35,"t":"2025-07-01T04:00:00Z","v":103744,"vw":6.407671},{"c":6.62,"h":6.66,"l":6.42,"n":730,"o":6.43,"t":"2025-07-02T04:00:00Z","v":95931,"vw":6.553833},{"c":6.44,"h":6.61,"l":6.405,"n":1425,"o":6.6,"t":"2025-07-03T04:00:00Z","v":154056,"vw":6.465442},{"c":6.56,"h":6.68,"l":6.5,"n":793,"o":6.65,"t":"2025-07-07T04:00:00Z","v":83351,"vw":6.565591},{"c":6.63,"h":6.64,"l":6.51,"n":705,"o":6.6,"t":"2025-07-08T04:00:00Z","v":93809,"vw":6.584928},{"c":6.54,"h":6.63,"l":6.54,"n":773,"o":6.63,"t":"2025-07-09T04:00:00Z","v":48998,"vw":6.574603},{"c":6.68,"h":6.72,"l":6.54,"n":550,"o":6.54,"t":"2025-07-10T04:00:00Z","v":53237,"vw":6.667241},{"c":6.76,"h":6.79,"l":6.64,"n":840,"o":6.69,"t":"2025-07-11T04:00:00Z","v":56869,"vw":6.732324},{"c":6.61,"h":6.74,"l":6.61,"n":679,"o":6.73,"t":"2025-07-14T04:00:00Z","v":64597,"vw":6.685721},{"c":6.5,"h":6.665,"l":6.5,"n":715,"o":6.63,"t":"2025-07-15T04:00:00Z","v":50009,"vw":6.552606},{"c":6.5,"h":6.625,"l":6.41,"n":626,"o":6.6,"t":"2025-07-16T04:00:00Z","v":90154,"vw":6.505262},{"c":6.58,"h":6.64,"l":6.5,"n":736,"o":6.51,"t":"2025-07-17T04:00:00Z","v":42824,"vw":6.562953},{"c":6.52,"h":6.65,"l":6.48,"n":537,"o":6.63,"t":"2025-07-18T04:00:00Z","v":65066,"vw":6.555984},{"c":6.58,"h":6.58,"l":6.46,"n":820,"o":6.56,"t":"2025-07-21T04:00:00Z","v":91828,"vw":6.518258},{"c":6.7,"h":6.74,"l":6.6,"n":562,"o":6.6,"t":"2025-07-22T04:00:00Z","v":75116,"vw":6.676299},{"c":6.81,"h":6.83,"l":6.63,"n":987,"o":6.72,"t":"2025-07-23T04:00:00Z","v":75743,"vw":6.750514},{"c":6.68,"h":6.8156,"l":6.66,"n":781,"o":6.77,"t":"2025-07-24T04:00:00Z","v":60201,"vw":6.70548},{"c":6.72,"h":6.7798,"l":6.67,"n":454,"o":6.68,"t":"2025-07-25T04:00:00Z","v":116980,"vw":6.728807},{"c":6.86,"h":6.89,"l":6.72,"n":675,"o":6.74,"t":"2025-07-28T04:00:00Z","v":93830,"vw":6.83148},{"c":6.96,"h":7.12,"l":6.91,"n":1021,"o":6.91,"t":"2025-07-29T04:00:00Z","v":162241,"vw":7.005758},{"c":6.8,"h":7,"l":6.75,"n":727,"o":6.96,"t":"2025-07-30T04:00:00Z","v":87203,"vw":6.885566},{"c":6.65,"h":6.8,"l":6.63,"n":811,"o":6.8,"t":"2025-07-31T04:00:00Z","v":78128,"vw":6.696765},{"c":6.59,"h":6.64,"l":6.515,"n":714,"o":6.58,"t":"2025-08-01T04:00:00Z","v":66122,"vw":6.583859},{"c":6.67,"h":6.73,"l":6.5503,"n":541,"o":6.58,"t":"2025-08-04T04:00:00Z","v":49324,"vw":6.673436},{"c":6.75,"h":6.78,"l":6.63,"n":377,"o":6.63,"t":"2025-08-05T04:00:00Z","v":34427,"vw":6.717683},{"c":6.84,"h":6.9,"l":6.78,"n":503,"o":6.79,"t":"2025-08-06T04:00:00Z","v":51928,"vw":6.852896},{"c":6.7,"h":6.9487,"l":6.7,"n":671,"o":6.85,"t":"2025-08-07T04:00:00Z","v":78859,"vw":6.778891},{"c":6.67,"h":6.8219,"l":6.61,"n":813,"o":6.71,"t":"2025-08-08T04:00:00Z","v":82349,"vw":6.698246},{"c":6.62,"h":6.76,"l":6.58,"n":1387,"o":6.72,"t":"2025-08-11T04:00:00Z","v":156150,"vw":6.627476},{"c":6.83,"h":6.83,"l":6.6,"n":1276,"o":6.63,"t":"2025-08-12T04:00:00Z","v":174241,"vw":6.668071},{"c":6.77,"h":6.91,"l":6.67,"n":864,"o":6.9099,"t":"2025-08-13T04:00:00Z","v":123715,"vw":6.739178},{"c":6.95,"h":6.95,"l":6.75,"n":939,"o":6.79,"t":"2025-08-14T04:00:00Z","v":75242,"vw":6.869164},{"c":6.86,"h":6.9999,"l":6.83,"n":866,"o":6.99,"t":"2025-08-15T04:00:00Z","v":108788,"vw":6.900551},{"c":7.1,"h":7.1,"l":6.812,"n":1406,"o":6.98,"t":"2025-08-18T04:00:00Z","v":189615,"vw":6.967021},{"c":6.89,"h":7.14,"l":6.85,"n":920,"o":7.14,"t":"2025-08-19T04:00:00Z","v":115372,"vw":6.945931},{"c":6.98,"h":7.05,"l":6.91,"n":1699,"o":6.91,"t":"2025-08-20T04:00:00Z","v":119574,"vw":6.974727},{"c":7.17,"h":7.17,"l":6.922,"n":1465,"o":6.922,"t":"2025-08-21T04:00:00Z","v":185849,"vw":7.056474},{"c":7.24,"h":7.37,"l":7.14,"n":2123,"o":7.17,"t":"2025-08-22T04:00:00Z","v":262065,"vw":7.22782},{"c":7.63,"h":8.18,"l":7.4,"n":4670,"o":7.68,"t":"2025-08-25T04:00:00Z","v":605910,"vw":7.686154},{"c":7.57,"h":7.795,"l":7.39,"n":3402,"o":7.795,"t":"2025-08-26T04:00:00Z","v":312724,"vw":7.542266},{"c":7.66,"h":7.77,"l":7.5,"n":1702,"o":7.55,"t":"2025-08-27T04:00:00Z","v":189877,"vw":7.684777},{"c":7.9,"h":7.94,"l":7.66,"n":1978,"o":7.74,"t":"2025-08-28T04:00:00Z","v":205450,"vw":7.792843},{"c":7.63,"h":7.91,"l":7.5,"n":1527,"o":7.91,"t":"2025-08-29T04:00:00Z","v":238759,"vw":7.589935},{"c":7.53,"h":7.7799,"l":7.48,"n":1564,"o":7.63,"t":"2025-09-02T04:00:00Z","v":165416,"vw":7.580362},{"c":7.46,"h":7.6653,"l":7.41,"n":1607,"o":7.49,"t":"2025-09-03T04:00:00Z","v":100407,"vw":7.478896},{"c":7.48,"h":7.5227,"l":7.4,"n":1163,"o":7.49,"t":"2025-09-04T04:00:00Z","v":78577,"vw":7.459705},{"c":7.43,"h":7.54,"l":7.38,"n":827,"o":7.5,"t":"2025-09-05T04:00:00Z","v":76845,"vw":7.434853},{"c":7.41,"h":7.53,"l":7.401,"n":1114,"o":7.48,"t":"2025-09-08T04:00:00Z","v":94769,"vw":7.45616},{"c":7.45,"h":7.55,"l":7.41,"n":989,"o":7.53,"t":"2025-09-09T04:00:00Z","v":111175,"vw":7.472344},{"c":7.33,"h":7.43,"l":7.32,"n":1411,"o":7.43,"t":"2025-09-10T04:00:00Z","v":84609,"vw":7.358807},{"c":7.3,"h":7.35,"l":7.18,"n":1423,"o":7.32,"t":"2025-09-11T04:00:00Z","v":149618,"vw":7.263381},{"c":7.3,"h":7.37,"l":7.24,"n":1169,"o":7.24,"t":"2025-09-12T04:00:00Z","v":57879,"vw":7.29845},{"c":7.29,"h":7.43,"l":7.2,"n":1354,"o":7.3,"t":"2025-09-15T04:00:00Z","v":165787,"vw":7.292644},{"c":7.14,"h":7.43,"l":7.11,"n":999,"o":7.35,"t":"2025-09-16T04:00:00Z","v":94492,"vw":7.218685},{"c":7.1,"h":7.1526,"l":7.0613,"n":1183,"o":7.11,"t":"2025-09-17T04:00:00Z","v":92418,"vw":7.113637},{"c":7.11,"h":7.17,"l":7.05,"n":1223,"o":7.17,"t":"2025-09-18T04:00:00Z","v":124551,"vw":7.085859},{"c":7.02,"h":7.1,"l":6.95,"n":813,"o":7.1,"t":"2025-09-19T04:00:00Z","v":126221,"vw":7.011137},{"c":6.94,"h":7.1,"l":6.94,"n":1176,"o":6.98,"t":"2025-09-22T04:00:00Z","v":100087,"vw":7.004699},{"c":6.86,"h":7.05,"l":6.851,"n":1073,"o":6.89,"t":"2025-09-23T04:00:00Z","v":71448,"vw":6.95208},{"c":6.84,"h":6.9268,"l":6.84,"n":1396,"o":6.88,"t":"2025-09-24T04:00:00Z","v":101182,"vw":6.871652},{"c":6.82,"h":6.88,"l":6.77,"n":1646,"o":6.84,"t":"2025-09-25T04:00:00Z","v":132555,"vw":6.822511},{"c":6.74,"h":6.91,"l":6.7,"n":1238,"o":6.85,"t":"2025-09-26T04:00:00Z","v":155912,"vw":6.783369},{"c":6.68,"h":6.7429,"l":6.59,"n":1629,"o":6.72,"t":"2025-09-29T04:00:00Z","v":158602,"vw":6.646622},{"c":6.55,"h":6.68,"l":6.53,"n":1148,"o":6.6,"t":"2025-09-30T04:00:00Z","v":120512,"vw":6.571626},{"c":6.54,"h":6.6499,"l":6.52,"n":929,"o":6.55,"t":"2025-10-01T04:00:00Z","v":73220,"vw":6.561645},{"c":6.45,"h":6.63,"l":6.42,"n":1328,"o":6.52,"t":"2025-10-02T04:00:00Z","v":82348,"vw":6.468981},{"c":6.49,"h":6.585,"l":6.45,"n":1266,"o":6.53,"t":"2025-10-03T04:00:00Z","v":102168,"vw":6.506677},{"c":6.56,"h":6.62,"l":6.46,"n":1282,"o":6.52,"t":"2025-10-06T04:00:00Z","v":87101,"vw":6.552256},{"c":6.44,"h":6.52,"l":6.38,"n":1567,"o":6.52,"t":"2025-10-07T04:00:00Z","v":131058,"vw":6.443195},{"c":6.36,"h":6.46,"l":6.34,"n":1398,"o":6.46,"t":"2025-10-08T04:00:00Z","v":92298,"vw":6.383352},{"c":6.3,"h":6.36,"l":6.12,"n":1813,"o":6.12,"t":"2025-10-09T04:00:00Z","v":290761,"vw":6.196152},{"c":6.26,"h":6.5,"l":6.24,"n":2649,"o":6.31,"t":"2025-10-10T04:00:00Z","v":181897,"vw":6.342758},{"c":6.3,"h":6.5,"l":6.28,"n":1539,"o":6.37,"t":"2025-10-13T04:00:00Z","v":82880,"vw":6.357294},{"c":6.45,"h":6.5,"l":6.22,"n":2006,"o":6.25,"t":"2025-10-14T04:00:00Z","v":145148,"vw":6.415399},{"c":6.37,"h":6.6,"l":6.34,"n":1731,"o":6.43,"t":"2025-10-15T04:00:00Z","v":145630,"vw":6.447509},{"c":6.36,"h":6.51,"l":6.33,"n":1419,"o":6.41,"t":"2025-10-16T04:00:00Z","v":114904,"vw":6.414354},{"c":6.34,"h":6.4,"l":6.31,"n":913,"o":6.34,"t":"2025-10-17T04:00:00Z","v":75859,"vw":6.341945},{"c":6.51,"h":6.52,"l":6.35,"n":1113,"o":6.35,"t":"2025-10-20T04:00:00Z","v":77178,"vw":6.4721},{"c":6.33,"h":6.52,"l":6.33,"n":1059,"o":6.52,"t":"2025-10-21T04:00:00Z","v":80460,"vw":6.394414},{"c":6.49,"h":6.51,"l":6.33,"n":465,"o":6.33,"t":"2025-10-22T04:00:00Z","v":72906,"vw":6.410835},{"c":6.6,"h":6.67,"l":6.49,"n":1105,"o":6.49,"t":"2025-10-23T04:00:00Z","v":76288,"vw":6.597617},{"c":6.48,"h":6.69,"l":6.48,"n":673,"o":6.65,"t":"2025-10-24T04:00:00Z","v":49061,"vw":6.559631},{"c":6.5,"h":6.6337,"l":6.48,"n":778,"o":6.52,"t":"2025-10-27T04:00:00Z","v":71155,"vw":6.52749},{"c":6.51,"h":6.52,"l":6.46,"n":764,"o":6.52,"t":"2025-10-28T04:00:00Z","v":40674,"vw":6.496648},{"c":6.52,"h":6.5899,"l":6.46,"n":628,"o":6.5,"t":"2025-10-29T04:00:00Z","v":54268,"vw":6.545788},{"c":6.54,"h":6.59,"l":6.4601,"n":551,"o":6.52,"t":"2025-10-30T04:00:00Z","v":71203,"vw":6.512413},{"c":6.85,"h":6.92,"l":6.55,"n":1404,"o":6.61,"t":"2025-10-31T04:00:00Z","v":174299,"vw":6.780438},{"c":6.88,"h":7,"l":6.87,"n":1454,"o":6.9,"t":"2025-11-03T05:00:00Z","v":134522,"vw":6.926887},{"c":6.78,"h":6.865,"l":6.72,"n":911,"o":6.86,"t":"2025-11-04T05:00:00Z","v":78856,"vw":6.791929},{"c":6.79,"h":6.905,"l":6.77,"n":476,"o":6.78,"t":"2025-11-05T05:00:00Z","v":48435,"vw":6.817696},{"c":6.73,"h":6.89,"l":6.72,"n":798,"o":6.75,"t":"2025-11-06T05:00:00Z","v":76058,"vw":6.762192},{"c":6.78,"h":6.8,"l":6.73,"n":653,"o":6.75,"t":"2025-11-07T05:00:00Z","v":44761,"vw":6.759252},{"c":6.8,"h":6.85,"l":6.78,"n":901,"o":6.79,"t":"2025-11-10T05:00:00Z","v":61177,"vw":6.813542},{"c":6.815,"h":6.92,"l":6.77,"n":923,"o":6.8,"t":"2025-11-11T05:00:00Z","v":52303,"vw":6.829779},{"c":6.79,"h":6.83,"l":6.73,"n":604,"o":6.79,"t":"2025-11-12T05:00:00Z","v":59428,"vw":6.773165},{"c":6.79,"h":6.83,"l":6.72,"n":893,"o":6.76,"t":"2025-11-13T05:00:00Z","v":46621,"vw":6.787241},{"c":6.75,"h":6.78,"l":6.7,"n":807,"o":6.76,"t":"2025-11-14T05:00:00Z","v":55250,"vw":6.733042},{"c":6.9,"h":6.97,"l":6.73,"n":1341,"o":6.76,"t":"2025-11-17T05:00:00Z","v":96452,"vw":6.852082},{"c":6.865,"h":6.92,"l":6.75,"n":1220,"o":6.85,"t":"2025-11-18T05:00:00Z","v":53371,"vw":6.838117},{"c":6.75,"h":6.91,"l":6.74,"n":1107,"o":6.83,"t":"2025-11-19T05:00:00Z","v":75867,"vw":6.805999},{"c":6.75,"h":6.865,"l":6.7,"n":918,"o":6.75,"t":"2025-11-20T05:00:00Z","v":82420,"vw":6.75122},{"c":6.78,"h":6.84,"l":6.67,"n":945,"o":6.76,"t":"2025-11-21T05:00:00Z","v":81479,"vw":6.742429},{"c":6.82,"h":6.89,"l":6.6709,"n":1554,"o":6.78,"t":"2025-11-24T05:00:00Z","v":151834,"vw":6.786011},{"c":6.69,"h":7,"l":6.66,"n":1316,"o":6.87,"t":"2025-11-25T05:00:00Z","v":146840,"vw":6.825919},{"c":6.77,"h":6.89,"l":6.69,"n":898,"o":6.69,"t":"2025-11-26T05:00:00Z","v":173681,"vw":6.767773},{"c":6.86,"h":6.95,"l":6.7527,"n":762,"o":6.84,"t":"2025-11-28T05:00:00Z","v":100217,"vw":6.864592},{"c":6.81,"h":6.912,"l":6.72,"n":2119,"o":6.85,"t":"2025-12-01T05:00:00Z","v":221817,"vw":6.801138},{"c":6.8,"h":6.84,"l":6.75,"n":972,"o":6.83,"t":"2025-12-02T05:00:00Z","v":94938,"vw":6.79764},{"c":6.89,"h":6.9496,"l":6.85,"n":1145,"o":6.85,"t":"2025-12-03T05:00:00Z","v":134296,"vw":6.891307},{"c":6.92,"h":6.93,"l":6.77,"n":1101,"o":6.93,"t":"2025-12-04T05:00:00Z","v":146276,"vw":6.836676},{"c":7.03,"h":7.06,"l":6.89,"n":1108,"o":6.89,"t":"2025-12-05T05:00:00Z","v":168571,"vw":7.008181},{"c":6.89,"h":7.05,"l":6.86,"n":1029,"o":7.04,"t":"2025-12-08T05:00:00Z","v":80682,"vw":6.948893},{"c":6.76,"h":6.9,"l":6.75,"n":982,"o":6.9,"t":"2025-12-09T05:00:00Z","v":89698,"vw":6.809925},{"c":6.76,"h":6.79,"l":6.69,"n":721,"o":6.73,"t":"2025-12-10T05:00:00Z","v":86365,"vw":6.730665},{"c":7.12,"h":7.17,"l":6.72,"n":2011,"o":6.75,"t":"2025-12-11T05:00:00Z","v":382754,"vw":6.939422},{"c":7.18,"h":7.245,"l":7.1,"n":1812,"o":7.11,"t":"2025-12-12T05:00:00Z","v":184792,"vw":7.160761},{"c":6.97,"h":7.215,"l":6.9,"n":1466,"o":7.19,"t":"2025-12-15T05:00:00Z","v":136982,"vw":7.007711},{"c":6.91,"h":7.02,"l":6.86,"n":766,"o":6.98,"t":"2025-12-16T05:00:00Z","v":97996,"vw":6.908767},{"c":6.88,"h":7.04,"l":6.81,"n":783,"o":6.91,"t":"2025-12-17T05:00:00Z","v":65220,"vw":6.886106},{"c":6.82,"h":6.93,"l":6.76,"n":842,"o":6.86,"t":"2025-12-18T05:00:00Z","v":76636,"vw":6.831056},{"c":6.82,"h":6.9,"l":6.72,"n":911,"o":6.82,"t":"2025-12-19T05:00:00Z","v":231830,"vw":6.784714},{"c":6.75,"h":6.96,"l":6.73,"n":1533,"o":6.96,"t":"2025-12-22T05:00:00Z","v":135814,"vw":6.821994},{"c":6.87,"h":6.89,"l":6.73,"n":769,"o":6.75,"t":"2025-12-23T05:00:00Z","v":80146,"vw":6.820389},{"c":6.87,"h":6.96,"l":6.82,"n":533,"o":6.87,"t":"2025-12-24T05:00:00Z","v":49445,"vw":6.889134},{"c":7.01,"h":7.03,"l":6.89,"n":943,"o":6.92,"t":"2025-12-26T05:00:00Z","v":76514,"vw":6.964277},{"c":7.08,"h":7.1,"l":6.94,"n":943,"o":7.08,"t":"2025-12-29T05:00:00Z","v":121124,"vw":7.040154},{"c":7.06,"h":7.17,"l":7.01,"n":946,"o":7.13,"t":"2025-12-30T05:00:00Z","v":85960,"vw":7.090261},{"c":7.02,"h":7.075,"l":6.95,"n":767,"o":7.06,"t":"2025-12-31T05:00:00Z","v":82587,"vw":7.022309},{"c":7.04,"h":7.25,"l":6.91,"n":1309,"o":7.02,"t":"2026-01-02T05:00:00Z","v":179912,"vw":7.027507},{"c":7.19,"h":7.32,"l":7.1,"n":1432,"o":7.11,"t":"2026-01-05T05:00:00Z","v":226740,"vw":7.227884},{"c":7.36,"h":7.44,"l":7.2,"n":1222,"o":7.2,"t":"2026-01-06T05:00:00Z","v":172345,"vw":7.362836},{"c":7.67,"h":7.75,"l":7.37,"n":1467,"o":7.37,"t":"2026-01-07T05:00:00Z","v":204365,"vw":7.575105},{"c":7.82,"h":7.84,"l":7.54,"n":1010,"o":7.68,"t":"2026-01-08T05:00:00Z","v":130503,"vw":7.685999},{"c":7.86,"h":7.99,"l":7.78,"n":973,"o":7.83,"t":"2026-01-09T05:00:00Z","v":112921,"vw":7.888695},{"c":7.79,"h":7.9662,"l":7.715,"n":1285,"o":7.86,"t":"2026-01-12T05:00:00Z","v":116537,"vw":7.795465},{"c":7.83,"h":8.06,"l":7.83,"n":1136,"o":7.84,"t":"2026-01-13T05:00:00Z","v":114007,"vw":7.945889},{"c":7.85,"h":7.94,"l":7.76,"n":771,"o":7.85,"t":"2026-01-14T05:00:00Z","v":89539,"vw":7.857172},{"c":7.89,"h":7.92,"l":7.66,"n":887,"o":7.79,"t":"2026-01-15T05:00:00Z","v":103730,"vw":7.799254},{"c":7.84,"h":8,"l":7.83,"n":913,"o":7.89,"t":"2026-01-16T05:00:00Z","v":114621,"vw":7.954552},{"c":7.79,"h":7.95,"l":7.77,"n":926,"o":7.83,"t":"2026-01-20T05:00:00Z","v":103146,"vw":7.839456},{"c":7.87,"h":7.9104,"l":7.77,"n":592,"o":7.79,"t":"2026-01-21T05:00:00Z","v":56267,"vw":7.834513},{"c":7.75,"h":7.88,"l":7.71,"n":761,"o":7.88,"t":"2026-01-22T05:00:00Z","v":64384,"vw":7.771409},{"c":7.74,"h":7.9293,"l":7.7394,"n":854,"o":7.76,"t":"2026-01-23T05:00:00Z","v":65317,"vw":7.814032},{"c":7.63,"h":7.8235,"l":7.58,"n":1139,"o":7.78,"t":"2026-01-26T05:00:00Z","v":141744,"vw":7.7047},{"c":7.79,"h":7.8299,"l":7.6,"n":732,"o":7.62,"t":"2026-01-27T05:00:00Z","v":43381,"vw":7.762142},{"c":7.9,"h":7.93,"l":7.62,"n":996,"o":7.79,"t":"2026-01-28T05:00:00Z","v":55421,"vw":7.860656},{"c":7.83,"h":8,"l":7.763,"n":839,"o":7.97,"t":"2026-01-29T05:00:00Z","v":72920,"vw":7.878451},{"c":7.73,"h":7.94,"l":7.7,"n":946,"o":7.84,"t":"2026-01-30T05:00:00Z","v":59058,"vw":7.760419},{"c":8.07,"h":8.09,"l":7.56,"n":2310,"o":7.67,"t":"2026-02-02T05:00:00Z","v":225837,"vw":7.954101},{"c":8.03,"h":8.24,"l":7.92,"n":2371,"o":8,"t":"2026-02-03T05:00:00Z","v":240564,"vw":8.023477},{"c":7.86,"h":8.175,"l":7.79,"n":1221,"o":8.07,"t":"2026-02-04T05:00:00Z","v":101707,"vw":7.928226},{"c":7.75,"h":7.915,"l":7.73,"n":1052,"o":7.86,"t":"2026-02-05T05:00:00Z","v":128911,"vw":7.776693},{"c":7.96,"h":8.08,"l":7.62,"n":1327,"o":7.75,"t":"2026-02-06T05:00:00Z","v":111867,"vw":7.928566},{"c":8.03,"h":8.1,"l":7.92,"n":1457,"o":7.98,"t":"2026-02-09T05:00:00Z","v":82400,"vw":8.034033},{"c":8.1,"h":8.16,"l":8.03,"n":846,"o":8.03,"t":"2026-02-10T05:00:00Z","v":62295,"vw":8.085644},{"c":8.11,"h":8.35,"l":8.1,"n":1670,"o":8.16,"t":"2026-02-11T05:00:00Z","v":202408,"vw":8.16842},{"c":7.77,"h":8,"l":7.72,"n":1472,"o":8,"t":"2026-02-12T05:00:00Z","v":133508,"vw":7.88724},{"c":7.86,"h":7.905,"l":7.76,"n":846,"o":7.85,"t":"2026-02-13T05:00:00Z","v":69639,"vw":7.836472},{"c":8.04,"h":8.09,"l":7.7,"n":1387,"o":7.9,"t":"2026-02-17T05:00:00Z","v":99196,"vw":7.938448},{"c":8.32,"h":8.35,"l":7.9301,"n":2146,"o":8.05,"t":"2026-02-18T05:00:00Z","v":115879,"vw":8.227616},{"c":8.18,"h":8.35,"l":8.131,"n":1266,"o":8.26,"t":"2026-02-19T05:00:00Z","v":99005,"vw":8.234854},{"c":8.32,"h":8.39,"l":8.085,"n":1235,"o":8.17,"t":"2026-02-20T05:00:00Z","v":99456,"vw":8.255647},{"c":8.24,"h":8.3913,"l":8.16,"n":1619,"o":8.3,"t":"2026-02-23T05:00:00Z","v":121917,"vw":8.25905},{"c":8.53,"h":8.55,"l":8.25,"n":1874,"o":8.25,"t":"2026-02-24T05:00:00Z","v":117214,"vw":8.451998},{"c":8.7,"h":8.7436,"l":8.31,"n":1578,"o":8.54,"t":"2026-02-25T05:00:00Z","v":132077,"vw":8.576262},{"c":8.81,"h":8.845,"l":8.65,"n":1311,"o":8.69,"t":"2026-02-26T05:00:00Z","v":141149,"vw":8.751333},{"c":8.95,"h":8.96,"l":8.5902,"n":1926,"o":8.83,"t":"2026-02-27T05:00:00Z","v":185734,"vw":8.790212},{"c":8.68,"h":9.32,"l":8.525,"n":5366,"o":9.12,"t":"2026-03-02T05:00:00Z","v":501649,"vw":8.85163},{"c":8.94,"h":9.09,"l":8.43,"n":3991,"o":8.68,"t":"2026-03-03T05:00:00Z","v":390856,"vw":8.808901},{"c":9.83,"h":9.87,"l":9.08,"n":6120,"o":9.08,"t":"2026-03-04T05:00:00Z","v":743159,"vw":9.563668},{"c":10.3,"h":10.315,"l":9.78,"n":8782,"o":9.86,"t":"2026-03-05T05:00:00Z","v":685927,"vw":10.162598},{"c":10.16,"h":10.52,"l":9.9,"n":4395,"o":10.3,"t":"2026-03-06T05:00:00Z","v":352066,"vw":10.264879},{"c":9.86,"h":10.405,"l":9.82,"n":4260,"o":10.105,"t":"2026-03-09T04:00:00Z","v":368817,"vw":9.99725},{"c":9.64,"h":9.9018,"l":9.5,"n":3566,"o":9.81,"t":"2026-03-10T04:00:00Z","v":228887,"vw":9.660373},{"c":9.51,"h":9.72,"l":9.31,"n":2887,"o":9.63,"t":"2026-03-11T04:00:00Z","v":245427,"vw":9.478776},{"c":8.97,"h":9.56,"l":8.94,"n":3895,"o":9.56,"t":"2026-03-12T04:00:00Z","v":228179,"vw":9.102006},{"c":8.73,"h":9.09,"l":8.67,"n":3142,"o":9.03,"t":"2026-03-13T04:00:00Z","v":177153,"vw":8.774504},{"c":8.89,"h":9.0272,"l":8.73,"n":3121,"o":8.77,"t":"2026-03-16T04:00:00Z","v":150866,"vw":8.88234},{"c":8.94,"h":9.07,"l":8.81,"n":2133,"o":9.02,"t":"2026-03-17T04:00:00Z","v":129697,"vw":8.936455},{"c":9.3,"h":9.35,"l":8.94,"n":3628,"o":8.94,"t":"2026-03-18T04:00:00Z","v":292950,"vw":9.255489},{"c":9.45,"h":9.535,"l":9.1,"n":2972,"o":9.3,"t":"2026-03-19T04:00:00Z","v":158270,"vw":9.396666},{"c":9.09,"h":9.43,"l":9.02,"n":2415,"o":9.43,"t":"2026-03-20T04:00:00Z","v":165142,"vw":9.159769},{"c":9.11,"h":9.2101,"l":8.6501,"n":2865,"o":8.86,"t":"2026-03-23T04:00:00Z","v":232599,"vw":8.991042},{"c":9.45,"h":9.45,"l":9.09,"n":2610,"o":9.2,"t":"2026-03-24T04:00:00Z","v":103147,"vw":9.34116},{"c":9.3,"h":9.46,"l":9.2,"n":2993,"o":9.46,"t":"2026-03-25T04:00:00Z","v":101599,"vw":9.317247},{"c":9.32,"h":9.66,"l":9.26,"n":2583,"o":9.39,"t":"2026-03-26T04:00:00Z","v":160693,"vw":9.461531},{"c":9.27,"h":9.45,"l":9.22,"n":2106,"o":9.26,"t":"2026-03-27T04:00:00Z","v":70901,"vw":9.299065},{"c":9.01,"h":9.26,"l":8.99,"n":2877,"o":9.25,"t":"2026-03-30T04:00:00Z","v":109813,"vw":9.134098},{"c":9.18,"h":9.34,"l":9.03,"n":1946,"o":9.03,"t":"2026-03-31T04:00:00Z","v":137748,"vw":9.227005},{"c":9.37,"h":9.44,"l":9.18,"n":2398,"o":9.18,"t":"2026-04-01T04:00:00Z","v":137992,"vw":9.340327},{"c":9.54,"h":9.57,"l":9.18,"n":2427,"o":9.3,"t":"2026-04-02T04:00:00Z","v":110659,"vw":9.454199},{"c":9.61,"h":9.75,"l":9.4348,"n":1705,"o":9.6,"t":"2026-04-06T04:00:00Z","v":118933,"vw":9.602024},{"c":9.47,"h":9.7599,"l":9.44,"n":2460,"o":9.69,"t":"2026-04-07T04:00:00Z","v":101603,"vw":9.53723},{"c":9.61,"h":9.62,"l":9.2,"n":1832,"o":9.38,"t":"2026-04-08T04:00:00Z","v":84007,"vw":9.473305},{"c":9.48,"h":9.84,"l":9.44,"n":3845,"o":9.58,"t":"2026-04-09T04:00:00Z","v":170898,"vw":9.605688},{"c":9.36,"h":9.53,"l":9.21,"n":1773,"o":9.49,"t":"2026-04-10T04:00:00Z","v":95362,"vw":9.351103},{"c":9.54,"h":9.694,"l":9.42,"n":2284,"o":9.42,"t":"2026-04-13T04:00:00Z","v":133425,"vw":9.551858},{"c":9.32,"h":9.58,"l":9.2988,"n":1739,"o":9.58,"t":"2026-04-14T04:00:00Z","v":58106,"vw":9.415772},{"c":9.29,"h":9.6,"l":9.17,"n":2168,"o":9.37,"t":"2026-04-15T04:00:00Z","v":93042,"vw":9.303313},{"c":9.22,"h":9.43,"l":9.22,"n":1923,"o":9.29,"t":"2026-04-16T04:00:00Z","v":73954,"vw":9.299187},{"c":9.34,"h":9.385,"l":9.01,"n":2401,"o":9.17,"t":"2026-04-17T04:00:00Z","v":124366,"vw":9.219125},{"c":9.27,"h":9.395,"l":9.144,"n":2033,"o":9.3,"t":"2026-04-20T04:00:00Z","v":86041,"vw":9.307758},{"c":8.94,"h":9.39,"l":8.91,"n":2344,"o":9.28,"t":"2026-04-21T04:00:00Z","v":128079,"vw":9.006143},{"c":9.14,"h":9.14,"l":8.91,"n":1320,"o":9,"t":"2026-04-22T04:00:00Z","v":77119,"vw":9.034598},{"c":9.17,"h":9.23,"l":9.06,"n":2056,"o":9.1,"t":"2026-04-23T04:00:00Z","v":63827,"vw":9.171409},{"c":9.37,"h":9.405,"l":9.0705,"n":1893,"o":9.21,"t":"2026-04-24T04:00:00Z","v":84924,"vw":9.260881},{"c":9.67,"h":9.72,"l":9.39,"n":2035,"o":9.41,"t":"2026-04-27T04:00:00Z","v":113525,"vw":9.601048},{"c":9.64,"h":9.68,"l":9.45,"n":1841,"o":9.68,"t":"2026-04-28T04:00:00Z","v":92983,"vw":9.532477},{"c":9.83,"h":9.9,"l":9.565,"n":1983,"o":9.59,"t":"2026-04-29T04:00:00Z","v":128620,"vw":9.790989},{"c":9.95,"h":9.98,"l":9.741,"n":1787,"o":9.862,"t":"2026-04-30T04:00:00Z","v":116218,"vw":9.886601},{"c":10.07,"h":10.1104,"l":9.9,"n":1769,"o":9.985,"t":"2026-05-01T04:00:00Z","v":155433,"vw":10.031254},{"c":10.1,"h":10.1899,"l":9.88,"n":1769,"o":10.03,"t":"2026-05-04T04:00:00Z","v":140178,"vw":10.096317},{"c":10.32,"h":10.45,"l":9.989,"n":2091,"o":10.1,"t":"2026-05-05T04:00:00Z","v":193001,"vw":10.273082},{"c":9.98,"h":10.33,"l":9.9,"n":2194,"o":10.33,"t":"2026-05-06T04:00:00Z","v":151089,"vw":10.031937},{"c":9.8,"h":9.98,"l":9.75,"n":2082,"o":9.95,"t":"2026-05-07T04:00:00Z","v":111930,"vw":9.844707},{"c":9.9,"h":10.01,"l":9.75,"n":1204,"o":9.96,"t":"2026-05-08T04:00:00Z","v":57803,"vw":9.899846},{"c":10.06,"h":10.17,"l":9.92,"n":1964,"o":10.09,"t":"2026-05-11T04:00:00Z","v":138403,"vw":10.049121},{"c":10.24,"h":10.24,"l":9.9149,"n":2161,"o":10.13,"t":"2026-05-12T04:00:00Z","v":134842,"vw":10.074859},{"c":10.09,"h":10.32,"l":9.96,"n":1458,"o":10.29,"t":"2026-05-13T04:00:00Z","v":85517,"vw":10.071096},{"c":10.26,"h":10.42,"l":10.14,"n":1685,"o":10.15,"t":"2026-05-14T04:00:00Z","v":93171,"vw":10.258746},{"c":10.07,"h":10.21,"l":10.02,"n":1232,"o":10.19,"t":"2026-05-15T04:00:00Z","v":52555,"vw":10.084288},{"c":10.07,"h":10.18,"l":9.94,"n":1713,"o":10.07,"t":"2026-05-18T04:00:00Z","v":107498,"vw":10.05178},{"c":10.02,"h":10.15,"l":9.97,"n":2291,"o":10.06,"t":"2026-05-19T04:00:00Z","v":175143,"vw":10.048132},{"c":10.39,"h":10.55,"l":10.1,"n":2257,"o":10.1,"t":"2026-05-20T04:00:00Z","v":206647,"vw":10.436924},{"c":10.22,"h":10.435,"l":10.21,"n":2385,"o":10.36,"t":"2026-05-21T04:00:00Z","v":106872,"vw":10.291978},{"c":9.92,"h":10.21,"l":9.73,"n":2595,"o":10.21,"t":"2026-05-22T04:00:00Z","v":249674,"vw":9.892303},{"c":9.94,"h":10.0999,"l":9.81,"n":2893,"o":9.92,"t":"2026-05-26T04:00:00Z","v":166875,"vw":9.919717},{"c":9.69,"h":9.87,"l":9.47,"n":3074,"o":9.86,"t":"2026-05-27T04:00:00Z","v":184753,"vw":9.700418},{"c":9.3,"h":9.74,"l":9.3,"n":2375,"o":9.65,"t":"2026-05-28T04:00:00Z","v":192934,"vw":9.447535},{"c":9.18,"h":9.31,"l":9.0388,"n":2145,"o":9.3,"t":"2026-05-29T04:00:00Z","v":158711,"vw":9.181753},{"c":9.35,"h":9.475,"l":9.18,"n":2157,"o":9.18,"t":"2026-06-01T04:00:00Z","v":129727,"vw":9.347658},{"c":9.44,"h":9.45,"l":9.1731,"n":2132,"o":9.25,"t":"2026-06-02T04:00:00Z","v":136759,"vw":9.351716},{"c":9.22,"h":9.45,"l":9.22,"n":1833,"o":9.45,"t":"2026-06-03T04:00:00Z","v":95700,"vw":9.336615},{"c":9.18,"h":9.33,"l":9.15,"n":2557,"o":9.22,"t":"2026-06-04T04:00:00Z","v":157841,"vw":9.231506},{"c":9.62,"h":9.64,"l":9.16,"n":4077,"o":9.19,"t":"2026-06-05T04:00:00Z","v":274040,"vw":9.464346},{"c":9.34,"h":9.62,"l":9.2501,"n":2422,"o":9.62,"t":"2026-06-08T04:00:00Z","v":159275,"vw":9.400308},{"c":9.39,"h":9.56,"l":9.27,"n":1835,"o":9.56,"t":"2026-06-09T04:00:00Z","v":96982,"vw":9.402652},{"c":9.35,"h":9.5478,"l":9.24,"n":1956,"o":9.47,"t":"2026-06-10T04:00:00Z","v":135403,"vw":9.382302},{"c":9.25,"h":9.616,"l":9.24,"n":2429,"o":9.35,"t":"2026-06-11T04:00:00Z","v":126438,"vw":9.379855},{"c":9.65,"h":9.69,"l":9.36,"n":2196,"o":9.36,"t":"2026-06-12T04:00:00Z","v":178687,"vw":9.606806},{"c":9.23,"h":9.9032,"l":9.22,"n":2065,"o":9.65,"t":"2026-06-15T04:00:00Z","v":158060,"vw":9.440676},{"c":8.78,"h":9.26,"l":8.75,"n":3143,"o":9.2,"t":"2026-06-16T04:00:00Z","v":216580,"vw":8.889021},{"c":8.38,"h":8.85,"l":8.355,"n":2742,"o":8.83,"t":"2026-06-17T04:00:00Z","v":192272,"vw":8.524827},{"c":8.29,"h":8.41,"l":8.06,"n":2894,"o":8.38,"t":"2026-06-18T04:00:00Z","v":221051,"vw":8.259486},{"c":8.45,"h":8.5498,"l":8.23,"n":2295,"o":8.23,"t":"2026-06-22T04:00:00Z","v":153056,"vw":8.395781},{"c":8.52,"h":8.55,"l":8.38,"n":1669,"o":8.45,"t":"2026-06-23T04:00:00Z","v":94811,"vw":8.477088},{"c":8.33,"h":8.565,"l":8.29,"n":1481,"o":8.52,"t":"2026-06-24T04:00:00Z","v":99662,"vw":8.387685},{"c":8.1,"h":8.28,"l":8.02,"n":2394,"o":8.2,"t":"2026-06-25T04:00:00Z","v":160231,"vw":8.119338},{"c":8.16,"h":8.22,"l":7.96,"n":1827,"o":8.12,"t":"2026-06-26T04:00:00Z","v":185646,"vw":8.066451},{"c":8.01,"h":8.38,"l":7.97,"n":2709,"o":8.24,"t":"2026-06-29T04:00:00Z","v":162304,"vw":8.100234},{"c":7.9,"h":8.22,"l":7.8,"n":2026,"o":8.01,"t":"2026-06-30T04:00:00Z","v":147093,"vw":7.890472},{"c":7.96,"h":8.06,"l":7.88,"n":2090,"o":7.88,"t":"2026-07-01T04:00:00Z","v":86030,"vw":7.970519},{"c":8.21,"h":8.33,"l":7.97,"n":2167,"o":7.97,"t":"2026-07-02T04:00:00Z","v":136986,"vw":8.241693},{"c":8.3,"h":8.46,"l":8.175,"n":2333,"o":8.2,"t":"2026-07-06T04:00:00Z","v":130204,"vw":8.320122},{"c":8.51,"h":8.53,"l":8.27,"n":1811,"o":8.3,"t":"2026-07-07T04:00:00Z","v":96548,"vw":8.424148},{"c":8.73,"h":8.75,"l":8.41,"n":1685,"o":8.5,"t":"2026-07-08T04:00:00Z","v":101743,"vw":8.673888},{"c":8.57,"h":8.8,"l":8.385,"n":2082,"o":8.8,"t":"2026-07-09T04:00:00Z","v":120176,"vw":8.569301},{"c":8.9,"h":8.9,"l":8.66,"n":2406,"o":8.7,"t":"2026-07-10T04:00:00Z","v":189603,"vw":8.755884},{"c":8.71,"h":9.075,"l":8.68,"n":2268,"o":8.86,"t":"2026-07-13T04:00:00Z","v":133902,"vw":8.845122},{"c":8.77,"h":8.9,"l":8.58,"n":1367,"o":8.76,"t":"2026-07-14T04:00:00Z","v":93384,"vw":8.785621},{"c":8.94,"h":9.0347,"l":8.8,"n":1985,"o":8.84,"t":"2026-07-15T04:00:00Z","v":119940,"vw":8.898437},{"c":8.69,"h":8.94,"l":8.69,"n":1696,"o":8.89,"t":"2026-07-16T04:00:00Z","v":82782,"vw":8.809662},{"c":8.53,"h":8.75,"l":8.41,"n":1590,"o":8.63,"t":"2026-07-17T04:00:00Z","v":90697,"vw":8.56618},{"c":8.62,"h":8.8699,"l":8.57,"n":2305,"o":8.57,"t":"2026-07-20T04:00:00Z","v":133738,"vw":8.707258},{"c":8.91,"h":8.935,"l":8.62,"n":1759,"o":8.62,"t":"2026-07-21T04:00:00Z","v":83150,"vw":8.857679},{"c":8.84,"h":9.09,"l":8.82,"n":1755,"o":8.95,"t":"2026-07-22T04:00:00Z","v":83313,"vw":8.8991},{"c":9.01,"h":9.02,"l":8.6471,"n":1996,"o":8.89,"t":"2026-07-23T04:00:00Z","v":78936,"vw":8.947289},{"c":8.83,"h":9.07,"l":8.83,"n":1429,"o":8.99,"t":"2026-07-24T04:00:00Z","v":80075,"vw":8.913363},{"c":8.86,"h":8.9999,"l":8.72,"n":1109,"o":8.8,"t":"2026-07-27T04:00:00Z","v":56906,"vw":8.814923},{"c":8.86,"h":9.01,"l":8.7,"n":2090,"o":8.84,"t":"2026-07-28T04:00:00Z","v":94714,"vw":8.904366},{"c":8.76,"h":9,"l":8.74,"n":1788,"o":8.92,"t":"2026-07-29T04:00:00Z","v":62405,"vw":8.821366},{"c":8.84,"h":8.87,"l":8.7,"n":1500,"o":8.7,"t":"2026-07-30T04:00:00Z","v":56811,"vw":8.814251},{"c":8.92,"h":9.03,"l":8.75,"n":1254,"o":8.83,"t":"2026-07-31T04:00:00Z","v":86527,"vw":8.918476},{"c":8.86,"h":8.92,"l":8.71,"n":1998,"o":8.9,"t":"2026-08-03T04:00:00Z","v":85146,"vw":8.823552},{"c":8.6,"h":8.87,"l":8.5628,"n":1891,"o":8.76,"t":"2026-08-04T04:00:00Z","v":121737,"vw":8.65547},{"c":8.56,"h":8.69,"l":8.56,"n":1806,"o":8.6,"t":"2026-08-05T04:00:00Z","v":100151,"vw":8.623912},{"c":8.67,"h":8.87,"l":8.6338,"n":1785,"o":8.72,"t":"2026-08-06T04:00:00Z","v":70974,"vw":8.751513},{"c":8.59,"h":8.705,"l":8.4311,"n":1404,"o":8.67,"t":"2026-08-07T04:00:00Z","v":81739,"vw":8.571916},{"c":8.81,"h":8.87,"l":8.5045,"n":2047,"o":8.55,"t":"2026-08-10T04:00:00Z","v":128135,"vw":8.733536},{"c":8.65,"h":8.95,"l":8.6201,"n":1591,"o":8.81,"t":"2026-08-11T04:00:00Z","v":80023,"vw":8.716823},{"c":8.91,"h":8.96,"l":8.642,"n":1903,"o":8.73,"t":"2026-08-12T04:00:00Z","v":94426,"vw":8.90006},{"c":9.23,"h":9.23,"l":8.845,"n":1420,"o":8.88,"t":"2026-08-13T04:00:00Z","v":85616,"vw":9.061731},{"c":9.46,"h":9.5,"l":9.175,"n":1835,"o":9.19,"t":"2026-08-14T04:00:00Z","v":191081,"vw":9.408386},{"c":9.6,"h":9.62,"l":9.27,"n":4715,"o":9.6,"t":"2026-08-17T04:00:00Z","v":234835,"vw":9.524602},{"c":9.59,"h":9.6,"l":9.45,"n":2840,"o":9.6,"t":"2026-08-18T04:00:00Z","v":138864,"vw":9.543322},{"c":9.69,"h":9.845,"l":9.615,"n":2928,"o":9.63,"t":"2026-08-19T04:00:00Z","v":172889,"vw":9.745446},{"c":9.52,"h":9.73,"l":9.4601,"n":2510,"o":9.73,"t":"2026-08-20T04:00:00Z","v":128975,"vw":9.550959},{"c":9.63,"h":9.82,"l":9.5558,"n":2365,"o":9.56,"t":"2026-08-21T04:00:00Z","v":129942,"vw":9.662596},{"c":9.63,"h":9.8347,"l":9.5145,"n":2599,"o":9.63,"t":"2026-08-24T04:00:00Z","v":153183,"vw":9.65028},{"c":9.36,"h":9.7564,"l":9.3335,"n":1504,"o":9.55,"t":"2026-08-25T04:00:00Z","v":67882,"vw":9.4243},{"c":9.21,"h":9.46,"l":9.145,"n":1828,"o":9.36,"t":"2026-08-26T04:00:00Z","v":111467,"vw":9.240659},{"c":9.48,"h":9.6,"l":9.29,"n":2035,"o":9.29,"t":"2026-08-27T04:00:00Z","v":117654,"vw":9.503836},{"c":9.49,"h":9.65,"l":9.46,"n":1428,"o":9.48,"t":"2026-08-28T04:00:00Z","v":54184,"vw":9.509024},{"c":9.56,"h":9.59,"l":9.41,"n":1422,"o":9.5,"t":"2026-08-31T04:00:00Z","v":95754,"vw":9.512843},{"c":9.61,"h":9.705,"l":9.49,"n":3120,"o":9.61,"t":"2026-09-01T04:00:00Z","v":256994,"vw":9.616497},{"c":9.49,"h":9.61,"l":9.16,"n":3967,"o":9.16,"t":"2026-09-02T04:00:00Z","v":279874,"vw":9.387601},{"c":9.33,"h":9.58,"l":9.21,"n":2914,"o":9.57,"t":"2026-09-03T04:00:00Z","v":180250,"vw":9.318528},{"c":9.29,"h":9.5734,"l":9.125,"n":2408,"o":9.29,"t":"2026-09-04T04:00:00Z","v":142235,"vw":9.2806},{"c":9.18,"h":9.3968,"l":9.15,"n":1977,"o":9.33,"t":"2026-09-08T04:00:00Z","v":103311,"vw":9.228654},{"c":9.33,"h":9.41,"l":9.14,"n":1691,"o":9.18,"t":"2026-09-09T04:00:00Z","v":88735,"vw":9.325733},{"c":9.27,"h":9.3965,"l":9.17,"n":1897,"o":9.33,"t":"2026-09-10T04:00:00Z","v":98150,"vw":9.24548},{"c":9.42,"h":9.49,"l":9.26,"n":1907,"o":9.26,"t":"2026-09-11T04:00:00Z","v":101198,"vw":9.360575},{"c":9.19,"h":9.49,"l":9.18,"n":1789,"o":9.46,"t":"2026-09-14T04:00:00Z","v":77581,"vw":9.271398},{"c":9.32,"h":9.335,"l":9.15,"n":1736,"o":9.18,"t":"2026-09-15T04:00:00Z","v":126963,"vw":9.260483},{"c":9.33,"h":9.58,"l":9.32,"n":2450,"o":9.33,"t":"2026-09-16T04:00:00Z","v":174575,"vw":9.464533},{"c":9.68,"h":9.9,"l":9.3,"n":5561,"o":9.35,"t":"2026-09-17T04:00:00Z","v":365102,"vw":9.697186},{"c":9.46,"h":9.738,"l":9.42,"n":2222,"o":9.7,"t":"2026-09-18T04:00:00Z","v":178937,"vw":9.520517},{"c":9.38,"h":9.59,"l":9.25,"n":1577,"o":9.27,"t":"2026-09-21T04:00:00Z","v":96091,"vw":9.433115},{"c":9.09,"h":9.3,"l":9.08,"n":1854,"o":9.3,"t":"2026-09-22T04:00:00Z","v":123475,"vw":9.157995},{"c":9,"h":9.108,"l":8.96,"n":1507,"o":9.08,"t":"2026-09-23T04:00:00Z","v":99176,"vw":9.030645},{"c":8.94,"h":9.09,"l":8.91,"n":1770,"o":9.01,"t":"2026-09-24T04:00:00Z","v":89264,"vw":8.981448},{"c":8.89,"h":9,"l":8.82,"n":1402,"o":8.96,"t":"2026-09-25T04:00:00Z","v":68737,"vw":8.879947},{"c":8.87,"h":9.23,"l":8.82,"n":1490,"o":8.85,"t":"2026-09-28T04:00:00Z","v":65091,"vw":8.874388},{"c":8.89,"h":8.95,"l":8.82,"n":1243,"o":8.84,"t":"2026-09-29T04:00:00Z","v":50894,"vw":8.90688},{"c":8.98,"h":9.15,"l":8.91,"n":2436,"o":8.91,"t":"2026-09-30T04:00:00Z","v":105525,"vw":9.013088},{"c":9.14,"h":9.14,"l":8.895,"n":3489,"o":8.95,"t":"2026-10-01T04:00:00Z","v":170319,"vw":9.034251},{"c":9.34,"h":9.3653,"l":9,"n":1983,"o":9.15,"t":"2026-10-02T04:00:00Z","v":82527,"vw":9.265812},{"c":9.14,"h":9.42,"l":9.13,"n":1679,"o":9.26,"t":"2026-10-05T04:00:00Z","v":101684,"vw":9.231434},{"c":9.08,"h":9.255,"l":9.02,"n":1438,"o":9.15,"t":"2026-10-06T04:00:00Z","v":81840,"vw":9.11384},{"c":9.04,"h":9.14,"l":9.01,"n":1960,"o":9.1,"t":"2026-10-07T04:00:00Z","v":92536,"vw":9.062811},{"c":9.22,"h":9.28,"l":9.02,"n":1928,"o":9.02,"t":"2026-10-08T04:00:00Z","v":87739,"vw":9.156994},{"c":9.05,"h":9.19,"l":9.04,"n":1157,"o":9.19,"t":"2026-10-09T04:00:00Z","v":82945,"vw":9.120995},{"c":8.96,"h":9.225,"l":8.91,"n":1044,"o":9.05,"t":"2026-10-12T04:00:00Z","v":50361,"vw":8.98261},{"c":8.98,"h":9.05,"l":8.95,"n":1948,"o":9,"t":"2026-10-13T04:00:00Z","v":93117,"vw":8.995609},{"c":8.75,"h":8.95,"l":8.6844,"n":1965,"o":8.95,"t":"2026-10-14T04:00:00Z","v":159356,"vw":8.750978},{"c":8.56,"h":8.72,"l":8.5,"n":2047,"o":8.72,"t":"2026-10-15T04:00:00Z","v":137063,"vw":8.603161},{"c":8.57,"h":8.73,"l":8.55,"n":1348,"o":8.58,"t":"2026-10-16T04:00:00Z","v":77701,"vw":8.624992},{"c":8.41,"h":8.7,"l":8.4,"n":1940,"o":8.59,"t":"2026-10-19T04:00:00Z","v":110816,"vw":8.481997},{"c":8.32,"h":8.49,"l":8.32,"n":1309,"o":8.4,"t":"2026-10-20T04:00:00Z","v":105864,"vw":8.393794},{"c":8.28,"h":8.44,"l":8.26,"n":1517,"o":8.34,"t":"2026-10-21T04:00:00Z","v":81552,"vw":8.309349},{"c":8.1,"h":8.3329,"l":8.07,"n":2244,"o":8.27,"t":"2026-10-22T04:00:00Z","v":162961,"vw":8.142854}],"volatilityBars":[{"c":9.45,"h":9.5,"l":9.25,"n":107,"o":9.27,"t":"2026-09-21T13:30:00Z","v":15039,"vw":9.433196},{"c":9.55,"h":9.55,"l":9.48,"n":19,"o":9.48,"t":"2026-09-21T13:45:00Z","v":3205,"vw":9.532899},{"c":9.48,"h":9.55,"l":9.48,"n":67,"o":9.55,"t":"2026-09-21T14:00:00Z","v":2278,"vw":9.520732},{"c":9.55,"h":9.59,"l":9.51,"n":31,"o":9.51,"t":"2026-09-21T14:15:00Z","v":7118,"vw":9.554148},{"c":9.56,"h":9.5894,"l":9.53,"n":53,"o":9.53,"t":"2026-09-21T14:30:00Z","v":8545,"vw":9.552827},{"c":9.5,"h":9.56,"l":9.5,"n":45,"o":9.56,"t":"2026-09-21T14:45:00Z","v":1273,"vw":9.538382},{"c":9.425,"h":9.5,"l":9.425,"n":57,"o":9.485,"t":"2026-09-21T15:00:00Z","v":2145,"vw":9.466632},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-09-21T15:15:00Z","v":219,"vw":9.45},{"c":9.405,"h":9.44,"l":9.4,"n":30,"o":9.44,"t":"2026-09-21T15:30:00Z","v":1766,"vw":9.410919},{"c":9.405,"h":9.425,"l":9.405,"n":12,"o":9.425,"t":"2026-09-21T15:45:00Z","v":516,"vw":9.418333},{"c":9.4,"h":9.405,"l":9.4,"n":5,"o":9.405,"t":"2026-09-21T16:00:00Z","v":392,"vw":9.402857},{"c":9.3516,"h":9.3991,"l":9.3516,"n":61,"o":9.395,"t":"2026-09-21T16:15:00Z","v":4529,"vw":9.364638},{"c":9.34,"h":9.35,"l":9.32,"n":96,"o":9.35,"t":"2026-09-21T16:30:00Z","v":3517,"vw":9.342456},{"c":9.35,"h":9.35,"l":9.35,"n":7,"o":9.35,"t":"2026-09-21T16:45:00Z","v":202,"vw":9.35},{"c":9.34,"h":9.37,"l":9.34,"n":30,"o":9.35,"t":"2026-09-21T17:00:00Z","v":1586,"vw":9.348219},{"c":9.355,"h":9.365,"l":9.35,"n":34,"o":9.35,"t":"2026-09-21T17:15:00Z","v":871,"vw":9.355165},{"c":9.38,"h":9.39,"l":9.37,"n":16,"o":9.39,"t":"2026-09-21T17:30:00Z","v":537,"vw":9.38},{"c":9.375,"h":9.385,"l":9.36,"n":17,"o":9.385,"t":"2026-09-21T17:45:00Z","v":688,"vw":9.375536},{"c":9.375,"h":9.375,"l":9.36,"n":43,"o":9.36,"t":"2026-09-21T18:00:00Z","v":4261,"vw":9.368428},{"c":9.3948,"h":9.41,"l":9.385,"n":34,"o":9.3901,"t":"2026-09-21T18:15:00Z","v":2970,"vw":9.393349},{"c":9.3948,"h":9.41,"l":9.3948,"n":31,"o":9.405,"t":"2026-09-21T18:30:00Z","v":994,"vw":9.4012},{"c":9.385,"h":9.415,"l":9.37,"n":69,"o":9.389,"t":"2026-09-21T18:45:00Z","v":5473,"vw":9.391568},{"c":9.41,"h":9.41,"l":9.385,"n":25,"o":9.39,"t":"2026-09-21T19:00:00Z","v":1105,"vw":9.3995},{"c":9.35,"h":9.41,"l":9.35,"n":48,"o":9.41,"t":"2026-09-21T19:15:00Z","v":2522,"vw":9.38653},{"c":9.39,"h":9.395,"l":9.33,"n":80,"o":9.33,"t":"2026-09-21T19:30:00Z","v":7719,"vw":9.370149},{"c":9.38,"h":9.385,"l":9.34,"n":203,"o":9.385,"t":"2026-09-21T19:45:00Z","v":9135,"vw":9.358513},{"c":9.4,"h":9.4,"l":9.38,"n":5,"o":9.38,"t":"2026-09-21T20:00:00Z","v":3838,"vw":9.381392},{"c":9.15,"h":9.3,"l":9.1,"n":118,"o":9.3,"t":"2026-09-22T13:30:00Z","v":31464,"vw":9.200728},{"c":9.2,"h":9.236,"l":9.155,"n":47,"o":9.22,"t":"2026-09-22T13:45:00Z","v":3073,"vw":9.21803},{"c":9.21,"h":9.22,"l":9.1914,"n":21,"o":9.1914,"t":"2026-09-22T14:00:00Z","v":2623,"vw":9.20508},{"c":9.205,"h":9.205,"l":9.15,"n":40,"o":9.15,"t":"2026-09-22T14:15:00Z","v":5445,"vw":9.162208},{"c":9.16,"h":9.205,"l":9.16,"n":32,"o":9.205,"t":"2026-09-22T14:30:00Z","v":1338,"vw":9.181036},{"c":9.18,"h":9.18,"l":9.18,"n":6,"o":9.18,"t":"2026-09-22T14:45:00Z","v":305,"vw":9.18},{"c":9.2,"h":9.21,"l":9.2,"n":4,"o":9.21,"t":"2026-09-22T15:00:00Z","v":359,"vw":9.203569},{"c":9.19,"h":9.21,"l":9.19,"n":16,"o":9.21,"t":"2026-09-22T15:15:00Z","v":2465,"vw":9.198575},{"c":9.21,"h":9.21,"l":9.2,"n":8,"o":9.2,"t":"2026-09-22T15:30:00Z","v":558,"vw":9.2046},{"c":9.215,"h":9.23,"l":9.215,"n":24,"o":9.215,"t":"2026-09-22T15:45:00Z","v":2509,"vw":9.22081},{"c":9.1937,"h":9.2,"l":9.185,"n":17,"o":9.2,"t":"2026-09-22T16:00:00Z","v":674,"vw":9.193115},{"c":9.17,"h":9.19,"l":9.17,"n":43,"o":9.185,"t":"2026-09-22T16:15:00Z","v":3224,"vw":9.18307},{"c":9.155,"h":9.16,"l":9.1341,"n":43,"o":9.16,"t":"2026-09-22T16:30:00Z","v":6651,"vw":9.153679},{"c":9.12,"h":9.16,"l":9.1,"n":87,"o":9.16,"t":"2026-09-22T16:45:00Z","v":7271,"vw":9.113571},{"c":9.12,"h":9.12,"l":9.11,"n":22,"o":9.11,"t":"2026-09-22T17:00:00Z","v":929,"vw":9.118237},{"c":9.14,"h":9.14,"l":9.11,"n":85,"o":9.12,"t":"2026-09-22T17:15:00Z","v":1991,"vw":9.119021},{"c":9.13,"h":9.13,"l":9.12,"n":36,"o":9.13,"t":"2026-09-22T17:30:00Z","v":842,"vw":9.124651},{"c":9.0951,"h":9.13,"l":9.0951,"n":30,"o":9.13,"t":"2026-09-22T17:45:00Z","v":1561,"vw":9.11346},{"c":9.11,"h":9.13,"l":9.11,"n":46,"o":9.13,"t":"2026-09-22T18:00:00Z","v":3012,"vw":9.11831},{"c":9.115,"h":9.115,"l":9.115,"n":1,"o":9.115,"t":"2026-09-22T18:15:00Z","v":100,"vw":9.115},{"c":9.115,"h":9.14,"l":9.08,"n":88,"o":9.09,"t":"2026-09-22T18:30:00Z","v":8202,"vw":9.105714},{"c":9.11,"h":9.12,"l":9.1032,"n":44,"o":9.115,"t":"2026-09-22T18:45:00Z","v":4750,"vw":9.112777},{"c":9.13,"h":9.14,"l":9.1,"n":40,"o":9.11,"t":"2026-09-22T19:00:00Z","v":4034,"vw":9.11456},{"c":9.1371,"h":9.1371,"l":9.125,"n":37,"o":9.125,"t":"2026-09-22T19:15:00Z","v":1009,"vw":9.131136},{"c":9.12,"h":9.14,"l":9.12,"n":66,"o":9.1307,"t":"2026-09-22T19:30:00Z","v":3378,"vw":9.12643},{"c":9.1,"h":9.14,"l":9.09,"n":262,"o":9.13,"t":"2026-09-22T19:45:00Z","v":14161,"vw":9.109939},{"c":9.09,"h":9.09,"l":9.09,"n":4,"o":9.09,"t":"2026-09-22T20:00:00Z","v":2609,"vw":9.09},{"c":9.0986,"h":9.0986,"l":9.0986,"n":1,"o":9.0986,"t":"2026-09-22T20:15:00Z","v":500,"vw":9.0986},{"c":9.0801,"h":9.0801,"l":9.0801,"n":1,"o":9.0801,"t":"2026-09-22T20:30:00Z","v":1200,"vw":9.0801},{"c":9.03,"h":9.08,"l":9,"n":127,"o":9.08,"t":"2026-09-23T13:30:00Z","v":23106,"vw":9.057544},{"c":9,"h":9.04,"l":8.96,"n":64,"o":9.04,"t":"2026-09-23T13:45:00Z","v":11549,"vw":8.997218},{"c":9.005,"h":9.01,"l":9.005,"n":9,"o":9.01,"t":"2026-09-23T14:00:00Z","v":649,"vw":9.008148},{"c":9.02,"h":9.03,"l":9,"n":13,"o":9.03,"t":"2026-09-23T14:15:00Z","v":1804,"vw":9.008539},{"c":9.01,"h":9.03,"l":9.01,"n":14,"o":9.03,"t":"2026-09-23T14:30:00Z","v":1788,"vw":9.016959},{"c":8.97,"h":9.005,"l":8.97,"n":29,"o":9.005,"t":"2026-09-23T14:45:00Z","v":1683,"vw":8.988479},{"c":9.01,"h":9.01,"l":8.99,"n":25,"o":8.99,"t":"2026-09-23T15:00:00Z","v":1059,"vw":9},{"c":9.08,"h":9.08,"l":9.008,"n":67,"o":9.01,"t":"2026-09-23T15:30:00Z","v":5114,"vw":9.041424},{"c":9.06,"h":9.09,"l":9.06,"n":18,"o":9.08,"t":"2026-09-23T15:45:00Z","v":1039,"vw":9.074403},{"c":9.06,"h":9.06,"l":9.03,"n":58,"o":9.04,"t":"2026-09-23T16:00:00Z","v":8266,"vw":9.036622},{"c":9.09,"h":9.09,"l":9.08,"n":14,"o":9.08,"t":"2026-09-23T16:15:00Z","v":1019,"vw":9.085556},{"c":9.095,"h":9.108,"l":9.09,"n":38,"o":9.09,"t":"2026-09-23T16:30:00Z","v":2868,"vw":9.097361},{"c":9.0746,"h":9.09,"l":9.0746,"n":33,"o":9.09,"t":"2026-09-23T16:45:00Z","v":2139,"vw":9.080022},{"c":9.06,"h":9.06,"l":9.035,"n":26,"o":9.035,"t":"2026-09-23T17:00:00Z","v":687,"vw":9.05375},{"c":9.055,"h":9.055,"l":9.055,"n":8,"o":9.055,"t":"2026-09-23T17:15:00Z","v":212,"vw":9.055},{"c":9.04,"h":9.04,"l":9.02,"n":8,"o":9.02,"t":"2026-09-23T17:30:00Z","v":1109,"vw":9.024},{"c":9.02,"h":9.03,"l":9.02,"n":23,"o":9.025,"t":"2026-09-23T18:00:00Z","v":1094,"vw":9.022222},{"c":9.03,"h":9.03,"l":9.03,"n":9,"o":9.03,"t":"2026-09-23T18:15:00Z","v":290,"vw":9.03},{"c":9.02,"h":9.02,"l":9.015,"n":37,"o":9.02,"t":"2026-09-23T18:30:00Z","v":1284,"vw":9.019444},{"c":9.01,"h":9.01,"l":9.01,"n":8,"o":9.01,"t":"2026-09-23T18:45:00Z","v":156,"vw":9.01},{"c":9.01,"h":9.01,"l":9.01,"n":7,"o":9.01,"t":"2026-09-23T19:00:00Z","v":409,"vw":9.01},{"c":8.98,"h":9,"l":8.98,"n":25,"o":9,"t":"2026-09-23T19:15:00Z","v":1142,"vw":8.996667},{"c":9,"h":9,"l":9,"n":4,"o":9,"t":"2026-09-23T19:30:00Z","v":240,"vw":9},{"c":9.01,"h":9.02,"l":8.99,"n":250,"o":8.9916,"t":"2026-09-23T19:45:00Z","v":15266,"vw":9.009226},{"c":9.0218,"h":9.0218,"l":9,"n":8,"o":9,"t":"2026-09-23T20:00:00Z","v":8224,"vw":9.001072},{"c":9.022,"h":9.022,"l":9.022,"n":1,"o":9.022,"t":"2026-09-23T20:15:00Z","v":100,"vw":9.022},{"c":8.97,"h":9.0729,"l":8.96,"n":53,"o":9.01,"t":"2026-09-24T13:30:00Z","v":8385,"vw":8.999443},{"c":9.09,"h":9.09,"l":9.025,"n":11,"o":9.025,"t":"2026-09-24T13:45:00Z","v":1606,"vw":9.04077},{"c":9.025,"h":9.025,"l":9.025,"n":2,"o":9.025,"t":"2026-09-24T14:00:00Z","v":555,"vw":9.025},{"c":9.055,"h":9.055,"l":9.01,"n":3,"o":9.01,"t":"2026-09-24T14:15:00Z","v":350,"vw":9.025},{"c":8.99,"h":8.99,"l":8.99,"n":10,"o":8.99,"t":"2026-09-24T14:30:00Z","v":251,"vw":8.99},{"c":9.032,"h":9.09,"l":8.95,"n":117,"o":8.96,"t":"2026-09-24T14:45:00Z","v":7381,"vw":8.990325},{"c":9.045,"h":9.09,"l":9.045,"n":29,"o":9.09,"t":"2026-09-24T15:00:00Z","v":4929,"vw":9.087159},{"c":9.04,"h":9.09,"l":9.01,"n":47,"o":9.07,"t":"2026-09-24T15:15:00Z","v":6857,"vw":9.045734},{"c":9.02,"h":9.045,"l":9.02,"n":11,"o":9.045,"t":"2026-09-24T15:30:00Z","v":485,"vw":9.028333},{"c":8.96,"h":8.99,"l":8.96,"n":20,"o":8.99,"t":"2026-09-24T15:45:00Z","v":729,"vw":8.98},{"c":9.02,"h":9.02,"l":9.01,"n":14,"o":9.01,"t":"2026-09-24T16:00:00Z","v":842,"vw":9.013502},{"c":8.98,"h":9,"l":8.94,"n":62,"o":9,"t":"2026-09-24T16:15:00Z","v":2465,"vw":8.975143},{"c":8.97,"h":8.98,"l":8.94,"n":153,"o":8.98,"t":"2026-09-24T16:30:00Z","v":8699,"vw":8.968266},{"c":8.95,"h":8.96,"l":8.95,"n":20,"o":8.96,"t":"2026-09-24T16:45:00Z","v":4088,"vw":8.959744},{"c":8.97,"h":8.976,"l":8.95,"n":88,"o":8.95,"t":"2026-09-24T17:00:00Z","v":3706,"vw":8.965823},{"c":8.96,"h":8.96,"l":8.95,"n":17,"o":8.95,"t":"2026-09-24T17:15:00Z","v":416,"vw":8.956667},{"c":8.97,"h":8.97,"l":8.96,"n":13,"o":8.96,"t":"2026-09-24T17:30:00Z","v":699,"vw":8.963333},{"c":8.96,"h":8.97,"l":8.96,"n":9,"o":8.96,"t":"2026-09-24T17:45:00Z","v":546,"vw":8.9625},{"c":9,"h":9.01,"l":8.96,"n":35,"o":8.96,"t":"2026-09-24T18:00:00Z","v":3419,"vw":8.990141},{"c":8.9769,"h":8.995,"l":8.9769,"n":14,"o":8.995,"t":"2026-09-24T18:15:00Z","v":634,"vw":8.984386},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-09-24T18:30:00Z","v":205,"vw":8.96},{"c":8.96,"h":8.96,"l":8.94,"n":12,"o":8.95,"t":"2026-09-24T18:45:00Z","v":890,"vw":8.948333},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-24T19:00:00Z","v":100,"vw":8.98},{"c":8.95,"h":8.978,"l":8.95,"n":30,"o":8.97,"t":"2026-09-24T19:15:00Z","v":1183,"vw":8.965887},{"c":8.93,"h":8.94,"l":8.92,"n":69,"o":8.94,"t":"2026-09-24T19:30:00Z","v":6141,"vw":8.934275},{"c":8.93,"h":8.94,"l":8.91,"n":277,"o":8.935,"t":"2026-09-24T19:45:00Z","v":13555,"vw":8.918206},{"c":8.94,"h":8.94,"l":8.94,"n":4,"o":8.94,"t":"2026-09-24T20:00:00Z","v":3315,"vw":8.94},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-09-25T12:15:00Z","v":2500,"vw":9.1},{"c":8.83,"h":8.96,"l":8.83,"n":65,"o":8.96,"t":"2026-09-25T13:30:00Z","v":13205,"vw":8.873089},{"c":8.89,"h":8.89,"l":8.82,"n":173,"o":8.84,"t":"2026-09-25T13:45:00Z","v":13766,"vw":8.858897},{"c":8.935,"h":8.935,"l":8.915,"n":3,"o":8.915,"t":"2026-09-25T14:00:00Z","v":218,"vw":8.925},{"c":8.94,"h":9,"l":8.9325,"n":12,"o":9,"t":"2026-09-25T14:15:00Z","v":1264,"vw":8.978703},{"c":8.9,"h":8.94,"l":8.9,"n":26,"o":8.94,"t":"2026-09-25T14:30:00Z","v":461,"vw":8.92},{"c":8.9,"h":8.94,"l":8.895,"n":21,"o":8.895,"t":"2026-09-25T14:45:00Z","v":1807,"vw":8.910862},{"c":8.9227,"h":8.9227,"l":8.9227,"n":2,"o":8.9227,"t":"2026-09-25T15:00:00Z","v":303,"vw":8.9227},{"c":8.944,"h":8.944,"l":8.944,"n":1,"o":8.944,"t":"2026-09-25T15:15:00Z","v":325,"vw":8.944},{"c":8.965,"h":8.9999,"l":8.965,"n":4,"o":8.9999,"t":"2026-09-25T15:30:00Z","v":1163,"vw":8.996798},{"c":8.86,"h":8.94,"l":8.86,"n":19,"o":8.91,"t":"2026-09-25T16:00:00Z","v":4242,"vw":8.863714},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-09-25T16:15:00Z","v":107,"vw":8.88},{"c":8.88,"h":8.925,"l":8.86,"n":40,"o":8.925,"t":"2026-09-25T17:15:00Z","v":3291,"vw":8.869287},{"c":8.86,"h":8.88,"l":8.86,"n":10,"o":8.88,"t":"2026-09-25T17:30:00Z","v":353,"vw":8.866667},{"c":8.86,"h":8.8721,"l":8.86,"n":81,"o":8.8721,"t":"2026-09-25T17:45:00Z","v":1280,"vw":8.863025},{"c":8.89,"h":8.91,"l":8.87,"n":69,"o":8.87,"t":"2026-09-25T18:00:00Z","v":2892,"vw":8.894241},{"c":8.89,"h":8.89,"l":8.87,"n":29,"o":8.87,"t":"2026-09-25T18:15:00Z","v":1394,"vw":8.878572},{"c":8.8601,"h":8.8601,"l":8.8601,"n":1,"o":8.8601,"t":"2026-09-25T18:30:00Z","v":140,"vw":8.8601},{"c":8.9,"h":8.9,"l":8.89,"n":19,"o":8.89,"t":"2026-09-25T18:45:00Z","v":717,"vw":8.8925},{"c":8.864,"h":8.88,"l":8.864,"n":18,"o":8.88,"t":"2026-09-25T19:15:00Z","v":689,"vw":8.87475},{"c":8.88,"h":8.89,"l":8.88,"n":38,"o":8.89,"t":"2026-09-25T19:30:00Z","v":1177,"vw":8.884395},{"c":8.88,"h":8.9059,"l":8.87,"n":215,"o":8.88,"t":"2026-09-25T19:45:00Z","v":7250,"vw":8.885181},{"c":8.89,"h":8.89,"l":8.89,"n":6,"o":8.89,"t":"2026-09-25T20:00:00Z","v":3781,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-09-28T13:00:00Z","v":322,"vw":8.89},{"c":8.95,"h":9.23,"l":8.85,"n":38,"o":8.85,"t":"2026-09-28T13:30:00Z","v":3484,"vw":8.907948},{"c":8.9,"h":8.96,"l":8.9,"n":80,"o":8.92,"t":"2026-09-28T13:45:00Z","v":3824,"vw":8.93825},{"c":8.91,"h":8.9319,"l":8.885,"n":24,"o":8.9319,"t":"2026-09-28T14:00:00Z","v":1253,"vw":8.910558},{"c":8.94,"h":8.95,"l":8.9,"n":24,"o":8.9,"t":"2026-09-28T14:15:00Z","v":2071,"vw":8.930193},{"c":8.925,"h":8.925,"l":8.92,"n":4,"o":8.92,"t":"2026-09-28T14:30:00Z","v":1201,"vw":8.924583},{"c":8.905,"h":8.9299,"l":8.905,"n":2,"o":8.9299,"t":"2026-09-28T14:45:00Z","v":777,"vw":8.908589},{"c":8.905,"h":8.905,"l":8.905,"n":6,"o":8.905,"t":"2026-09-28T15:00:00Z","v":618,"vw":8.905},{"c":8.915,"h":8.93,"l":8.9,"n":30,"o":8.9,"t":"2026-09-28T15:30:00Z","v":832,"vw":8.916875},{"c":8.915,"h":8.915,"l":8.915,"n":2,"o":8.915,"t":"2026-09-28T15:45:00Z","v":200,"vw":8.915},{"c":8.915,"h":8.915,"l":8.915,"n":1,"o":8.915,"t":"2026-09-28T16:00:00Z","v":100,"vw":8.915},{"c":8.865,"h":8.9,"l":8.865,"n":75,"o":8.9,"t":"2026-09-28T16:15:00Z","v":2091,"vw":8.881504},{"c":8.86,"h":8.86,"l":8.85,"n":46,"o":8.85,"t":"2026-09-28T16:30:00Z","v":2406,"vw":8.853805},{"c":8.86,"h":8.87,"l":8.86,"n":6,"o":8.87,"t":"2026-09-28T16:45:00Z","v":390,"vw":8.866667},{"c":8.87,"h":8.87,"l":8.87,"n":7,"o":8.87,"t":"2026-09-28T17:00:00Z","v":135,"vw":8.87},{"c":8.86,"h":8.87,"l":8.86,"n":18,"o":8.865,"t":"2026-09-28T17:15:00Z","v":829,"vw":8.865},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-09-28T17:30:00Z","v":102,"vw":8.84},{"c":8.89,"h":8.89,"l":8.88,"n":10,"o":8.88,"t":"2026-09-28T18:00:00Z","v":756,"vw":8.888},{"c":8.86,"h":8.87,"l":8.86,"n":17,"o":8.87,"t":"2026-09-28T18:15:00Z","v":1208,"vw":8.868392},{"c":8.845,"h":8.86,"l":8.84,"n":49,"o":8.8427,"t":"2026-09-28T18:30:00Z","v":3025,"vw":8.847104},{"c":8.875,"h":8.8839,"l":8.82,"n":51,"o":8.84,"t":"2026-09-28T18:45:00Z","v":11137,"vw":8.845467},{"c":8.865,"h":8.8664,"l":8.86,"n":17,"o":8.86,"t":"2026-09-28T19:00:00Z","v":1719,"vw":8.865267},{"c":8.88,"h":8.9,"l":8.88,"n":15,"o":8.88,"t":"2026-09-28T19:15:00Z","v":706,"vw":8.889424},{"c":8.86,"h":8.88,"l":8.84,"n":58,"o":8.88,"t":"2026-09-28T19:30:00Z","v":3596,"vw":8.862382},{"c":8.88,"h":8.88,"l":8.85,"n":462,"o":8.85,"t":"2026-09-28T19:45:00Z","v":11797,"vw":8.867384},{"c":8.87,"h":8.87,"l":8.87,"n":5,"o":8.87,"t":"2026-09-28T20:00:00Z","v":3131,"vw":8.87},{"c":8.7827,"h":8.7827,"l":8.7827,"n":1,"o":8.7827,"t":"2026-09-28T23:00:00Z","v":200,"vw":8.7827},{"c":8.77,"h":8.77,"l":8.77,"n":5,"o":8.77,"t":"2026-09-29T10:30:00Z","v":1251,"vw":8.77},{"c":8.82,"h":8.84,"l":8.82,"n":11,"o":8.84,"t":"2026-09-29T13:30:00Z","v":3644,"vw":8.821972},{"c":8.9,"h":8.95,"l":8.9,"n":32,"o":8.93,"t":"2026-09-29T13:45:00Z","v":3436,"vw":8.946682},{"c":8.95,"h":8.95,"l":8.92,"n":18,"o":8.92,"t":"2026-09-29T14:00:00Z","v":1105,"vw":8.945714},{"c":8.92,"h":8.94,"l":8.92,"n":69,"o":8.93,"t":"2026-09-29T14:15:00Z","v":2566,"vw":8.929213},{"c":8.91,"h":8.93,"l":8.9,"n":42,"o":8.93,"t":"2026-09-29T14:30:00Z","v":2648,"vw":8.915227},{"c":8.92,"h":8.93,"l":8.92,"n":7,"o":8.93,"t":"2026-09-29T14:45:00Z","v":384,"vw":8.925614},{"c":8.94,"h":8.95,"l":8.9,"n":83,"o":8.9,"t":"2026-09-29T15:00:00Z","v":4832,"vw":8.936036},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-09-29T15:15:00Z","v":302,"vw":8.93},{"c":8.94,"h":8.94,"l":8.94,"n":3,"o":8.94,"t":"2026-09-29T15:30:00Z","v":240,"vw":8.94},{"c":8.925,"h":8.94,"l":8.925,"n":31,"o":8.94,"t":"2026-09-29T15:45:00Z","v":1158,"vw":8.927763},{"c":8.95,"h":8.95,"l":8.93,"n":12,"o":8.93,"t":"2026-09-29T16:15:00Z","v":543,"vw":8.94},{"c":8.9314,"h":8.9314,"l":8.9314,"n":9,"o":8.9314,"t":"2026-09-29T16:30:00Z","v":461,"vw":8.9314},{"c":8.94,"h":8.94,"l":8.94,"n":19,"o":8.94,"t":"2026-09-29T16:45:00Z","v":356,"vw":8.94},{"c":8.94,"h":8.94,"l":8.9001,"n":9,"o":8.9001,"t":"2026-09-29T17:00:00Z","v":888,"vw":8.907121},{"c":8.92,"h":8.93,"l":8.92,"n":15,"o":8.93,"t":"2026-09-29T17:15:00Z","v":576,"vw":8.924525},{"c":8.92,"h":8.92,"l":8.92,"n":7,"o":8.92,"t":"2026-09-29T17:45:00Z","v":178,"vw":8.92},{"c":8.91,"h":8.91,"l":8.91,"n":9,"o":8.91,"t":"2026-09-29T18:00:00Z","v":628,"vw":8.91},{"c":8.92,"h":8.92,"l":8.916,"n":35,"o":8.916,"t":"2026-09-29T18:15:00Z","v":4761,"vw":8.919846},{"c":8.9,"h":8.91,"l":8.9,"n":28,"o":8.9,"t":"2026-09-29T18:30:00Z","v":1447,"vw":8.900998},{"c":8.9,"h":8.91,"l":8.9,"n":20,"o":8.9,"t":"2026-09-29T18:45:00Z","v":1312,"vw":8.902},{"c":8.875,"h":8.9,"l":8.875,"n":26,"o":8.9,"t":"2026-09-29T19:00:00Z","v":712,"vw":8.8875},{"c":8.89,"h":8.89,"l":8.87,"n":8,"o":8.87,"t":"2026-09-29T19:30:00Z","v":279,"vw":8.878163},{"c":8.92,"h":8.92,"l":8.86,"n":194,"o":8.86,"t":"2026-09-29T19:45:00Z","v":7380,"vw":8.89809},{"c":8.89,"h":8.89,"l":8.89,"n":6,"o":8.89,"t":"2026-09-29T20:00:00Z","v":3298,"vw":8.89},{"c":9.06,"h":9.07,"l":8.91,"n":38,"o":8.91,"t":"2026-09-30T13:30:00Z","v":3260,"vw":9.013207},{"c":9.13,"h":9.15,"l":9.055,"n":113,"o":9.06,"t":"2026-09-30T13:45:00Z","v":6179,"vw":9.094872},{"c":9.07,"h":9.115,"l":9.06,"n":25,"o":9.1,"t":"2026-09-30T14:00:00Z","v":2250,"vw":9.076823},{"c":9.09,"h":9.09,"l":9.03,"n":30,"o":9.04,"t":"2026-09-30T14:15:00Z","v":3581,"vw":9.038869},{"c":9.04,"h":9.04,"l":9.04,"n":13,"o":9.04,"t":"2026-09-30T14:30:00Z","v":626,"vw":9.04},{"c":9.03,"h":9.05,"l":9.01,"n":118,"o":9.035,"t":"2026-09-30T14:45:00Z","v":13350,"vw":9.026696},{"c":9.06,"h":9.065,"l":9.02,"n":31,"o":9.02,"t":"2026-09-30T15:00:00Z","v":2352,"vw":9.02881},{"c":9.04,"h":9.07,"l":9.04,"n":48,"o":9.07,"t":"2026-09-30T15:15:00Z","v":1442,"vw":9.049286},{"c":9.03,"h":9.04,"l":9.015,"n":50,"o":9.04,"t":"2026-09-30T15:30:00Z","v":2141,"vw":9.029104},{"c":9.022,"h":9.0399,"l":9.022,"n":8,"o":9.0373,"t":"2026-09-30T15:45:00Z","v":583,"vw":9.032049},{"c":9.02,"h":9.03,"l":9.02,"n":45,"o":9.03,"t":"2026-09-30T16:00:00Z","v":1291,"vw":9.023333},{"c":9.02,"h":9.02,"l":8.995,"n":28,"o":9.02,"t":"2026-09-30T16:15:00Z","v":1206,"vw":9.015159},{"c":9.05,"h":9.05,"l":9.03,"n":23,"o":9.03,"t":"2026-09-30T16:30:00Z","v":877,"vw":9.04},{"c":9.06,"h":9.07,"l":9.04,"n":66,"o":9.07,"t":"2026-09-30T16:45:00Z","v":2914,"vw":9.052055},{"c":9.03,"h":9.06,"l":9.03,"n":36,"o":9.03,"t":"2026-09-30T17:00:00Z","v":1313,"vw":9.043},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-09-30T17:15:00Z","v":222,"vw":9.05},{"c":9.03,"h":9.04,"l":9.015,"n":45,"o":9.03,"t":"2026-09-30T17:30:00Z","v":1980,"vw":9.024537},{"c":9.02,"h":9.04,"l":9.02,"n":25,"o":9.0363,"t":"2026-09-30T17:45:00Z","v":909,"vw":9.028779},{"c":8.99,"h":9.02,"l":8.99,"n":56,"o":9.01,"t":"2026-09-30T18:00:00Z","v":2063,"vw":9.000446},{"c":8.99,"h":9,"l":8.98,"n":77,"o":8.99,"t":"2026-09-30T18:15:00Z","v":4310,"vw":8.984864},{"c":8.98,"h":8.99,"l":8.97,"n":56,"o":8.98,"t":"2026-09-30T18:30:00Z","v":1993,"vw":8.98},{"c":8.98,"h":8.9975,"l":8.97,"n":83,"o":8.985,"t":"2026-09-30T18:45:00Z","v":2662,"vw":8.98275},{"c":8.95,"h":8.98,"l":8.95,"n":41,"o":8.975,"t":"2026-09-30T19:00:00Z","v":1808,"vw":8.965767},{"c":8.97,"h":8.99,"l":8.95,"n":79,"o":8.95,"t":"2026-09-30T19:15:00Z","v":2768,"vw":8.964834},{"c":8.97,"h":8.985,"l":8.95,"n":143,"o":8.96,"t":"2026-09-30T19:30:00Z","v":6795,"vw":8.963854},{"c":8.98,"h":9,"l":8.96,"n":278,"o":8.97,"t":"2026-09-30T19:45:00Z","v":8357,"vw":8.977339},{"c":8.98,"h":8.98,"l":8.98,"n":4,"o":8.98,"t":"2026-09-30T20:00:00Z","v":13960,"vw":8.98},{"c":8.91,"h":8.97,"l":8.895,"n":153,"o":8.95,"t":"2026-10-01T13:30:00Z","v":6120,"vw":8.932984},{"c":9.01,"h":9.0175,"l":8.94,"n":122,"o":8.96,"t":"2026-10-01T13:45:00Z","v":5414,"vw":8.984396},{"c":9.015,"h":9.0539,"l":9.01,"n":59,"o":9.015,"t":"2026-10-01T14:00:00Z","v":1505,"vw":9.02287},{"c":9.01,"h":9.035,"l":9,"n":105,"o":9.015,"t":"2026-10-01T14:15:00Z","v":4433,"vw":9.020324},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-01T14:30:00Z","v":100,"vw":8.99},{"c":8.98,"h":9.02,"l":8.98,"n":28,"o":9.02,"t":"2026-10-01T14:45:00Z","v":2610,"vw":8.981961},{"c":9.02,"h":9.02,"l":8.98,"n":65,"o":8.98,"t":"2026-10-01T15:00:00Z","v":7594,"vw":8.992004},{"c":9.03,"h":9.03,"l":9.03,"n":10,"o":9.03,"t":"2026-10-01T15:15:00Z","v":501,"vw":9.03},{"c":9.03,"h":9.045,"l":9.01,"n":27,"o":9.035,"t":"2026-10-01T15:30:00Z","v":3460,"vw":9.02632},{"c":9.01,"h":9.05,"l":9.01,"n":75,"o":9.03,"t":"2026-10-01T15:45:00Z","v":4027,"vw":9.027067},{"c":9.03,"h":9.03,"l":9.025,"n":26,"o":9.025,"t":"2026-10-01T16:00:00Z","v":734,"vw":9.02875},{"c":9.03,"h":9.06,"l":9.03,"n":67,"o":9.03,"t":"2026-10-01T16:15:00Z","v":4264,"vw":9.043221},{"c":9,"h":9.03,"l":9,"n":54,"o":9.025,"t":"2026-10-01T16:30:00Z","v":2511,"vw":9.009923},{"c":9.04,"h":9.04,"l":9,"n":33,"o":9.01,"t":"2026-10-01T16:45:00Z","v":2397,"vw":9.027843},{"c":9.02,"h":9.02,"l":9.02,"n":11,"o":9.02,"t":"2026-10-01T17:00:00Z","v":421,"vw":9.02},{"c":9.03,"h":9.04,"l":9,"n":107,"o":9,"t":"2026-10-01T17:15:00Z","v":4676,"vw":9.023365},{"c":9.03,"h":9.04,"l":9.02,"n":237,"o":9.03,"t":"2026-10-01T17:30:00Z","v":12720,"vw":9.027353},{"c":9.06,"h":9.06,"l":9.02,"n":260,"o":9.02,"t":"2026-10-01T17:45:00Z","v":12124,"vw":9.037901},{"c":9.04,"h":9.065,"l":9.01,"n":107,"o":9.065,"t":"2026-10-01T18:00:00Z","v":12990,"vw":9.017492},{"c":9.035,"h":9.04,"l":9.03,"n":396,"o":9.0399,"t":"2026-10-01T18:15:00Z","v":9476,"vw":9.035295},{"c":9.04,"h":9.05,"l":9,"n":78,"o":9.04,"t":"2026-10-01T18:30:00Z","v":4170,"vw":9.038268},{"c":9.0201,"h":9.045,"l":9.02,"n":59,"o":9.045,"t":"2026-10-01T18:45:00Z","v":3189,"vw":9.030156},{"c":9.055,"h":9.06,"l":9.02,"n":285,"o":9.02,"t":"2026-10-01T19:00:00Z","v":13419,"vw":9.038771},{"c":9.04,"h":9.06,"l":9.03,"n":80,"o":9.04,"t":"2026-10-01T19:15:00Z","v":4083,"vw":9.052733},{"c":9.0325,"h":9.05,"l":9.02,"n":123,"o":9.03,"t":"2026-10-01T19:30:00Z","v":7826,"vw":9.028468},{"c":9.14,"h":9.14,"l":9.02,"n":343,"o":9.0201,"t":"2026-10-01T19:45:00Z","v":21207,"vw":9.078491},{"c":9.14,"h":9.14,"l":9.14,"n":4,"o":9.14,"t":"2026-10-01T20:00:00Z","v":8421,"vw":9.14},{"c":9,"h":9.15,"l":9,"n":90,"o":9.15,"t":"2026-10-02T13:30:00Z","v":3913,"vw":9.131939},{"c":9.11,"h":9.11,"l":9.054,"n":22,"o":9.075,"t":"2026-10-02T13:45:00Z","v":901,"vw":9.082026},{"c":9.12,"h":9.12,"l":9.0701,"n":19,"o":9.12,"t":"2026-10-02T14:00:00Z","v":1256,"vw":9.088185},{"c":9.185,"h":9.2088,"l":9.13,"n":11,"o":9.13,"t":"2026-10-02T14:15:00Z","v":1701,"vw":9.151449},{"c":9.16,"h":9.175,"l":9.1482,"n":23,"o":9.1482,"t":"2026-10-02T14:30:00Z","v":2374,"vw":9.15734},{"c":9.15,"h":9.2,"l":9.15,"n":14,"o":9.2,"t":"2026-10-02T14:45:00Z","v":958,"vw":9.171845},{"c":9.24,"h":9.24,"l":9.205,"n":14,"o":9.205,"t":"2026-10-02T15:15:00Z","v":1084,"vw":9.210459},{"c":9.24,"h":9.24,"l":9.225,"n":22,"o":9.225,"t":"2026-10-02T15:30:00Z","v":2925,"vw":9.226814},{"c":9.24,"h":9.25,"l":9.21,"n":69,"o":9.25,"t":"2026-10-02T15:45:00Z","v":4386,"vw":9.221084},{"c":9.23,"h":9.248,"l":9.21,"n":41,"o":9.22,"t":"2026-10-02T16:00:00Z","v":5970,"vw":9.218996},{"c":9.25,"h":9.26,"l":9.2453,"n":14,"o":9.25,"t":"2026-10-02T16:15:00Z","v":1113,"vw":9.249957},{"c":9.28,"h":9.28,"l":9.25,"n":22,"o":9.25,"t":"2026-10-02T16:30:00Z","v":5541,"vw":9.261763},{"c":9.31,"h":9.31,"l":9.2827,"n":58,"o":9.3,"t":"2026-10-02T16:45:00Z","v":2061,"vw":9.299871},{"c":9.325,"h":9.345,"l":9.315,"n":21,"o":9.34,"t":"2026-10-02T17:00:00Z","v":1121,"vw":9.33143},{"c":9.34,"h":9.34,"l":9.34,"n":8,"o":9.34,"t":"2026-10-02T17:15:00Z","v":328,"vw":9.34},{"c":9.3433,"h":9.36,"l":9.3376,"n":48,"o":9.348,"t":"2026-10-02T17:30:00Z","v":4139,"vw":9.349243},{"c":9.36,"h":9.3653,"l":9.3415,"n":66,"o":9.3653,"t":"2026-10-02T17:45:00Z","v":2116,"vw":9.354321},{"c":9.35,"h":9.36,"l":9.34,"n":93,"o":9.36,"t":"2026-10-02T18:00:00Z","v":4308,"vw":9.348409},{"c":9.33,"h":9.35,"l":9.33,"n":41,"o":9.344,"t":"2026-10-02T18:15:00Z","v":1274,"vw":9.340793},{"c":9.3,"h":9.3,"l":9.3,"n":7,"o":9.3,"t":"2026-10-02T18:30:00Z","v":147,"vw":9.3},{"c":9.32,"h":9.33,"l":9.2907,"n":83,"o":9.33,"t":"2026-10-02T18:45:00Z","v":3896,"vw":9.312649},{"c":9.305,"h":9.325,"l":9.3,"n":38,"o":9.325,"t":"2026-10-02T19:00:00Z","v":1256,"vw":9.3125},{"c":9.29,"h":9.29,"l":9.29,"n":33,"o":9.29,"t":"2026-10-02T19:15:00Z","v":678,"vw":9.29},{"c":9.335,"h":9.35,"l":9.3,"n":55,"o":9.31,"t":"2026-10-02T19:30:00Z","v":2116,"vw":9.327445},{"c":9.34,"h":9.35,"l":9.3,"n":163,"o":9.35,"t":"2026-10-02T19:45:00Z","v":8589,"vw":9.325027},{"c":9.34,"h":9.34,"l":9.34,"n":4,"o":9.34,"t":"2026-10-02T20:00:00Z","v":4093,"vw":9.34},{"c":9.34,"h":9.34,"l":9.34,"n":8,"o":9.34,"t":"2026-10-05T08:00:00Z","v":247,"vw":9.34},{"c":9.41,"h":9.42,"l":9.24,"n":76,"o":9.26,"t":"2026-10-05T13:30:00Z","v":12626,"vw":9.348271},{"c":9.39,"h":9.4178,"l":9.36,"n":46,"o":9.4178,"t":"2026-10-05T13:45:00Z","v":2364,"vw":9.378068},{"c":9.26,"h":9.36,"l":9.26,"n":76,"o":9.36,"t":"2026-10-05T14:00:00Z","v":6023,"vw":9.306917},{"c":9.2,"h":9.2816,"l":9.14,"n":39,"o":9.245,"t":"2026-10-05T14:15:00Z","v":1808,"vw":9.218331},{"c":9.14,"h":9.2,"l":9.13,"n":69,"o":9.1658,"t":"2026-10-05T14:30:00Z","v":8032,"vw":9.146602},{"c":9.175,"h":9.175,"l":9.14,"n":34,"o":9.1748,"t":"2026-10-05T14:45:00Z","v":1700,"vw":9.164734},{"c":9.2,"h":9.2291,"l":9.16,"n":30,"o":9.175,"t":"2026-10-05T15:00:00Z","v":3382,"vw":9.192191},{"c":9.1826,"h":9.22,"l":9.18,"n":39,"o":9.2,"t":"2026-10-05T15:15:00Z","v":3000,"vw":9.200386},{"c":9.22,"h":9.26,"l":9.2067,"n":54,"o":9.24,"t":"2026-10-05T15:30:00Z","v":5505,"vw":9.236447},{"c":9.275,"h":9.275,"l":9.2073,"n":17,"o":9.2073,"t":"2026-10-05T15:45:00Z","v":1615,"vw":9.243677},{"c":9.27,"h":9.27,"l":9.21,"n":31,"o":9.21,"t":"2026-10-05T16:00:00Z","v":842,"vw":9.248454},{"c":9.24,"h":9.28,"l":9.23,"n":22,"o":9.25,"t":"2026-10-05T16:15:00Z","v":1311,"vw":9.25101},{"c":9.24,"h":9.255,"l":9.24,"n":26,"o":9.255,"t":"2026-10-05T16:30:00Z","v":2039,"vw":9.2441},{"c":9.24,"h":9.25,"l":9.24,"n":64,"o":9.2414,"t":"2026-10-05T16:45:00Z","v":1859,"vw":9.241067},{"c":9.25,"h":9.25,"l":9.25,"n":7,"o":9.25,"t":"2026-10-05T17:00:00Z","v":250,"vw":9.25},{"c":9.19,"h":9.2699,"l":9.19,"n":72,"o":9.25,"t":"2026-10-05T17:15:00Z","v":4269,"vw":9.232031},{"c":9.23,"h":9.23,"l":9.21,"n":33,"o":9.215,"t":"2026-10-05T17:30:00Z","v":1250,"vw":9.221541},{"c":9.22,"h":9.23,"l":9.205,"n":19,"o":9.23,"t":"2026-10-05T17:45:00Z","v":973,"vw":9.213667},{"c":9.25,"h":9.25,"l":9.215,"n":24,"o":9.215,"t":"2026-10-05T18:00:00Z","v":1302,"vw":9.22663},{"c":9.24,"h":9.24,"l":9.23,"n":40,"o":9.24,"t":"2026-10-05T18:15:00Z","v":2421,"vw":9.234341},{"c":9.22,"h":9.24,"l":9.22,"n":33,"o":9.235,"t":"2026-10-05T18:30:00Z","v":3558,"vw":9.223516},{"c":9.22,"h":9.22,"l":9.21,"n":33,"o":9.21,"t":"2026-10-05T18:45:00Z","v":3707,"vw":9.210933},{"c":9.215,"h":9.22,"l":9.21,"n":24,"o":9.21,"t":"2026-10-05T19:00:00Z","v":920,"vw":9.212964},{"c":9.215,"h":9.24,"l":9.21,"n":62,"o":9.21,"t":"2026-10-05T19:15:00Z","v":2072,"vw":9.22},{"c":9.2175,"h":9.2175,"l":9.1999,"n":88,"o":9.21,"t":"2026-10-05T19:30:00Z","v":6322,"vw":9.207074},{"c":9.155,"h":9.205,"l":9.15,"n":244,"o":9.205,"t":"2026-10-05T19:45:00Z","v":13904,"vw":9.174829},{"c":9.14,"h":9.14,"l":9.14,"n":4,"o":9.14,"t":"2026-10-05T20:00:00Z","v":4553,"vw":9.14},{"c":9.16,"h":9.2,"l":9.06,"n":68,"o":9.15,"t":"2026-10-06T13:30:00Z","v":10767,"vw":9.107692},{"c":9.105,"h":9.14,"l":9.105,"n":32,"o":9.105,"t":"2026-10-06T13:45:00Z","v":1926,"vw":9.120021},{"c":9.15,"h":9.15,"l":9.115,"n":24,"o":9.14,"t":"2026-10-06T14:00:00Z","v":1652,"vw":9.141299},{"c":9.22,"h":9.22,"l":9.15,"n":8,"o":9.15,"t":"2026-10-06T14:15:00Z","v":1118,"vw":9.157051},{"c":9.2,"h":9.225,"l":9.16,"n":65,"o":9.215,"t":"2026-10-06T14:30:00Z","v":5545,"vw":9.190849},{"c":9.195,"h":9.2,"l":9.195,"n":12,"o":9.2,"t":"2026-10-06T14:45:00Z","v":342,"vw":9.1975},{"c":9.205,"h":9.235,"l":9.1515,"n":12,"o":9.195,"t":"2026-10-06T15:00:00Z","v":1916,"vw":9.179179},{"c":9.18,"h":9.255,"l":9.18,"n":44,"o":9.24,"t":"2026-10-06T15:15:00Z","v":3575,"vw":9.217163},{"c":9.2,"h":9.23,"l":9.18,"n":35,"o":9.18,"t":"2026-10-06T15:30:00Z","v":1119,"vw":9.190576},{"c":9.12,"h":9.203,"l":9.12,"n":78,"o":9.2,"t":"2026-10-06T15:45:00Z","v":5230,"vw":9.17795},{"c":9.09,"h":9.11,"l":9.0729,"n":37,"o":9.105,"t":"2026-10-06T16:00:00Z","v":3311,"vw":9.093311},{"c":9.1049,"h":9.1049,"l":9.0787,"n":5,"o":9.0787,"t":"2026-10-06T16:15:00Z","v":624,"vw":9.099618},{"c":9.06,"h":9.105,"l":9.06,"n":26,"o":9.105,"t":"2026-10-06T16:30:00Z","v":2041,"vw":9.076889},{"c":9.05,"h":9.08,"l":9.045,"n":63,"o":9.08,"t":"2026-10-06T16:45:00Z","v":4380,"vw":9.051835},{"c":9.06,"h":9.08,"l":9.0401,"n":21,"o":9.055,"t":"2026-10-06T17:00:00Z","v":2430,"vw":9.047469},{"c":9.1,"h":9.1,"l":9.05,"n":17,"o":9.05,"t":"2026-10-06T17:15:00Z","v":636,"vw":9.075},{"c":9.105,"h":9.105,"l":9.095,"n":9,"o":9.095,"t":"2026-10-06T17:30:00Z","v":607,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-06T17:45:00Z","v":172,"vw":9.1},{"c":9.145,"h":9.145,"l":9.145,"n":8,"o":9.145,"t":"2026-10-06T18:00:00Z","v":232,"vw":9.145},{"c":9.095,"h":9.145,"l":9.08,"n":25,"o":9.08,"t":"2026-10-06T18:15:00Z","v":1204,"vw":9.106152},{"c":9.1001,"h":9.1001,"l":9.02,"n":68,"o":9.095,"t":"2026-10-06T18:30:00Z","v":4802,"vw":9.050242},{"c":9.12,"h":9.13,"l":9.11,"n":20,"o":9.11,"t":"2026-10-06T18:45:00Z","v":610,"vw":9.12},{"c":9.12,"h":9.14,"l":9.095,"n":26,"o":9.12,"t":"2026-10-06T19:00:00Z","v":3325,"vw":9.107636},{"c":9.079,"h":9.125,"l":9.07,"n":51,"o":9.125,"t":"2026-10-06T19:15:00Z","v":4414,"vw":9.094917},{"c":9.065,"h":9.09,"l":9.046,"n":63,"o":9.09,"t":"2026-10-06T19:30:00Z","v":3152,"vw":9.066773},{"c":9.09,"h":9.1,"l":9.07,"n":148,"o":9.08,"t":"2026-10-06T19:45:00Z","v":7047,"vw":9.083752},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-10-06T20:00:00Z","v":3629,"vw":9.08},{"c":9.1,"h":9.1,"l":9.1,"n":9,"o":9.1,"t":"2026-10-07T13:30:00Z","v":3276,"vw":9.1},{"c":9.125,"h":9.125,"l":9.125,"n":9,"o":9.125,"t":"2026-10-07T13:45:00Z","v":879,"vw":9.125},{"c":9.1,"h":9.125,"l":9.03,"n":20,"o":9.03,"t":"2026-10-07T14:00:00Z","v":5808,"vw":9.040525},{"c":9.1263,"h":9.14,"l":9.1,"n":64,"o":9.14,"t":"2026-10-07T14:15:00Z","v":1334,"vw":9.116385},{"c":9.05,"h":9.12,"l":9.05,"n":43,"o":9.12,"t":"2026-10-07T14:30:00Z","v":3085,"vw":9.081023},{"c":9.09,"h":9.09,"l":9.09,"n":7,"o":9.09,"t":"2026-10-07T14:45:00Z","v":563,"vw":9.09},{"c":9.09,"h":9.09,"l":9.09,"n":5,"o":9.09,"t":"2026-10-07T15:00:00Z","v":192,"vw":9.09},{"c":9.0865,"h":9.0865,"l":9.05,"n":25,"o":9.05,"t":"2026-10-07T15:15:00Z","v":3530,"vw":9.055025},{"c":9.1052,"h":9.1052,"l":9.05,"n":63,"o":9.09,"t":"2026-10-07T15:30:00Z","v":6829,"vw":9.074408},{"c":9.13,"h":9.13,"l":9.1,"n":63,"o":9.1042,"t":"2026-10-07T15:45:00Z","v":3319,"vw":9.109537},{"c":9.125,"h":9.14,"l":9.12,"n":93,"o":9.125,"t":"2026-10-07T16:00:00Z","v":2075,"vw":9.126101},{"c":9.125,"h":9.14,"l":9.125,"n":22,"o":9.14,"t":"2026-10-07T16:15:00Z","v":1137,"vw":9.132323},{"c":9.0919,"h":9.125,"l":9.09,"n":89,"o":9.125,"t":"2026-10-07T16:30:00Z","v":3360,"vw":9.10433},{"c":9.09,"h":9.09,"l":9.07,"n":5,"o":9.07,"t":"2026-10-07T16:45:00Z","v":292,"vw":9.08},{"c":9.065,"h":9.08,"l":9.0546,"n":19,"o":9.0546,"t":"2026-10-07T17:00:00Z","v":1650,"vw":9.062154},{"c":9.07,"h":9.1,"l":9.05,"n":87,"o":9.08,"t":"2026-10-07T17:15:00Z","v":4005,"vw":9.069496},{"c":9.07,"h":9.1,"l":9.06,"n":72,"o":9.1,"t":"2026-10-07T17:30:00Z","v":2900,"vw":9.075638},{"c":9.065,"h":9.065,"l":9.052,"n":12,"o":9.065,"t":"2026-10-07T17:45:00Z","v":539,"vw":9.061512},{"c":9.045,"h":9.06,"l":9.045,"n":50,"o":9.06,"t":"2026-10-07T18:00:00Z","v":1148,"vw":9.049545},{"c":9.04,"h":9.09,"l":9.0341,"n":62,"o":9.0341,"t":"2026-10-07T18:15:00Z","v":3260,"vw":9.060059},{"c":9.08,"h":9.08,"l":9.06,"n":11,"o":9.08,"t":"2026-10-07T18:30:00Z","v":580,"vw":9.070274},{"c":9.05,"h":9.065,"l":9.05,"n":50,"o":9.065,"t":"2026-10-07T18:45:00Z","v":4194,"vw":9.052606},{"c":9.06,"h":9.08,"l":9.05,"n":52,"o":9.05,"t":"2026-10-07T19:00:00Z","v":1861,"vw":9.060487},{"c":9.035,"h":9.07,"l":9.03,"n":68,"o":9.07,"t":"2026-10-07T19:15:00Z","v":12481,"vw":9.041701},{"c":9.02,"h":9.04,"l":9.01,"n":61,"o":9.04,"t":"2026-10-07T19:30:00Z","v":1944,"vw":9.026659},{"c":9.02,"h":9.06,"l":9.01,"n":256,"o":9.01,"t":"2026-10-07T19:45:00Z","v":10305,"vw":9.029169},{"c":9.04,"h":9.04,"l":9.04,"n":5,"o":9.04,"t":"2026-10-07T20:00:00Z","v":3578,"vw":9.04},{"c":9.18,"h":9.18,"l":9.02,"n":15,"o":9.02,"t":"2026-10-08T13:30:00Z","v":1628,"vw":9.064573},{"c":9.2,"h":9.28,"l":9.2,"n":26,"o":9.2,"t":"2026-10-08T13:45:00Z","v":2335,"vw":9.236339},{"c":9.16,"h":9.2,"l":9.11,"n":100,"o":9.18,"t":"2026-10-08T14:00:00Z","v":12755,"vw":9.171277},{"c":9.2,"h":9.2,"l":9.15,"n":20,"o":9.15,"t":"2026-10-08T14:15:00Z","v":1104,"vw":9.171667},{"c":9.17,"h":9.17,"l":9.13,"n":26,"o":9.15,"t":"2026-10-08T14:30:00Z","v":1780,"vw":9.147513},{"c":9.165,"h":9.165,"l":9.122,"n":23,"o":9.122,"t":"2026-10-08T14:45:00Z","v":2219,"vw":9.156679},{"c":9.15,"h":9.19,"l":9.15,"n":18,"o":9.19,"t":"2026-10-08T15:00:00Z","v":2122,"vw":9.157638},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-10-08T15:15:00Z","v":618,"vw":9.2},{"c":9.15,"h":9.185,"l":9.15,"n":42,"o":9.185,"t":"2026-10-08T15:30:00Z","v":2370,"vw":9.156},{"c":9.14,"h":9.17,"l":9.14,"n":23,"o":9.17,"t":"2026-10-08T15:45:00Z","v":528,"vw":9.155},{"c":9.15,"h":9.17,"l":9.15,"n":51,"o":9.16,"t":"2026-10-08T16:00:00Z","v":2267,"vw":9.163155},{"c":9.085,"h":9.13,"l":9.085,"n":31,"o":9.13,"t":"2026-10-08T16:15:00Z","v":937,"vw":9.11875},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-08T16:30:00Z","v":180,"vw":9.11},{"c":9.13,"h":9.15,"l":9.07,"n":57,"o":9.07,"t":"2026-10-08T16:45:00Z","v":6352,"vw":9.080512},{"c":9.145,"h":9.16,"l":9.13,"n":64,"o":9.15,"t":"2026-10-08T17:00:00Z","v":1726,"vw":9.143792},{"c":9.1524,"h":9.18,"l":9.14,"n":145,"o":9.17,"t":"2026-10-08T17:15:00Z","v":3517,"vw":9.163344},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-08T17:30:00Z","v":101,"vw":9.13},{"c":9.1245,"h":9.1245,"l":9.1245,"n":3,"o":9.1245,"t":"2026-10-08T17:45:00Z","v":403,"vw":9.1245},{"c":9.12,"h":9.15,"l":9.11,"n":73,"o":9.14,"t":"2026-10-08T18:00:00Z","v":3601,"vw":9.118413},{"c":9.1,"h":9.1,"l":9.1,"n":22,"o":9.1,"t":"2026-10-08T18:30:00Z","v":657,"vw":9.1},{"c":9.17,"h":9.17,"l":9.12,"n":85,"o":9.14,"t":"2026-10-08T18:45:00Z","v":17435,"vw":9.158448},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-08T19:00:00Z","v":201,"vw":9.14},{"c":9.13,"h":9.175,"l":9.13,"n":20,"o":9.175,"t":"2026-10-08T19:15:00Z","v":1004,"vw":9.136429},{"c":9.2,"h":9.22,"l":9.164,"n":178,"o":9.19,"t":"2026-10-08T19:45:00Z","v":6768,"vw":9.191615},{"c":9.22,"h":9.22,"l":9.22,"n":7,"o":9.22,"t":"2026-10-08T20:00:00Z","v":4155,"vw":9.22},{"c":9.19,"h":9.19,"l":9.19,"n":6,"o":9.19,"t":"2026-10-09T13:30:00Z","v":652,"vw":9.19},{"c":9.1474,"h":9.1474,"l":9.1474,"n":2,"o":9.1474,"t":"2026-10-09T13:45:00Z","v":110,"vw":9.1474},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-10-09T14:00:00Z","v":101,"vw":9.17},{"c":9.135,"h":9.1604,"l":9.1,"n":17,"o":9.135,"t":"2026-10-09T14:15:00Z","v":1730,"vw":9.116921},{"c":9.16,"h":9.17,"l":9.11,"n":9,"o":9.1589,"t":"2026-10-09T14:30:00Z","v":1452,"vw":9.128945},{"c":9.115,"h":9.16,"l":9.115,"n":20,"o":9.14,"t":"2026-10-09T14:45:00Z","v":1580,"vw":9.139592},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-09T15:00:00Z","v":164,"vw":9.16},{"c":9.125,"h":9.1699,"l":9.125,"n":5,"o":9.1699,"t":"2026-10-09T15:15:00Z","v":508,"vw":9.142352},{"c":9.16,"h":9.16,"l":9.12,"n":15,"o":9.16,"t":"2026-10-09T15:30:00Z","v":1584,"vw":9.127662},{"c":9.15,"h":9.15,"l":9.1445,"n":11,"o":9.1445,"t":"2026-10-09T15:45:00Z","v":2430,"vw":9.145255},{"c":9.14,"h":9.14,"l":9.14,"n":6,"o":9.14,"t":"2026-10-09T16:00:00Z","v":347,"vw":9.14},{"c":9.14,"h":9.1582,"l":9.14,"n":12,"o":9.1582,"t":"2026-10-09T16:15:00Z","v":532,"vw":9.14705},{"c":9.18,"h":9.18,"l":9.16,"n":30,"o":9.16,"t":"2026-10-09T16:30:00Z","v":2727,"vw":9.17619},{"c":9.17,"h":9.18,"l":9.17,"n":29,"o":9.17,"t":"2026-10-09T16:45:00Z","v":2080,"vw":9.170699},{"c":9.18,"h":9.18,"l":9.165,"n":19,"o":9.17,"t":"2026-10-09T17:00:00Z","v":5100,"vw":9.172451},{"c":9.17,"h":9.175,"l":9.155,"n":53,"o":9.175,"t":"2026-10-09T17:15:00Z","v":11318,"vw":9.162344},{"c":9.17,"h":9.1863,"l":9.16,"n":85,"o":9.16,"t":"2026-10-09T17:30:00Z","v":5240,"vw":9.169936},{"c":9.175,"h":9.18,"l":9.175,"n":5,"o":9.18,"t":"2026-10-09T17:45:00Z","v":481,"vw":9.178424},{"c":9.18,"h":9.18,"l":9.155,"n":27,"o":9.17,"t":"2026-10-09T18:00:00Z","v":1823,"vw":9.170838},{"c":9.14,"h":9.17,"l":9.13,"n":69,"o":9.17,"t":"2026-10-09T18:15:00Z","v":5742,"vw":9.14524},{"c":9.13,"h":9.145,"l":9.13,"n":22,"o":9.145,"t":"2026-10-09T18:30:00Z","v":1134,"vw":9.139412},{"c":9.14,"h":9.14,"l":9.13,"n":29,"o":9.13,"t":"2026-10-09T18:45:00Z","v":807,"vw":9.132381},{"c":9.12,"h":9.12,"l":9.11,"n":38,"o":9.1123,"t":"2026-10-09T19:00:00Z","v":1214,"vw":9.113413},{"c":9.09,"h":9.13,"l":9.065,"n":60,"o":9.11,"t":"2026-10-09T19:15:00Z","v":5443,"vw":9.102146},{"c":9.045,"h":9.09,"l":9.045,"n":34,"o":9.09,"t":"2026-10-09T19:30:00Z","v":3691,"vw":9.051477},{"c":9.04,"h":9.06,"l":9.04,"n":250,"o":9.05,"t":"2026-10-09T19:45:00Z","v":16433,"vw":9.04871},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-09T20:00:00Z","v":4120,"vw":9.05},{"c":9.19,"h":9.19,"l":9.05,"n":34,"o":9.05,"t":"2026-10-12T13:30:00Z","v":3198,"vw":9.077},{"c":9.145,"h":9.145,"l":9.145,"n":1,"o":9.145,"t":"2026-10-12T13:45:00Z","v":100,"vw":9.145},{"c":9.225,"h":9.225,"l":9.155,"n":5,"o":9.155,"t":"2026-10-12T14:00:00Z","v":455,"vw":9.170801},{"c":9.1797,"h":9.1797,"l":9.155,"n":5,"o":9.155,"t":"2026-10-12T14:15:00Z","v":238,"vw":9.167825},{"c":9.155,"h":9.155,"l":9.155,"n":2,"o":9.155,"t":"2026-10-12T14:30:00Z","v":315,"vw":9.155},{"c":9.11,"h":9.11,"l":9.11,"n":10,"o":9.11,"t":"2026-10-12T14:45:00Z","v":315,"vw":9.11},{"c":9.05,"h":9.07,"l":9.05,"n":18,"o":9.07,"t":"2026-10-12T15:00:00Z","v":565,"vw":9.06},{"c":9.05,"h":9.06,"l":9.05,"n":24,"o":9.06,"t":"2026-10-12T15:15:00Z","v":1055,"vw":9.052625},{"c":9.1119,"h":9.1119,"l":9.1119,"n":3,"o":9.1119,"t":"2026-10-12T15:30:00Z","v":250,"vw":9.1119},{"c":9.08,"h":9.09,"l":9.04,"n":47,"o":9.05,"t":"2026-10-12T15:45:00Z","v":2107,"vw":9.07},{"c":9.07,"h":9.09,"l":9.065,"n":22,"o":9.09,"t":"2026-10-12T16:00:00Z","v":681,"vw":9.075},{"c":9.08,"h":9.08,"l":9.08,"n":29,"o":9.08,"t":"2026-10-12T16:30:00Z","v":735,"vw":9.08},{"c":9.05,"h":9.06,"l":9.05,"n":5,"o":9.06,"t":"2026-10-12T16:45:00Z","v":237,"vw":9.055},{"c":8.97,"h":9.04,"l":8.97,"n":60,"o":9.04,"t":"2026-10-12T17:00:00Z","v":8216,"vw":8.990529},{"c":8.93,"h":8.95,"l":8.9201,"n":21,"o":8.95,"t":"2026-10-12T17:15:00Z","v":625,"vw":8.933649},{"c":8.945,"h":8.945,"l":8.92,"n":26,"o":8.93,"t":"2026-10-12T17:30:00Z","v":1779,"vw":8.92358},{"c":8.9501,"h":8.9501,"l":8.945,"n":25,"o":8.95,"t":"2026-10-12T17:45:00Z","v":1388,"vw":8.948973},{"c":8.93,"h":8.93,"l":8.92,"n":13,"o":8.92,"t":"2026-10-12T18:00:00Z","v":1455,"vw":8.921581},{"c":8.925,"h":8.94,"l":8.91,"n":41,"o":8.94,"t":"2026-10-12T18:15:00Z","v":4608,"vw":8.924994},{"c":8.93,"h":8.93,"l":8.93,"n":21,"o":8.93,"t":"2026-10-12T18:30:00Z","v":484,"vw":8.93},{"c":8.9699,"h":8.9699,"l":8.9202,"n":7,"o":8.9202,"t":"2026-10-12T18:45:00Z","v":2150,"vw":8.967287},{"c":8.95,"h":8.95,"l":8.9401,"n":16,"o":8.945,"t":"2026-10-12T19:15:00Z","v":4682,"vw":8.941934},{"c":8.965,"h":8.965,"l":8.94,"n":13,"o":8.94,"t":"2026-10-12T19:30:00Z","v":507,"vw":8.948333},{"c":8.97,"h":8.98,"l":8.9693,"n":95,"o":8.9693,"t":"2026-10-12T19:45:00Z","v":3979,"vw":8.972734},{"c":8.96,"h":8.96,"l":8.96,"n":4,"o":8.96,"t":"2026-10-12T20:00:00Z","v":2443,"vw":8.96},{"c":9.04,"h":9.04,"l":9,"n":8,"o":9,"t":"2026-10-13T13:30:00Z","v":693,"vw":9.018462},{"c":9.04,"h":9.04,"l":8.98,"n":26,"o":9.01,"t":"2026-10-13T13:45:00Z","v":3428,"vw":9.014352},{"c":8.97,"h":9.01,"l":8.97,"n":50,"o":9,"t":"2026-10-13T14:00:00Z","v":7985,"vw":8.981398},{"c":8.98,"h":8.99,"l":8.96,"n":65,"o":8.97,"t":"2026-10-13T14:15:00Z","v":2445,"vw":8.979408},{"c":8.98,"h":9.01,"l":8.95,"n":134,"o":8.985,"t":"2026-10-13T14:30:00Z","v":8276,"vw":8.982834},{"c":8.985,"h":9.02,"l":8.985,"n":12,"o":9.01,"t":"2026-10-13T14:45:00Z","v":1010,"vw":8.994118},{"c":8.99,"h":9.02,"l":8.99,"n":16,"o":9.01,"t":"2026-10-13T15:00:00Z","v":960,"vw":9.004},{"c":9.02,"h":9.02,"l":8.99,"n":13,"o":8.99,"t":"2026-10-13T15:15:00Z","v":5721,"vw":9.016786},{"c":8.9929,"h":8.9929,"l":8.9929,"n":5,"o":8.9929,"t":"2026-10-13T15:30:00Z","v":176,"vw":8.9929},{"c":8.98,"h":9.01,"l":8.98,"n":27,"o":9,"t":"2026-10-13T15:45:00Z","v":3726,"vw":9.000342},{"c":9.02,"h":9.02,"l":8.97,"n":43,"o":8.99,"t":"2026-10-13T16:00:00Z","v":5194,"vw":9.010603},{"c":9.02,"h":9.035,"l":8.99,"n":21,"o":9.035,"t":"2026-10-13T16:15:00Z","v":901,"vw":9.009091},{"c":9.02,"h":9.025,"l":9.02,"n":10,"o":9.025,"t":"2026-10-13T16:30:00Z","v":363,"vw":9.021667},{"c":9.015,"h":9.05,"l":8.99,"n":42,"o":9,"t":"2026-10-13T16:45:00Z","v":2329,"vw":9.00755},{"c":8.99,"h":9,"l":8.99,"n":37,"o":8.99,"t":"2026-10-13T17:00:00Z","v":1753,"vw":8.991019},{"c":9.01,"h":9.01,"l":8.99,"n":37,"o":9,"t":"2026-10-13T17:15:00Z","v":1346,"vw":8.999804},{"c":9.02,"h":9.04,"l":9.01,"n":43,"o":9.01,"t":"2026-10-13T17:30:00Z","v":1633,"vw":9.032707},{"c":9.016,"h":9.04,"l":9.01,"n":66,"o":9.018,"t":"2026-10-13T17:45:00Z","v":3056,"vw":9.025799},{"c":9,"h":9.02,"l":9,"n":46,"o":9.02,"t":"2026-10-13T18:00:00Z","v":1833,"vw":9.007486},{"c":8.98,"h":9.005,"l":8.98,"n":43,"o":8.99,"t":"2026-10-13T18:15:00Z","v":3221,"vw":8.99039},{"c":8.98,"h":8.98,"l":8.98,"n":12,"o":8.98,"t":"2026-10-13T18:30:00Z","v":439,"vw":8.98},{"c":8.98,"h":9.0099,"l":8.98,"n":20,"o":9.0099,"t":"2026-10-13T18:45:00Z","v":587,"vw":8.997696},{"c":9.005,"h":9.005,"l":8.96,"n":53,"o":8.98,"t":"2026-10-13T19:00:00Z","v":2737,"vw":8.987632},{"c":9,"h":9.005,"l":8.9784,"n":8,"o":8.989,"t":"2026-10-13T19:15:00Z","v":671,"vw":8.993152},{"c":8.97,"h":9,"l":8.97,"n":49,"o":8.98,"t":"2026-10-13T19:30:00Z","v":3602,"vw":8.978574},{"c":8.96,"h":9,"l":8.955,"n":309,"o":8.99,"t":"2026-10-13T19:45:00Z","v":9884,"vw":8.982487},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-13T20:00:00Z","v":4553,"vw":8.98},{"c":8.84,"h":8.95,"l":8.84,"n":57,"o":8.95,"t":"2026-10-14T13:30:00Z","v":6893,"vw":8.917639},{"c":8.74,"h":8.82,"l":8.74,"n":90,"o":8.82,"t":"2026-10-14T13:45:00Z","v":19654,"vw":8.777422},{"c":8.75,"h":8.75,"l":8.6901,"n":116,"o":8.72,"t":"2026-10-14T14:00:00Z","v":13816,"vw":8.714336},{"c":8.8,"h":8.83,"l":8.71,"n":103,"o":8.75,"t":"2026-10-14T14:15:00Z","v":5429,"vw":8.765891},{"c":8.83,"h":8.86,"l":8.77,"n":40,"o":8.77,"t":"2026-10-14T14:30:00Z","v":3268,"vw":8.824279},{"c":8.78,"h":8.805,"l":8.735,"n":81,"o":8.805,"t":"2026-10-14T14:45:00Z","v":6771,"vw":8.774584},{"c":8.76,"h":8.76,"l":8.75,"n":64,"o":8.76,"t":"2026-10-14T15:00:00Z","v":4339,"vw":8.752726},{"c":8.77,"h":8.77,"l":8.73,"n":43,"o":8.73,"t":"2026-10-14T15:15:00Z","v":2705,"vw":8.742908},{"c":8.73,"h":8.76,"l":8.72,"n":36,"o":8.76,"t":"2026-10-14T15:30:00Z","v":5491,"vw":8.733737},{"c":8.725,"h":8.74,"l":8.72,"n":34,"o":8.72,"t":"2026-10-14T15:45:00Z","v":2089,"vw":8.723676},{"c":8.74,"h":8.76,"l":8.73,"n":35,"o":8.73,"t":"2026-10-14T16:00:00Z","v":2998,"vw":8.736274},{"c":8.72,"h":8.73,"l":8.72,"n":29,"o":8.73,"t":"2026-10-14T16:15:00Z","v":1721,"vw":8.724156},{"c":8.745,"h":8.76,"l":8.74,"n":86,"o":8.74,"t":"2026-10-14T16:30:00Z","v":6402,"vw":8.748585},{"c":8.75,"h":8.75,"l":8.735,"n":51,"o":8.75,"t":"2026-10-14T16:45:00Z","v":3730,"vw":8.742838},{"c":8.75,"h":8.76,"l":8.75,"n":22,"o":8.75,"t":"2026-10-14T17:00:00Z","v":1900,"vw":8.751046},{"c":8.74,"h":8.75,"l":8.74,"n":12,"o":8.75,"t":"2026-10-14T17:15:00Z","v":885,"vw":8.741182},{"c":8.715,"h":8.75,"l":8.715,"n":38,"o":8.75,"t":"2026-10-14T17:30:00Z","v":3174,"vw":8.731901},{"c":8.74,"h":8.755,"l":8.72,"n":37,"o":8.72,"t":"2026-10-14T17:45:00Z","v":2530,"vw":8.731829},{"c":8.73,"h":8.73,"l":8.71,"n":24,"o":8.72,"t":"2026-10-14T18:00:00Z","v":1351,"vw":8.71519},{"c":8.75,"h":8.76,"l":8.71,"n":147,"o":8.72,"t":"2026-10-14T18:15:00Z","v":28528,"vw":8.722554},{"c":8.75,"h":8.75,"l":8.75,"n":5,"o":8.75,"t":"2026-10-14T18:30:00Z","v":615,"vw":8.75},{"c":8.76,"h":8.77,"l":8.73,"n":51,"o":8.75,"t":"2026-10-14T18:45:00Z","v":3151,"vw":8.741606},{"c":8.74,"h":8.74,"l":8.735,"n":23,"o":8.74,"t":"2026-10-14T19:00:00Z","v":1244,"vw":8.738672},{"c":8.72,"h":8.735,"l":8.71,"n":32,"o":8.735,"t":"2026-10-14T19:15:00Z","v":2256,"vw":8.715989},{"c":8.71,"h":8.72,"l":8.6844,"n":45,"o":8.71,"t":"2026-10-14T19:30:00Z","v":3201,"vw":8.705402},{"c":8.74,"h":8.75,"l":8.7001,"n":201,"o":8.71,"t":"2026-10-14T19:45:00Z","v":11075,"vw":8.728065},{"c":8.76,"h":8.76,"l":8.75,"n":5,"o":8.75,"t":"2026-10-14T20:00:00Z","v":4734,"vw":8.750273},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-15T08:30:00Z","v":201,"vw":8.65},{"c":8.665,"h":8.72,"l":8.61,"n":67,"o":8.72,"t":"2026-10-15T13:30:00Z","v":17168,"vw":8.663523},{"c":8.6,"h":8.65,"l":8.56,"n":62,"o":8.65,"t":"2026-10-15T13:45:00Z","v":14328,"vw":8.585291},{"c":8.67,"h":8.68,"l":8.6,"n":81,"o":8.6,"t":"2026-10-15T14:00:00Z","v":3774,"vw":8.640896},{"c":8.68,"h":8.68,"l":8.67,"n":4,"o":8.67,"t":"2026-10-15T14:15:00Z","v":399,"vw":8.672519},{"c":8.6711,"h":8.71,"l":8.648,"n":90,"o":8.67,"t":"2026-10-15T14:30:00Z","v":16800,"vw":8.66743},{"c":8.68,"h":8.68,"l":8.635,"n":48,"o":8.67,"t":"2026-10-15T14:45:00Z","v":3609,"vw":8.663673},{"c":8.64,"h":8.67,"l":8.63,"n":54,"o":8.67,"t":"2026-10-15T15:00:00Z","v":2040,"vw":8.648525},{"c":8.63,"h":8.65,"l":8.63,"n":56,"o":8.645,"t":"2026-10-15T15:15:00Z","v":2045,"vw":8.639457},{"c":8.63,"h":8.6552,"l":8.62,"n":49,"o":8.65,"t":"2026-10-15T15:30:00Z","v":1989,"vw":8.637029},{"c":8.64,"h":8.64,"l":8.62,"n":23,"o":8.635,"t":"2026-10-15T15:45:00Z","v":924,"vw":8.632609},{"c":8.64,"h":8.655,"l":8.64,"n":25,"o":8.645,"t":"2026-10-15T16:00:00Z","v":4456,"vw":8.64384},{"c":8.595,"h":8.635,"l":8.59,"n":61,"o":8.63,"t":"2026-10-15T16:15:00Z","v":4943,"vw":8.608753},{"c":8.57,"h":8.6,"l":8.55,"n":96,"o":8.59,"t":"2026-10-15T16:30:00Z","v":5422,"vw":8.57843},{"c":8.59,"h":8.61,"l":8.58,"n":44,"o":8.58,"t":"2026-10-15T16:45:00Z","v":2497,"vw":8.591442},{"c":8.56,"h":8.575,"l":8.555,"n":32,"o":8.575,"t":"2026-10-15T17:00:00Z","v":2829,"vw":8.562316},{"c":8.555,"h":8.57,"l":8.555,"n":14,"o":8.56,"t":"2026-10-15T17:15:00Z","v":846,"vw":8.558983},{"c":8.565,"h":8.57,"l":8.55,"n":55,"o":8.57,"t":"2026-10-15T17:30:00Z","v":3427,"vw":8.556736},{"c":8.565,"h":8.57,"l":8.565,"n":36,"o":8.565,"t":"2026-10-15T17:45:00Z","v":1963,"vw":8.567027},{"c":8.56,"h":8.58,"l":8.56,"n":27,"o":8.58,"t":"2026-10-15T18:00:00Z","v":2142,"vw":8.563103},{"c":8.54,"h":8.56,"l":8.54,"n":21,"o":8.56,"t":"2026-10-15T18:15:00Z","v":2710,"vw":8.547703},{"c":8.54,"h":8.5453,"l":8.53,"n":130,"o":8.545,"t":"2026-10-15T18:30:00Z","v":7246,"vw":8.538526},{"c":8.53,"h":8.545,"l":8.53,"n":22,"o":8.545,"t":"2026-10-15T18:45:00Z","v":1714,"vw":8.536833},{"c":8.535,"h":8.555,"l":8.535,"n":62,"o":8.555,"t":"2026-10-15T19:00:00Z","v":3884,"vw":8.54276},{"c":8.525,"h":8.535,"l":8.525,"n":17,"o":8.535,"t":"2026-10-15T19:15:00Z","v":1170,"vw":8.53},{"c":8.515,"h":8.53,"l":8.5,"n":117,"o":8.525,"t":"2026-10-15T19:30:00Z","v":7850,"vw":8.516738},{"c":8.555,"h":8.555,"l":8.515,"n":197,"o":8.515,"t":"2026-10-15T19:45:00Z","v":10920,"vw":8.537871},{"c":8.56,"h":8.56,"l":8.56,"n":4,"o":8.56,"t":"2026-10-15T20:00:00Z","v":2632,"vw":8.56},{"c":8.73,"h":8.73,"l":8.58,"n":134,"o":8.58,"t":"2026-10-16T13:30:00Z","v":8546,"vw":8.682441},{"c":8.7025,"h":8.73,"l":8.68,"n":32,"o":8.73,"t":"2026-10-16T13:45:00Z","v":2495,"vw":8.697833},{"c":8.625,"h":8.625,"l":8.625,"n":2,"o":8.625,"t":"2026-10-16T14:15:00Z","v":706,"vw":8.625},{"c":8.67,"h":8.7,"l":8.66,"n":14,"o":8.66,"t":"2026-10-16T14:30:00Z","v":978,"vw":8.681576},{"c":8.66,"h":8.66,"l":8.65,"n":3,"o":8.65,"t":"2026-10-16T14:45:00Z","v":206,"vw":8.655},{"c":8.68,"h":8.68,"l":8.65,"n":9,"o":8.65,"t":"2026-10-16T15:00:00Z","v":308,"vw":8.665},{"c":8.68,"h":8.68,"l":8.64,"n":74,"o":8.64,"t":"2026-10-16T15:15:00Z","v":11312,"vw":8.644292},{"c":8.68,"h":8.68,"l":8.67,"n":7,"o":8.67,"t":"2026-10-16T15:45:00Z","v":313,"vw":8.675},{"c":8.63,"h":8.65,"l":8.6,"n":166,"o":8.65,"t":"2026-10-16T16:00:00Z","v":14152,"vw":8.636004},{"c":8.64,"h":8.64,"l":8.64,"n":13,"o":8.64,"t":"2026-10-16T16:15:00Z","v":881,"vw":8.64},{"c":8.62,"h":8.62,"l":8.6003,"n":6,"o":8.6003,"t":"2026-10-16T16:30:00Z","v":1250,"vw":8.603583},{"c":8.625,"h":8.64,"l":8.625,"n":11,"o":8.63,"t":"2026-10-16T16:45:00Z","v":754,"vw":8.633},{"c":8.613,"h":8.613,"l":8.613,"n":2,"o":8.613,"t":"2026-10-16T17:00:00Z","v":181,"vw":8.613},{"c":8.635,"h":8.65,"l":8.635,"n":5,"o":8.65,"t":"2026-10-16T17:30:00Z","v":303,"vw":8.64},{"c":8.59,"h":8.635,"l":8.59,"n":24,"o":8.635,"t":"2026-10-16T17:45:00Z","v":1729,"vw":8.618924},{"c":8.62,"h":8.62,"l":8.62,"n":13,"o":8.62,"t":"2026-10-16T18:15:00Z","v":586,"vw":8.62},{"c":8.63,"h":8.63,"l":8.58,"n":41,"o":8.584,"t":"2026-10-16T18:30:00Z","v":2191,"vw":8.600648},{"c":8.58,"h":8.61,"l":8.58,"n":25,"o":8.61,"t":"2026-10-16T18:45:00Z","v":4321,"vw":8.593728},{"c":8.595,"h":8.595,"l":8.595,"n":4,"o":8.595,"t":"2026-10-16T19:00:00Z","v":225,"vw":8.595},{"c":8.57,"h":8.58,"l":8.57,"n":50,"o":8.58,"t":"2026-10-16T19:15:00Z","v":1351,"vw":8.575},{"c":8.568,"h":8.575,"l":8.56,"n":104,"o":8.57,"t":"2026-10-16T19:30:00Z","v":3211,"vw":8.567614},{"c":8.575,"h":8.59,"l":8.55,"n":135,"o":8.5699,"t":"2026-10-16T19:45:00Z","v":9560,"vw":8.567254},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-16T20:00:00Z","v":5122,"vw":8.57},{"c":8.59,"h":8.59,"l":8.59,"n":10,"o":8.59,"t":"2026-10-19T13:30:00Z","v":1120,"vw":8.59},{"c":8.62,"h":8.7,"l":8.62,"n":32,"o":8.69,"t":"2026-10-19T13:45:00Z","v":4382,"vw":8.665727},{"c":8.55,"h":8.629,"l":8.55,"n":53,"o":8.62,"t":"2026-10-19T14:00:00Z","v":6700,"vw":8.574345},{"c":8.53,"h":8.55,"l":8.5,"n":15,"o":8.5,"t":"2026-10-19T14:15:00Z","v":1435,"vw":8.53127},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-19T14:30:00Z","v":101,"vw":8.52},{"c":8.5,"h":8.56,"l":8.5,"n":7,"o":8.56,"t":"2026-10-19T14:45:00Z","v":917,"vw":8.54513},{"c":8.5174,"h":8.53,"l":8.5174,"n":3,"o":8.53,"t":"2026-10-19T15:00:00Z","v":400,"vw":8.5237},{"c":8.525,"h":8.525,"l":8.525,"n":5,"o":8.525,"t":"2026-10-19T15:15:00Z","v":383,"vw":8.525},{"c":8.53,"h":8.53,"l":8.514,"n":19,"o":8.514,"t":"2026-10-19T15:30:00Z","v":441,"vw":8.522},{"c":8.53,"h":8.53,"l":8.51,"n":99,"o":8.51,"t":"2026-10-19T15:45:00Z","v":2020,"vw":8.522591},{"c":8.56,"h":8.56,"l":8.515,"n":100,"o":8.515,"t":"2026-10-19T16:00:00Z","v":2730,"vw":8.545656},{"c":8.535,"h":8.565,"l":8.535,"n":250,"o":8.565,"t":"2026-10-19T16:15:00Z","v":9150,"vw":8.559514},{"c":8.51,"h":8.54,"l":8.51,"n":68,"o":8.54,"t":"2026-10-19T16:30:00Z","v":1903,"vw":8.525834},{"c":8.5,"h":8.53,"l":8.5,"n":36,"o":8.53,"t":"2026-10-19T17:00:00Z","v":2603,"vw":8.51875},{"c":8.5,"h":8.51,"l":8.5,"n":3,"o":8.51,"t":"2026-10-19T17:15:00Z","v":1170,"vw":8.509091},{"c":8.49,"h":8.51,"l":8.47,"n":57,"o":8.51,"t":"2026-10-19T17:30:00Z","v":9019,"vw":8.489778},{"c":8.43,"h":8.49,"l":8.43,"n":79,"o":8.49,"t":"2026-10-19T17:45:00Z","v":8695,"vw":8.450415},{"c":8.46,"h":8.5,"l":8.435,"n":75,"o":8.435,"t":"2026-10-19T18:00:00Z","v":7898,"vw":8.46855},{"c":8.4,"h":8.44,"l":8.4,"n":81,"o":8.44,"t":"2026-10-19T18:15:00Z","v":7326,"vw":8.411986},{"c":8.42,"h":8.425,"l":8.41,"n":60,"o":8.41,"t":"2026-10-19T18:30:00Z","v":1971,"vw":8.418581},{"c":8.42,"h":8.46,"l":8.42,"n":34,"o":8.46,"t":"2026-10-19T19:00:00Z","v":1944,"vw":8.448512},{"c":8.45,"h":8.45,"l":8.42,"n":15,"o":8.42,"t":"2026-10-19T19:15:00Z","v":656,"vw":8.436667},{"c":8.45,"h":8.4516,"l":8.45,"n":30,"o":8.45,"t":"2026-10-19T19:30:00Z","v":2849,"vw":8.450081},{"c":8.42,"h":8.46,"l":8.4,"n":287,"o":8.46,"t":"2026-10-19T19:45:00Z","v":24216,"vw":8.421431},{"c":8.35,"h":8.41,"l":8.35,"n":10,"o":8.41,"t":"2026-10-19T20:00:00Z","v":3569,"vw":8.406807},{"c":8.38,"h":8.4524,"l":8.38,"n":18,"o":8.4,"t":"2026-10-20T13:30:00Z","v":11382,"vw":8.406873},{"c":8.36,"h":8.42,"l":8.36,"n":20,"o":8.42,"t":"2026-10-20T13:45:00Z","v":1547,"vw":8.40213},{"c":8.4184,"h":8.45,"l":8.4184,"n":19,"o":8.43,"t":"2026-10-20T14:00:00Z","v":1853,"vw":8.4361},{"c":8.47,"h":8.49,"l":8.47,"n":17,"o":8.4838,"t":"2026-10-20T14:15:00Z","v":16504,"vw":8.489211},{"c":8.42,"h":8.44,"l":8.36,"n":18,"o":8.435,"t":"2026-10-20T14:30:00Z","v":1295,"vw":8.41299},{"c":8.405,"h":8.41,"l":8.395,"n":25,"o":8.41,"t":"2026-10-20T14:45:00Z","v":1228,"vw":8.405734},{"c":8.385,"h":8.385,"l":8.3602,"n":52,"o":8.38,"t":"2026-10-20T15:00:00Z","v":4593,"vw":8.374173},{"c":8.39,"h":8.39,"l":8.36,"n":52,"o":8.38,"t":"2026-10-20T15:30:00Z","v":3453,"vw":8.369802},{"c":8.39,"h":8.39,"l":8.37,"n":37,"o":8.38,"t":"2026-10-20T15:45:00Z","v":1336,"vw":8.38},{"c":8.4,"h":8.4,"l":8.385,"n":18,"o":8.385,"t":"2026-10-20T16:15:00Z","v":816,"vw":8.39625},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-20T16:45:00Z","v":1460,"vw":8.37},{"c":8.4,"h":8.4,"l":8.37,"n":20,"o":8.37,"t":"2026-10-20T17:00:00Z","v":1899,"vw":8.385625},{"c":8.38,"h":8.4,"l":8.38,"n":39,"o":8.4,"t":"2026-10-20T17:15:00Z","v":4429,"vw":8.390726},{"c":8.4,"h":8.4,"l":8.4,"n":10,"o":8.4,"t":"2026-10-20T17:30:00Z","v":497,"vw":8.4},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-20T17:45:00Z","v":160,"vw":8.38},{"c":8.41,"h":8.41,"l":8.39,"n":35,"o":8.39,"t":"2026-10-20T18:00:00Z","v":1277,"vw":8.40128},{"c":8.36,"h":8.39,"l":8.3519,"n":46,"o":8.39,"t":"2026-10-20T18:15:00Z","v":3463,"vw":8.360848},{"c":8.36,"h":8.36,"l":8.35,"n":22,"o":8.35,"t":"2026-10-20T18:30:00Z","v":1070,"vw":8.353754},{"c":8.34,"h":8.3613,"l":8.34,"n":49,"o":8.3613,"t":"2026-10-20T18:45:00Z","v":4945,"vw":8.341512},{"c":8.32,"h":8.35,"l":8.32,"n":27,"o":8.33,"t":"2026-10-20T19:00:00Z","v":2198,"vw":8.338018},{"c":8.33,"h":8.33,"l":8.33,"n":7,"o":8.33,"t":"2026-10-20T19:15:00Z","v":409,"vw":8.33},{"c":8.38,"h":8.38,"l":8.34,"n":74,"o":8.34,"t":"2026-10-20T19:30:00Z","v":13523,"vw":8.362801},{"c":8.33,"h":8.38,"l":8.32,"n":249,"o":8.38,"t":"2026-10-20T19:45:00Z","v":14394,"vw":8.3383},{"c":8.34,"h":8.34,"l":8.32,"n":7,"o":8.32,"t":"2026-10-20T20:00:00Z","v":6351,"vw":8.327228},{"c":8.42,"h":8.42,"l":8.34,"n":8,"o":8.34,"t":"2026-10-21T13:30:00Z","v":1340,"vw":8.386843},{"c":8.33,"h":8.42,"l":8.325,"n":25,"o":8.34,"t":"2026-10-21T13:45:00Z","v":2190,"vw":8.355883},{"c":8.35,"h":8.35,"l":8.32,"n":18,"o":8.325,"t":"2026-10-21T14:00:00Z","v":1533,"vw":8.326429},{"c":8.34,"h":8.39,"l":8.325,"n":28,"o":8.35,"t":"2026-10-21T14:15:00Z","v":2116,"vw":8.348709},{"c":8.37,"h":8.385,"l":8.37,"n":10,"o":8.385,"t":"2026-10-21T14:30:00Z","v":866,"vw":8.382857},{"c":8.405,"h":8.405,"l":8.385,"n":11,"o":8.385,"t":"2026-10-21T14:45:00Z","v":854,"vw":8.393778},{"c":8.38,"h":8.44,"l":8.365,"n":21,"o":8.405,"t":"2026-10-21T15:00:00Z","v":2013,"vw":8.390976},{"c":8.37,"h":8.41,"l":8.365,"n":56,"o":8.41,"t":"2026-10-21T15:15:00Z","v":3920,"vw":8.384109},{"c":8.37,"h":8.37,"l":8.365,"n":22,"o":8.365,"t":"2026-10-21T15:30:00Z","v":1513,"vw":8.369189},{"c":8.365,"h":8.38,"l":8.365,"n":25,"o":8.38,"t":"2026-10-21T15:45:00Z","v":1367,"vw":8.3775},{"c":8.33,"h":8.35,"l":8.33,"n":16,"o":8.35,"t":"2026-10-21T16:00:00Z","v":728,"vw":8.337342},{"c":8.32,"h":8.33,"l":8.32,"n":15,"o":8.33,"t":"2026-10-21T16:15:00Z","v":817,"vw":8.327176},{"c":8.305,"h":8.32,"l":8.28,"n":114,"o":8.32,"t":"2026-10-21T16:30:00Z","v":10172,"vw":8.294657},{"c":8.29,"h":8.305,"l":8.29,"n":11,"o":8.305,"t":"2026-10-21T16:45:00Z","v":363,"vw":8.2975},{"c":8.27,"h":8.285,"l":8.27,"n":13,"o":8.285,"t":"2026-10-21T17:00:00Z","v":1484,"vw":8.276431},{"c":8.28,"h":8.28,"l":8.28,"n":20,"o":8.28,"t":"2026-10-21T17:15:00Z","v":1542,"vw":8.28},{"c":8.28,"h":8.28,"l":8.27,"n":10,"o":8.28,"t":"2026-10-21T17:30:00Z","v":511,"vw":8.276},{"c":8.285,"h":8.285,"l":8.27,"n":41,"o":8.27,"t":"2026-10-21T17:45:00Z","v":2955,"vw":8.273776},{"c":8.275,"h":8.28,"l":8.26,"n":37,"o":8.28,"t":"2026-10-21T18:00:00Z","v":1135,"vw":8.266463},{"c":8.28,"h":8.29,"l":8.265,"n":22,"o":8.265,"t":"2026-10-21T18:15:00Z","v":1611,"vw":8.279615},{"c":8.29,"h":8.29,"l":8.28,"n":19,"o":8.285,"t":"2026-10-21T18:30:00Z","v":1427,"vw":8.285486},{"c":8.29,"h":8.31,"l":8.27,"n":59,"o":8.27,"t":"2026-10-21T18:45:00Z","v":3459,"vw":8.291188},{"c":8.3,"h":8.32,"l":8.29,"n":39,"o":8.31,"t":"2026-10-21T19:00:00Z","v":3528,"vw":8.304575},{"c":8.285,"h":8.31,"l":8.285,"n":37,"o":8.31,"t":"2026-10-21T19:15:00Z","v":2078,"vw":8.292845},{"c":8.3,"h":8.3,"l":8.27,"n":112,"o":8.29,"t":"2026-10-21T19:30:00Z","v":5828,"vw":8.283981},{"c":8.27,"h":8.3,"l":8.26,"n":225,"o":8.3,"t":"2026-10-21T19:45:00Z","v":15257,"vw":8.278398},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-21T20:00:00Z","v":1723,"vw":8.28},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-22T12:00:00Z","v":102,"vw":8.12},{"c":8.14,"h":8.3329,"l":8.14,"n":147,"o":8.27,"t":"2026-10-22T13:30:00Z","v":21981,"vw":8.210492},{"c":8.175,"h":8.219,"l":8.14,"n":30,"o":8.219,"t":"2026-10-22T13:45:00Z","v":5553,"vw":8.171376},{"c":8.18,"h":8.26,"l":8.15,"n":56,"o":8.175,"t":"2026-10-22T14:00:00Z","v":4085,"vw":8.193397},{"c":8.17,"h":8.2,"l":8.14,"n":79,"o":8.16,"t":"2026-10-22T14:15:00Z","v":11137,"vw":8.181318},{"c":8.13,"h":8.14,"l":8.12,"n":41,"o":8.14,"t":"2026-10-22T14:30:00Z","v":6635,"vw":8.132343},{"c":8.11,"h":8.13,"l":8.1,"n":99,"o":8.125,"t":"2026-10-22T14:45:00Z","v":10710,"vw":8.119346},{"c":8.11,"h":8.125,"l":8.105,"n":92,"o":8.11,"t":"2026-10-22T15:00:00Z","v":4046,"vw":8.114392},{"c":8.08,"h":8.15,"l":8.08,"n":55,"o":8.11,"t":"2026-10-22T15:15:00Z","v":5825,"vw":8.110884},{"c":8.12,"h":8.12,"l":8.1,"n":26,"o":8.1,"t":"2026-10-22T15:30:00Z","v":2101,"vw":8.109881},{"c":8.13,"h":8.13,"l":8.1,"n":25,"o":8.1,"t":"2026-10-22T15:45:00Z","v":2395,"vw":8.112397},{"c":8.16,"h":8.16,"l":8.15,"n":54,"o":8.15,"t":"2026-10-22T16:00:00Z","v":3247,"vw":8.157254},{"c":8.19,"h":8.2,"l":8.17,"n":96,"o":8.18,"t":"2026-10-22T16:15:00Z","v":4440,"vw":8.193229},{"c":8.17,"h":8.185,"l":8.17,"n":26,"o":8.185,"t":"2026-10-22T16:30:00Z","v":1049,"vw":8.176656},{"c":8.18,"h":8.18,"l":8.14,"n":61,"o":8.14,"t":"2026-10-22T16:45:00Z","v":3340,"vw":8.170226},{"c":8.175,"h":8.19,"l":8.17,"n":18,"o":8.18,"t":"2026-10-22T17:00:00Z","v":1123,"vw":8.17883},{"c":8.175,"h":8.175,"l":8.16,"n":43,"o":8.175,"t":"2026-10-22T17:15:00Z","v":2460,"vw":8.168968},{"c":8.14,"h":8.185,"l":8.14,"n":54,"o":8.18,"t":"2026-10-22T17:30:00Z","v":4351,"vw":8.166767},{"c":8.13,"h":8.1475,"l":8.12,"n":40,"o":8.1475,"t":"2026-10-22T17:45:00Z","v":2191,"vw":8.128247},{"c":8.135,"h":8.15,"l":8.1,"n":81,"o":8.13,"t":"2026-10-22T18:00:00Z","v":4110,"vw":8.128544},{"c":8.13,"h":8.14,"l":8.12,"n":43,"o":8.135,"t":"2026-10-22T18:15:00Z","v":2375,"vw":8.135183},{"c":8.11,"h":8.135,"l":8.1,"n":64,"o":8.13,"t":"2026-10-22T18:30:00Z","v":5392,"vw":8.118372},{"c":8.125,"h":8.13,"l":8.1175,"n":24,"o":8.12,"t":"2026-10-22T18:45:00Z","v":2662,"vw":8.122793},{"c":8.13,"h":8.13,"l":8.09,"n":52,"o":8.12,"t":"2026-10-22T19:00:00Z","v":2921,"vw":8.118519},{"c":8.12,"h":8.13,"l":8.09,"n":68,"o":8.13,"t":"2026-10-22T19:15:00Z","v":4965,"vw":8.115203},{"c":8.085,"h":8.125,"l":8.08,"n":91,"o":8.125,"t":"2026-10-22T19:30:00Z","v":5009,"vw":8.10279},{"c":8.09,"h":8.11,"l":8.07,"n":319,"o":8.08,"t":"2026-10-22T19:45:00Z","v":25666,"vw":8.090238},{"c":8.15,"h":8.15,"l":8.1,"n":7,"o":8.1,"t":"2026-10-22T20:00:00Z","v":7613,"vw":8.101133}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06771216959166292,"strike":10.295202826527715,"iv":0.5911467849158094,"gamma":0.13935452738493198,"theta":-0.004523439567212989,"vega":0.003994812247060424,"rho":0.0005668203262001255,"breakevenPct":27.152331240728568},{"delta":0.15,"premium":0.2575940920032399,"strike":13.459901533387331,"iv":1.3827552818320878,"gamma":0.10146056761221456,"theta":-0.014756671844389266,"vega":0.005173119015890546,"rho":0.0007464243604471531,"breakevenPct":68.31282975939351},{"delta":0.2,"premium":0.44747601441481694,"strike":16.62460024024695,"iv":2.1743637787483667,"gamma":0.06356660783949712,"theta":-0.024989904121565543,"vega":0.0063514257847206695,"rho":0.0009260283946941808,"breakevenPct":109.47332827805846},{"delta":0.25,"premium":0.5168875228882177,"strike":14.718541285196372,"iv":2.041972449530729,"gamma":0.0698596551258632,"theta":-0.024928153728985887,"vega":0.007021177495388639,"rho":0.0011933748179561857,"breakevenPct":86.93777678631396},{"delta":0.3,"premium":0.5631602234343482,"strike":13.947329609427529,"iv":1.890682657914198,"gamma":0.08749217060386927,"theta":-0.02321574414255577,"vega":0.007104385027932587,"rho":0.001477455257228439,"breakevenPct":78.04282003511504},{"delta":0.35,"premium":0.6094329239804789,"strike":13.176117933658686,"iv":1.7393928662976672,"gamma":0.10512468608187533,"theta":-0.021503334556125655,"vega":0.007187592560476536,"rho":0.001761535696500692,"breakevenPct":69.14786328391611},{"delta":0.4,"premium":0.6557056245266095,"strike":12.404906257889841,"iv":1.5881030746811362,"gamma":0.12275720155988142,"theta":-0.019790924969695537,"vega":0.007270800093020485,"rho":0.002045616135772946,"breakevenPct":60.252906532717176},{"delta":0.45,"premium":0.70197832507274,"strike":11.633694582120999,"iv":1.4368132830646054,"gamma":0.1403897170378875,"theta":-0.01807851538326542,"vega":0.0073540076255644345,"rho":0.002329696575045199,"breakevenPct":51.35794978151825},{"delta":0.5,"premium":0.7482510256188706,"strike":10.862482906352156,"iv":1.2855234914480747,"gamma":0.15802223251589353,"theta":-0.016366105796835305,"vega":0.007437215158108383,"rho":0.002613777014317452,"breakevenPct":42.462993030319325},{"delta":0.55,"premium":0.7945237261650013,"strike":10.091271230583311,"iv":1.1342336998315434,"gamma":0.17565474799389963,"theta":-0.014653696210405185,"vega":0.007520422690652332,"rho":0.002897857453589706,"breakevenPct":33.568036279120385},{"delta":0.6,"premium":0.8407964267111319,"strike":9.32005955481447,"iv":0.9829439082150129,"gamma":0.1932872634719057,"theta":-0.012941286623975071,"vega":0.00760363022319628,"rho":0.003181937892861959,"breakevenPct":24.673079527921473},{"delta":0.65,"premium":0.8870691272572624,"strike":8.548847879045626,"iv":0.8316541165984821,"gamma":0.21091977894991176,"theta":-0.011228877037544955,"vega":0.007686837755740229,"rho":0.003466018332134212,"breakevenPct":15.77812277672254},{"delta":0.7,"premium":0.9333418278033929,"strike":7.777636203276784,"iv":0.6803643249819513,"gamma":0.2285522944279178,"theta":-0.00951646745111484,"vega":0.007770045288284178,"rho":0.003750098771406465,"breakevenPct":6.883166025523622},{"delta":0.75,"premium":1.315436608958684,"strike":7.111237650043953,"iv":0.7495646660464796,"gamma":0.20521178171581075,"theta":-0.008854032969049231,"vega":0.007097943860981154,"rho":0.003773917878346031,"breakevenPct":3.3947761840814277},{"delta":0.8,"premium":1.886431310456628,"strike":6.50379647823763,"iv":0.9427907067441041,"gamma":0.15882394064676505,"theta":-0.008782209483188653,"vega":0.006000981143764208,"rho":0.00365133998584846,"breakevenPct":2.9475802293773903},{"delta":0.85,"premium":2.4574260119545706,"strike":5.896355306431308,"iv":1.1360167474417282,"gamma":0.11243609957771947,"theta":-0.008710385997328077,"vega":0.004904018426547265,"rho":0.00352876209335089,"breakevenPct":2.500384274673354},{"delta":0.9,"premium":3.0284207134525145,"strike":5.288914134624985,"iv":1.3292427881393527,"gamma":0.06604825850867377,"theta":-0.008638562511467501,"vega":0.0038070557093303186,"rho":0.003406184200853319,"breakevenPct":2.0531883199693164}],"put":[{"delta":0.1,"premium":0.14638352801711732,"strike":5.305478971673105,"iv":1.3084376406320937,"gamma":0.06589676505356698,"theta":-0.007791350111489491,"vega":0.003771489507284165,"rho":-0.0007748681133031023,"breakevenPct":36.69821541526396},{"delta":0.15,"premium":0.18732864953036069,"strike":5.890409279005153,"iv":1.135250525121109,"gamma":0.10851611355572247,"theta":-0.008003606858058222,"vega":0.004849693720455327,"rho":-0.0011387595235240837,"breakevenPct":30.02355055859151},{"delta":0.2,"premium":0.2282737710436041,"strike":6.475339586337201,"iv":0.9620634096101237,"gamma":0.15113546205787798,"theta":-0.008215863604626951,"vega":0.005927897933626489,"rho":-0.0015026509337450655,"breakevenPct":23.348885701919052},{"delta":0.25,"premium":0.2692188925568475,"strike":7.06026989366925,"iv":0.7888762940991387,"gamma":0.19375481056003346,"theta":-0.008428120351195681,"vega":0.007006102146797651,"rho":-0.001866542343966047,"breakevenPct":16.674220845246598},{"delta":0.3,"premium":0.33779100767839715,"strike":7.557259102543026,"iv":0.6592075251279766,"gamma":0.2243311255006588,"theta":-0.008526129704323652,"vega":0.007770469471386983,"rho":-0.002250020579443135,"breakevenPct":11.417569388164065},{"delta":0.35,"premium":0.4900298171516363,"strike":7.7879239653812675,"iv":0.6613314604322281,"gamma":0.2184358350851103,"theta":-0.008278147673698189,"vega":0.0075844005883476074,"rho":-0.0026928163412952223,"breakevenPct":10.455286524789807},{"delta":0.4,"premium":0.6422686266248756,"strike":8.018588828219508,"iv":0.6634553957364796,"gamma":0.21254054466956177,"theta":-0.008030165643072726,"vega":0.007398331705308232,"rho":-0.0031356121031473104,"breakevenPct":9.493003661415548},{"delta":0.45,"premium":0.7945074360981147,"strike":8.24925369105775,"iv":0.6655793310407311,"gamma":0.20664525425401326,"theta":-0.007782183612447263,"vega":0.007212262822268857,"rho":-0.0035784078649993977,"breakevenPct":8.53072079804129},{"delta":0.5,"premium":0.9467462455713538,"strike":8.47991855389599,"iv":0.6677032663449826,"gamma":0.20074996383846472,"theta":-0.0075342015818218,"vega":0.007026193939229482,"rho":-0.004021203626851485,"breakevenPct":7.568437934667033},{"delta":0.55,"premium":1.0989850550445932,"strike":8.710583416734233,"iv":0.6698272016492341,"gamma":0.1948546734229162,"theta":-0.007286219551196337,"vega":0.006840125056190107,"rho":-0.0044639993887035725,"breakevenPct":6.606155071292774},{"delta":0.6,"premium":1.2512238645178322,"strike":8.941248279572473,"iv":0.6719511369534856,"gamma":0.1889593830073677,"theta":-0.007038237520570874,"vega":0.006654056173150732,"rho":-0.00490679515055566,"breakevenPct":5.643872207918517},{"delta":0.65,"premium":1.4034626739910716,"strike":9.171913142410714,"iv":0.6740750722577371,"gamma":0.18306409259181916,"theta":-0.006790255489945411,"vega":0.0064679872901113565,"rho":-0.005349590912407748,"breakevenPct":4.681589344544258},{"delta":0.7,"premium":1.5557014834643106,"strike":9.402578005248955,"iv":0.6761990075619886,"gamma":0.17716880217627065,"theta":-0.006542273459319949,"vega":0.006281918407071981,"rho":-0.005792386674259835,"breakevenPct":3.7193064811700003},{"delta":0.75,"premium":1.7079402929375498,"strike":9.633242868087196,"iv":0.6783229428662401,"gamma":0.17127351176072214,"theta":-0.006294291428694486,"vega":0.006095849524032606,"rho":-0.006235182436111922,"breakevenPct":2.757023617795742},{"delta":0.8,"premium":1.860179102410789,"strike":9.863907730925437,"iv":0.6804468781704915,"gamma":0.1653782213451736,"theta":-0.006046309398069023,"vega":0.005909780640993231,"rho":-0.00667797819796401,"breakevenPct":1.7947407544214826},{"delta":0.85,"premium":3.092896685490535,"strike":11.142896685490536,"iv":0.8966016948653437,"gamma":0.12365692914406494,"theta":-0.00686812217549027,"vega":0.005313854554642712,"rho":-0.007973206648380658,"breakevenPct":1.2269938650306704}]},"raw":{"call":[{"delta":0.1,"premium":0.06771216959166292,"strike":10.295202826527715,"iv":0.5911467849158094,"gamma":0.13935452738493198,"theta":-0.004523439567212989,"vega":0.003994812247060424,"rho":0.0005668203262001255,"breakevenPct":27.152331240728568},{"delta":0.15,"premium":0.2575940920032399,"strike":13.459901533387331,"iv":1.3827552818320878,"gamma":0.10146056761221456,"theta":-0.014756671844389266,"vega":0.005173119015890546,"rho":0.0007464243604471531,"breakevenPct":68.31282975939351},{"delta":0.2,"premium":0.44747601441481694,"strike":16.62460024024695,"iv":2.1743637787483667,"gamma":0.06356660783949712,"theta":-0.024989904121565543,"vega":0.0063514257847206695,"rho":0.0009260283946941808,"breakevenPct":109.47332827805846},{"delta":0.25,"premium":0.5168875228882177,"strike":14.718541285196372,"iv":2.041972449530729,"gamma":0.0698596551258632,"theta":-0.024928153728985887,"vega":0.007021177495388639,"rho":0.0011933748179561857,"breakevenPct":86.93777678631396},{"delta":0.3,"premium":0.5631602234343482,"strike":13.947329609427529,"iv":1.890682657914198,"gamma":0.08749217060386927,"theta":-0.02321574414255577,"vega":0.007104385027932587,"rho":0.001477455257228439,"breakevenPct":78.04282003511504},{"delta":0.35,"premium":0.6094329239804789,"strike":13.176117933658686,"iv":1.7393928662976672,"gamma":0.10512468608187533,"theta":-0.021503334556125655,"vega":0.007187592560476536,"rho":0.001761535696500692,"breakevenPct":69.14786328391611},{"delta":0.4,"premium":0.6557056245266095,"strike":12.404906257889841,"iv":1.5881030746811362,"gamma":0.12275720155988142,"theta":-0.019790924969695537,"vega":0.007270800093020485,"rho":0.002045616135772946,"breakevenPct":60.252906532717176},{"delta":0.45,"premium":0.70197832507274,"strike":11.633694582120999,"iv":1.4368132830646054,"gamma":0.1403897170378875,"theta":-0.01807851538326542,"vega":0.0073540076255644345,"rho":0.002329696575045199,"breakevenPct":51.35794978151825},{"delta":0.5,"premium":0.7482510256188706,"strike":10.862482906352156,"iv":1.2855234914480747,"gamma":0.15802223251589353,"theta":-0.016366105796835305,"vega":0.007437215158108383,"rho":0.002613777014317452,"breakevenPct":42.462993030319325},{"delta":0.55,"premium":0.7945237261650013,"strike":10.091271230583311,"iv":1.1342336998315434,"gamma":0.17565474799389963,"theta":-0.014653696210405185,"vega":0.007520422690652332,"rho":0.002897857453589706,"breakevenPct":33.568036279120385},{"delta":0.6,"premium":0.8407964267111319,"strike":9.32005955481447,"iv":0.9829439082150129,"gamma":0.1932872634719057,"theta":-0.012941286623975071,"vega":0.00760363022319628,"rho":0.003181937892861959,"breakevenPct":24.673079527921473},{"delta":0.65,"premium":0.8870691272572624,"strike":8.548847879045626,"iv":0.8316541165984821,"gamma":0.21091977894991176,"theta":-0.011228877037544955,"vega":0.007686837755740229,"rho":0.003466018332134212,"breakevenPct":15.77812277672254},{"delta":0.7,"premium":0.9333418278033929,"strike":7.777636203276784,"iv":0.6803643249819513,"gamma":0.2285522944279178,"theta":-0.00951646745111484,"vega":0.007770045288284178,"rho":0.003750098771406465,"breakevenPct":6.883166025523622},{"delta":0.75,"premium":1.315436608958684,"strike":7.111237650043953,"iv":0.7495646660464796,"gamma":0.20521178171581075,"theta":-0.008854032969049231,"vega":0.007097943860981154,"rho":0.003773917878346031,"breakevenPct":3.3947761840814277},{"delta":0.8,"premium":1.886431310456628,"strike":6.50379647823763,"iv":0.9427907067441041,"gamma":0.15882394064676505,"theta":-0.008782209483188653,"vega":0.006000981143764208,"rho":0.00365133998584846,"breakevenPct":2.9475802293773903},{"delta":0.85,"premium":2.4574260119545706,"strike":5.896355306431308,"iv":1.1360167474417282,"gamma":0.11243609957771947,"theta":-0.008710385997328077,"vega":0.004904018426547265,"rho":0.00352876209335089,"breakevenPct":2.500384274673354},{"delta":0.9,"premium":3.0284207134525145,"strike":5.288914134624985,"iv":1.3292427881393527,"gamma":0.06604825850867377,"theta":-0.008638562511467501,"vega":0.0038070557093303186,"rho":0.003406184200853319,"breakevenPct":2.0531883199693164}],"put":[{"delta":0.1,"premium":0.14638352801711732,"strike":5.305478971673105,"iv":1.3084376406320937,"gamma":0.06589676505356698,"theta":-0.007791350111489491,"vega":0.003771489507284165,"rho":-0.0007748681133031023,"breakevenPct":36.69821541526396},{"delta":0.15,"premium":0.18732864953036069,"strike":5.890409279005153,"iv":1.135250525121109,"gamma":0.10851611355572247,"theta":-0.008003606858058222,"vega":0.004849693720455327,"rho":-0.0011387595235240837,"breakevenPct":30.02355055859151},{"delta":0.2,"premium":0.2282737710436041,"strike":6.475339586337201,"iv":0.9620634096101237,"gamma":0.15113546205787798,"theta":-0.008215863604626951,"vega":0.005927897933626489,"rho":-0.0015026509337450655,"breakevenPct":23.348885701919052},{"delta":0.25,"premium":0.2692188925568475,"strike":7.06026989366925,"iv":0.7888762940991387,"gamma":0.19375481056003346,"theta":-0.008428120351195681,"vega":0.007006102146797651,"rho":-0.001866542343966047,"breakevenPct":16.674220845246598},{"delta":0.3,"premium":0.33779100767839715,"strike":7.557259102543026,"iv":0.6592075251279766,"gamma":0.2243311255006588,"theta":-0.008526129704323652,"vega":0.007770469471386983,"rho":-0.002250020579443135,"breakevenPct":11.417569388164065},{"delta":0.35,"premium":0.4900298171516363,"strike":7.7879239653812675,"iv":0.6613314604322281,"gamma":0.2184358350851103,"theta":-0.008278147673698189,"vega":0.0075844005883476074,"rho":-0.0026928163412952223,"breakevenPct":10.455286524789807},{"delta":0.4,"premium":0.6422686266248756,"strike":8.018588828219508,"iv":0.6634553957364796,"gamma":0.21254054466956177,"theta":-0.008030165643072726,"vega":0.007398331705308232,"rho":-0.0031356121031473104,"breakevenPct":9.493003661415548},{"delta":0.45,"premium":0.7945074360981147,"strike":8.24925369105775,"iv":0.6655793310407311,"gamma":0.20664525425401326,"theta":-0.007782183612447263,"vega":0.007212262822268857,"rho":-0.0035784078649993977,"breakevenPct":8.53072079804129},{"delta":0.5,"premium":0.9467462455713538,"strike":8.47991855389599,"iv":0.6677032663449826,"gamma":0.20074996383846472,"theta":-0.0075342015818218,"vega":0.007026193939229482,"rho":-0.004021203626851485,"breakevenPct":7.568437934667033},{"delta":0.55,"premium":1.0989850550445932,"strike":8.710583416734233,"iv":0.6698272016492341,"gamma":0.1948546734229162,"theta":-0.007286219551196337,"vega":0.006840125056190107,"rho":-0.0044639993887035725,"breakevenPct":6.606155071292774},{"delta":0.6,"premium":1.2512238645178322,"strike":8.941248279572473,"iv":0.6719511369534856,"gamma":0.1889593830073677,"theta":-0.007038237520570874,"vega":0.006654056173150732,"rho":-0.00490679515055566,"breakevenPct":5.643872207918517},{"delta":0.65,"premium":1.4034626739910716,"strike":9.171913142410714,"iv":0.6740750722577371,"gamma":0.18306409259181916,"theta":-0.006790255489945411,"vega":0.0064679872901113565,"rho":-0.005349590912407748,"breakevenPct":4.681589344544258},{"delta":0.7,"premium":1.5557014834643106,"strike":9.402578005248955,"iv":0.6761990075619886,"gamma":0.17716880217627065,"theta":-0.006542273459319949,"vega":0.006281918407071981,"rho":-0.005792386674259835,"breakevenPct":3.7193064811700003},{"delta":0.75,"premium":1.7079402929375498,"strike":9.633242868087196,"iv":0.6783229428662401,"gamma":0.17127351176072214,"theta":-0.006294291428694486,"vega":0.006095849524032606,"rho":-0.006235182436111922,"breakevenPct":2.757023617795742},{"delta":0.8,"premium":1.860179102410789,"strike":9.863907730925437,"iv":0.6804468781704915,"gamma":0.1653782213451736,"theta":-0.006046309398069023,"vega":0.005909780640993231,"rho":-0.00667797819796401,"breakevenPct":1.7947407544214826},{"delta":0.85,"premium":3.092896685490535,"strike":11.142896685490536,"iv":0.8966016948653437,"gamma":0.12365692914406494,"theta":-0.00686812217549027,"vega":0.005313854554642712,"rho":-0.007973206648380658,"breakevenPct":1.2269938650306704}]}},"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"}}