{"symbol":"ISOU","url":"https://intraalpha.com/companies/ISOU","capturedAt":"2026-10-22T22:05:57.415Z","state":"ready","quote":{"symbol":"ISOU","last_price":8.02,"prev_close":8.52,"regular_close":8.02,"change":-0.5,"change_pct":-5.8685,"regular_change":-0.5,"regular_change_pct":-5.8685,"extended_change":0,"extended_change_pct":0,"bid":7.85,"ask":8.22,"bid_size":300,"ask_size":100,"volume":96016,"vwap":8.141102,"open":8.19,"high":8.3,"low":8.02,"close":8.02,"trade_count":1215,"last_trade_at":"2026-10-22T20:10:00.002889298Z","last_quote_at":"2026-10-22T20:03:13.847683907Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:53.114255597-04:00","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":"ISOU","fetched_at":"2026-10-22T22:05:56.988404+00:00","name":"IsoEnergy Ltd.","exchange":"AMEX","currency":"USD","sector":"ENERGY","industry":"URANIUM","country":"USA","description":"IsoEnergy Ltd. engages in the acquisition, development, and exploration of uranium mineral properties in Canada, the United States, and Australia. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":555985000,"ebitda":-19500432,"pe_ratio":null,"peg_ratio":null,"book_value":5.91,"dividend_per_share":null,"dividend_yield":null,"eps":-0.17,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.0251,"return_on_equity_ttm":-0.0272,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":null,"analyst_number":null,"beta":1.081,"fifty_two_week_high":13.58,"fifty_two_week_low":7.19,"fifty_day_ma":10.12,"two_hundred_day_ma":10.68,"shares_outstanding":65256000,"forward_pe":169.49,"price_to_sales":null,"price_to_book":1.655,"ev_to_revenue":null,"ev_to_ebitda":896.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:56.988404+00:00"},"optionObservedAt":"2026-10-22T19:59:15.258Z","bars":[{"c":7.9703,"h":8.13,"l":7.815,"n":143,"o":8.13,"t":"2026-10-15T13:30:00Z","v":10459,"vw":7.959992},{"c":8.04,"h":8.04,"l":7.88,"n":96,"o":7.9,"t":"2026-10-15T13:35:00Z","v":9814,"vw":7.934107},{"c":8.04,"h":8.1,"l":7.98,"n":119,"o":8.04,"t":"2026-10-15T13:40:00Z","v":15475,"vw":8.028924},{"c":7.96,"h":8.02,"l":7.92,"n":72,"o":8.02,"t":"2026-10-15T13:45:00Z","v":8552,"vw":7.953259},{"c":7.91,"h":7.975,"l":7.91,"n":20,"o":7.94,"t":"2026-10-15T13:50:00Z","v":2010,"vw":7.946184},{"c":7.87,"h":7.87,"l":7.81,"n":7,"o":7.865,"t":"2026-10-15T13:55:00Z","v":535,"vw":7.847},{"c":7.98,"h":7.995,"l":7.89,"n":46,"o":7.89,"t":"2026-10-15T14:00:00Z","v":3042,"vw":7.932344},{"c":8.01,"h":8.06,"l":7.98,"n":46,"o":7.98,"t":"2026-10-15T14:05:00Z","v":5093,"vw":8.018287},{"c":8.055,"h":8.09,"l":8.03,"n":15,"o":8.09,"t":"2026-10-15T14:10:00Z","v":1826,"vw":8.075222},{"c":8.14,"h":8.14,"l":8.055,"n":11,"o":8.055,"t":"2026-10-15T14:15:00Z","v":491,"vw":8.07625},{"c":8.13,"h":8.13,"l":8.13,"n":5,"o":8.13,"t":"2026-10-15T14:20:00Z","v":206,"vw":8.13},{"c":8.15,"h":8.16,"l":8.13,"n":20,"o":8.13,"t":"2026-10-15T14:25:00Z","v":1199,"vw":8.143333},{"c":8.16,"h":8.18,"l":8.12,"n":40,"o":8.16,"t":"2026-10-15T14:30:00Z","v":2460,"vw":8.156838},{"c":8.185,"h":8.2,"l":8.185,"n":42,"o":8.2,"t":"2026-10-15T14:35:00Z","v":3639,"vw":8.196949},{"c":8.23,"h":8.23,"l":8.2,"n":14,"o":8.2,"t":"2026-10-15T14:40:00Z","v":2004,"vw":8.215882},{"c":8.2,"h":8.22,"l":8.1501,"n":39,"o":8.1501,"t":"2026-10-15T14:45:00Z","v":2468,"vw":8.194129},{"c":8.22,"h":8.23,"l":8.18,"n":18,"o":8.2,"t":"2026-10-15T14:50:00Z","v":2250,"vw":8.20621},{"c":8.17,"h":8.24,"l":8.17,"n":39,"o":8.24,"t":"2026-10-15T14:55:00Z","v":3991,"vw":8.217133},{"c":8.265,"h":8.265,"l":8.22,"n":18,"o":8.22,"t":"2026-10-15T15:00:00Z","v":2196,"vw":8.249862},{"c":8.27,"h":8.28,"l":8.24,"n":13,"o":8.28,"t":"2026-10-15T15:05:00Z","v":1917,"vw":8.268947},{"c":8.41,"h":8.41,"l":8.26,"n":36,"o":8.26,"t":"2026-10-15T15:10:00Z","v":1862,"vw":8.35983},{"c":8.57,"h":8.57,"l":8.435,"n":13,"o":8.435,"t":"2026-10-15T15:15:00Z","v":5548,"vw":8.439193},{"c":8.55,"h":8.55,"l":8.51,"n":13,"o":8.52,"t":"2026-10-15T15:20:00Z","v":365,"vw":8.526667},{"c":8.46,"h":8.47,"l":8.46,"n":21,"o":8.47,"t":"2026-10-15T15:25:00Z","v":824,"vw":8.463333},{"c":8.45,"h":8.45,"l":8.43,"n":6,"o":8.43,"t":"2026-10-15T15:30:00Z","v":329,"vw":8.44},{"c":8.395,"h":8.46,"l":8.395,"n":28,"o":8.45,"t":"2026-10-15T15:35:00Z","v":3327,"vw":8.405987},{"c":8.39,"h":8.42,"l":8.39,"n":15,"o":8.4,"t":"2026-10-15T15:40:00Z","v":3798,"vw":8.40348},{"c":8.36,"h":8.36,"l":8.36,"n":7,"o":8.36,"t":"2026-10-15T15:45:00Z","v":331,"vw":8.36},{"c":8.35,"h":8.36,"l":8.34,"n":7,"o":8.34,"t":"2026-10-15T16:00:00Z","v":2598,"vw":8.35},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-15T16:05:00Z","v":100,"vw":8.32},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-15T16:10:00Z","v":125,"vw":8.31},{"c":8.365,"h":8.405,"l":8.34,"n":20,"o":8.35,"t":"2026-10-15T16:15:00Z","v":1827,"vw":8.3675},{"c":8.34,"h":8.38,"l":8.34,"n":6,"o":8.38,"t":"2026-10-15T16:20:00Z","v":239,"vw":8.36},{"c":8.335,"h":8.335,"l":8.335,"n":1,"o":8.335,"t":"2026-10-15T16:25:00Z","v":100,"vw":8.335},{"c":8.365,"h":8.365,"l":8.365,"n":2,"o":8.365,"t":"2026-10-15T16:35:00Z","v":215,"vw":8.365},{"c":8.34,"h":8.35,"l":8.34,"n":5,"o":8.35,"t":"2026-10-15T16:40:00Z","v":214,"vw":8.345},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-15T16:45:00Z","v":110,"vw":8.37},{"c":8.34,"h":8.34,"l":8.34,"n":61,"o":8.34,"t":"2026-10-15T17:00:00Z","v":1399,"vw":8.34},{"c":8.33,"h":8.38,"l":8.33,"n":10,"o":8.38,"t":"2026-10-15T17:10:00Z","v":342,"vw":8.363333},{"c":8.37,"h":8.37,"l":8.37,"n":10,"o":8.37,"t":"2026-10-15T17:15:00Z","v":655,"vw":8.37},{"c":8.3992,"h":8.3992,"l":8.38,"n":4,"o":8.38,"t":"2026-10-15T17:20:00Z","v":648,"vw":8.3896},{"c":8.34,"h":8.3726,"l":8.34,"n":40,"o":8.3726,"t":"2026-10-15T17:25:00Z","v":3086,"vw":8.343886},{"c":8.36,"h":8.36,"l":8.3498,"n":2,"o":8.3498,"t":"2026-10-15T17:30:00Z","v":230,"vw":8.354235},{"c":8.365,"h":8.365,"l":8.365,"n":1,"o":8.365,"t":"2026-10-15T17:35:00Z","v":100,"vw":8.365},{"c":8.5,"h":8.5,"l":8.365,"n":45,"o":8.365,"t":"2026-10-15T17:40:00Z","v":3236,"vw":8.418807},{"c":8.46,"h":8.5,"l":8.46,"n":11,"o":8.5,"t":"2026-10-15T17:45:00Z","v":673,"vw":8.486667},{"c":8.43,"h":8.46,"l":8.43,"n":5,"o":8.46,"t":"2026-10-15T17:50:00Z","v":870,"vw":8.45625},{"c":8.44,"h":8.44,"l":8.44,"n":5,"o":8.44,"t":"2026-10-15T18:00:00Z","v":214,"vw":8.44},{"c":8.44,"h":8.45,"l":8.44,"n":53,"o":8.44,"t":"2026-10-15T18:15:00Z","v":2136,"vw":8.444},{"c":8.44,"h":8.44,"l":8.44,"n":5,"o":8.44,"t":"2026-10-15T18:30:00Z","v":440,"vw":8.44},{"c":8.435,"h":8.435,"l":8.435,"n":3,"o":8.435,"t":"2026-10-15T18:35:00Z","v":1084,"vw":8.435},{"c":8.48,"h":8.48,"l":8.48,"n":11,"o":8.48,"t":"2026-10-15T18:40:00Z","v":695,"vw":8.48},{"c":8.47,"h":8.47,"l":8.46,"n":5,"o":8.46,"t":"2026-10-15T18:55:00Z","v":244,"vw":8.465},{"c":8.47,"h":8.47,"l":8.46,"n":18,"o":8.46,"t":"2026-10-15T19:00:00Z","v":1212,"vw":8.467302},{"c":8.47,"h":8.475,"l":8.46,"n":36,"o":8.46,"t":"2026-10-15T19:10:00Z","v":1247,"vw":8.47},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-15T19:15:00Z","v":186,"vw":8.48},{"c":8.49,"h":8.505,"l":8.48,"n":20,"o":8.49,"t":"2026-10-15T19:20:00Z","v":896,"vw":8.490733},{"c":8.5,"h":8.5,"l":8.48,"n":25,"o":8.48,"t":"2026-10-15T19:30:00Z","v":587,"vw":8.4875},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-15T19:35:00Z","v":242,"vw":8.5},{"c":8.55,"h":8.55,"l":8.525,"n":15,"o":8.53,"t":"2026-10-15T19:40:00Z","v":896,"vw":8.530833},{"c":8.59,"h":8.59,"l":8.53,"n":23,"o":8.55,"t":"2026-10-15T19:45:00Z","v":1543,"vw":8.5524},{"c":8.58,"h":8.6,"l":8.575,"n":121,"o":8.575,"t":"2026-10-15T19:50:00Z","v":4834,"vw":8.586823},{"c":8.57,"h":8.605,"l":8.56,"n":207,"o":8.58,"t":"2026-10-15T19:55:00Z","v":16154,"vw":8.582163},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-15T20:00:00Z","v":1827,"vw":8.56},{"c":8.29,"h":8.47,"l":8.29,"n":6,"o":8.47,"t":"2026-10-15T22:25:00Z","v":400,"vw":8.396667},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-16T13:30:00Z","v":628,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":10,"o":8.56,"t":"2026-10-16T13:45:00Z","v":853,"vw":8.56},{"c":8.545,"h":8.63,"l":8.545,"n":11,"o":8.58,"t":"2026-10-16T14:00:00Z","v":788,"vw":8.59619},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-16T14:25:00Z","v":130,"vw":8.6},{"c":8.535,"h":8.56,"l":8.535,"n":15,"o":8.56,"t":"2026-10-16T14:35:00Z","v":717,"vw":8.555},{"c":8.56,"h":8.56,"l":8.495,"n":31,"o":8.495,"t":"2026-10-16T14:50:00Z","v":4046,"vw":8.520938},{"c":8.48,"h":8.48,"l":8.48,"n":7,"o":8.48,"t":"2026-10-16T15:05:00Z","v":358,"vw":8.48},{"c":8.504,"h":8.504,"l":8.504,"n":4,"o":8.504,"t":"2026-10-16T15:10:00Z","v":1040,"vw":8.504},{"c":8.39,"h":8.39,"l":8.39,"n":11,"o":8.39,"t":"2026-10-16T15:15:00Z","v":413,"vw":8.39},{"c":8.32,"h":8.32,"l":8.32,"n":11,"o":8.32,"t":"2026-10-16T15:25:00Z","v":306,"vw":8.32},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-16T15:30:00Z","v":126,"vw":8.38},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-10-16T15:35:00Z","v":106,"vw":8.39},{"c":8.35,"h":8.395,"l":8.35,"n":10,"o":8.3601,"t":"2026-10-16T15:50:00Z","v":1235,"vw":8.362338},{"c":8.355,"h":8.355,"l":8.32,"n":6,"o":8.34,"t":"2026-10-16T15:55:00Z","v":496,"vw":8.338355},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-16T16:05:00Z","v":100,"vw":8.33},{"c":8.325,"h":8.325,"l":8.29,"n":11,"o":8.3,"t":"2026-10-16T16:10:00Z","v":1584,"vw":8.297645},{"c":8.325,"h":8.325,"l":8.325,"n":2,"o":8.325,"t":"2026-10-16T16:15:00Z","v":200,"vw":8.325},{"c":8.325,"h":8.325,"l":8.325,"n":3,"o":8.325,"t":"2026-10-16T16:20:00Z","v":118,"vw":8.325},{"c":8.29,"h":8.29,"l":8.29,"n":4,"o":8.29,"t":"2026-10-16T16:30:00Z","v":121,"vw":8.29},{"c":8.28,"h":8.28,"l":8.28,"n":10,"o":8.28,"t":"2026-10-16T16:35:00Z","v":505,"vw":8.28},{"c":8.2765,"h":8.28,"l":8.26,"n":12,"o":8.28,"t":"2026-10-16T16:40:00Z","v":1706,"vw":8.275989},{"c":8.26,"h":8.28,"l":8.26,"n":7,"o":8.28,"t":"2026-10-16T16:45:00Z","v":427,"vw":8.275},{"c":8.26,"h":8.26,"l":8.26,"n":7,"o":8.26,"t":"2026-10-16T16:50:00Z","v":513,"vw":8.26},{"c":8.245,"h":8.245,"l":8.245,"n":4,"o":8.245,"t":"2026-10-16T16:55:00Z","v":1737,"vw":8.245},{"c":8.215,"h":8.215,"l":8.215,"n":25,"o":8.215,"t":"2026-10-16T17:05:00Z","v":593,"vw":8.215},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-16T17:15:00Z","v":201,"vw":8.19},{"c":8.22,"h":8.22,"l":8.2,"n":31,"o":8.2,"t":"2026-10-16T17:20:00Z","v":830,"vw":8.206047},{"c":8.23,"h":8.23,"l":8.23,"n":16,"o":8.23,"t":"2026-10-16T17:25:00Z","v":1124,"vw":8.23},{"c":8.26,"h":8.265,"l":8.26,"n":11,"o":8.26,"t":"2026-10-16T17:40:00Z","v":767,"vw":8.262},{"c":8.235,"h":8.26,"l":8.23,"n":12,"o":8.26,"t":"2026-10-16T17:45:00Z","v":2720,"vw":8.2486},{"c":8.21,"h":8.24,"l":8.21,"n":11,"o":8.24,"t":"2026-10-16T17:50:00Z","v":2601,"vw":8.235385},{"c":8.19,"h":8.21,"l":8.19,"n":17,"o":8.21,"t":"2026-10-16T17:55:00Z","v":1068,"vw":8.198125},{"c":8.175,"h":8.175,"l":8.175,"n":3,"o":8.175,"t":"2026-10-16T18:05:00Z","v":126,"vw":8.175},{"c":8.13,"h":8.13,"l":8.125,"n":62,"o":8.13,"t":"2026-10-16T18:30:00Z","v":1876,"vw":8.126574},{"c":8.16,"h":8.16,"l":8.14,"n":12,"o":8.14,"t":"2026-10-16T18:40:00Z","v":927,"vw":8.151428},{"c":8.15,"h":8.15,"l":8.15,"n":9,"o":8.15,"t":"2026-10-16T18:45:00Z","v":226,"vw":8.15},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-16T18:50:00Z","v":103,"vw":8.14},{"c":8.13,"h":8.13,"l":8.12,"n":19,"o":8.12,"t":"2026-10-16T18:55:00Z","v":898,"vw":8.1225},{"c":8.13,"h":8.15,"l":8.13,"n":8,"o":8.15,"t":"2026-10-16T19:00:00Z","v":420,"vw":8.143333},{"c":8.13,"h":8.13,"l":8.12,"n":22,"o":8.13,"t":"2026-10-16T19:05:00Z","v":794,"vw":8.126667},{"c":8.18,"h":8.18,"l":8.13,"n":33,"o":8.13,"t":"2026-10-16T19:10:00Z","v":1377,"vw":8.160729},{"c":8.14,"h":8.205,"l":8.14,"n":14,"o":8.205,"t":"2026-10-16T19:15:00Z","v":681,"vw":8.181346},{"c":8.24,"h":8.24,"l":8.24,"n":10,"o":8.24,"t":"2026-10-16T19:20:00Z","v":445,"vw":8.24},{"c":8.22,"h":8.266,"l":8.22,"n":29,"o":8.25,"t":"2026-10-16T19:30:00Z","v":1425,"vw":8.2402},{"c":8.245,"h":8.245,"l":8.245,"n":4,"o":8.245,"t":"2026-10-16T19:35:00Z","v":130,"vw":8.245},{"c":8.245,"h":8.27,"l":8.245,"n":25,"o":8.27,"t":"2026-10-16T19:40:00Z","v":2782,"vw":8.249},{"c":8.205,"h":8.24,"l":8.195,"n":44,"o":8.24,"t":"2026-10-16T19:45:00Z","v":2166,"vw":8.211177},{"c":8.22,"h":8.24,"l":8.215,"n":45,"o":8.215,"t":"2026-10-16T19:50:00Z","v":1300,"vw":8.223025},{"c":8.255,"h":8.28,"l":8.24,"n":103,"o":8.24,"t":"2026-10-16T19:55:00Z","v":2804,"vw":8.254098},{"c":8.24,"h":8.24,"l":8.24,"n":4,"o":8.24,"t":"2026-10-16T20:00:00Z","v":2554,"vw":8.24},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-19T12:30:00Z","v":1900,"vw":7.33},{"c":8.2,"h":8.33,"l":8.2,"n":5,"o":8.33,"t":"2026-10-19T13:30:00Z","v":1752,"vw":8.250598},{"c":8.3497,"h":8.3497,"l":8.3497,"n":3,"o":8.3497,"t":"2026-10-19T13:40:00Z","v":2424,"vw":8.3497},{"c":8.3,"h":8.3,"l":8.23,"n":12,"o":8.27,"t":"2026-10-19T13:45:00Z","v":1094,"vw":8.281005},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-19T13:55:00Z","v":100,"vw":8.3},{"c":8.22,"h":8.22,"l":8.22,"n":13,"o":8.22,"t":"2026-10-19T14:00:00Z","v":492,"vw":8.22},{"c":8.205,"h":8.21,"l":8.205,"n":6,"o":8.21,"t":"2026-10-19T14:30:00Z","v":288,"vw":8.2075},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-10-19T14:35:00Z","v":186,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":7,"o":8.21,"t":"2026-10-19T14:40:00Z","v":591,"vw":8.21},{"c":8.33,"h":8.33,"l":8.31,"n":6,"o":8.31,"t":"2026-10-19T14:45:00Z","v":499,"vw":8.32},{"c":8.275,"h":8.275,"l":8.275,"n":2,"o":8.275,"t":"2026-10-19T15:00:00Z","v":449,"vw":8.275},{"c":8.275,"h":8.275,"l":8.275,"n":2,"o":8.275,"t":"2026-10-19T15:10:00Z","v":101,"vw":8.275},{"c":8.335,"h":8.335,"l":8.335,"n":3,"o":8.335,"t":"2026-10-19T15:50:00Z","v":300,"vw":8.335},{"c":8.29,"h":8.29,"l":8.29,"n":5,"o":8.29,"t":"2026-10-19T15:55:00Z","v":249,"vw":8.29},{"c":8.3,"h":8.38,"l":8.3,"n":4,"o":8.34,"t":"2026-10-19T16:10:00Z","v":1682,"vw":8.358596},{"c":8.335,"h":8.335,"l":8.325,"n":4,"o":8.325,"t":"2026-10-19T16:15:00Z","v":325,"vw":8.331667},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-19T16:30:00Z","v":116,"vw":8.31},{"c":8.3,"h":8.31,"l":8.3,"n":13,"o":8.304,"t":"2026-10-19T17:00:00Z","v":589,"vw":8.3035},{"c":8.32,"h":8.32,"l":8.32,"n":4,"o":8.32,"t":"2026-10-19T17:20:00Z","v":106,"vw":8.32},{"c":8.34,"h":8.34,"l":8.34,"n":8,"o":8.34,"t":"2026-10-19T17:30:00Z","v":344,"vw":8.34},{"c":8.33,"h":8.33,"l":8.32,"n":7,"o":8.32,"t":"2026-10-19T17:40:00Z","v":536,"vw":8.326},{"c":8.3,"h":8.3,"l":8.3,"n":10,"o":8.3,"t":"2026-10-19T17:45:00Z","v":442,"vw":8.3},{"c":8.285,"h":8.285,"l":8.285,"n":4,"o":8.285,"t":"2026-10-19T17:55:00Z","v":131,"vw":8.285},{"c":8.33,"h":8.33,"l":8.31,"n":12,"o":8.31,"t":"2026-10-19T18:15:00Z","v":443,"vw":8.32},{"c":8.3,"h":8.31,"l":8.3,"n":15,"o":8.31,"t":"2026-10-19T18:25:00Z","v":821,"vw":8.306667},{"c":8.29,"h":8.29,"l":8.28,"n":6,"o":8.28,"t":"2026-10-19T18:35:00Z","v":964,"vw":8.283243},{"c":8.3131,"h":8.3131,"l":8.3131,"n":2,"o":8.3131,"t":"2026-10-19T18:40:00Z","v":566,"vw":8.3131},{"c":8.32,"h":8.32,"l":8.32,"n":4,"o":8.32,"t":"2026-10-19T18:45:00Z","v":113,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-19T18:50:00Z","v":100,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":5,"o":8.32,"t":"2026-10-19T18:55:00Z","v":222,"vw":8.32},{"c":8.345,"h":8.345,"l":8.345,"n":3,"o":8.345,"t":"2026-10-19T19:00:00Z","v":116,"vw":8.345},{"c":8.3641,"h":8.3641,"l":8.3641,"n":5,"o":8.3641,"t":"2026-10-19T19:05:00Z","v":498,"vw":8.3641},{"c":8.345,"h":8.345,"l":8.345,"n":2,"o":8.345,"t":"2026-10-19T19:10:00Z","v":184,"vw":8.345},{"c":8.36,"h":8.36,"l":8.36,"n":9,"o":8.36,"t":"2026-10-19T19:20:00Z","v":264,"vw":8.36},{"c":8.4,"h":8.415,"l":8.4,"n":15,"o":8.415,"t":"2026-10-19T19:25:00Z","v":571,"vw":8.410033},{"c":8.39,"h":8.39,"l":8.39,"n":7,"o":8.39,"t":"2026-10-19T19:30:00Z","v":517,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-19T19:35:00Z","v":100,"vw":8.39},{"c":8.415,"h":8.42,"l":8.41,"n":24,"o":8.41,"t":"2026-10-19T19:40:00Z","v":1214,"vw":8.415625},{"c":8.41,"h":8.415,"l":8.4,"n":42,"o":8.415,"t":"2026-10-19T19:45:00Z","v":2336,"vw":8.401534},{"c":8.36,"h":8.395,"l":8.36,"n":26,"o":8.39,"t":"2026-10-19T19:50:00Z","v":1720,"vw":8.375163},{"c":8.37,"h":8.385,"l":8.35,"n":136,"o":8.37,"t":"2026-10-19T19:55:00Z","v":5481,"vw":8.370625},{"c":8.39,"h":8.39,"l":8.39,"n":10,"o":8.39,"t":"2026-10-19T20:00:00Z","v":2027,"vw":8.39},{"c":9.22,"h":9.22,"l":8.51,"n":7,"o":8.65,"t":"2026-10-20T08:00:00Z","v":414,"vw":8.786508},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-20T11:30:00Z","v":170,"vw":8.38},{"c":8.385,"h":8.385,"l":8.22,"n":26,"o":8.35,"t":"2026-10-20T13:30:00Z","v":7747,"vw":8.272158},{"c":8.405,"h":8.405,"l":8.32,"n":20,"o":8.395,"t":"2026-10-20T13:35:00Z","v":1455,"vw":8.3945},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-20T13:45:00Z","v":100,"vw":8.33},{"c":8.335,"h":8.335,"l":8.335,"n":1,"o":8.335,"t":"2026-10-20T13:50:00Z","v":100,"vw":8.335},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-20T13:55:00Z","v":146,"vw":8.36},{"c":8.38,"h":8.38,"l":8.38,"n":6,"o":8.38,"t":"2026-10-20T14:05:00Z","v":317,"vw":8.38},{"c":8.44,"h":8.44,"l":8.43,"n":6,"o":8.43,"t":"2026-10-20T14:10:00Z","v":312,"vw":8.433333},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-20T14:15:00Z","v":105,"vw":8.49},{"c":8.56,"h":8.56,"l":8.505,"n":7,"o":8.505,"t":"2026-10-20T14:25:00Z","v":2025,"vw":8.507892},{"c":8.5,"h":8.5,"l":8.44,"n":3,"o":8.44,"t":"2026-10-20T14:50:00Z","v":373,"vw":8.483871},{"c":8.5,"h":8.5,"l":8.4586,"n":2,"o":8.4586,"t":"2026-10-20T14:55:00Z","v":725,"vw":8.46431},{"c":8.42,"h":8.5,"l":8.42,"n":3,"o":8.5,"t":"2026-10-20T15:00:00Z","v":202,"vw":8.46},{"c":8.42,"h":8.42,"l":8.35,"n":15,"o":8.41,"t":"2026-10-20T15:10:00Z","v":814,"vw":8.396608},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-20T15:15:00Z","v":100,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":7,"o":8.35,"t":"2026-10-20T15:20:00Z","v":406,"vw":8.35},{"c":8.4,"h":8.405,"l":8.36,"n":24,"o":8.38,"t":"2026-10-20T15:40:00Z","v":1323,"vw":8.384286},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-10-20T15:55:00Z","v":200,"vw":8.41},{"c":8.4,"h":8.4,"l":8.38,"n":17,"o":8.38,"t":"2026-10-20T16:05:00Z","v":804,"vw":8.387143},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-20T16:10:00Z","v":100,"vw":8.4},{"c":8.42,"h":8.42,"l":8.42,"n":12,"o":8.42,"t":"2026-10-20T16:35:00Z","v":223,"vw":8.42},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-20T16:45:00Z","v":100,"vw":8.39},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-20T17:00:00Z","v":115,"vw":8.34},{"c":8.335,"h":8.335,"l":8.335,"n":2,"o":8.335,"t":"2026-10-20T17:15:00Z","v":119,"vw":8.335},{"c":8.35,"h":8.37,"l":8.35,"n":31,"o":8.37,"t":"2026-10-20T17:30:00Z","v":4581,"vw":8.36499},{"c":8.345,"h":8.345,"l":8.345,"n":3,"o":8.345,"t":"2026-10-20T17:35:00Z","v":115,"vw":8.345},{"c":8.345,"h":8.345,"l":8.345,"n":3,"o":8.345,"t":"2026-10-20T17:40:00Z","v":182,"vw":8.345},{"c":8.355,"h":8.355,"l":8.355,"n":4,"o":8.355,"t":"2026-10-20T17:50:00Z","v":117,"vw":8.355},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-20T18:10:00Z","v":105,"vw":8.37},{"c":8.36,"h":8.36,"l":8.36,"n":10,"o":8.36,"t":"2026-10-20T18:30:00Z","v":850,"vw":8.36},{"c":8.37,"h":8.37,"l":8.3631,"n":16,"o":8.3631,"t":"2026-10-20T18:45:00Z","v":1754,"vw":8.367413},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-20T18:50:00Z","v":206,"vw":8.39},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-20T18:55:00Z","v":200,"vw":8.35},{"c":8.365,"h":8.365,"l":8.365,"n":1,"o":8.365,"t":"2026-10-20T19:00:00Z","v":100,"vw":8.365},{"c":8.37,"h":8.37,"l":8.37,"n":6,"o":8.37,"t":"2026-10-20T19:15:00Z","v":454,"vw":8.37},{"c":8.35,"h":8.38,"l":8.35,"n":14,"o":8.38,"t":"2026-10-20T19:20:00Z","v":1298,"vw":8.35603},{"c":8.37,"h":8.38,"l":8.37,"n":13,"o":8.38,"t":"2026-10-20T19:25:00Z","v":625,"vw":8.376667},{"c":8.34,"h":8.35,"l":8.34,"n":8,"o":8.35,"t":"2026-10-20T19:35:00Z","v":525,"vw":8.346667},{"c":8.31,"h":8.32,"l":8.31,"n":8,"o":8.32,"t":"2026-10-20T19:50:00Z","v":509,"vw":8.314464},{"c":8.3,"h":8.3,"l":8.28,"n":72,"o":8.3,"t":"2026-10-20T19:55:00Z","v":2927,"vw":8.296369},{"c":8.3,"h":8.31,"l":8.3,"n":7,"o":8.3,"t":"2026-10-20T20:00:00Z","v":4130,"vw":8.3015},{"c":8.33,"h":8.33,"l":8.3,"n":7,"o":8.3,"t":"2026-10-21T13:15:00Z","v":7329,"vw":8.329178},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-21T13:25:00Z","v":286,"vw":8.21},{"c":8.49,"h":8.49,"l":8.3,"n":4,"o":8.3,"t":"2026-10-21T13:30:00Z","v":3862,"vw":8.309865},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-21T13:40:00Z","v":100,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":10,"o":8.48,"t":"2026-10-21T14:00:00Z","v":419,"vw":8.48},{"c":8.445,"h":8.445,"l":8.445,"n":1,"o":8.445,"t":"2026-10-21T14:15:00Z","v":100,"vw":8.445},{"c":8.44,"h":8.47,"l":8.44,"n":13,"o":8.47,"t":"2026-10-21T14:20:00Z","v":828,"vw":8.45875},{"c":8.43,"h":8.445,"l":8.43,"n":4,"o":8.44,"t":"2026-10-21T14:25:00Z","v":352,"vw":8.438333},{"c":8.47,"h":8.49,"l":8.47,"n":9,"o":8.49,"t":"2026-10-21T14:30:00Z","v":373,"vw":8.483333},{"c":8.5,"h":8.5,"l":8.45,"n":6,"o":8.48,"t":"2026-10-21T14:35:00Z","v":408,"vw":8.4775},{"c":8.47,"h":8.515,"l":8.47,"n":2,"o":8.515,"t":"2026-10-21T14:40:00Z","v":200,"vw":8.4925},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-21T14:50:00Z","v":101,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-10-21T14:55:00Z","v":115,"vw":8.49},{"c":8.43,"h":8.43,"l":8.42,"n":8,"o":8.42,"t":"2026-10-21T15:00:00Z","v":476,"vw":8.4275},{"c":8.465,"h":8.48,"l":8.46,"n":25,"o":8.47,"t":"2026-10-21T15:05:00Z","v":2067,"vw":8.473334},{"c":8.51,"h":8.525,"l":8.45,"n":15,"o":8.465,"t":"2026-10-21T15:25:00Z","v":869,"vw":8.488571},{"c":8.52,"h":8.52,"l":8.52,"n":6,"o":8.52,"t":"2026-10-21T15:35:00Z","v":328,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-21T15:40:00Z","v":114,"vw":8.52},{"c":8.515,"h":8.55,"l":8.515,"n":21,"o":8.549,"t":"2026-10-21T15:50:00Z","v":2064,"vw":8.542716},{"c":8.55,"h":8.55,"l":8.54,"n":5,"o":8.54,"t":"2026-10-21T15:55:00Z","v":275,"vw":8.545},{"c":8.545,"h":8.545,"l":8.545,"n":8,"o":8.545,"t":"2026-10-21T16:00:00Z","v":341,"vw":8.545},{"c":8.55,"h":8.55,"l":8.545,"n":2,"o":8.545,"t":"2026-10-21T16:10:00Z","v":200,"vw":8.5475},{"c":8.5,"h":8.53,"l":8.5,"n":9,"o":8.53,"t":"2026-10-21T16:25:00Z","v":443,"vw":8.52},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-10-21T16:30:00Z","v":226,"vw":8.51},{"c":8.59,"h":8.59,"l":8.56,"n":6,"o":8.56,"t":"2026-10-21T16:35:00Z","v":381,"vw":8.57},{"c":8.555,"h":8.555,"l":8.55,"n":7,"o":8.55,"t":"2026-10-21T16:40:00Z","v":318,"vw":8.5525},{"c":8.59,"h":8.59,"l":8.54,"n":36,"o":8.57,"t":"2026-10-21T17:10:00Z","v":1572,"vw":8.569091},{"c":8.6,"h":8.6,"l":8.6,"n":7,"o":8.6,"t":"2026-10-21T17:20:00Z","v":355,"vw":8.6},{"c":8.595,"h":8.595,"l":8.595,"n":2,"o":8.595,"t":"2026-10-21T17:30:00Z","v":200,"vw":8.595},{"c":8.625,"h":8.625,"l":8.625,"n":2,"o":8.625,"t":"2026-10-21T17:45:00Z","v":200,"vw":8.625},{"c":8.665,"h":8.665,"l":8.625,"n":4,"o":8.625,"t":"2026-10-21T17:50:00Z","v":330,"vw":8.638333},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-10-21T18:00:00Z","v":201,"vw":8.67},{"c":8.655,"h":8.655,"l":8.64,"n":4,"o":8.64,"t":"2026-10-21T18:05:00Z","v":340,"vw":8.649361},{"c":8.62,"h":8.64,"l":8.615,"n":24,"o":8.64,"t":"2026-10-21T18:10:00Z","v":852,"vw":8.62875},{"c":8.65,"h":8.65,"l":8.64,"n":17,"o":8.64,"t":"2026-10-21T18:15:00Z","v":1211,"vw":8.642727},{"c":8.62,"h":8.62,"l":8.62,"n":7,"o":8.62,"t":"2026-10-21T18:20:00Z","v":169,"vw":8.62},{"c":8.6,"h":8.61,"l":8.6,"n":9,"o":8.61,"t":"2026-10-21T18:25:00Z","v":923,"vw":8.603333},{"c":8.595,"h":8.595,"l":8.59,"n":8,"o":8.59,"t":"2026-10-21T18:30:00Z","v":516,"vw":8.59375},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-21T18:35:00Z","v":100,"vw":8.6},{"c":8.575,"h":8.58,"l":8.575,"n":13,"o":8.58,"t":"2026-10-21T18:45:00Z","v":862,"vw":8.578571},{"c":8.585,"h":8.585,"l":8.555,"n":20,"o":8.56,"t":"2026-10-21T18:50:00Z","v":1240,"vw":8.57},{"c":8.58,"h":8.6,"l":8.58,"n":2,"o":8.6,"t":"2026-10-21T18:55:00Z","v":200,"vw":8.59},{"c":8.55,"h":8.59,"l":8.52,"n":64,"o":8.55,"t":"2026-10-21T19:00:00Z","v":5228,"vw":8.538499},{"c":8.52,"h":8.545,"l":8.52,"n":21,"o":8.53,"t":"2026-10-21T19:05:00Z","v":1512,"vw":8.529643},{"c":8.52,"h":8.53,"l":8.5,"n":10,"o":8.53,"t":"2026-10-21T19:10:00Z","v":702,"vw":8.513333},{"c":8.53,"h":8.53,"l":8.525,"n":11,"o":8.525,"t":"2026-10-21T19:15:00Z","v":691,"vw":8.527},{"c":8.52,"h":8.53,"l":8.52,"n":11,"o":8.525,"t":"2026-10-21T19:20:00Z","v":490,"vw":8.52625},{"c":8.53,"h":8.53,"l":8.53,"n":7,"o":8.53,"t":"2026-10-21T19:25:00Z","v":390,"vw":8.53},{"c":8.61,"h":8.63,"l":8.54,"n":56,"o":8.54,"t":"2026-10-21T19:30:00Z","v":4083,"vw":8.592273},{"c":8.585,"h":8.6,"l":8.585,"n":28,"o":8.6,"t":"2026-10-21T19:35:00Z","v":1281,"vw":8.59},{"c":8.57,"h":8.59,"l":8.57,"n":42,"o":8.57,"t":"2026-10-21T19:40:00Z","v":2185,"vw":8.5725},{"c":8.595,"h":8.595,"l":8.57,"n":22,"o":8.57,"t":"2026-10-21T19:45:00Z","v":1137,"vw":8.588571},{"c":8.565,"h":8.57,"l":8.55,"n":29,"o":8.57,"t":"2026-10-21T19:50:00Z","v":1240,"vw":8.561111},{"c":8.55,"h":8.57,"l":8.545,"n":128,"o":8.55,"t":"2026-10-21T19:55:00Z","v":6126,"vw":8.560157},{"c":8.52,"h":8.52,"l":8.52,"n":4,"o":8.52,"t":"2026-10-21T20:00:00Z","v":4561,"vw":8.52},{"c":7.85,"h":8.32,"l":7.85,"n":2,"o":8.32,"t":"2026-10-22T11:20:00Z","v":600,"vw":7.928333},{"c":8.3,"h":8.3,"l":8.19,"n":23,"o":8.19,"t":"2026-10-22T13:30:00Z","v":2520,"vw":8.240616},{"c":8.17,"h":8.2,"l":8.17,"n":7,"o":8.2,"t":"2026-10-22T13:45:00Z","v":740,"vw":8.195},{"c":8.21,"h":8.21,"l":8.21,"n":4,"o":8.21,"t":"2026-10-22T13:55:00Z","v":299,"vw":8.21},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-22T14:00:00Z","v":101,"vw":8.27},{"c":8.1799,"h":8.19,"l":8.1799,"n":16,"o":8.18,"t":"2026-10-22T14:05:00Z","v":1825,"vw":8.1812},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-22T14:10:00Z","v":230,"vw":8.23},{"c":8.2,"h":8.2,"l":8.18,"n":8,"o":8.18,"t":"2026-10-22T14:15:00Z","v":2649,"vw":8.199231},{"c":8.205,"h":8.205,"l":8.205,"n":5,"o":8.205,"t":"2026-10-22T14:20:00Z","v":205,"vw":8.205},{"c":8.16,"h":8.17,"l":8.16,"n":9,"o":8.17,"t":"2026-10-22T14:25:00Z","v":846,"vw":8.161372},{"c":8.14,"h":8.14,"l":8.14,"n":7,"o":8.14,"t":"2026-10-22T14:35:00Z","v":305,"vw":8.14},{"c":8.18,"h":8.18,"l":8.18,"n":12,"o":8.18,"t":"2026-10-22T14:40:00Z","v":694,"vw":8.18},{"c":8.13,"h":8.17,"l":8.1,"n":22,"o":8.17,"t":"2026-10-22T14:45:00Z","v":10620,"vw":8.105582},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-22T14:50:00Z","v":150,"vw":8.12},{"c":8.12,"h":8.12,"l":8.11,"n":10,"o":8.11,"t":"2026-10-22T15:00:00Z","v":468,"vw":8.113333},{"c":8.14,"h":8.14,"l":8.14,"n":5,"o":8.14,"t":"2026-10-22T15:10:00Z","v":150,"vw":8.14},{"c":8.16,"h":8.16,"l":8.0901,"n":6,"o":8.125,"t":"2026-10-22T15:15:00Z","v":551,"vw":8.11106},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-22T15:30:00Z","v":384,"vw":8.13},{"c":8.15,"h":8.15,"l":8.13,"n":24,"o":8.13,"t":"2026-10-22T15:40:00Z","v":963,"vw":8.14},{"c":8.15,"h":8.165,"l":8.15,"n":17,"o":8.165,"t":"2026-10-22T16:05:00Z","v":1209,"vw":8.159269},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-10-22T16:10:00Z","v":182,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":5,"o":8.15,"t":"2026-10-22T16:15:00Z","v":219,"vw":8.15},{"c":8.18,"h":8.18,"l":8.18,"n":29,"o":8.18,"t":"2026-10-22T16:20:00Z","v":761,"vw":8.18},{"c":8.178,"h":8.178,"l":8.178,"n":2,"o":8.178,"t":"2026-10-22T16:25:00Z","v":405,"vw":8.178},{"c":8.21,"h":8.245,"l":8.18,"n":40,"o":8.18,"t":"2026-10-22T16:30:00Z","v":2750,"vw":8.2075},{"c":8.2,"h":8.22,"l":8.2,"n":7,"o":8.22,"t":"2026-10-22T16:35:00Z","v":602,"vw":8.204},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-10-22T16:50:00Z","v":159,"vw":8.18},{"c":8.2,"h":8.21,"l":8.2,"n":18,"o":8.21,"t":"2026-10-22T17:00:00Z","v":862,"vw":8.203333},{"c":8.185,"h":8.185,"l":8.185,"n":8,"o":8.185,"t":"2026-10-22T17:05:00Z","v":303,"vw":8.185},{"c":8.165,"h":8.18,"l":8.165,"n":12,"o":8.18,"t":"2026-10-22T17:20:00Z","v":710,"vw":8.1775},{"c":8.165,"h":8.165,"l":8.165,"n":3,"o":8.165,"t":"2026-10-22T17:25:00Z","v":155,"vw":8.165},{"c":8.18,"h":8.18,"l":8.18,"n":7,"o":8.18,"t":"2026-10-22T17:35:00Z","v":412,"vw":8.18},{"c":8.16,"h":8.16,"l":8.16,"n":7,"o":8.16,"t":"2026-10-22T17:40:00Z","v":224,"vw":8.16},{"c":8.17,"h":8.17,"l":8.16,"n":5,"o":8.16,"t":"2026-10-22T17:45:00Z","v":501,"vw":8.166},{"c":8.2,"h":8.2,"l":8.17,"n":18,"o":8.17,"t":"2026-10-22T17:50:00Z","v":954,"vw":8.175714},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-22T17:55:00Z","v":198,"vw":8.21},{"c":8.155,"h":8.18,"l":8.12,"n":27,"o":8.18,"t":"2026-10-22T18:00:00Z","v":1445,"vw":8.151667},{"c":8.185,"h":8.19,"l":8.185,"n":5,"o":8.19,"t":"2026-10-22T18:10:00Z","v":255,"vw":8.1875},{"c":8.185,"h":8.1901,"l":8.185,"n":11,"o":8.19,"t":"2026-10-22T18:20:00Z","v":2931,"vw":8.189889},{"c":8.21,"h":8.21,"l":8.21,"n":13,"o":8.21,"t":"2026-10-22T18:40:00Z","v":302,"vw":8.21},{"c":8.185,"h":8.2099,"l":8.185,"n":8,"o":8.185,"t":"2026-10-22T18:45:00Z","v":436,"vw":8.19499},{"c":8.185,"h":8.185,"l":8.185,"n":2,"o":8.185,"t":"2026-10-22T18:50:00Z","v":501,"vw":8.185},{"c":8.16,"h":8.18,"l":8.16,"n":9,"o":8.18,"t":"2026-10-22T18:55:00Z","v":466,"vw":8.17},{"c":8.11,"h":8.11,"l":8.11,"n":6,"o":8.11,"t":"2026-10-22T19:05:00Z","v":314,"vw":8.11},{"c":8.11,"h":8.11,"l":8.1,"n":22,"o":8.1,"t":"2026-10-22T19:10:00Z","v":925,"vw":8.1075},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-22T19:15:00Z","v":100,"vw":8.11},{"c":8.12,"h":8.12,"l":8.12,"n":18,"o":8.12,"t":"2026-10-22T19:20:00Z","v":714,"vw":8.12},{"c":8.12,"h":8.13,"l":8.1,"n":20,"o":8.13,"t":"2026-10-22T19:25:00Z","v":2215,"vw":8.1245},{"c":8.13,"h":8.13,"l":8.13,"n":12,"o":8.13,"t":"2026-10-22T19:30:00Z","v":255,"vw":8.13},{"c":8.11,"h":8.12,"l":8.11,"n":11,"o":8.12,"t":"2026-10-22T19:35:00Z","v":652,"vw":8.114202},{"c":8.11,"h":8.11,"l":8.1,"n":28,"o":8.11,"t":"2026-10-22T19:40:00Z","v":887,"vw":8.106667},{"c":8.1,"h":8.1,"l":8.08,"n":20,"o":8.08,"t":"2026-10-22T19:45:00Z","v":1500,"vw":8.0866},{"c":8.1,"h":8.13,"l":8.1,"n":32,"o":8.11,"t":"2026-10-22T19:50:00Z","v":1124,"vw":8.111587},{"c":8.06,"h":8.11,"l":8.06,"n":102,"o":8.11,"t":"2026-10-22T19:55:00Z","v":5422,"vw":8.0753},{"c":8.1,"h":8.1,"l":8.02,"n":6,"o":8.02,"t":"2026-10-22T20:00:00Z","v":2865,"vw":8.033674}],"history":[{"c":5.72,"h":6.52,"l":5.72,"n":476,"o":6.44,"t":"2025-05-05T04:00:00Z","v":69725,"vw":6.317743},{"c":6.452,"h":6.5242,"l":6.01,"n":481,"o":6.1,"t":"2025-05-06T04:00:00Z","v":55327,"vw":6.277197},{"c":6.52,"h":6.7695,"l":6.395,"n":87,"o":6.64,"t":"2025-05-07T04:00:00Z","v":22799,"vw":6.616872},{"c":6.6313,"h":7,"l":6.43,"n":136,"o":7,"t":"2025-05-08T04:00:00Z","v":28303,"vw":6.632709},{"c":6.6083,"h":6.7,"l":6.45,"n":203,"o":6.55,"t":"2025-05-09T04:00:00Z","v":44146,"vw":6.514876},{"c":6.5994,"h":6.7399,"l":6.555,"n":69,"o":6.6466,"t":"2025-05-12T04:00:00Z","v":8538,"vw":6.673057},{"c":6.82,"h":6.85,"l":6.05,"n":129,"o":6.05,"t":"2025-05-13T04:00:00Z","v":13981,"vw":6.692434},{"c":6.8,"h":7.02,"l":6.66,"n":194,"o":6.66,"t":"2025-05-14T04:00:00Z","v":36275,"vw":6.879306},{"c":6.816,"h":6.832,"l":6.69,"n":101,"o":6.79,"t":"2025-05-15T04:00:00Z","v":17138,"vw":6.752668},{"c":6.4589,"h":7,"l":6.33,"n":129,"o":7,"t":"2025-05-16T04:00:00Z","v":20771,"vw":6.513384},{"c":6.663,"h":6.8,"l":6.3001,"n":641,"o":6.58,"t":"2025-05-19T04:00:00Z","v":23782,"vw":6.565926},{"c":6.79,"h":6.85,"l":6.47,"n":105,"o":6.47,"t":"2025-05-20T04:00:00Z","v":13734,"vw":6.698294},{"c":6.84,"h":7.2141,"l":6.6,"n":181,"o":6.6,"t":"2025-05-21T04:00:00Z","v":28113,"vw":7.039252},{"c":6.63,"h":6.9044,"l":6.63,"n":168,"o":6.715,"t":"2025-05-22T04:00:00Z","v":30948,"vw":6.770356},{"c":7.275,"h":7.69,"l":6.66,"n":599,"o":6.66,"t":"2025-05-23T04:00:00Z","v":119443,"vw":7.371456},{"c":7.65,"h":7.94,"l":7.38,"n":344,"o":7.93,"t":"2025-05-27T04:00:00Z","v":54082,"vw":7.676109},{"c":7.77,"h":7.7975,"l":7.5061,"n":252,"o":7.6,"t":"2025-05-28T04:00:00Z","v":31203,"vw":7.654707},{"c":7.43,"h":8,"l":6.9,"n":326,"o":7.55,"t":"2025-05-29T04:00:00Z","v":38019,"vw":7.447815},{"c":7.45,"h":7.49,"l":7.23,"n":143,"o":7.42,"t":"2025-05-30T04:00:00Z","v":12508,"vw":7.366211},{"c":7.25,"h":7.44,"l":6.93,"n":231,"o":7.44,"t":"2025-06-02T04:00:00Z","v":34164,"vw":7.269991},{"c":7.449,"h":7.77,"l":7.34,"n":282,"o":7.44,"t":"2025-06-03T04:00:00Z","v":37493,"vw":7.489331},{"c":7.43,"h":7.5001,"l":7.17,"n":172,"o":7.42,"t":"2025-06-04T04:00:00Z","v":25765,"vw":7.356076},{"c":7.59,"h":7.6229,"l":7.25,"n":140,"o":7.25,"t":"2025-06-05T04:00:00Z","v":14621,"vw":7.472273},{"c":7.67,"h":7.67,"l":7.365,"n":126,"o":7.55,"t":"2025-06-06T04:00:00Z","v":16061,"vw":7.480523},{"c":7.73,"h":8.1,"l":7.15,"n":472,"o":7.15,"t":"2025-06-09T04:00:00Z","v":87798,"vw":7.848754},{"c":7.34,"h":8.1,"l":7.31,"n":396,"o":8.1,"t":"2025-06-10T04:00:00Z","v":46798,"vw":7.405806},{"c":7.43,"h":7.7269,"l":7.375,"n":252,"o":7.375,"t":"2025-06-11T04:00:00Z","v":16649,"vw":7.497081},{"c":7.43,"h":7.6629,"l":7.43,"n":260,"o":7.62,"t":"2025-06-12T04:00:00Z","v":7375,"vw":7.540462},{"c":7.53,"h":7.61,"l":7.1685,"n":284,"o":7.25,"t":"2025-06-13T04:00:00Z","v":30732,"vw":7.409271},{"c":8.03,"h":8.641,"l":7.915,"n":421,"o":8.09,"t":"2025-06-16T04:00:00Z","v":50394,"vw":8.249643},{"c":7.08,"h":7.8,"l":6.98,"n":628,"o":7.8,"t":"2025-06-17T04:00:00Z","v":96019,"vw":7.151781},{"c":7.08,"h":7.25,"l":7.01,"n":257,"o":7.1,"t":"2025-06-18T04:00:00Z","v":28040,"vw":7.083834},{"c":7.08,"h":7.1077,"l":6.89,"n":340,"o":7.08,"t":"2025-06-20T04:00:00Z","v":55829,"vw":7.008174},{"c":7.04,"h":7.83,"l":6.78,"n":331,"o":7.11,"t":"2025-06-23T04:00:00Z","v":56636,"vw":7.115215},{"c":7.03,"h":7.1486,"l":6.98,"n":228,"o":7.03,"t":"2025-06-24T04:00:00Z","v":29660,"vw":7.055126},{"c":6.93,"h":7.12,"l":6.82,"n":189,"o":7.06,"t":"2025-06-25T04:00:00Z","v":23156,"vw":6.997454},{"c":7.07,"h":7.15,"l":6.93,"n":526,"o":7,"t":"2025-06-26T04:00:00Z","v":60112,"vw":7.085327},{"c":6.95,"h":7.1,"l":6.95,"n":318,"o":7.08,"t":"2025-06-27T04:00:00Z","v":85312,"vw":7.028992},{"c":7.14,"h":7.18,"l":6.9844,"n":171,"o":6.985,"t":"2025-06-30T04:00:00Z","v":22043,"vw":7.125677},{"c":7.22,"h":7.69,"l":6.68,"n":568,"o":7.27,"t":"2025-07-01T04:00:00Z","v":64194,"vw":7.117525},{"c":6.92,"h":7.05,"l":6.88,"n":275,"o":6.97,"t":"2025-07-02T04:00:00Z","v":41199,"vw":6.955012},{"c":6.99,"h":7.0299,"l":6.93,"n":110,"o":7,"t":"2025-07-03T04:00:00Z","v":14709,"vw":6.989996},{"c":7.13,"h":7.13,"l":6.61,"n":399,"o":6.61,"t":"2025-07-07T04:00:00Z","v":73472,"vw":6.936494},{"c":6.97,"h":7.13,"l":6.81,"n":944,"o":7.13,"t":"2025-07-08T04:00:00Z","v":156432,"vw":6.943461},{"c":6.66,"h":6.99,"l":6.66,"n":245,"o":6.87,"t":"2025-07-09T04:00:00Z","v":34794,"vw":6.790405},{"c":6.7,"h":7.05,"l":6.6222,"n":870,"o":6.7782,"t":"2025-07-10T04:00:00Z","v":45429,"vw":6.747637},{"c":6.79,"h":6.9012,"l":6.63,"n":195,"o":6.63,"t":"2025-07-11T04:00:00Z","v":19125,"vw":6.814946},{"c":6.87,"h":7,"l":6.7,"n":259,"o":6.73,"t":"2025-07-14T04:00:00Z","v":39779,"vw":6.826776},{"c":6.81,"h":7,"l":6.77,"n":127,"o":6.87,"t":"2025-07-15T04:00:00Z","v":12191,"vw":6.834269},{"c":7.1,"h":7.1,"l":6.77,"n":174,"o":6.89,"t":"2025-07-16T04:00:00Z","v":22076,"vw":6.946612},{"c":7.12,"h":7.55,"l":6.98,"n":318,"o":7.1,"t":"2025-07-17T04:00:00Z","v":63795,"vw":7.093344},{"c":7.17,"h":7.28,"l":7.08,"n":131,"o":7.12,"t":"2025-07-18T04:00:00Z","v":29753,"vw":7.136735},{"c":7.2,"h":7.35,"l":7.08,"n":191,"o":7.32,"t":"2025-07-21T04:00:00Z","v":36547,"vw":7.232223},{"c":7.19,"h":7.39,"l":7.17,"n":196,"o":7.39,"t":"2025-07-22T04:00:00Z","v":22118,"vw":7.258845},{"c":7.315,"h":7.36,"l":7.11,"n":151,"o":7.3,"t":"2025-07-23T04:00:00Z","v":19579,"vw":7.173802},{"c":7.6,"h":7.67,"l":7.25,"n":221,"o":7.3,"t":"2025-07-24T04:00:00Z","v":26910,"vw":7.475896},{"c":7.47,"h":7.7,"l":7.2383,"n":270,"o":7.7,"t":"2025-07-25T04:00:00Z","v":35732,"vw":7.393333},{"c":7.23,"h":7.53,"l":7.1639,"n":198,"o":7.53,"t":"2025-07-28T04:00:00Z","v":31647,"vw":7.267826},{"c":6.72,"h":7.2192,"l":6.71,"n":431,"o":7.2192,"t":"2025-07-29T04:00:00Z","v":60831,"vw":6.891858},{"c":6.52,"h":6.9,"l":6.5,"n":368,"o":6.75,"t":"2025-07-30T04:00:00Z","v":60030,"vw":6.615965},{"c":6.35,"h":7.02,"l":6.35,"n":402,"o":6.5,"t":"2025-07-31T04:00:00Z","v":63956,"vw":6.606244},{"c":6.31,"h":6.39,"l":5.94,"n":521,"o":6.24,"t":"2025-08-01T04:00:00Z","v":91912,"vw":6.170379},{"c":6.41,"h":7.2,"l":6.1348,"n":230,"o":6.1348,"t":"2025-08-04T04:00:00Z","v":21017,"vw":6.462679},{"c":6.58,"h":6.81,"l":6.38,"n":238,"o":6.51,"t":"2025-08-05T04:00:00Z","v":30905,"vw":6.532779},{"c":6.76,"h":6.91,"l":6.53,"n":269,"o":6.59,"t":"2025-08-06T04:00:00Z","v":53161,"vw":6.664446},{"c":7.3,"h":7.44,"l":6.8,"n":415,"o":6.95,"t":"2025-08-07T04:00:00Z","v":57524,"vw":6.957365},{"c":7.19,"h":7.5,"l":6.97,"n":481,"o":7.44,"t":"2025-08-08T04:00:00Z","v":83886,"vw":7.164478},{"c":7.09,"h":7.32,"l":7.02,"n":272,"o":7.22,"t":"2025-08-11T04:00:00Z","v":37993,"vw":7.167271},{"c":7.35,"h":7.52,"l":7.15,"n":661,"o":7.15,"t":"2025-08-12T04:00:00Z","v":123911,"vw":7.332454},{"c":7.66,"h":7.695,"l":7.25,"n":724,"o":7.5,"t":"2025-08-13T04:00:00Z","v":100796,"vw":7.48108},{"c":7.69,"h":7.75,"l":7.37,"n":644,"o":7.51,"t":"2025-08-14T04:00:00Z","v":89232,"vw":7.564213},{"c":7.78,"h":7.91,"l":7.5,"n":921,"o":7.66,"t":"2025-08-15T04:00:00Z","v":96358,"vw":7.732195},{"c":7.88,"h":8,"l":7.75,"n":464,"o":7.86,"t":"2025-08-18T04:00:00Z","v":63574,"vw":7.906095},{"c":7.34,"h":7.88,"l":7.1,"n":540,"o":7.88,"t":"2025-08-19T04:00:00Z","v":80622,"vw":7.306067},{"c":7.06,"h":7.59,"l":6.9,"n":882,"o":7.32,"t":"2025-08-20T04:00:00Z","v":103229,"vw":7.012791},{"c":7.03,"h":7.09,"l":6.98,"n":208,"o":7,"t":"2025-08-21T04:00:00Z","v":21187,"vw":7.024179},{"c":7.725,"h":7.87,"l":7.03,"n":706,"o":7.03,"t":"2025-08-22T04:00:00Z","v":105342,"vw":7.591284},{"c":7.725,"h":7.89,"l":7.64,"n":456,"o":7.64,"t":"2025-08-25T04:00:00Z","v":37783,"vw":7.741465},{"c":8.02,"h":8.31,"l":7.6783,"n":602,"o":7.73,"t":"2025-08-26T04:00:00Z","v":80502,"vw":8.118224},{"c":7.82,"h":8.01,"l":7.81,"n":436,"o":7.92,"t":"2025-08-27T04:00:00Z","v":55309,"vw":7.898012},{"c":7.87,"h":8.02,"l":7.77,"n":370,"o":7.89,"t":"2025-08-28T04:00:00Z","v":40249,"vw":7.891242},{"c":8.08,"h":8.23,"l":7.83,"n":861,"o":7.83,"t":"2025-08-29T04:00:00Z","v":107846,"vw":8.070568},{"c":7.97,"h":8.04,"l":7.7876,"n":296,"o":8.04,"t":"2025-09-02T04:00:00Z","v":41708,"vw":7.943165},{"c":8.395,"h":8.72,"l":8,"n":805,"o":8.01,"t":"2025-09-03T04:00:00Z","v":99580,"vw":8.321843},{"c":8.125,"h":8.4,"l":8.0823,"n":628,"o":8.4,"t":"2025-09-04T04:00:00Z","v":58691,"vw":8.188424},{"c":8.24,"h":8.3678,"l":8.05,"n":351,"o":8.2,"t":"2025-09-05T04:00:00Z","v":47902,"vw":8.218152},{"c":8.54,"h":8.59,"l":8.2273,"n":538,"o":8.24,"t":"2025-09-08T04:00:00Z","v":55239,"vw":8.434103},{"c":8.79,"h":8.889,"l":8.5,"n":656,"o":8.61,"t":"2025-09-09T04:00:00Z","v":85954,"vw":8.750347},{"c":8.8,"h":9.19,"l":8.71,"n":485,"o":8.98,"t":"2025-09-10T04:00:00Z","v":53132,"vw":8.902114},{"c":8.43,"h":8.78,"l":8.42,"n":540,"o":8.78,"t":"2025-09-11T04:00:00Z","v":70680,"vw":8.602512},{"c":8.34,"h":8.48,"l":8.3,"n":154,"o":8.43,"t":"2025-09-12T04:00:00Z","v":15484,"vw":8.37069},{"c":9.09,"h":9.19,"l":8.25,"n":422,"o":8.3244,"t":"2025-09-15T04:00:00Z","v":52908,"vw":8.852288},{"c":8.77,"h":9.25,"l":8.72,"n":546,"o":9.08,"t":"2025-09-16T04:00:00Z","v":55367,"vw":8.91952},{"c":8.92,"h":9.15,"l":8.5484,"n":597,"o":8.88,"t":"2025-09-17T04:00:00Z","v":53646,"vw":8.84361},{"c":9.44,"h":9.49,"l":8.9,"n":931,"o":9.1,"t":"2025-09-18T04:00:00Z","v":90452,"vw":9.214426},{"c":9.42,"h":9.71,"l":9.3,"n":1144,"o":9.52,"t":"2025-09-19T04:00:00Z","v":81138,"vw":9.458393},{"c":10.04,"h":10.14,"l":9.4,"n":1232,"o":9.68,"t":"2025-09-22T04:00:00Z","v":136903,"vw":9.949252},{"c":10.18,"h":10.49,"l":9.8,"n":1089,"o":10.2,"t":"2025-09-23T04:00:00Z","v":101368,"vw":10.196367},{"c":9.68,"h":10.39,"l":9.68,"n":638,"o":10.01,"t":"2025-09-24T04:00:00Z","v":78583,"vw":10.070862},{"c":9.98,"h":10.39,"l":9.29,"n":1041,"o":9.49,"t":"2025-09-25T04:00:00Z","v":104547,"vw":9.997838},{"c":10.09,"h":10.497,"l":9.8295,"n":571,"o":10,"t":"2025-09-26T04:00:00Z","v":63110,"vw":10.011199},{"c":9.94,"h":10.23,"l":9.7132,"n":608,"o":10.23,"t":"2025-09-29T04:00:00Z","v":51386,"vw":10.017325},{"c":10,"h":10.2,"l":9.911,"n":438,"o":9.94,"t":"2025-09-30T04:00:00Z","v":118310,"vw":10.039595},{"c":10.32,"h":10.33,"l":9.6773,"n":434,"o":9.9,"t":"2025-10-01T04:00:00Z","v":58813,"vw":9.941924},{"c":9.86,"h":10.37,"l":9.662,"n":673,"o":10.34,"t":"2025-10-02T04:00:00Z","v":91767,"vw":9.841772},{"c":10,"h":10.16,"l":9.6401,"n":475,"o":10.16,"t":"2025-10-03T04:00:00Z","v":63567,"vw":9.941271},{"c":10.21,"h":10.6,"l":9.95,"n":808,"o":10,"t":"2025-10-06T04:00:00Z","v":91709,"vw":10.324777},{"c":10.85,"h":11.1,"l":9.9,"n":1205,"o":10.41,"t":"2025-10-07T04:00:00Z","v":118729,"vw":10.753715},{"c":10.55,"h":11.12,"l":10.4,"n":675,"o":10.86,"t":"2025-10-08T04:00:00Z","v":92534,"vw":10.784926},{"c":10.41,"h":10.8,"l":10.24,"n":535,"o":10.31,"t":"2025-10-09T04:00:00Z","v":69182,"vw":10.466891},{"c":10.57,"h":11.17,"l":9.83,"n":875,"o":10.04,"t":"2025-10-10T04:00:00Z","v":105552,"vw":10.66383},{"c":11.38,"h":11.5,"l":10.8924,"n":1897,"o":11.41,"t":"2025-10-13T04:00:00Z","v":231478,"vw":11.315744},{"c":10.82,"h":11.366,"l":10.59,"n":1295,"o":11.35,"t":"2025-10-14T04:00:00Z","v":151483,"vw":10.991996},{"c":10.44,"h":11.1099,"l":9.98,"n":1809,"o":10.96,"t":"2025-10-15T04:00:00Z","v":195880,"vw":10.468399},{"c":9.63,"h":10.54,"l":9.51,"n":1316,"o":10.52,"t":"2025-10-16T04:00:00Z","v":178755,"vw":9.97882},{"c":8.72,"h":9.4095,"l":8.595,"n":1614,"o":9.38,"t":"2025-10-17T04:00:00Z","v":179860,"vw":8.873821},{"c":8.73,"h":9.1659,"l":8.51,"n":1033,"o":8.82,"t":"2025-10-20T04:00:00Z","v":132898,"vw":8.726838},{"c":8.66,"h":8.71,"l":8.3,"n":1151,"o":8.68,"t":"2025-10-21T04:00:00Z","v":169650,"vw":8.530568},{"c":8.74,"h":8.83,"l":8.38,"n":1024,"o":8.65,"t":"2025-10-22T04:00:00Z","v":123017,"vw":8.631924},{"c":8.65,"h":9.82,"l":8.57,"n":967,"o":8.84,"t":"2025-10-23T04:00:00Z","v":107650,"vw":8.881668},{"c":9.05,"h":9.12,"l":8.7,"n":413,"o":8.7,"t":"2025-10-24T04:00:00Z","v":48127,"vw":8.941257},{"c":8.66,"h":9.15,"l":8.57,"n":1404,"o":9.07,"t":"2025-10-27T04:00:00Z","v":135107,"vw":8.730422},{"c":9.5,"h":10.105,"l":8.88,"n":1938,"o":8.88,"t":"2025-10-28T04:00:00Z","v":191204,"vw":9.72074},{"c":9.9,"h":10.07,"l":9.5,"n":1143,"o":9.58,"t":"2025-10-29T04:00:00Z","v":100238,"vw":9.864031},{"c":10.08,"h":10.18,"l":9.6401,"n":452,"o":9.84,"t":"2025-10-30T04:00:00Z","v":51383,"vw":10.024762},{"c":10.25,"h":10.3,"l":9.85,"n":710,"o":10.12,"t":"2025-10-31T04:00:00Z","v":69024,"vw":10.109601},{"c":9.54,"h":10.36,"l":9.4,"n":780,"o":10.36,"t":"2025-11-03T05:00:00Z","v":79754,"vw":9.668938},{"c":8.68,"h":9.34,"l":7.91,"n":902,"o":9.17,"t":"2025-11-04T05:00:00Z","v":99271,"vw":8.731803},{"c":8.6,"h":8.82,"l":8.51,"n":567,"o":8.51,"t":"2025-11-05T05:00:00Z","v":43848,"vw":8.674854},{"c":8.1,"h":8.97,"l":7.84,"n":564,"o":8.57,"t":"2025-11-06T05:00:00Z","v":93725,"vw":8.121873},{"c":8.05,"h":8.1,"l":7.41,"n":710,"o":8.05,"t":"2025-11-07T05:00:00Z","v":97041,"vw":7.765872},{"c":8.88,"h":8.94,"l":8.21,"n":631,"o":8.21,"t":"2025-11-10T05:00:00Z","v":107361,"vw":8.739001},{"c":8.6,"h":9.15,"l":8.47,"n":359,"o":9.15,"t":"2025-11-11T05:00:00Z","v":24486,"vw":8.656738},{"c":8.515,"h":8.71,"l":8.34,"n":369,"o":8.45,"t":"2025-11-12T05:00:00Z","v":42772,"vw":8.50475},{"c":8.08,"h":8.48,"l":8.03,"n":470,"o":8.33,"t":"2025-11-13T05:00:00Z","v":61600,"vw":8.153008},{"c":8.0817,"h":8.3393,"l":7.86,"n":442,"o":7.98,"t":"2025-11-14T05:00:00Z","v":57812,"vw":8.116268},{"c":7.7,"h":8.3374,"l":7.7,"n":516,"o":8.15,"t":"2025-11-17T05:00:00Z","v":72417,"vw":7.933646},{"c":7.81,"h":7.93,"l":7.55,"n":470,"o":7.55,"t":"2025-11-18T05:00:00Z","v":44273,"vw":7.781032},{"c":8.07,"h":8.195,"l":7.58,"n":661,"o":7.8,"t":"2025-11-19T05:00:00Z","v":81891,"vw":8.03033},{"c":7.47,"h":8.37,"l":7.47,"n":944,"o":8.26,"t":"2025-11-20T05:00:00Z","v":65035,"vw":7.938358},{"c":7.55,"h":7.6,"l":7.19,"n":617,"o":7.56,"t":"2025-11-21T05:00:00Z","v":75026,"vw":7.368345},{"c":8.03,"h":8.36,"l":7.55,"n":438,"o":8.36,"t":"2025-11-24T05:00:00Z","v":52448,"vw":7.716216},{"c":8.29,"h":8.63,"l":8.0081,"n":743,"o":8.01,"t":"2025-11-25T05:00:00Z","v":74330,"vw":8.379858},{"c":8.5,"h":8.69,"l":8.37,"n":260,"o":8.54,"t":"2025-11-26T05:00:00Z","v":28274,"vw":8.474267},{"c":8.73,"h":8.7618,"l":8.45,"n":310,"o":8.48,"t":"2025-11-28T05:00:00Z","v":42795,"vw":8.671815},{"c":8.8,"h":8.96,"l":8.62,"n":459,"o":8.73,"t":"2025-12-01T05:00:00Z","v":38363,"vw":8.770457},{"c":8.6,"h":8.875,"l":8.58,"n":238,"o":8.8,"t":"2025-12-02T05:00:00Z","v":23877,"vw":8.718797},{"c":9.01,"h":9.04,"l":8.53,"n":195,"o":8.76,"t":"2025-12-03T05:00:00Z","v":29478,"vw":8.871223},{"c":9.68,"h":9.76,"l":9,"n":541,"o":9,"t":"2025-12-04T05:00:00Z","v":74837,"vw":9.548035},{"c":9.58,"h":9.95,"l":9.47,"n":310,"o":9.79,"t":"2025-12-05T05:00:00Z","v":38172,"vw":9.69827},{"c":9.08,"h":9.67,"l":9.05,"n":316,"o":9.63,"t":"2025-12-08T05:00:00Z","v":20525,"vw":9.325037},{"c":9.17,"h":9.25,"l":8.9305,"n":281,"o":8.98,"t":"2025-12-09T05:00:00Z","v":28205,"vw":9.06981},{"c":8.85,"h":9.17,"l":8.48,"n":557,"o":9.16,"t":"2025-12-10T05:00:00Z","v":58330,"vw":8.730808},{"c":9.23,"h":9.28,"l":8.85,"n":627,"o":8.88,"t":"2025-12-11T05:00:00Z","v":81175,"vw":9.046649},{"c":8.86,"h":9.39,"l":8.54,"n":741,"o":9.39,"t":"2025-12-12T05:00:00Z","v":47836,"vw":8.928424},{"c":8.19,"h":8.9132,"l":7.9,"n":685,"o":8.85,"t":"2025-12-15T05:00:00Z","v":74550,"vw":8.297753},{"c":8.1,"h":8.1917,"l":7.88,"n":359,"o":8.13,"t":"2025-12-16T05:00:00Z","v":28662,"vw":8.097775},{"c":8.01,"h":8.18,"l":7.87,"n":300,"o":8.1578,"t":"2025-12-17T05:00:00Z","v":36065,"vw":8.041722},{"c":7.94,"h":8.2,"l":7.8,"n":842,"o":7.8,"t":"2025-12-18T05:00:00Z","v":112381,"vw":7.94217},{"c":8.42,"h":8.73,"l":8.0867,"n":809,"o":8.16,"t":"2025-12-19T05:00:00Z","v":138308,"vw":8.451925},{"c":8.63,"h":9.1754,"l":8.46,"n":604,"o":8.46,"t":"2025-12-22T05:00:00Z","v":70417,"vw":8.785397},{"c":9.01,"h":9.01,"l":8.64,"n":656,"o":8.64,"t":"2025-12-23T05:00:00Z","v":96060,"vw":8.861558},{"c":9.09,"h":9.16,"l":8.97,"n":284,"o":9.03,"t":"2025-12-24T05:00:00Z","v":33881,"vw":9.092473},{"c":9.15,"h":9.2,"l":8.42,"n":476,"o":9.07,"t":"2025-12-26T05:00:00Z","v":49391,"vw":8.800128},{"c":8.895,"h":9.15,"l":8.8,"n":538,"o":8.8,"t":"2025-12-29T05:00:00Z","v":49099,"vw":8.934452},{"c":8.94,"h":9.1,"l":8.8,"n":214,"o":8.875,"t":"2025-12-30T05:00:00Z","v":27382,"vw":8.96339},{"c":9.1,"h":9.1,"l":8.8,"n":235,"o":8.8,"t":"2025-12-31T05:00:00Z","v":46538,"vw":8.996277},{"c":10.08,"h":10.32,"l":9,"n":1148,"o":9.1,"t":"2026-01-02T05:00:00Z","v":172722,"vw":10.072233},{"c":10.51,"h":10.7,"l":10.1,"n":1106,"o":10.3,"t":"2026-01-05T05:00:00Z","v":133684,"vw":10.446158},{"c":10.86,"h":10.98,"l":10.18,"n":777,"o":10.5,"t":"2026-01-06T05:00:00Z","v":91119,"vw":10.812444},{"c":11.02,"h":11.09,"l":10.56,"n":615,"o":10.56,"t":"2026-01-07T05:00:00Z","v":73979,"vw":10.950824},{"c":10.89,"h":11.1,"l":10.71,"n":381,"o":10.82,"t":"2026-01-08T05:00:00Z","v":41030,"vw":10.846634},{"c":10.94,"h":11.15,"l":10.79,"n":330,"o":10.99,"t":"2026-01-09T05:00:00Z","v":46072,"vw":10.942154},{"c":11.145,"h":11.22,"l":10.82,"n":622,"o":10.82,"t":"2026-01-12T05:00:00Z","v":94632,"vw":11.040294},{"c":11.37,"h":11.37,"l":10.9113,"n":1463,"o":10.95,"t":"2026-01-13T05:00:00Z","v":158238,"vw":11.202935},{"c":10.79,"h":11.5,"l":10.01,"n":1658,"o":11.5,"t":"2026-01-14T05:00:00Z","v":220396,"vw":10.467687},{"c":10.86,"h":11.5,"l":10.8,"n":840,"o":11,"t":"2026-01-15T05:00:00Z","v":66931,"vw":11.116414},{"c":10.86,"h":11.21,"l":10.76,"n":482,"o":10.76,"t":"2026-01-16T05:00:00Z","v":42047,"vw":10.979946},{"c":11.47,"h":11.9,"l":11.12,"n":1585,"o":11.25,"t":"2026-01-20T05:00:00Z","v":195402,"vw":11.463986},{"c":11.98,"h":12.08,"l":10.77,"n":2077,"o":11.59,"t":"2026-01-21T05:00:00Z","v":260724,"vw":11.396267},{"c":11.66,"h":11.98,"l":11.34,"n":883,"o":11.98,"t":"2026-01-22T05:00:00Z","v":107116,"vw":11.685617},{"c":12.03,"h":12.08,"l":11.3,"n":1138,"o":11.75,"t":"2026-01-23T05:00:00Z","v":91334,"vw":11.687014},{"c":11.21,"h":12.49,"l":11.16,"n":1515,"o":12.49,"t":"2026-01-26T05:00:00Z","v":190886,"vw":11.626173},{"c":11.97,"h":12.15,"l":11.28,"n":885,"o":11.32,"t":"2026-01-27T05:00:00Z","v":93118,"vw":11.746369},{"c":13.21,"h":13.25,"l":11.97,"n":3861,"o":12.2,"t":"2026-01-28T05:00:00Z","v":376334,"vw":12.732311},{"c":12.89,"h":13.58,"l":12.201,"n":2539,"o":13.51,"t":"2026-01-29T05:00:00Z","v":214341,"vw":12.79606},{"c":11.68,"h":12.38,"l":11.1161,"n":3278,"o":11.6,"t":"2026-01-30T05:00:00Z","v":324095,"vw":11.835727},{"c":11.4,"h":11.99,"l":11.11,"n":1753,"o":11.53,"t":"2026-02-02T05:00:00Z","v":138969,"vw":11.428155},{"c":11.87,"h":12.215,"l":11.51,"n":928,"o":11.78,"t":"2026-02-03T05:00:00Z","v":99134,"vw":11.892472},{"c":11.09,"h":12.06,"l":10.25,"n":2932,"o":12.06,"t":"2026-02-04T05:00:00Z","v":286907,"vw":10.716694},{"c":9.65,"h":10.55,"l":9.5,"n":2316,"o":10.44,"t":"2026-02-05T05:00:00Z","v":233669,"vw":9.844435},{"c":10.09,"h":10.13,"l":9.33,"n":1505,"o":9.76,"t":"2026-02-06T05:00:00Z","v":132455,"vw":9.840658},{"c":10.39,"h":10.505,"l":9.85,"n":740,"o":10.11,"t":"2026-02-09T05:00:00Z","v":83069,"vw":10.222564},{"c":10.54,"h":10.89,"l":10.31,"n":728,"o":10.52,"t":"2026-02-10T05:00:00Z","v":77761,"vw":10.614095},{"c":10.58,"h":10.93,"l":10.34,"n":541,"o":10.77,"t":"2026-02-11T05:00:00Z","v":53184,"vw":10.529231},{"c":10.12,"h":10.7,"l":10.04,"n":709,"o":10.64,"t":"2026-02-12T05:00:00Z","v":80624,"vw":10.197554},{"c":10.11,"h":10.26,"l":9.75,"n":891,"o":10.03,"t":"2026-02-13T05:00:00Z","v":102002,"vw":10.02408},{"c":9.95,"h":10.24,"l":9.5,"n":706,"o":9.93,"t":"2026-02-17T05:00:00Z","v":85393,"vw":9.858231},{"c":10.51,"h":10.75,"l":10,"n":570,"o":10,"t":"2026-02-18T05:00:00Z","v":106420,"vw":10.528285},{"c":11.14,"h":11.28,"l":10.35,"n":496,"o":10.54,"t":"2026-02-19T05:00:00Z","v":70606,"vw":10.991203},{"c":10.99,"h":11.76,"l":10.7291,"n":573,"o":10.83,"t":"2026-02-20T05:00:00Z","v":52587,"vw":11.117822},{"c":10.95,"h":11.44,"l":10.93,"n":374,"o":10.99,"t":"2026-02-23T05:00:00Z","v":32050,"vw":11.117114},{"c":11.4,"h":11.46,"l":10.68,"n":501,"o":10.9,"t":"2026-02-24T05:00:00Z","v":69507,"vw":11.228685},{"c":11.41,"h":12.03,"l":11.35,"n":934,"o":11.82,"t":"2026-02-25T05:00:00Z","v":123080,"vw":11.604708},{"c":11.38,"h":11.46,"l":10.97,"n":919,"o":11.4,"t":"2026-02-26T05:00:00Z","v":88510,"vw":11.305897},{"c":11.75,"h":11.83,"l":10.99,"n":1141,"o":10.99,"t":"2026-02-27T05:00:00Z","v":110469,"vw":11.521055},{"c":11.92,"h":12.04,"l":11.38,"n":1730,"o":11.49,"t":"2026-03-02T05:00:00Z","v":168518,"vw":11.860088},{"c":11.38,"h":11.575,"l":10.69,"n":1593,"o":11.48,"t":"2026-03-03T05:00:00Z","v":125111,"vw":11.288133},{"c":11.17,"h":11.59,"l":10.87,"n":1198,"o":11.59,"t":"2026-03-04T05:00:00Z","v":62674,"vw":11.326432},{"c":10.87,"h":11.168,"l":10.36,"n":1005,"o":10.95,"t":"2026-03-05T05:00:00Z","v":192161,"vw":10.737935},{"c":10.17,"h":10.86,"l":10.11,"n":1288,"o":10.85,"t":"2026-03-06T05:00:00Z","v":174782,"vw":10.424025},{"c":10.8,"h":10.95,"l":9.9,"n":2062,"o":10.02,"t":"2026-03-09T04:00:00Z","v":191341,"vw":10.581589},{"c":11.24,"h":11.62,"l":11.005,"n":1641,"o":11.005,"t":"2026-03-10T04:00:00Z","v":208392,"vw":11.422508},{"c":11.04,"h":11.32,"l":11,"n":893,"o":11.29,"t":"2026-03-11T04:00:00Z","v":90703,"vw":11.118206},{"c":10.88,"h":11.2,"l":10.74,"n":1226,"o":10.97,"t":"2026-03-12T04:00:00Z","v":75805,"vw":10.967479},{"c":10.61,"h":11.1,"l":10.48,"n":651,"o":11.1,"t":"2026-03-13T04:00:00Z","v":51164,"vw":10.687318},{"c":11.4,"h":11.745,"l":10.48,"n":3920,"o":10.48,"t":"2026-03-16T04:00:00Z","v":466512,"vw":11.518893},{"c":11.5,"h":11.635,"l":11.275,"n":806,"o":11.59,"t":"2026-03-17T04:00:00Z","v":99387,"vw":11.460607},{"c":11.66,"h":12.17,"l":11.37,"n":2198,"o":11.37,"t":"2026-03-18T04:00:00Z","v":228968,"vw":11.887487},{"c":10.2,"h":11.28,"l":9.78,"n":3091,"o":11.27,"t":"2026-03-19T04:00:00Z","v":282457,"vw":10.178806},{"c":9.68,"h":10.2,"l":9.52,"n":1524,"o":10.2,"t":"2026-03-20T04:00:00Z","v":129114,"vw":9.804973},{"c":9.92,"h":10.12,"l":9.24,"n":760,"o":9.5,"t":"2026-03-23T04:00:00Z","v":453473,"vw":9.854667},{"c":10.05,"h":10.18,"l":9.77,"n":819,"o":9.84,"t":"2026-03-24T04:00:00Z","v":76179,"vw":9.967725},{"c":10.84,"h":11.18,"l":10.48,"n":964,"o":10.48,"t":"2026-03-25T04:00:00Z","v":76129,"vw":10.931735},{"c":10,"h":10.67,"l":9.97,"n":1138,"o":10.63,"t":"2026-03-26T04:00:00Z","v":91118,"vw":10.239945},{"c":10.04,"h":10.305,"l":9.75,"n":792,"o":9.75,"t":"2026-03-27T04:00:00Z","v":76330,"vw":10.077527},{"c":9.41,"h":10.36,"l":9.1,"n":1092,"o":10.31,"t":"2026-03-30T04:00:00Z","v":135253,"vw":9.630209},{"c":10.54,"h":10.62,"l":9.64,"n":1573,"o":9.64,"t":"2026-03-31T04:00:00Z","v":144045,"vw":10.259114},{"c":10.69,"h":11.3094,"l":10.64,"n":1339,"o":10.69,"t":"2026-04-01T04:00:00Z","v":126452,"vw":11.015093},{"c":10.59,"h":10.73,"l":10.16,"n":649,"o":10.16,"t":"2026-04-02T04:00:00Z","v":46793,"vw":10.524214},{"c":10.72,"h":10.76,"l":10.15,"n":2507,"o":10.54,"t":"2026-04-06T04:00:00Z","v":406443,"vw":10.603286},{"c":10.4,"h":10.78,"l":10.205,"n":693,"o":10.66,"t":"2026-04-07T04:00:00Z","v":62166,"vw":10.414438},{"c":10.68,"h":11.41,"l":10.47,"n":784,"o":11.1,"t":"2026-04-08T04:00:00Z","v":78074,"vw":10.852126},{"c":10.82,"h":11.01,"l":10.48,"n":661,"o":10.68,"t":"2026-04-09T04:00:00Z","v":45264,"vw":10.823541},{"c":10.72,"h":11.13,"l":10.7,"n":1372,"o":11.05,"t":"2026-04-10T04:00:00Z","v":113072,"vw":10.951432},{"c":11.13,"h":11.13,"l":10.2529,"n":1135,"o":10.74,"t":"2026-04-13T04:00:00Z","v":88002,"vw":10.968105},{"c":11.15,"h":11.36,"l":11.1,"n":653,"o":11.13,"t":"2026-04-14T04:00:00Z","v":46162,"vw":11.20883},{"c":11.77,"h":12.19,"l":11.26,"n":2818,"o":11.26,"t":"2026-04-15T04:00:00Z","v":240274,"vw":11.760833},{"c":12.2,"h":12.28,"l":11.85,"n":1957,"o":11.9,"t":"2026-04-16T04:00:00Z","v":168895,"vw":12.111908},{"c":11.89,"h":12.6,"l":11.7,"n":1138,"o":12.51,"t":"2026-04-17T04:00:00Z","v":103705,"vw":11.99164},{"c":12.15,"h":12.36,"l":11.4,"n":1040,"o":11.58,"t":"2026-04-20T04:00:00Z","v":64206,"vw":12.02006},{"c":11.83,"h":12.26,"l":11.6,"n":913,"o":12.12,"t":"2026-04-21T04:00:00Z","v":69098,"vw":11.901191},{"c":12.68,"h":12.8,"l":12.03,"n":1489,"o":12.14,"t":"2026-04-22T04:00:00Z","v":112720,"vw":12.402153},{"c":12.2,"h":13,"l":11.93,"n":878,"o":12.58,"t":"2026-04-23T04:00:00Z","v":83636,"vw":12.49613},{"c":11.73,"h":12.43,"l":11.63,"n":875,"o":12.41,"t":"2026-04-24T04:00:00Z","v":63516,"vw":11.948432},{"c":11.85,"h":11.925,"l":11.25,"n":960,"o":11.8,"t":"2026-04-27T04:00:00Z","v":82090,"vw":11.676368},{"c":11.29,"h":11.64,"l":11.12,"n":731,"o":11.48,"t":"2026-04-28T04:00:00Z","v":61981,"vw":11.349017},{"c":10.93,"h":11.48,"l":10.8,"n":553,"o":11.4,"t":"2026-04-29T04:00:00Z","v":71395,"vw":10.996933},{"c":11.98,"h":12,"l":11.25,"n":1137,"o":11.25,"t":"2026-04-30T04:00:00Z","v":70544,"vw":11.628176},{"c":11.36,"h":12.01,"l":11.08,"n":873,"o":12.01,"t":"2026-05-01T04:00:00Z","v":79266,"vw":11.450419},{"c":11.67,"h":11.8,"l":11.41,"n":1002,"o":11.5,"t":"2026-05-04T04:00:00Z","v":130773,"vw":11.657261},{"c":11.27,"h":12.01,"l":11.152,"n":1085,"o":11.95,"t":"2026-05-05T04:00:00Z","v":126233,"vw":11.382669},{"c":12.29,"h":12.295,"l":11.15,"n":2328,"o":11.15,"t":"2026-05-06T04:00:00Z","v":162508,"vw":12.14152},{"c":12.28,"h":12.8877,"l":12.02,"n":1519,"o":12.21,"t":"2026-05-07T04:00:00Z","v":138956,"vw":12.518231},{"c":12.05,"h":12.49,"l":11.91,"n":702,"o":12.3,"t":"2026-05-08T04:00:00Z","v":57676,"vw":12.146292},{"c":13.22,"h":13.48,"l":12.1,"n":2254,"o":12.17,"t":"2026-05-11T04:00:00Z","v":173916,"vw":13.138274},{"c":12.54,"h":13.29,"l":12.07,"n":1772,"o":13.29,"t":"2026-05-12T04:00:00Z","v":135637,"vw":12.569257},{"c":12.2,"h":12.68,"l":11.96,"n":1611,"o":12.45,"t":"2026-05-13T04:00:00Z","v":132294,"vw":12.324962},{"c":11.92,"h":12.505,"l":11.7017,"n":864,"o":12.19,"t":"2026-05-14T04:00:00Z","v":79693,"vw":11.861593},{"c":11.22,"h":11.875,"l":11.18,"n":989,"o":11.7,"t":"2026-05-15T04:00:00Z","v":138577,"vw":11.448652},{"c":10.78,"h":11.3,"l":10.7,"n":1383,"o":11.3,"t":"2026-05-18T04:00:00Z","v":80493,"vw":10.934102},{"c":10.21,"h":10.8799,"l":10.18,"n":1342,"o":10.7,"t":"2026-05-19T04:00:00Z","v":115199,"vw":10.362193},{"c":10.42,"h":10.49,"l":10.15,"n":703,"o":10.44,"t":"2026-05-20T04:00:00Z","v":46628,"vw":10.359226},{"c":10.63,"h":10.765,"l":10.23,"n":1157,"o":10.28,"t":"2026-05-21T04:00:00Z","v":127454,"vw":10.546953},{"c":10.76,"h":10.88,"l":10.46,"n":1944,"o":10.7,"t":"2026-05-22T04:00:00Z","v":141265,"vw":10.7142},{"c":11.4,"h":11.5091,"l":10.84,"n":1620,"o":10.94,"t":"2026-05-26T04:00:00Z","v":128381,"vw":11.335394},{"c":11.22,"h":11.52,"l":11.05,"n":1278,"o":11.35,"t":"2026-05-27T04:00:00Z","v":94035,"vw":11.307476},{"c":11.7,"h":11.7692,"l":10.905,"n":1339,"o":11.27,"t":"2026-05-28T04:00:00Z","v":115919,"vw":11.500744},{"c":11.65,"h":11.81,"l":11.1,"n":1274,"o":11.64,"t":"2026-05-29T04:00:00Z","v":74392,"vw":11.550626},{"c":12.23,"h":12.38,"l":11.23,"n":1567,"o":11.44,"t":"2026-06-01T04:00:00Z","v":117538,"vw":12.112471},{"c":13,"h":13.33,"l":12.18,"n":2860,"o":12.18,"t":"2026-06-02T04:00:00Z","v":241081,"vw":12.958639},{"c":11.74,"h":13.11,"l":11.58,"n":1901,"o":13.01,"t":"2026-06-03T04:00:00Z","v":138115,"vw":12.058498},{"c":11.7,"h":11.99,"l":11.33,"n":1071,"o":11.75,"t":"2026-06-04T04:00:00Z","v":78978,"vw":11.730433},{"c":10.1,"h":11.47,"l":10.1,"n":2753,"o":11.47,"t":"2026-06-05T04:00:00Z","v":250847,"vw":10.363862},{"c":10.39,"h":10.75,"l":10.38,"n":860,"o":10.45,"t":"2026-06-08T04:00:00Z","v":71993,"vw":10.525038},{"c":9.51,"h":10.76,"l":9.3,"n":2012,"o":10.55,"t":"2026-06-09T04:00:00Z","v":206928,"vw":9.785209},{"c":9.31,"h":9.81,"l":9.09,"n":1355,"o":9.51,"t":"2026-06-10T04:00:00Z","v":106947,"vw":9.349891},{"c":9.93,"h":9.96,"l":9.37,"n":1900,"o":9.5,"t":"2026-06-11T04:00:00Z","v":274544,"vw":9.722551},{"c":10.3,"h":10.35,"l":9.81,"n":2245,"o":9.85,"t":"2026-06-12T04:00:00Z","v":174159,"vw":10.180406},{"c":11.28,"h":11.5,"l":10.61,"n":1991,"o":10.62,"t":"2026-06-15T04:00:00Z","v":212875,"vw":11.263126},{"c":11.38,"h":11.68,"l":11.02,"n":2036,"o":11.17,"t":"2026-06-16T04:00:00Z","v":188099,"vw":11.480505},{"c":11.13,"h":12.055,"l":11.13,"n":1976,"o":11.48,"t":"2026-06-17T04:00:00Z","v":226791,"vw":11.679872},{"c":11.97,"h":12.03,"l":11.33,"n":3304,"o":11.33,"t":"2026-06-18T04:00:00Z","v":336698,"vw":11.816024},{"c":10.66,"h":11.97,"l":10.65,"n":1994,"o":11.97,"t":"2026-06-22T04:00:00Z","v":139209,"vw":11.103023},{"c":10.63,"h":11.1,"l":10.2,"n":1435,"o":10.36,"t":"2026-06-23T04:00:00Z","v":98159,"vw":10.735993},{"c":10.18,"h":10.51,"l":10,"n":1204,"o":10.39,"t":"2026-06-24T04:00:00Z","v":294019,"vw":10.185493},{"c":9.96,"h":10.54,"l":9.945,"n":1728,"o":10.54,"t":"2026-06-25T04:00:00Z","v":97730,"vw":10.132851},{"c":10.16,"h":10.1999,"l":9.78,"n":826,"o":9.96,"t":"2026-06-26T04:00:00Z","v":53228,"vw":10.029823},{"c":10.08,"h":10.16,"l":9.65,"n":1112,"o":10.16,"t":"2026-06-29T04:00:00Z","v":79181,"vw":9.912565},{"c":9.97,"h":10.22,"l":9.72,"n":997,"o":10.06,"t":"2026-06-30T04:00:00Z","v":85207,"vw":9.940474},{"c":9.75,"h":10.35,"l":9.75,"n":662,"o":9.84,"t":"2026-07-01T04:00:00Z","v":42128,"vw":10.099022},{"c":10.04,"h":10.72,"l":9.8,"n":890,"o":9.84,"t":"2026-07-02T04:00:00Z","v":56532,"vw":10.135212},{"c":10.32,"h":10.84,"l":10.18,"n":1014,"o":10.36,"t":"2026-07-06T04:00:00Z","v":83622,"vw":10.376192},{"c":9.47,"h":10.32,"l":9.41,"n":1173,"o":10.2,"t":"2026-07-07T04:00:00Z","v":99952,"vw":9.555034},{"c":9.76,"h":9.94,"l":9.23,"n":1047,"o":9.3,"t":"2026-07-08T04:00:00Z","v":68424,"vw":9.570954},{"c":10.19,"h":10.26,"l":9.8,"n":614,"o":9.91,"t":"2026-07-09T04:00:00Z","v":849748,"vw":10.143624},{"c":10.5,"h":10.6,"l":10.19,"n":866,"o":10.19,"t":"2026-07-10T04:00:00Z","v":43769,"vw":10.431498},{"c":9.84,"h":10.49,"l":9.63,"n":2194,"o":10.49,"t":"2026-07-13T04:00:00Z","v":81261,"vw":9.909401},{"c":10.28,"h":10.4299,"l":10.01,"n":1080,"o":10.01,"t":"2026-07-14T04:00:00Z","v":63724,"vw":10.257979},{"c":10.01,"h":10.43,"l":9.88,"n":803,"o":10.43,"t":"2026-07-15T04:00:00Z","v":65760,"vw":10.11115},{"c":9.28,"h":9.99,"l":9.26,"n":887,"o":9.95,"t":"2026-07-16T04:00:00Z","v":78089,"vw":9.467351},{"c":9.21,"h":9.5,"l":8.86,"n":811,"o":9.22,"t":"2026-07-17T04:00:00Z","v":51132,"vw":9.203169},{"c":9.22,"h":9.29,"l":9.12,"n":591,"o":9.26,"t":"2026-07-20T04:00:00Z","v":39303,"vw":9.204632},{"c":9.95,"h":9.96,"l":9.4,"n":734,"o":9.5,"t":"2026-07-21T04:00:00Z","v":57427,"vw":9.721734},{"c":10.08,"h":10.39,"l":9.78,"n":1135,"o":9.78,"t":"2026-07-22T04:00:00Z","v":81911,"vw":10.191048},{"c":9.97,"h":10.29,"l":9.86,"n":1357,"o":9.88,"t":"2026-07-23T04:00:00Z","v":94832,"vw":10.075163},{"c":9.41,"h":9.87,"l":9.41,"n":702,"o":9.87,"t":"2026-07-24T04:00:00Z","v":41725,"vw":9.569263},{"c":9.65,"h":9.89,"l":9.44,"n":699,"o":9.77,"t":"2026-07-27T04:00:00Z","v":42765,"vw":9.566006},{"c":9.38,"h":9.6,"l":9.1,"n":553,"o":9.6,"t":"2026-07-28T04:00:00Z","v":59298,"vw":9.31688},{"c":9.33,"h":9.75,"l":9.2201,"n":1034,"o":9.5,"t":"2026-07-29T04:00:00Z","v":76973,"vw":9.496601},{"c":9.76,"h":9.9064,"l":9.44,"n":780,"o":9.55,"t":"2026-07-30T04:00:00Z","v":48699,"vw":9.714426},{"c":9.29,"h":9.9099,"l":9.18,"n":1466,"o":9.815,"t":"2026-07-31T04:00:00Z","v":160141,"vw":9.466821},{"c":9.53,"h":9.76,"l":9.3501,"n":536,"o":9.49,"t":"2026-08-03T04:00:00Z","v":31671,"vw":9.564375},{"c":9.46,"h":9.86,"l":9.38,"n":2655,"o":9.56,"t":"2026-08-04T04:00:00Z","v":189631,"vw":9.591376},{"c":9.92,"h":9.95,"l":9.41,"n":1792,"o":9.63,"t":"2026-08-05T04:00:00Z","v":100078,"vw":9.729443},{"c":10.18,"h":10.59,"l":9.64,"n":3145,"o":9.7,"t":"2026-08-06T04:00:00Z","v":160133,"vw":10.304032},{"c":10.42,"h":10.87,"l":10.31,"n":2260,"o":10.46,"t":"2026-08-07T04:00:00Z","v":156254,"vw":10.583066},{"c":10.79,"h":10.79,"l":10.36,"n":1623,"o":10.61,"t":"2026-08-10T04:00:00Z","v":96984,"vw":10.565321},{"c":10.96,"h":11.11,"l":10.74,"n":1227,"o":10.88,"t":"2026-08-11T04:00:00Z","v":58439,"vw":10.977907},{"c":10.55,"h":11.1,"l":10.48,"n":779,"o":11.06,"t":"2026-08-12T04:00:00Z","v":52229,"vw":10.738577},{"c":10.29,"h":10.78,"l":10.29,"n":852,"o":10.6,"t":"2026-08-13T04:00:00Z","v":38095,"vw":10.382111},{"c":10.29,"h":10.6588,"l":10.19,"n":564,"o":10.35,"t":"2026-08-14T04:00:00Z","v":31017,"vw":10.389437},{"c":10.91,"h":11.08,"l":10.3401,"n":1195,"o":10.39,"t":"2026-08-17T04:00:00Z","v":67560,"vw":10.798456},{"c":10.27,"h":10.72,"l":9.95,"n":1816,"o":10.72,"t":"2026-08-18T04:00:00Z","v":150299,"vw":10.212701},{"c":10.54,"h":10.6,"l":10.375,"n":1853,"o":10.51,"t":"2026-08-19T04:00:00Z","v":120722,"vw":10.505373},{"c":10.24,"h":10.625,"l":10.05,"n":922,"o":10.61,"t":"2026-08-20T04:00:00Z","v":63395,"vw":10.245411},{"c":11.89,"h":11.93,"l":10.58,"n":2178,"o":10.58,"t":"2026-08-21T04:00:00Z","v":191561,"vw":11.572152},{"c":11.76,"h":12,"l":11.44,"n":1456,"o":11.94,"t":"2026-08-24T04:00:00Z","v":237845,"vw":11.650523},{"c":12.2,"h":12.3391,"l":11.77,"n":2315,"o":11.77,"t":"2026-08-25T04:00:00Z","v":191422,"vw":12.13813},{"c":12.23,"h":12.44,"l":11.99,"n":1036,"o":12.1,"t":"2026-08-26T04:00:00Z","v":73512,"vw":12.230921},{"c":12.2,"h":12.54,"l":12.09,"n":1251,"o":12.25,"t":"2026-08-27T04:00:00Z","v":101026,"vw":12.328219},{"c":11.23,"h":12.345,"l":11.14,"n":2528,"o":12.16,"t":"2026-08-28T04:00:00Z","v":214571,"vw":11.368548},{"c":11.16,"h":11.345,"l":11.07,"n":801,"o":11.25,"t":"2026-08-31T04:00:00Z","v":65863,"vw":11.177221},{"c":10.7,"h":11.01,"l":10.52,"n":1175,"o":11.01,"t":"2026-09-01T04:00:00Z","v":119251,"vw":10.763588},{"c":10.97,"h":11.11,"l":10.625,"n":799,"o":10.84,"t":"2026-09-02T04:00:00Z","v":52349,"vw":10.848689},{"c":11.17,"h":11.27,"l":10.97,"n":852,"o":11.27,"t":"2026-09-03T04:00:00Z","v":64968,"vw":11.172287},{"c":11.2,"h":11.25,"l":10.995,"n":791,"o":11.13,"t":"2026-09-04T04:00:00Z","v":47304,"vw":11.16317},{"c":11.52,"h":11.865,"l":10.97,"n":1689,"o":11.04,"t":"2026-09-08T04:00:00Z","v":142916,"vw":11.608873},{"c":11.98,"h":12.165,"l":11.65,"n":1875,"o":11.65,"t":"2026-09-09T04:00:00Z","v":152571,"vw":11.941185},{"c":11.07,"h":11.69,"l":11.07,"n":1200,"o":11.69,"t":"2026-09-10T04:00:00Z","v":84139,"vw":11.298452},{"c":10.64,"h":11.38,"l":10.64,"n":1084,"o":11.38,"t":"2026-09-11T04:00:00Z","v":87602,"vw":10.881587},{"c":10.14,"h":10.51,"l":9.98,"n":4802,"o":10.51,"t":"2026-09-14T04:00:00Z","v":536361,"vw":10.157188},{"c":10.37,"h":10.43,"l":9.9,"n":2087,"o":10.1,"t":"2026-09-15T04:00:00Z","v":222264,"vw":10.126767},{"c":10.31,"h":10.51,"l":10.13,"n":2180,"o":10.51,"t":"2026-09-16T04:00:00Z","v":151780,"vw":10.281638},{"c":10.43,"h":10.7,"l":10.38,"n":2056,"o":10.67,"t":"2026-09-17T04:00:00Z","v":152746,"vw":10.476255},{"c":9.27,"h":10.63,"l":9.27,"n":5827,"o":10.5,"t":"2026-09-18T04:00:00Z","v":1006568,"vw":9.534203},{"c":10.26,"h":10.36,"l":9.45,"n":2259,"o":9.45,"t":"2026-09-21T04:00:00Z","v":239363,"vw":10.019731},{"c":10.19,"h":10.35,"l":9.94,"n":1511,"o":10.35,"t":"2026-09-22T04:00:00Z","v":146976,"vw":10.173687},{"c":9.8,"h":10.12,"l":9.74,"n":2121,"o":10.12,"t":"2026-09-23T04:00:00Z","v":123913,"vw":9.831415},{"c":9.44,"h":9.75,"l":9.29,"n":1665,"o":9.75,"t":"2026-09-24T04:00:00Z","v":114433,"vw":9.4007},{"c":9.35,"h":9.64,"l":9.22,"n":1567,"o":9.44,"t":"2026-09-25T04:00:00Z","v":72404,"vw":9.401068},{"c":9.29,"h":9.42,"l":9.03,"n":2241,"o":9.18,"t":"2026-09-28T04:00:00Z","v":182107,"vw":9.269336},{"c":9.28,"h":9.415,"l":9.07,"n":1300,"o":9.3,"t":"2026-09-29T04:00:00Z","v":102803,"vw":9.250635},{"c":8.9,"h":9.63,"l":8.895,"n":2071,"o":9.41,"t":"2026-09-30T04:00:00Z","v":188195,"vw":9.124088},{"c":8.9,"h":9.07,"l":8.7,"n":2392,"o":8.91,"t":"2026-10-01T04:00:00Z","v":122379,"vw":8.861713},{"c":9.17,"h":9.38,"l":9.08,"n":1737,"o":9.24,"t":"2026-10-02T04:00:00Z","v":151551,"vw":9.19389},{"c":9.47,"h":9.49,"l":9.05,"n":1455,"o":9.19,"t":"2026-10-05T04:00:00Z","v":123637,"vw":9.366716},{"c":10.38,"h":10.725,"l":9.52,"n":4577,"o":9.52,"t":"2026-10-06T04:00:00Z","v":298099,"vw":10.427788},{"c":9.72,"h":10.1961,"l":9.54,"n":2418,"o":10.01,"t":"2026-10-07T04:00:00Z","v":160717,"vw":9.787692},{"c":9.26,"h":9.77,"l":9.09,"n":2185,"o":9.77,"t":"2026-10-08T04:00:00Z","v":153218,"vw":9.274768},{"c":9.29,"h":9.4,"l":8.99,"n":2010,"o":9.38,"t":"2026-10-09T04:00:00Z","v":102541,"vw":9.260014},{"c":9.03,"h":9.3399,"l":8.96,"n":922,"o":9.23,"t":"2026-10-12T04:00:00Z","v":45591,"vw":9.04139},{"c":8.64,"h":9.02,"l":8.63,"n":1421,"o":9.02,"t":"2026-10-13T04:00:00Z","v":115474,"vw":8.764005},{"c":8.19,"h":8.65,"l":8.04,"n":2163,"o":8.57,"t":"2026-10-14T04:00:00Z","v":194609,"vw":8.266269},{"c":8.56,"h":8.605,"l":7.81,"n":2114,"o":8.13,"t":"2026-10-15T04:00:00Z","v":168650,"vw":8.240714},{"c":8.24,"h":8.63,"l":8.12,"n":1152,"o":8.56,"t":"2026-10-16T04:00:00Z","v":70444,"vw":8.293857},{"c":8.39,"h":8.42,"l":8.2,"n":678,"o":8.33,"t":"2026-10-19T04:00:00Z","v":36993,"vw":8.33918},{"c":8.3,"h":8.56,"l":8.22,"n":638,"o":8.35,"t":"2026-10-20T04:00:00Z","v":44898,"vw":8.348451},{"c":8.52,"h":8.67,"l":8.3,"n":991,"o":8.3,"t":"2026-10-21T04:00:00Z","v":68669,"vw":8.527031},{"c":8.02,"h":8.3,"l":8.02,"n":1215,"o":8.19,"t":"2026-10-22T04:00:00Z","v":96016,"vw":8.141102}],"volatilityBars":[{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-09-21T08:45:00Z","v":167,"vw":9.33},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-09-21T13:00:00Z","v":1300,"vw":9.4},{"c":9.94,"h":10.27,"l":9.45,"n":393,"o":9.45,"t":"2026-09-21T13:30:00Z","v":72835,"vw":9.829055},{"c":9.9167,"h":10.03,"l":9.87,"n":26,"o":10.03,"t":"2026-09-21T13:45:00Z","v":3579,"vw":9.898394},{"c":9.97,"h":9.97,"l":9.85,"n":30,"o":9.85,"t":"2026-09-21T14:00:00Z","v":2546,"vw":9.906},{"c":9.95,"h":10.06,"l":9.95,"n":51,"o":9.975,"t":"2026-09-21T14:15:00Z","v":4347,"vw":9.989551},{"c":9.95,"h":9.98,"l":9.84,"n":110,"o":9.95,"t":"2026-09-21T14:30:00Z","v":47424,"vw":9.890893},{"c":9.92,"h":9.94,"l":9.92,"n":7,"o":9.94,"t":"2026-09-21T14:45:00Z","v":341,"vw":9.93},{"c":10.075,"h":10.075,"l":9.9375,"n":37,"o":9.96,"t":"2026-09-21T15:00:00Z","v":3780,"vw":9.998124},{"c":10.04,"h":10.09,"l":10.04,"n":22,"o":10.075,"t":"2026-09-21T15:15:00Z","v":2308,"vw":10.075959},{"c":10.08,"h":10.08,"l":9.99,"n":59,"o":10.03,"t":"2026-09-21T15:30:00Z","v":4000,"vw":10.043028},{"c":10.17,"h":10.17,"l":10.115,"n":15,"o":10.13,"t":"2026-09-21T15:45:00Z","v":1253,"vw":10.133382},{"c":10.12,"h":10.22,"l":10.12,"n":27,"o":10.17,"t":"2026-09-21T16:00:00Z","v":1971,"vw":10.171239},{"c":10.155,"h":10.21,"l":10.12,"n":17,"o":10.12,"t":"2026-09-21T16:15:00Z","v":1431,"vw":10.17762},{"c":10.29,"h":10.29,"l":10.18,"n":68,"o":10.21,"t":"2026-09-21T16:30:00Z","v":5238,"vw":10.224033},{"c":10.29,"h":10.34,"l":10.27,"n":35,"o":10.28,"t":"2026-09-21T16:45:00Z","v":2653,"vw":10.288926},{"c":10.295,"h":10.3,"l":10.235,"n":79,"o":10.29,"t":"2026-09-21T17:00:00Z","v":9755,"vw":10.281028},{"c":10.235,"h":10.27,"l":10.235,"n":35,"o":10.27,"t":"2026-09-21T17:15:00Z","v":2966,"vw":10.255616},{"c":10.21,"h":10.235,"l":10.21,"n":23,"o":10.21,"t":"2026-09-21T17:30:00Z","v":1860,"vw":10.221071},{"c":10.26,"h":10.29,"l":10.2,"n":33,"o":10.2,"t":"2026-09-21T17:45:00Z","v":2398,"vw":10.233421},{"c":10.245,"h":10.28,"l":10.24,"n":33,"o":10.27,"t":"2026-09-21T18:00:00Z","v":1617,"vw":10.253588},{"c":10.23,"h":10.245,"l":10.22,"n":29,"o":10.245,"t":"2026-09-21T18:15:00Z","v":2273,"vw":10.228308},{"c":10.255,"h":10.255,"l":10.23,"n":54,"o":10.23,"t":"2026-09-21T18:30:00Z","v":3178,"vw":10.239346},{"c":10.26,"h":10.27,"l":10.24,"n":53,"o":10.265,"t":"2026-09-21T18:45:00Z","v":4074,"vw":10.256154},{"c":10.295,"h":10.295,"l":10.25,"n":86,"o":10.26,"t":"2026-09-21T19:00:00Z","v":5552,"vw":10.277452},{"c":10.29,"h":10.295,"l":10.28,"n":71,"o":10.295,"t":"2026-09-21T19:15:00Z","v":4454,"vw":10.289119},{"c":10.32,"h":10.36,"l":10.28,"n":229,"o":10.28,"t":"2026-09-21T19:30:00Z","v":14436,"vw":10.323006},{"c":10.26,"h":10.34,"l":10.255,"n":361,"o":10.32,"t":"2026-09-21T19:45:00Z","v":23884,"vw":10.282715},{"c":10.26,"h":10.26,"l":10.26,"n":4,"o":10.26,"t":"2026-09-21T20:00:00Z","v":1619,"vw":10.26},{"c":10.13,"h":10.35,"l":9.985,"n":47,"o":10.35,"t":"2026-09-22T13:30:00Z","v":3426,"vw":10.190097},{"c":10.1,"h":10.105,"l":10.02,"n":45,"o":10.02,"t":"2026-09-22T14:00:00Z","v":3337,"vw":10.074985},{"c":10,"h":10.04,"l":9.94,"n":30,"o":10.04,"t":"2026-09-22T14:15:00Z","v":2775,"vw":9.988224},{"c":10.105,"h":10.125,"l":10,"n":82,"o":10,"t":"2026-09-22T14:30:00Z","v":9374,"vw":10.048848},{"c":10.15,"h":10.21,"l":10.08,"n":23,"o":10.08,"t":"2026-09-22T14:45:00Z","v":1551,"vw":10.1375},{"c":10.04,"h":10.08,"l":10.03,"n":29,"o":10.08,"t":"2026-09-22T15:00:00Z","v":1968,"vw":10.047936},{"c":10.15,"h":10.19,"l":10.12,"n":41,"o":10.13,"t":"2026-09-22T15:15:00Z","v":2956,"vw":10.143919},{"c":10.135,"h":10.19,"l":10.135,"n":35,"o":10.15,"t":"2026-09-22T15:30:00Z","v":2924,"vw":10.153683},{"c":10.12,"h":10.12,"l":10.09,"n":29,"o":10.12,"t":"2026-09-22T15:45:00Z","v":1751,"vw":10.111243},{"c":10.18,"h":10.18,"l":10.13,"n":13,"o":10.135,"t":"2026-09-22T16:00:00Z","v":1653,"vw":10.137},{"c":10.12,"h":10.1892,"l":10.12,"n":14,"o":10.1892,"t":"2026-09-22T16:15:00Z","v":1323,"vw":10.15439},{"c":10.16,"h":10.16,"l":10.14,"n":17,"o":10.14,"t":"2026-09-22T16:30:00Z","v":547,"vw":10.15125},{"c":10.19,"h":10.19,"l":10.16,"n":14,"o":10.16,"t":"2026-09-22T16:45:00Z","v":636,"vw":10.18},{"c":10.165,"h":10.22,"l":10.13,"n":42,"o":10.21,"t":"2026-09-22T17:00:00Z","v":3379,"vw":10.194107},{"c":10.165,"h":10.2,"l":10.165,"n":11,"o":10.2,"t":"2026-09-22T17:15:00Z","v":679,"vw":10.187},{"c":10.14,"h":10.16,"l":10.12,"n":23,"o":10.16,"t":"2026-09-22T17:30:00Z","v":2714,"vw":10.133077},{"c":10.23,"h":10.275,"l":10.14,"n":48,"o":10.14,"t":"2026-09-22T17:45:00Z","v":4492,"vw":10.218481},{"c":10.26,"h":10.32,"l":10.23,"n":38,"o":10.23,"t":"2026-09-22T18:00:00Z","v":2735,"vw":10.277391},{"c":10.23,"h":10.24,"l":10.225,"n":15,"o":10.24,"t":"2026-09-22T18:15:00Z","v":806,"vw":10.234},{"c":10.205,"h":10.24,"l":10.2,"n":29,"o":10.2364,"t":"2026-09-22T18:30:00Z","v":2598,"vw":10.230646},{"c":10.245,"h":10.26,"l":10.21,"n":48,"o":10.21,"t":"2026-09-22T18:45:00Z","v":3630,"vw":10.240828},{"c":10.25,"h":10.26,"l":10.225,"n":38,"o":10.245,"t":"2026-09-22T19:00:00Z","v":2678,"vw":10.244958},{"c":10.21,"h":10.24,"l":10.1942,"n":68,"o":10.24,"t":"2026-09-22T19:15:00Z","v":5459,"vw":10.213426},{"c":10.25,"h":10.27,"l":10.21,"n":105,"o":10.21,"t":"2026-09-22T19:30:00Z","v":7139,"vw":10.240749},{"c":10.2,"h":10.29,"l":10.2,"n":211,"o":10.24,"t":"2026-09-22T19:45:00Z","v":12452,"vw":10.246668},{"c":10.19,"h":10.19,"l":10.19,"n":5,"o":10.19,"t":"2026-09-22T20:00:00Z","v":1727,"vw":10.19},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-09-23T13:15:00Z","v":300,"vw":10.25},{"c":9.885,"h":10.12,"l":9.8,"n":110,"o":10.12,"t":"2026-09-23T13:30:00Z","v":8064,"vw":9.889733},{"c":9.93,"h":9.93,"l":9.86,"n":17,"o":9.86,"t":"2026-09-23T13:45:00Z","v":3342,"vw":9.879677},{"c":9.9,"h":9.9,"l":9.85,"n":37,"o":9.88,"t":"2026-09-23T14:00:00Z","v":3613,"vw":9.868916},{"c":9.87,"h":9.895,"l":9.86,"n":7,"o":9.895,"t":"2026-09-23T14:15:00Z","v":440,"vw":9.8725},{"c":9.9,"h":9.92,"l":9.81,"n":77,"o":9.83,"t":"2026-09-23T14:30:00Z","v":6195,"vw":9.886789},{"c":9.915,"h":9.9699,"l":9.87,"n":49,"o":9.9699,"t":"2026-09-23T14:45:00Z","v":4631,"vw":9.911664},{"c":9.87,"h":9.93,"l":9.86,"n":14,"o":9.93,"t":"2026-09-23T15:00:00Z","v":700,"vw":9.8825},{"c":9.86,"h":9.91,"l":9.86,"n":31,"o":9.86,"t":"2026-09-23T15:15:00Z","v":2588,"vw":9.8815},{"c":9.86,"h":9.86,"l":9.83,"n":22,"o":9.85,"t":"2026-09-23T15:30:00Z","v":1206,"vw":9.847701},{"c":9.83,"h":9.84,"l":9.825,"n":27,"o":9.84,"t":"2026-09-23T15:45:00Z","v":1249,"vw":9.832941},{"c":9.85,"h":9.88,"l":9.8,"n":55,"o":9.82,"t":"2026-09-23T16:00:00Z","v":4950,"vw":9.826462},{"c":9.8,"h":9.84,"l":9.8,"n":8,"o":9.84,"t":"2026-09-23T16:15:00Z","v":355,"vw":9.818659},{"c":9.82,"h":9.82,"l":9.788,"n":46,"o":9.805,"t":"2026-09-23T16:30:00Z","v":3619,"vw":9.79525},{"c":9.8187,"h":9.83,"l":9.81,"n":15,"o":9.81,"t":"2026-09-23T16:45:00Z","v":1247,"vw":9.819042},{"c":9.76,"h":9.8,"l":9.74,"n":54,"o":9.8,"t":"2026-09-23T17:00:00Z","v":4857,"vw":9.77894},{"c":9.79,"h":9.8,"l":9.77,"n":8,"o":9.775,"t":"2026-09-23T17:15:00Z","v":1095,"vw":9.776586},{"c":9.8,"h":9.81,"l":9.78,"n":12,"o":9.81,"t":"2026-09-23T17:30:00Z","v":654,"vw":9.8},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-09-23T17:45:00Z","v":101,"vw":9.82},{"c":9.87,"h":9.87,"l":9.845,"n":20,"o":9.8651,"t":"2026-09-23T18:00:00Z","v":1463,"vw":9.861185},{"c":9.805,"h":9.88,"l":9.8,"n":78,"o":9.87,"t":"2026-09-23T18:15:00Z","v":4683,"vw":9.837417},{"c":9.82,"h":9.84,"l":9.79,"n":110,"o":9.805,"t":"2026-09-23T18:30:00Z","v":6731,"vw":9.819947},{"c":9.805,"h":9.82,"l":9.795,"n":76,"o":9.82,"t":"2026-09-23T18:45:00Z","v":3025,"vw":9.804333},{"c":9.81,"h":9.82,"l":9.805,"n":43,"o":9.82,"t":"2026-09-23T19:00:00Z","v":2773,"vw":9.811688},{"c":9.8,"h":9.81,"l":9.78,"n":83,"o":9.81,"t":"2026-09-23T19:15:00Z","v":6059,"vw":9.799694},{"c":9.78,"h":9.82,"l":9.78,"n":142,"o":9.81,"t":"2026-09-23T19:30:00Z","v":9041,"vw":9.802813},{"c":9.78,"h":9.82,"l":9.78,"n":435,"o":9.785,"t":"2026-09-23T19:45:00Z","v":25192,"vw":9.800017},{"c":9.8,"h":9.8,"l":9.8,"n":4,"o":9.8,"t":"2026-09-23T20:00:00Z","v":920,"vw":9.8},{"c":9.495,"h":9.75,"l":9.49,"n":25,"o":9.75,"t":"2026-09-24T13:30:00Z","v":2169,"vw":9.620701},{"c":9.45,"h":9.5,"l":9.42,"n":29,"o":9.5,"t":"2026-09-24T13:45:00Z","v":6237,"vw":9.45545},{"c":9.39,"h":9.42,"l":9.37,"n":33,"o":9.4,"t":"2026-09-24T14:00:00Z","v":3502,"vw":9.397472},{"c":9.35,"h":9.395,"l":9.33,"n":30,"o":9.3727,"t":"2026-09-24T14:15:00Z","v":4759,"vw":9.357854},{"c":9.3272,"h":9.39,"l":9.32,"n":36,"o":9.365,"t":"2026-09-24T14:30:00Z","v":9028,"vw":9.348686},{"c":9.3,"h":9.34,"l":9.29,"n":59,"o":9.335,"t":"2026-09-24T14:45:00Z","v":11912,"vw":9.309242},{"c":9.29,"h":9.3,"l":9.29,"n":8,"o":9.3,"t":"2026-09-24T15:00:00Z","v":284,"vw":9.295238},{"c":9.29,"h":9.31,"l":9.29,"n":29,"o":9.31,"t":"2026-09-24T15:15:00Z","v":1886,"vw":9.300062},{"c":9.3299,"h":9.33,"l":9.29,"n":18,"o":9.3,"t":"2026-09-24T15:30:00Z","v":1439,"vw":9.311523},{"c":9.42,"h":9.42,"l":9.37,"n":7,"o":9.37,"t":"2026-09-24T15:45:00Z","v":547,"vw":9.399412},{"c":9.41,"h":9.4581,"l":9.39,"n":50,"o":9.39,"t":"2026-09-24T16:00:00Z","v":2959,"vw":9.406648},{"c":9.52,"h":9.58,"l":9.42,"n":137,"o":9.44,"t":"2026-09-24T16:15:00Z","v":9739,"vw":9.476271},{"c":9.5,"h":9.515,"l":9.49,"n":10,"o":9.49,"t":"2026-09-24T16:30:00Z","v":410,"vw":9.50125},{"c":9.47,"h":9.53,"l":9.47,"n":45,"o":9.5,"t":"2026-09-24T16:45:00Z","v":2592,"vw":9.484416},{"c":9.505,"h":9.51,"l":9.46,"n":46,"o":9.47,"t":"2026-09-24T17:00:00Z","v":3015,"vw":9.481667},{"c":9.47,"h":9.5,"l":9.47,"n":14,"o":9.4839,"t":"2026-09-24T17:15:00Z","v":1478,"vw":9.478486},{"c":9.44,"h":9.49,"l":9.44,"n":15,"o":9.49,"t":"2026-09-24T17:30:00Z","v":1022,"vw":9.4775},{"c":9.44,"h":9.44,"l":9.44,"n":7,"o":9.44,"t":"2026-09-24T17:45:00Z","v":218,"vw":9.44},{"c":9.4,"h":9.41,"l":9.385,"n":20,"o":9.41,"t":"2026-09-24T18:00:00Z","v":1901,"vw":9.403529},{"c":9.4,"h":9.41,"l":9.3988,"n":26,"o":9.41,"t":"2026-09-24T18:15:00Z","v":2096,"vw":9.403689},{"c":9.375,"h":9.4,"l":9.375,"n":14,"o":9.38,"t":"2026-09-24T18:30:00Z","v":801,"vw":9.391},{"c":9.4,"h":9.4,"l":9.38,"n":22,"o":9.38,"t":"2026-09-24T18:45:00Z","v":1145,"vw":9.38843},{"c":9.35,"h":9.37,"l":9.35,"n":37,"o":9.37,"t":"2026-09-24T19:00:00Z","v":2283,"vw":9.359994},{"c":9.36,"h":9.3789,"l":9.355,"n":33,"o":9.37,"t":"2026-09-24T19:15:00Z","v":2905,"vw":9.364516},{"c":9.41,"h":9.42,"l":9.37,"n":109,"o":9.37,"t":"2026-09-24T19:30:00Z","v":7834,"vw":9.406241},{"c":9.43,"h":9.43,"l":9.37,"n":361,"o":9.43,"t":"2026-09-24T19:45:00Z","v":25566,"vw":9.412029},{"c":9.44,"h":9.44,"l":9.44,"n":7,"o":9.44,"t":"2026-09-24T20:00:00Z","v":702,"vw":9.44},{"c":9.33,"h":9.44,"l":9.33,"n":21,"o":9.44,"t":"2026-09-25T13:30:00Z","v":3385,"vw":9.424606},{"c":9.32,"h":9.36,"l":9.285,"n":15,"o":9.285,"t":"2026-09-25T13:45:00Z","v":1167,"vw":9.320625},{"c":9.22,"h":9.28,"l":9.22,"n":28,"o":9.26,"t":"2026-09-25T14:00:00Z","v":2377,"vw":9.228792},{"c":9.26,"h":9.3,"l":9.26,"n":19,"o":9.26,"t":"2026-09-25T14:15:00Z","v":2862,"vw":9.287464},{"c":9.355,"h":9.355,"l":9.28,"n":15,"o":9.28,"t":"2026-09-25T14:30:00Z","v":964,"vw":9.316429},{"c":9.36,"h":9.3627,"l":9.34,"n":14,"o":9.34,"t":"2026-09-25T14:45:00Z","v":547,"vw":9.354233},{"c":9.45,"h":9.45,"l":9.36,"n":46,"o":9.36,"t":"2026-09-25T15:00:00Z","v":2588,"vw":9.396383},{"c":9.47,"h":9.47,"l":9.44,"n":45,"o":9.44,"t":"2026-09-25T15:15:00Z","v":2915,"vw":9.452688},{"c":9.46,"h":9.4861,"l":9.46,"n":31,"o":9.465,"t":"2026-09-25T15:30:00Z","v":1332,"vw":9.477991},{"c":9.46,"h":9.46,"l":9.43,"n":13,"o":9.44,"t":"2026-09-25T15:45:00Z","v":1032,"vw":9.445},{"c":9.59,"h":9.64,"l":9.485,"n":132,"o":9.485,"t":"2026-09-25T16:00:00Z","v":6389,"vw":9.599694},{"c":9.52,"h":9.52,"l":9.48,"n":48,"o":9.52,"t":"2026-09-25T16:15:00Z","v":1878,"vw":9.512618},{"c":9.42,"h":9.47,"l":9.42,"n":25,"o":9.44,"t":"2026-09-25T16:30:00Z","v":3431,"vw":9.44625},{"c":9.4,"h":9.4,"l":9.39,"n":14,"o":9.4,"t":"2026-09-25T16:45:00Z","v":499,"vw":9.3975},{"c":9.43,"h":9.43,"l":9.41,"n":14,"o":9.411,"t":"2026-09-25T17:00:00Z","v":948,"vw":9.422734},{"c":9.39,"h":9.42,"l":9.39,"n":16,"o":9.42,"t":"2026-09-25T17:15:00Z","v":1027,"vw":9.411},{"c":9.37,"h":9.41,"l":9.37,"n":33,"o":9.405,"t":"2026-09-25T17:30:00Z","v":1344,"vw":9.386209},{"c":9.35,"h":9.375,"l":9.34,"n":11,"o":9.375,"t":"2026-09-25T17:45:00Z","v":1433,"vw":9.357115},{"c":9.36,"h":9.36,"l":9.36,"n":6,"o":9.36,"t":"2026-09-25T18:00:00Z","v":312,"vw":9.36},{"c":9.34,"h":9.37,"l":9.33,"n":35,"o":9.355,"t":"2026-09-25T18:15:00Z","v":2453,"vw":9.349546},{"c":9.35,"h":9.35,"l":9.341,"n":16,"o":9.341,"t":"2026-09-25T18:30:00Z","v":789,"vw":9.345082},{"c":9.37,"h":9.375,"l":9.35,"n":29,"o":9.35,"t":"2026-09-25T18:45:00Z","v":1342,"vw":9.35875},{"c":9.39,"h":9.39,"l":9.37,"n":40,"o":9.37,"t":"2026-09-25T19:00:00Z","v":1909,"vw":9.380833},{"c":9.32,"h":9.37,"l":9.32,"n":73,"o":9.37,"t":"2026-09-25T19:15:00Z","v":4298,"vw":9.351698},{"c":9.36,"h":9.37,"l":9.35,"n":54,"o":9.35,"t":"2026-09-25T19:30:00Z","v":3342,"vw":9.362684},{"c":9.381,"h":9.4,"l":9.36,"n":253,"o":9.365,"t":"2026-09-25T19:45:00Z","v":12227,"vw":9.377235},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-09-25T20:00:00Z","v":1007,"vw":9.35},{"c":9.1,"h":9.18,"l":9.03,"n":57,"o":9.18,"t":"2026-09-28T13:30:00Z","v":15379,"vw":9.098408},{"c":9.18,"h":9.22,"l":9.1,"n":59,"o":9.12,"t":"2026-09-28T13:45:00Z","v":9299,"vw":9.143738},{"c":9.235,"h":9.25,"l":9.175,"n":37,"o":9.175,"t":"2026-09-28T14:00:00Z","v":1619,"vw":9.216},{"c":9.31,"h":9.31,"l":9.25,"n":14,"o":9.25,"t":"2026-09-28T14:15:00Z","v":828,"vw":9.288571},{"c":9.27,"h":9.305,"l":9.27,"n":12,"o":9.305,"t":"2026-09-28T14:30:00Z","v":616,"vw":9.28625},{"c":9.2,"h":9.2,"l":9.19,"n":9,"o":9.19,"t":"2026-09-28T14:45:00Z","v":620,"vw":9.191667},{"c":9.18,"h":9.19,"l":9.12,"n":18,"o":9.12,"t":"2026-09-28T15:00:00Z","v":3016,"vw":9.172133},{"c":9.185,"h":9.25,"l":9.17,"n":45,"o":9.18,"t":"2026-09-28T15:15:00Z","v":8154,"vw":9.193674},{"c":9.22,"h":9.22,"l":9.17,"n":59,"o":9.19,"t":"2026-09-28T15:30:00Z","v":9690,"vw":9.193935},{"c":9.23,"h":9.23,"l":9.21,"n":29,"o":9.22,"t":"2026-09-28T15:45:00Z","v":1563,"vw":9.21907},{"c":9.23,"h":9.23,"l":9.21,"n":42,"o":9.23,"t":"2026-09-28T16:00:00Z","v":2950,"vw":9.223374},{"c":9.32,"h":9.32,"l":9.28,"n":41,"o":9.28,"t":"2026-09-28T16:15:00Z","v":2976,"vw":9.310357},{"c":9.1873,"h":9.26,"l":9.1873,"n":12,"o":9.26,"t":"2026-09-28T16:30:00Z","v":1460,"vw":9.19525},{"c":9.22,"h":9.235,"l":9.181,"n":12,"o":9.235,"t":"2026-09-28T16:45:00Z","v":603,"vw":9.200579},{"c":9.27,"h":9.32,"l":9.19,"n":25,"o":9.19,"t":"2026-09-28T17:00:00Z","v":1395,"vw":9.256},{"c":9.3196,"h":9.3196,"l":9.26,"n":14,"o":9.29,"t":"2026-09-28T17:15:00Z","v":793,"vw":9.293886},{"c":9.33,"h":9.35,"l":9.3156,"n":45,"o":9.33,"t":"2026-09-28T17:30:00Z","v":2818,"vw":9.327784},{"c":9.32,"h":9.38,"l":9.31,"n":86,"o":9.35,"t":"2026-09-28T17:45:00Z","v":3999,"vw":9.345829},{"c":9.38,"h":9.41,"l":9.34,"n":78,"o":9.345,"t":"2026-09-28T18:00:00Z","v":4936,"vw":9.373056},{"c":9.38,"h":9.38,"l":9.36,"n":62,"o":9.38,"t":"2026-09-28T18:15:00Z","v":4227,"vw":9.368788},{"c":9.385,"h":9.4,"l":9.36,"n":72,"o":9.4,"t":"2026-09-28T18:30:00Z","v":6399,"vw":9.372723},{"c":9.385,"h":9.42,"l":9.35,"n":114,"o":9.375,"t":"2026-09-28T18:45:00Z","v":9019,"vw":9.393765},{"c":9.36,"h":9.395,"l":9.35,"n":77,"o":9.395,"t":"2026-09-28T19:00:00Z","v":6179,"vw":9.360997},{"c":9.35,"h":9.39,"l":9.34,"n":133,"o":9.37,"t":"2026-09-28T19:15:00Z","v":11660,"vw":9.364194},{"c":9.31,"h":9.36,"l":9.285,"n":206,"o":9.34,"t":"2026-09-28T19:30:00Z","v":20945,"vw":9.324431},{"c":9.26,"h":9.32,"l":9.25,"n":416,"o":9.29,"t":"2026-09-28T19:45:00Z","v":30088,"vw":9.291245},{"c":9.29,"h":9.29,"l":9.29,"n":15,"o":9.29,"t":"2026-09-28T20:00:00Z","v":2259,"vw":9.29},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-09-29T13:30:00Z","v":1192,"vw":9.3},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-09-29T13:45:00Z","v":100,"vw":9.31},{"c":9.36,"h":9.3989,"l":9.3,"n":67,"o":9.3,"t":"2026-09-29T14:00:00Z","v":6632,"vw":9.362619},{"c":9.4,"h":9.415,"l":9.33,"n":31,"o":9.33,"t":"2026-09-29T14:15:00Z","v":2571,"vw":9.369704},{"c":9.32,"h":9.345,"l":9.32,"n":12,"o":9.345,"t":"2026-09-29T14:30:00Z","v":656,"vw":9.331876},{"c":9.16,"h":9.25,"l":9.16,"n":32,"o":9.25,"t":"2026-09-29T15:00:00Z","v":6251,"vw":9.237235},{"c":9.16,"h":9.19,"l":9.16,"n":20,"o":9.19,"t":"2026-09-29T15:15:00Z","v":2070,"vw":9.169033},{"c":9.15,"h":9.15,"l":9.07,"n":24,"o":9.11,"t":"2026-09-29T15:30:00Z","v":11983,"vw":9.111743},{"c":9.12,"h":9.175,"l":9.12,"n":44,"o":9.16,"t":"2026-09-29T15:45:00Z","v":3411,"vw":9.153789},{"c":9.105,"h":9.14,"l":9.105,"n":14,"o":9.135,"t":"2026-09-29T16:00:00Z","v":1374,"vw":9.134858},{"c":9.23,"h":9.23,"l":9.11,"n":43,"o":9.12,"t":"2026-09-29T16:15:00Z","v":3080,"vw":9.163697},{"c":9.19,"h":9.2,"l":9.19,"n":8,"o":9.19,"t":"2026-09-29T16:30:00Z","v":729,"vw":9.192405},{"c":9.25,"h":9.25,"l":9.22,"n":12,"o":9.22,"t":"2026-09-29T16:45:00Z","v":541,"vw":9.235},{"c":9.27,"h":9.27,"l":9.245,"n":13,"o":9.245,"t":"2026-09-29T17:00:00Z","v":655,"vw":9.261667},{"c":9.245,"h":9.25,"l":9.23,"n":18,"o":9.23,"t":"2026-09-29T17:15:00Z","v":1003,"vw":9.241429},{"c":9.27,"h":9.27,"l":9.265,"n":6,"o":9.265,"t":"2026-09-29T17:30:00Z","v":452,"vw":9.2675},{"c":9.27,"h":9.27,"l":9.25,"n":30,"o":9.27,"t":"2026-09-29T17:45:00Z","v":1343,"vw":9.2625},{"c":9.31,"h":9.37,"l":9.29,"n":85,"o":9.29,"t":"2026-09-29T18:00:00Z","v":5159,"vw":9.327339},{"c":9.3,"h":9.3,"l":9.285,"n":18,"o":9.285,"t":"2026-09-29T18:15:00Z","v":706,"vw":9.294012},{"c":9.34,"h":9.34,"l":9.25,"n":44,"o":9.25,"t":"2026-09-29T18:30:00Z","v":2831,"vw":9.280879},{"c":9.31,"h":9.32,"l":9.28,"n":15,"o":9.28,"t":"2026-09-29T18:45:00Z","v":1157,"vw":9.301889},{"c":9.275,"h":9.32,"l":9.275,"n":32,"o":9.31,"t":"2026-09-29T19:00:00Z","v":1806,"vw":9.30183},{"c":9.32,"h":9.32,"l":9.28,"n":48,"o":9.29,"t":"2026-09-29T19:15:00Z","v":4052,"vw":9.30941},{"c":9.33,"h":9.33,"l":9.29,"n":102,"o":9.32,"t":"2026-09-29T19:30:00Z","v":6338,"vw":9.310188},{"c":9.31,"h":9.35,"l":9.31,"n":194,"o":9.31,"t":"2026-09-29T19:45:00Z","v":10463,"vw":9.324258},{"c":9.28,"h":9.28,"l":9.28,"n":4,"o":9.28,"t":"2026-09-29T20:00:00Z","v":3204,"vw":9.28},{"c":9.24,"h":9.41,"l":9.24,"n":34,"o":9.41,"t":"2026-09-30T13:30:00Z","v":6084,"vw":9.280833},{"c":9.395,"h":9.43,"l":9.33,"n":52,"o":9.33,"t":"2026-09-30T13:45:00Z","v":7896,"vw":9.372682},{"c":9.595,"h":9.6,"l":9.44,"n":61,"o":9.44,"t":"2026-09-30T14:00:00Z","v":9329,"vw":9.505765},{"c":9.535,"h":9.63,"l":9.535,"n":16,"o":9.63,"t":"2026-09-30T14:15:00Z","v":1585,"vw":9.565},{"c":9.46,"h":9.475,"l":9.395,"n":54,"o":9.475,"t":"2026-09-30T14:30:00Z","v":4788,"vw":9.433831},{"c":9.39,"h":9.425,"l":9.38,"n":60,"o":9.41,"t":"2026-09-30T14:45:00Z","v":4303,"vw":9.397498},{"c":9.33,"h":9.3717,"l":9.33,"n":56,"o":9.3717,"t":"2026-09-30T15:00:00Z","v":5853,"vw":9.350045},{"c":9.31,"h":9.37,"l":9.31,"n":9,"o":9.34,"t":"2026-09-30T15:15:00Z","v":699,"vw":9.329091},{"c":9.27,"h":9.32,"l":9.25,"n":58,"o":9.28,"t":"2026-09-30T15:30:00Z","v":9253,"vw":9.276758},{"c":9.21,"h":9.305,"l":9.18,"n":64,"o":9.27,"t":"2026-09-30T15:45:00Z","v":7504,"vw":9.237896},{"c":9.105,"h":9.205,"l":9.09,"n":52,"o":9.1841,"t":"2026-09-30T16:00:00Z","v":3693,"vw":9.133899},{"c":9.17,"h":9.18,"l":9.07,"n":55,"o":9.09,"t":"2026-09-30T16:15:00Z","v":3441,"vw":9.110949},{"c":9.18,"h":9.22,"l":9.11,"n":79,"o":9.18,"t":"2026-09-30T16:30:00Z","v":7248,"vw":9.155295},{"c":9.115,"h":9.21,"l":9.115,"n":27,"o":9.18,"t":"2026-09-30T16:45:00Z","v":3452,"vw":9.159265},{"c":9.04,"h":9.08,"l":9.03,"n":61,"o":9.08,"t":"2026-09-30T17:00:00Z","v":8072,"vw":9.051488},{"c":9.03,"h":9.07,"l":9.03,"n":23,"o":9.05,"t":"2026-09-30T17:15:00Z","v":2440,"vw":9.046375},{"c":9.03,"h":9.04,"l":9.02,"n":46,"o":9.04,"t":"2026-09-30T17:30:00Z","v":5074,"vw":9.033587},{"c":9.035,"h":9.06,"l":9.01,"n":47,"o":9.01,"t":"2026-09-30T17:45:00Z","v":4987,"vw":9.037667},{"c":9.01,"h":9.04,"l":8.99,"n":60,"o":9.025,"t":"2026-09-30T18:00:00Z","v":6293,"vw":9.005844},{"c":9.015,"h":9.03,"l":9,"n":75,"o":9,"t":"2026-09-30T18:15:00Z","v":5011,"vw":9.014667},{"c":9.07,"h":9.075,"l":8.99,"n":55,"o":9.01,"t":"2026-09-30T18:30:00Z","v":5124,"vw":9.011519},{"c":8.99,"h":9.07,"l":8.96,"n":99,"o":9.07,"t":"2026-09-30T18:45:00Z","v":7576,"vw":8.988546},{"c":8.955,"h":8.99,"l":8.92,"n":176,"o":8.99,"t":"2026-09-30T19:00:00Z","v":16735,"vw":8.956362},{"c":8.95,"h":8.98,"l":8.93,"n":110,"o":8.97,"t":"2026-09-30T19:15:00Z","v":8316,"vw":8.946533},{"c":8.96,"h":8.96,"l":8.9201,"n":74,"o":8.94,"t":"2026-09-30T19:30:00Z","v":7130,"vw":8.939554},{"c":8.92,"h":8.98,"l":8.895,"n":313,"o":8.96,"t":"2026-09-30T19:45:00Z","v":23740,"vw":8.924249},{"c":8.9482,"h":8.9482,"l":8.9,"n":9,"o":8.9,"t":"2026-09-30T20:00:00Z","v":2897,"vw":8.908336},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-01T08:00:00Z","v":200,"vw":8.82},{"c":8.935,"h":9.07,"l":8.89,"n":27,"o":8.91,"t":"2026-10-01T13:30:00Z","v":2687,"vw":8.946408},{"c":9.02,"h":9.025,"l":8.92,"n":16,"o":8.92,"t":"2026-10-01T13:45:00Z","v":715,"vw":8.967976},{"c":8.935,"h":8.95,"l":8.915,"n":48,"o":8.95,"t":"2026-10-01T14:00:00Z","v":2275,"vw":8.931875},{"c":8.985,"h":8.985,"l":8.905,"n":88,"o":8.935,"t":"2026-10-01T14:15:00Z","v":6878,"vw":8.923216},{"c":8.9843,"h":9.06,"l":8.9843,"n":52,"o":9.02,"t":"2026-10-01T14:30:00Z","v":2993,"vw":9.00605},{"c":8.82,"h":8.98,"l":8.78,"n":140,"o":8.975,"t":"2026-10-01T14:45:00Z","v":9330,"vw":8.883874},{"c":8.85,"h":8.9,"l":8.8,"n":56,"o":8.8,"t":"2026-10-01T15:00:00Z","v":3134,"vw":8.840897},{"c":8.77,"h":8.83,"l":8.73,"n":109,"o":8.83,"t":"2026-10-01T15:15:00Z","v":7816,"vw":8.770184},{"c":8.73,"h":8.735,"l":8.7,"n":79,"o":8.73,"t":"2026-10-01T15:30:00Z","v":6994,"vw":8.717813},{"c":8.75,"h":8.75,"l":8.71,"n":61,"o":8.72,"t":"2026-10-01T15:45:00Z","v":2999,"vw":8.738519},{"c":8.775,"h":8.81,"l":8.75,"n":32,"o":8.81,"t":"2026-10-01T16:00:00Z","v":1151,"vw":8.772857},{"c":8.81,"h":8.81,"l":8.81,"n":5,"o":8.81,"t":"2026-10-01T16:15:00Z","v":109,"vw":8.81},{"c":8.83,"h":8.83,"l":8.79,"n":36,"o":8.8,"t":"2026-10-01T16:30:00Z","v":1842,"vw":8.811106},{"c":8.82,"h":8.845,"l":8.82,"n":28,"o":8.84,"t":"2026-10-01T16:45:00Z","v":1241,"vw":8.83},{"c":8.8,"h":8.85,"l":8.8,"n":51,"o":8.82,"t":"2026-10-01T17:00:00Z","v":3011,"vw":8.831818},{"c":8.915,"h":8.93,"l":8.815,"n":51,"o":8.815,"t":"2026-10-01T17:15:00Z","v":2631,"vw":8.867417},{"c":8.885,"h":8.96,"l":8.88,"n":52,"o":8.93,"t":"2026-10-01T17:30:00Z","v":2088,"vw":8.934061},{"c":8.845,"h":8.87,"l":8.83,"n":69,"o":8.87,"t":"2026-10-01T17:45:00Z","v":6183,"vw":8.848967},{"c":8.8453,"h":8.85,"l":8.8,"n":71,"o":8.83,"t":"2026-10-01T18:00:00Z","v":3401,"vw":8.827679},{"c":8.845,"h":8.885,"l":8.835,"n":48,"o":8.835,"t":"2026-10-01T18:15:00Z","v":1842,"vw":8.861539},{"c":8.84,"h":8.87,"l":8.84,"n":24,"o":8.85,"t":"2026-10-01T18:30:00Z","v":1168,"vw":8.854357},{"c":8.86,"h":8.87,"l":8.84,"n":34,"o":8.85,"t":"2026-10-01T18:45:00Z","v":2473,"vw":8.855773},{"c":8.9,"h":8.91,"l":8.84,"n":50,"o":8.84,"t":"2026-10-01T19:00:00Z","v":4050,"vw":8.860615},{"c":8.87,"h":8.9126,"l":8.87,"n":56,"o":8.9126,"t":"2026-10-01T19:15:00Z","v":2934,"vw":8.892599},{"c":8.91,"h":8.91,"l":8.87,"n":71,"o":8.87,"t":"2026-10-01T19:30:00Z","v":9400,"vw":8.902295},{"c":8.91,"h":8.94,"l":8.89,"n":373,"o":8.91,"t":"2026-10-01T19:45:00Z","v":14931,"vw":8.914679},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-01T20:00:00Z","v":2252,"vw":8.9},{"c":8.94,"h":8.94,"l":8.94,"n":10,"o":8.94,"t":"2026-10-01T20:30:00Z","v":1656,"vw":8.94},{"c":8.92,"h":8.92,"l":8.92,"n":15,"o":8.92,"t":"2026-10-01T20:45:00Z","v":1500,"vw":8.92},{"c":8.93,"h":8.94,"l":8.93,"n":5,"o":8.94,"t":"2026-10-01T21:15:00Z","v":500,"vw":8.932},{"c":8.93,"h":8.94,"l":8.93,"n":32,"o":8.93,"t":"2026-10-01T21:30:00Z","v":1638,"vw":8.931086},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-01T22:00:00Z","v":100,"vw":8.94},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-01T22:30:00Z","v":100,"vw":8.94},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-01T23:00:00Z","v":100,"vw":8.94},{"c":9.1,"h":9.11,"l":8.91,"n":55,"o":8.93,"t":"2026-10-02T11:00:00Z","v":5154,"vw":8.944195},{"c":9.14,"h":9.255,"l":9.11,"n":75,"o":9.24,"t":"2026-10-02T13:30:00Z","v":8313,"vw":9.202145},{"c":9.235,"h":9.275,"l":9.2,"n":27,"o":9.2,"t":"2026-10-02T13:45:00Z","v":5290,"vw":9.242798},{"c":9.27,"h":9.29,"l":9.2,"n":26,"o":9.21,"t":"2026-10-02T14:00:00Z","v":2873,"vw":9.241357},{"c":9.33,"h":9.375,"l":9.305,"n":18,"o":9.305,"t":"2026-10-02T14:15:00Z","v":1573,"vw":9.354065},{"c":9.37,"h":9.38,"l":9.37,"n":23,"o":9.37,"t":"2026-10-02T14:30:00Z","v":3231,"vw":9.375862},{"c":9.32,"h":9.36,"l":9.29,"n":49,"o":9.36,"t":"2026-10-02T14:45:00Z","v":6341,"vw":9.334805},{"c":9.2299,"h":9.32,"l":9.2,"n":33,"o":9.32,"t":"2026-10-02T15:00:00Z","v":2475,"vw":9.262827},{"c":9.17,"h":9.23,"l":9.12,"n":31,"o":9.22,"t":"2026-10-02T15:15:00Z","v":2189,"vw":9.19348},{"c":9.1881,"h":9.1881,"l":9.1881,"n":2,"o":9.1881,"t":"2026-10-02T15:30:00Z","v":645,"vw":9.1881},{"c":9.19,"h":9.19,"l":9.18,"n":25,"o":9.18,"t":"2026-10-02T15:45:00Z","v":1413,"vw":9.187609},{"c":9.165,"h":9.195,"l":9.14,"n":56,"o":9.195,"t":"2026-10-02T16:00:00Z","v":2318,"vw":9.159844},{"c":9.18,"h":9.18,"l":9.165,"n":12,"o":9.17,"t":"2026-10-02T16:15:00Z","v":1427,"vw":9.169611},{"c":9.17,"h":9.19,"l":9.17,"n":11,"o":9.18,"t":"2026-10-02T16:30:00Z","v":1078,"vw":9.178888},{"c":9.17,"h":9.19,"l":9.17,"n":27,"o":9.18,"t":"2026-10-02T16:45:00Z","v":3302,"vw":9.184761},{"c":9.17,"h":9.19,"l":9.16,"n":14,"o":9.19,"t":"2026-10-02T17:00:00Z","v":832,"vw":9.18},{"c":9.19,"h":9.19,"l":9.16,"n":80,"o":9.16,"t":"2026-10-02T17:15:00Z","v":4628,"vw":9.172333},{"c":9.17,"h":9.195,"l":9.17,"n":37,"o":9.195,"t":"2026-10-02T17:30:00Z","v":3201,"vw":9.178336},{"c":9.195,"h":9.195,"l":9.19,"n":5,"o":9.19,"t":"2026-10-02T17:45:00Z","v":1317,"vw":9.194606},{"c":9.18,"h":9.2,"l":9.155,"n":55,"o":9.2,"t":"2026-10-02T18:00:00Z","v":4326,"vw":9.178316},{"c":9.15,"h":9.21,"l":9.15,"n":69,"o":9.18,"t":"2026-10-02T18:15:00Z","v":5363,"vw":9.180526},{"c":9.12,"h":9.13,"l":9.12,"n":13,"o":9.13,"t":"2026-10-02T18:30:00Z","v":824,"vw":9.12625},{"c":9.145,"h":9.18,"l":9.08,"n":133,"o":9.091,"t":"2026-10-02T18:45:00Z","v":16288,"vw":9.11986},{"c":9.16,"h":9.16,"l":9.11,"n":76,"o":9.16,"t":"2026-10-02T19:00:00Z","v":7305,"vw":9.140537},{"c":9.16,"h":9.19,"l":9.15,"n":76,"o":9.17,"t":"2026-10-02T19:15:00Z","v":5134,"vw":9.176975},{"c":9.195,"h":9.195,"l":9.16,"n":103,"o":9.16,"t":"2026-10-02T19:30:00Z","v":8173,"vw":9.179859},{"c":9.2,"h":9.21,"l":9.18,"n":299,"o":9.195,"t":"2026-10-02T19:45:00Z","v":18840,"vw":9.192346},{"c":9.22,"h":9.22,"l":9.17,"n":7,"o":9.17,"t":"2026-10-02T20:00:00Z","v":6043,"vw":9.173129},{"c":9.175,"h":9.29,"l":9.15,"n":29,"o":9.19,"t":"2026-10-05T13:30:00Z","v":1638,"vw":9.188078},{"c":9.095,"h":9.13,"l":9.05,"n":34,"o":9.13,"t":"2026-10-05T13:45:00Z","v":2395,"vw":9.072037},{"c":9.22,"h":9.26,"l":9.05,"n":52,"o":9.05,"t":"2026-10-05T14:00:00Z","v":11250,"vw":9.152743},{"c":9.205,"h":9.235,"l":9.19,"n":32,"o":9.21,"t":"2026-10-05T14:15:00Z","v":2689,"vw":9.214973},{"c":9.22,"h":9.25,"l":9.2,"n":7,"o":9.2,"t":"2026-10-05T14:30:00Z","v":657,"vw":9.224167},{"c":9.35,"h":9.37,"l":9.28,"n":37,"o":9.28,"t":"2026-10-05T14:45:00Z","v":3470,"vw":9.323588},{"c":9.41,"h":9.41,"l":9.36,"n":12,"o":9.36,"t":"2026-10-05T15:00:00Z","v":4117,"vw":9.381463},{"c":9.35,"h":9.4,"l":9.33,"n":36,"o":9.4,"t":"2026-10-05T15:15:00Z","v":4011,"vw":9.362368},{"c":9.425,"h":9.425,"l":9.34,"n":30,"o":9.35,"t":"2026-10-05T15:30:00Z","v":5657,"vw":9.373049},{"c":9.41,"h":9.43,"l":9.41,"n":34,"o":9.43,"t":"2026-10-05T15:45:00Z","v":1784,"vw":9.420329},{"c":9.32,"h":9.36,"l":9.27,"n":4,"o":9.27,"t":"2026-10-05T16:15:00Z","v":350,"vw":9.316667},{"c":9.31,"h":9.31,"l":9.29,"n":8,"o":9.29,"t":"2026-10-05T16:45:00Z","v":579,"vw":9.303575},{"c":9.295,"h":9.295,"l":9.295,"n":4,"o":9.295,"t":"2026-10-05T17:00:00Z","v":118,"vw":9.295},{"c":9.3,"h":9.34,"l":9.285,"n":39,"o":9.3,"t":"2026-10-05T17:15:00Z","v":2597,"vw":9.309565},{"c":9.32,"h":9.325,"l":9.3,"n":33,"o":9.325,"t":"2026-10-05T17:30:00Z","v":1954,"vw":9.312862},{"c":9.33,"h":9.35,"l":9.3,"n":18,"o":9.32,"t":"2026-10-05T17:45:00Z","v":2095,"vw":9.329474},{"c":9.34,"h":9.395,"l":9.33,"n":54,"o":9.33,"t":"2026-10-05T18:00:00Z","v":4354,"vw":9.365518},{"c":9.39,"h":9.415,"l":9.32,"n":33,"o":9.33,"t":"2026-10-05T18:15:00Z","v":2032,"vw":9.368438},{"c":9.385,"h":9.42,"l":9.36,"n":23,"o":9.39,"t":"2026-10-05T18:30:00Z","v":2009,"vw":9.389737},{"c":9.4,"h":9.415,"l":9.38,"n":42,"o":9.385,"t":"2026-10-05T18:45:00Z","v":2753,"vw":9.389733},{"c":9.445,"h":9.48,"l":9.42,"n":83,"o":9.42,"t":"2026-10-05T19:00:00Z","v":6439,"vw":9.435525},{"c":9.44,"h":9.45,"l":9.44,"n":33,"o":9.445,"t":"2026-10-05T19:15:00Z","v":1507,"vw":9.443103},{"c":9.44,"h":9.48,"l":9.425,"n":73,"o":9.43,"t":"2026-10-05T19:30:00Z","v":4461,"vw":9.449464},{"c":9.45,"h":9.49,"l":9.43,"n":294,"o":9.44,"t":"2026-10-05T19:45:00Z","v":21490,"vw":9.455174},{"c":9.47,"h":9.47,"l":9.47,"n":7,"o":9.47,"t":"2026-10-05T20:00:00Z","v":14783,"vw":9.47},{"c":9.98,"h":10.09,"l":9.52,"n":113,"o":9.52,"t":"2026-10-06T13:30:00Z","v":11313,"vw":9.867083},{"c":9.96,"h":10.08,"l":9.865,"n":78,"o":9.91,"t":"2026-10-06T13:45:00Z","v":5203,"vw":9.956233},{"c":10.34,"h":10.34,"l":9.96,"n":203,"o":10.09,"t":"2026-10-06T14:00:00Z","v":11319,"vw":10.168169},{"c":10.32,"h":10.32,"l":10.27,"n":55,"o":10.315,"t":"2026-10-06T14:15:00Z","v":3671,"vw":10.299496},{"c":10.22,"h":10.265,"l":10.22,"n":63,"o":10.265,"t":"2026-10-06T14:30:00Z","v":3422,"vw":10.232582},{"c":10.31,"h":10.33,"l":10.1794,"n":124,"o":10.22,"t":"2026-10-06T14:45:00Z","v":7082,"vw":10.296155},{"c":10.305,"h":10.3198,"l":10.205,"n":78,"o":10.31,"t":"2026-10-06T15:00:00Z","v":5944,"vw":10.266921},{"c":10.26,"h":10.3,"l":10.19,"n":110,"o":10.3,"t":"2026-10-06T15:15:00Z","v":10252,"vw":10.239071},{"c":10.4889,"h":10.4889,"l":10.28,"n":90,"o":10.28,"t":"2026-10-06T15:30:00Z","v":9886,"vw":10.396943},{"c":10.515,"h":10.525,"l":10.5,"n":127,"o":10.525,"t":"2026-10-06T15:45:00Z","v":5509,"vw":10.507128},{"c":10.538,"h":10.6,"l":10.52,"n":74,"o":10.545,"t":"2026-10-06T16:00:00Z","v":2706,"vw":10.557684},{"c":10.51,"h":10.535,"l":10.51,"n":47,"o":10.535,"t":"2026-10-06T16:15:00Z","v":2251,"vw":10.523},{"c":10.64,"h":10.64,"l":10.56,"n":69,"o":10.585,"t":"2026-10-06T16:30:00Z","v":3904,"vw":10.6},{"c":10.7199,"h":10.7199,"l":10.65,"n":59,"o":10.69,"t":"2026-10-06T16:45:00Z","v":4168,"vw":10.669863},{"c":10.67,"h":10.705,"l":10.66,"n":79,"o":10.705,"t":"2026-10-06T17:00:00Z","v":4066,"vw":10.677},{"c":10.68,"h":10.725,"l":10.66,"n":136,"o":10.69,"t":"2026-10-06T17:15:00Z","v":14708,"vw":10.693956},{"c":10.67,"h":10.725,"l":10.64,"n":48,"o":10.668,"t":"2026-10-06T17:30:00Z","v":5835,"vw":10.675565},{"c":10.62,"h":10.71,"l":10.62,"n":116,"o":10.71,"t":"2026-10-06T17:45:00Z","v":7848,"vw":10.676147},{"c":10.6,"h":10.65,"l":10.575,"n":99,"o":10.61,"t":"2026-10-06T18:00:00Z","v":4910,"vw":10.602333},{"c":10.52,"h":10.605,"l":10.52,"n":78,"o":10.6,"t":"2026-10-06T18:15:00Z","v":5946,"vw":10.568951},{"c":10.545,"h":10.56,"l":10.5,"n":165,"o":10.525,"t":"2026-10-06T18:30:00Z","v":9346,"vw":10.526923},{"c":10.56,"h":10.58,"l":10.525,"n":64,"o":10.53,"t":"2026-10-06T18:45:00Z","v":3941,"vw":10.543561},{"c":10.52,"h":10.58,"l":10.51,"n":165,"o":10.56,"t":"2026-10-06T19:00:00Z","v":7825,"vw":10.537714},{"c":10.485,"h":10.52,"l":10.47,"n":235,"o":10.51,"t":"2026-10-06T19:15:00Z","v":12724,"vw":10.497475},{"c":10.48,"h":10.515,"l":10.45,"n":593,"o":10.49,"t":"2026-10-06T19:30:00Z","v":40788,"vw":10.482323},{"c":10.39,"h":10.49,"l":10.38,"n":691,"o":10.49,"t":"2026-10-06T19:45:00Z","v":45704,"vw":10.435562},{"c":10.38,"h":10.4,"l":10.38,"n":6,"o":10.38,"t":"2026-10-06T20:00:00Z","v":2642,"vw":10.38598},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-07T11:30:00Z","v":1100,"vw":10.1},{"c":9.89,"h":10.1961,"l":9.67,"n":126,"o":10.01,"t":"2026-10-07T13:30:00Z","v":9996,"vw":9.821007},{"c":9.94,"h":9.99,"l":9.84,"n":34,"o":9.89,"t":"2026-10-07T13:45:00Z","v":2392,"vw":9.919504},{"c":10.03,"h":10.03,"l":9.92,"n":37,"o":9.97,"t":"2026-10-07T14:00:00Z","v":7825,"vw":9.969542},{"c":9.99,"h":10.04,"l":9.91,"n":42,"o":10.03,"t":"2026-10-07T14:15:00Z","v":3776,"vw":10.000841},{"c":9.985,"h":10.08,"l":9.96,"n":33,"o":9.96,"t":"2026-10-07T14:30:00Z","v":3125,"vw":9.987761},{"c":9.935,"h":10.03,"l":9.935,"n":20,"o":9.985,"t":"2026-10-07T14:45:00Z","v":2108,"vw":9.976429},{"c":9.97,"h":9.98,"l":9.93,"n":25,"o":9.935,"t":"2026-10-07T15:00:00Z","v":1225,"vw":9.949745},{"c":9.775,"h":9.98,"l":9.775,"n":49,"o":9.96,"t":"2026-10-07T15:15:00Z","v":3165,"vw":9.897283},{"c":9.75,"h":9.8,"l":9.75,"n":34,"o":9.755,"t":"2026-10-07T15:30:00Z","v":4902,"vw":9.768782},{"c":9.715,"h":9.74,"l":9.7,"n":20,"o":9.74,"t":"2026-10-07T15:45:00Z","v":1720,"vw":9.726006},{"c":9.705,"h":9.72,"l":9.69,"n":30,"o":9.69,"t":"2026-10-07T16:00:00Z","v":1531,"vw":9.6985},{"c":9.61,"h":9.7,"l":9.61,"n":24,"o":9.7,"t":"2026-10-07T16:15:00Z","v":2322,"vw":9.673709},{"c":9.63,"h":9.64,"l":9.63,"n":23,"o":9.64,"t":"2026-10-07T16:30:00Z","v":1127,"vw":9.63625},{"c":9.56,"h":9.64,"l":9.56,"n":24,"o":9.64,"t":"2026-10-07T16:45:00Z","v":1845,"vw":9.610117},{"c":9.64,"h":9.65,"l":9.54,"n":58,"o":9.54,"t":"2026-10-07T17:00:00Z","v":3995,"vw":9.618778},{"c":9.78,"h":9.85,"l":9.64,"n":111,"o":9.64,"t":"2026-10-07T17:15:00Z","v":6294,"vw":9.738414},{"c":9.8,"h":9.8,"l":9.76,"n":164,"o":9.76,"t":"2026-10-07T17:30:00Z","v":4690,"vw":9.783027},{"c":9.78,"h":9.8,"l":9.77,"n":80,"o":9.8,"t":"2026-10-07T17:45:00Z","v":3753,"vw":9.787662},{"c":9.77,"h":9.82,"l":9.73,"n":51,"o":9.73,"t":"2026-10-07T18:00:00Z","v":4545,"vw":9.784054},{"c":9.8,"h":9.81,"l":9.78,"n":110,"o":9.78,"t":"2026-10-07T18:15:00Z","v":5329,"vw":9.788614},{"c":9.8,"h":9.805,"l":9.78,"n":69,"o":9.8,"t":"2026-10-07T18:30:00Z","v":2957,"vw":9.793361},{"c":9.75,"h":9.795,"l":9.75,"n":43,"o":9.79,"t":"2026-10-07T18:45:00Z","v":1903,"vw":9.782264},{"c":9.725,"h":9.805,"l":9.71,"n":122,"o":9.77,"t":"2026-10-07T19:00:00Z","v":4825,"vw":9.760365},{"c":9.72,"h":9.74,"l":9.7,"n":88,"o":9.725,"t":"2026-10-07T19:15:00Z","v":3632,"vw":9.72138},{"c":9.73,"h":9.76,"l":9.71,"n":189,"o":9.73,"t":"2026-10-07T19:30:00Z","v":7239,"vw":9.736336},{"c":9.73,"h":9.77,"l":9.69,"n":437,"o":9.75,"t":"2026-10-07T19:45:00Z","v":27814,"vw":9.721024},{"c":9.72,"h":9.72,"l":9.72,"n":7,"o":9.72,"t":"2026-10-07T20:00:00Z","v":4720,"vw":9.72},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-08T08:00:00Z","v":728,"vw":9.5},{"c":9.54,"h":9.77,"l":9.455,"n":33,"o":9.77,"t":"2026-10-08T13:30:00Z","v":5615,"vw":9.620408},{"c":9.6,"h":9.6,"l":9.505,"n":15,"o":9.505,"t":"2026-10-08T13:45:00Z","v":1036,"vw":9.541156},{"c":9.57,"h":9.6196,"l":9.48,"n":28,"o":9.535,"t":"2026-10-08T14:00:00Z","v":2020,"vw":9.559882},{"c":9.595,"h":9.63,"l":9.54,"n":15,"o":9.54,"t":"2026-10-08T14:15:00Z","v":831,"vw":9.59},{"c":9.48,"h":9.59,"l":9.48,"n":35,"o":9.52,"t":"2026-10-08T14:30:00Z","v":1911,"vw":9.540909},{"c":9.55,"h":9.55,"l":9.51,"n":12,"o":9.51,"t":"2026-10-08T14:45:00Z","v":390,"vw":9.523793},{"c":9.365,"h":9.53,"l":9.36,"n":35,"o":9.53,"t":"2026-10-08T15:00:00Z","v":2658,"vw":9.4425},{"c":9.39,"h":9.39,"l":9.34,"n":17,"o":9.34,"t":"2026-10-08T15:15:00Z","v":659,"vw":9.365},{"c":9.38,"h":9.385,"l":9.33,"n":60,"o":9.375,"t":"2026-10-08T15:30:00Z","v":3455,"vw":9.356429},{"c":9.34,"h":9.395,"l":9.31,"n":83,"o":9.36,"t":"2026-10-08T15:45:00Z","v":4495,"vw":9.357083},{"c":9.4099,"h":9.41,"l":9.33,"n":17,"o":9.33,"t":"2026-10-08T16:00:00Z","v":4925,"vw":9.338135},{"c":9.3,"h":9.53,"l":9.3,"n":98,"o":9.41,"t":"2026-10-08T16:15:00Z","v":12547,"vw":9.368496},{"c":9.3,"h":9.345,"l":9.26,"n":39,"o":9.345,"t":"2026-10-08T16:30:00Z","v":2923,"vw":9.284484},{"c":9.25,"h":9.27,"l":9.22,"n":84,"o":9.27,"t":"2026-10-08T16:45:00Z","v":4942,"vw":9.233167},{"c":9.28,"h":9.28,"l":9.18,"n":54,"o":9.23,"t":"2026-10-08T17:00:00Z","v":3929,"vw":9.212415},{"c":9.165,"h":9.25,"l":9.16,"n":52,"o":9.24,"t":"2026-10-08T17:15:00Z","v":3181,"vw":9.223078},{"c":9.18,"h":9.22,"l":9.17,"n":85,"o":9.19,"t":"2026-10-08T17:30:00Z","v":14704,"vw":9.182138},{"c":9.15,"h":9.185,"l":9.09,"n":49,"o":9.185,"t":"2026-10-08T17:45:00Z","v":3287,"vw":9.140377},{"c":9.11,"h":9.145,"l":9.1064,"n":23,"o":9.145,"t":"2026-10-08T18:00:00Z","v":1194,"vw":9.119639},{"c":9.135,"h":9.18,"l":9.12,"n":80,"o":9.12,"t":"2026-10-08T18:15:00Z","v":4479,"vw":9.137436},{"c":9.155,"h":9.17,"l":9.09,"n":178,"o":9.12,"t":"2026-10-08T18:30:00Z","v":15949,"vw":9.137857},{"c":9.12,"h":9.12,"l":9.1,"n":45,"o":9.1,"t":"2026-10-08T18:45:00Z","v":1939,"vw":9.112884},{"c":9.11,"h":9.14,"l":9.1,"n":41,"o":9.13,"t":"2026-10-08T19:00:00Z","v":2674,"vw":9.126},{"c":9.19,"h":9.22,"l":9.11,"n":72,"o":9.11,"t":"2026-10-08T19:15:00Z","v":3386,"vw":9.168125},{"c":9.26,"h":9.27,"l":9.19,"n":111,"o":9.2,"t":"2026-10-08T19:30:00Z","v":6323,"vw":9.221512},{"c":9.29,"h":9.31,"l":9.24,"n":460,"o":9.26,"t":"2026-10-08T19:45:00Z","v":22838,"vw":9.269178},{"c":9.26,"h":9.26,"l":9.26,"n":6,"o":9.26,"t":"2026-10-08T20:00:00Z","v":1263,"vw":9.26},{"c":9.09,"h":9.38,"l":8.99,"n":102,"o":9.38,"t":"2026-10-09T13:30:00Z","v":9289,"vw":9.141828},{"c":9.12,"h":9.12,"l":9.01,"n":36,"o":9.075,"t":"2026-10-09T13:45:00Z","v":2776,"vw":9.070614},{"c":9.12,"h":9.185,"l":9.1,"n":65,"o":9.135,"t":"2026-10-09T14:00:00Z","v":2226,"vw":9.136367},{"c":9.11,"h":9.13,"l":9.11,"n":42,"o":9.13,"t":"2026-10-09T14:30:00Z","v":2488,"vw":9.122667},{"c":9.19,"h":9.19,"l":9.15,"n":20,"o":9.16,"t":"2026-10-09T14:45:00Z","v":706,"vw":9.168},{"c":9.22,"h":9.23,"l":9.19,"n":45,"o":9.19,"t":"2026-10-09T15:00:00Z","v":2149,"vw":9.203284},{"c":9.22,"h":9.24,"l":9.22,"n":32,"o":9.22,"t":"2026-10-09T15:15:00Z","v":1474,"vw":9.226788},{"c":9.3,"h":9.3,"l":9.24,"n":13,"o":9.27,"t":"2026-10-09T15:30:00Z","v":734,"vw":9.266923},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-09T15:45:00Z","v":145,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-09T16:00:00Z","v":100,"vw":9.25},{"c":9.19,"h":9.24,"l":9.17,"n":34,"o":9.24,"t":"2026-10-09T16:15:00Z","v":4694,"vw":9.234329},{"c":9.2,"h":9.235,"l":9.2,"n":61,"o":9.2,"t":"2026-10-09T16:30:00Z","v":3196,"vw":9.221513},{"c":9.205,"h":9.24,"l":9.19,"n":20,"o":9.24,"t":"2026-10-09T16:45:00Z","v":799,"vw":9.21125},{"c":9.18,"h":9.19,"l":9.18,"n":22,"o":9.19,"t":"2026-10-09T17:00:00Z","v":734,"vw":9.185918},{"c":9.23,"h":9.23,"l":9.205,"n":59,"o":9.23,"t":"2026-10-09T17:15:00Z","v":1739,"vw":9.21588},{"c":9.235,"h":9.275,"l":9.225,"n":33,"o":9.25,"t":"2026-10-09T17:30:00Z","v":2274,"vw":9.248233},{"c":9.285,"h":9.29,"l":9.25,"n":69,"o":9.26,"t":"2026-10-09T17:45:00Z","v":3535,"vw":9.270456},{"c":9.345,"h":9.365,"l":9.25,"n":161,"o":9.27,"t":"2026-10-09T18:00:00Z","v":5856,"vw":9.301055},{"c":9.315,"h":9.4,"l":9.31,"n":110,"o":9.365,"t":"2026-10-09T18:15:00Z","v":4189,"vw":9.343398},{"c":9.31,"h":9.325,"l":9.295,"n":27,"o":9.3,"t":"2026-10-09T18:30:00Z","v":1757,"vw":9.309272},{"c":9.325,"h":9.365,"l":9.325,"n":51,"o":9.34,"t":"2026-10-09T18:45:00Z","v":7663,"vw":9.347043},{"c":9.36,"h":9.39,"l":9.34,"n":11,"o":9.34,"t":"2026-10-09T19:00:00Z","v":2012,"vw":9.354405},{"c":9.35,"h":9.365,"l":9.32,"n":81,"o":9.34,"t":"2026-10-09T19:15:00Z","v":4950,"vw":9.338623},{"c":9.36,"h":9.385,"l":9.325,"n":87,"o":9.355,"t":"2026-10-09T19:30:00Z","v":3886,"vw":9.348365},{"c":9.26,"h":9.35,"l":9.25,"n":267,"o":9.34,"t":"2026-10-09T19:45:00Z","v":17821,"vw":9.286473},{"c":9.29,"h":9.29,"l":9.29,"n":4,"o":9.29,"t":"2026-10-09T20:00:00Z","v":4710,"vw":9.29},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-12T12:30:00Z","v":200,"vw":9.46},{"c":9.23,"h":9.23,"l":9.23,"n":3,"o":9.23,"t":"2026-10-12T13:30:00Z","v":483,"vw":9.23},{"c":9.175,"h":9.175,"l":9.175,"n":2,"o":9.175,"t":"2026-10-12T14:00:00Z","v":180,"vw":9.175},{"c":9.1072,"h":9.1072,"l":9.1072,"n":3,"o":9.1072,"t":"2026-10-12T14:15:00Z","v":141,"vw":9.1072},{"c":9.05,"h":9.135,"l":9.05,"n":16,"o":9.135,"t":"2026-10-12T14:30:00Z","v":447,"vw":9.078333},{"c":9.01,"h":9.01,"l":9.01,"n":3,"o":9.01,"t":"2026-10-12T14:45:00Z","v":103,"vw":9.01},{"c":9.025,"h":9.025,"l":8.96,"n":7,"o":8.96,"t":"2026-10-12T15:00:00Z","v":342,"vw":9.000836},{"c":9,"h":9,"l":9,"n":9,"o":9,"t":"2026-10-12T15:15:00Z","v":332,"vw":9},{"c":9.04,"h":9.05,"l":9,"n":8,"o":9,"t":"2026-10-12T15:30:00Z","v":741,"vw":9.024286},{"c":9.01,"h":9.04,"l":9.01,"n":84,"o":9.04,"t":"2026-10-12T15:45:00Z","v":1526,"vw":9.025},{"c":9.01,"h":9.08,"l":9.01,"n":18,"o":9.08,"t":"2026-10-12T16:00:00Z","v":1320,"vw":9.054029},{"c":9.06,"h":9.155,"l":9.06,"n":15,"o":9.155,"t":"2026-10-12T16:15:00Z","v":946,"vw":9.085652},{"c":9.05,"h":9.09,"l":9.05,"n":11,"o":9.09,"t":"2026-10-12T16:30:00Z","v":1725,"vw":9.066902},{"c":9.18,"h":9.18,"l":9.05,"n":2,"o":9.05,"t":"2026-10-12T16:45:00Z","v":534,"vw":9.110861},{"c":9.04,"h":9.3399,"l":9.03,"n":8,"o":9.3399,"t":"2026-10-12T17:00:00Z","v":720,"vw":9.087872},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-12T17:15:00Z","v":116,"vw":9.04},{"c":9.03,"h":9.03,"l":9.03,"n":18,"o":9.03,"t":"2026-10-12T17:30:00Z","v":1443,"vw":9.03},{"c":9.05,"h":9.05,"l":9.05,"n":9,"o":9.05,"t":"2026-10-12T17:45:00Z","v":606,"vw":9.05},{"c":9.08,"h":9.08,"l":9.025,"n":53,"o":9.04,"t":"2026-10-12T18:00:00Z","v":2917,"vw":9.042778},{"c":9.02,"h":9.06,"l":9.01,"n":18,"o":9.06,"t":"2026-10-12T18:30:00Z","v":2646,"vw":9.052917},{"c":9,"h":9.04,"l":9,"n":20,"o":9.04,"t":"2026-10-12T18:45:00Z","v":1944,"vw":9.030453},{"c":8.98,"h":9.015,"l":8.98,"n":15,"o":9,"t":"2026-10-12T19:00:00Z","v":561,"vw":8.998333},{"c":9.035,"h":9.05,"l":9,"n":49,"o":9,"t":"2026-10-12T19:15:00Z","v":2730,"vw":9.01675},{"c":9.01,"h":9.08,"l":9.01,"n":94,"o":9.03,"t":"2026-10-12T19:30:00Z","v":5410,"vw":9.046647},{"c":8.99,"h":9.045,"l":8.99,"n":186,"o":9.01,"t":"2026-10-12T19:45:00Z","v":10497,"vw":9.017447},{"c":9.03,"h":9.03,"l":9.03,"n":5,"o":9.03,"t":"2026-10-12T20:00:00Z","v":2667,"vw":9.03},{"c":8.98,"h":9.02,"l":8.88,"n":61,"o":9.02,"t":"2026-10-13T13:30:00Z","v":10705,"vw":8.914586},{"c":8.885,"h":8.995,"l":8.83,"n":48,"o":8.995,"t":"2026-10-13T13:45:00Z","v":4809,"vw":8.860821},{"c":8.915,"h":8.915,"l":8.79,"n":108,"o":8.86,"t":"2026-10-13T14:00:00Z","v":11530,"vw":8.830984},{"c":8.9,"h":8.91,"l":8.87,"n":27,"o":8.9,"t":"2026-10-13T14:15:00Z","v":3109,"vw":8.878331},{"c":8.955,"h":8.97,"l":8.91,"n":33,"o":8.91,"t":"2026-10-13T14:30:00Z","v":1169,"vw":8.931111},{"c":8.82,"h":8.99,"l":8.82,"n":36,"o":8.99,"t":"2026-10-13T14:45:00Z","v":2286,"vw":8.913158},{"c":8.8,"h":8.825,"l":8.79,"n":21,"o":8.825,"t":"2026-10-13T15:00:00Z","v":1842,"vw":8.811649},{"c":8.815,"h":8.83,"l":8.81,"n":23,"o":8.83,"t":"2026-10-13T15:15:00Z","v":985,"vw":8.81972},{"c":8.72,"h":8.77,"l":8.71,"n":6,"o":8.77,"t":"2026-10-13T15:30:00Z","v":647,"vw":8.751097},{"c":8.718,"h":8.72,"l":8.685,"n":37,"o":8.7,"t":"2026-10-13T15:45:00Z","v":3394,"vw":8.701656},{"c":8.73,"h":8.75,"l":8.7,"n":33,"o":8.7,"t":"2026-10-13T16:00:00Z","v":3508,"vw":8.736955},{"c":8.7128,"h":8.73,"l":8.7128,"n":8,"o":8.73,"t":"2026-10-13T16:15:00Z","v":633,"vw":8.718222},{"c":8.735,"h":8.735,"l":8.705,"n":23,"o":8.7299,"t":"2026-10-13T16:30:00Z","v":2606,"vw":8.721235},{"c":8.73,"h":8.74,"l":8.73,"n":16,"o":8.74,"t":"2026-10-13T16:45:00Z","v":1137,"vw":8.738607},{"c":8.6992,"h":8.7,"l":8.685,"n":17,"o":8.7,"t":"2026-10-13T17:00:00Z","v":1424,"vw":8.694043},{"c":8.67,"h":8.67,"l":8.67,"n":7,"o":8.67,"t":"2026-10-13T17:15:00Z","v":352,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-10-13T17:30:00Z","v":198,"vw":8.67},{"c":8.645,"h":8.69,"l":8.64,"n":68,"o":8.664,"t":"2026-10-13T17:45:00Z","v":10252,"vw":8.662695},{"c":8.73,"h":8.78,"l":8.66,"n":47,"o":8.66,"t":"2026-10-13T18:00:00Z","v":2518,"vw":8.735},{"c":8.6521,"h":8.67,"l":8.65,"n":7,"o":8.67,"t":"2026-10-13T18:15:00Z","v":629,"vw":8.65496},{"c":8.69,"h":8.71,"l":8.66,"n":33,"o":8.67,"t":"2026-10-13T18:30:00Z","v":2276,"vw":8.683706},{"c":8.74,"h":8.74,"l":8.69,"n":18,"o":8.69,"t":"2026-10-13T18:45:00Z","v":2648,"vw":8.7175},{"c":8.77,"h":8.77,"l":8.71,"n":37,"o":8.71,"t":"2026-10-13T19:00:00Z","v":2508,"vw":8.73181},{"c":8.7521,"h":8.77,"l":8.74,"n":22,"o":8.74,"t":"2026-10-13T19:15:00Z","v":3650,"vw":8.752048},{"c":8.72,"h":8.74,"l":8.695,"n":105,"o":8.715,"t":"2026-10-13T19:30:00Z","v":5248,"vw":8.718053},{"c":8.655,"h":8.7,"l":8.63,"n":286,"o":8.7,"t":"2026-10-13T19:45:00Z","v":15259,"vw":8.661424},{"c":8.64,"h":8.76,"l":8.64,"n":9,"o":8.64,"t":"2026-10-13T20:00:00Z","v":3289,"vw":8.681173},{"c":8.44,"h":8.65,"l":8.27,"n":165,"o":8.57,"t":"2026-10-14T13:30:00Z","v":13788,"vw":8.45928},{"c":8.365,"h":8.47,"l":8.365,"n":37,"o":8.45,"t":"2026-10-14T13:45:00Z","v":4775,"vw":8.459606},{"c":8.31,"h":8.439,"l":8.31,"n":48,"o":8.33,"t":"2026-10-14T14:00:00Z","v":5403,"vw":8.33811},{"c":8.33,"h":8.35,"l":8.25,"n":195,"o":8.325,"t":"2026-10-14T14:15:00Z","v":25389,"vw":8.270016},{"c":8.36,"h":8.36,"l":8.3,"n":29,"o":8.315,"t":"2026-10-14T14:30:00Z","v":1368,"vw":8.318333},{"c":8.355,"h":8.39,"l":8.3442,"n":35,"o":8.39,"t":"2026-10-14T14:45:00Z","v":4830,"vw":8.358364},{"c":8.35,"h":8.36,"l":8.29,"n":27,"o":8.36,"t":"2026-10-14T15:00:00Z","v":2113,"vw":8.328376},{"c":8.38,"h":8.41,"l":8.35,"n":38,"o":8.356,"t":"2026-10-14T15:15:00Z","v":3256,"vw":8.379058},{"c":8.34,"h":8.4058,"l":8.32,"n":52,"o":8.4058,"t":"2026-10-14T15:30:00Z","v":16601,"vw":8.383183},{"c":8.36,"h":8.37,"l":8.33,"n":43,"o":8.33,"t":"2026-10-14T15:45:00Z","v":2469,"vw":8.343529},{"c":8.28,"h":8.325,"l":8.28,"n":51,"o":8.32,"t":"2026-10-14T16:00:00Z","v":4933,"vw":8.301211},{"c":8.17,"h":8.25,"l":8.16,"n":43,"o":8.25,"t":"2026-10-14T16:15:00Z","v":3857,"vw":8.192399},{"c":8.215,"h":8.26,"l":8.14,"n":137,"o":8.18,"t":"2026-10-14T16:30:00Z","v":9997,"vw":8.212803},{"c":8.125,"h":8.2,"l":8.06,"n":50,"o":8.2,"t":"2026-10-14T16:45:00Z","v":2940,"vw":8.11944},{"c":8.135,"h":8.14,"l":8.05,"n":31,"o":8.14,"t":"2026-10-14T17:00:00Z","v":3729,"vw":8.103495},{"c":8.04,"h":8.1,"l":8.04,"n":57,"o":8.08,"t":"2026-10-14T17:15:00Z","v":2929,"vw":8.07398},{"c":8.1,"h":8.11,"l":8.05,"n":48,"o":8.06,"t":"2026-10-14T17:30:00Z","v":3041,"vw":8.088012},{"c":8.09,"h":8.1,"l":8.08,"n":23,"o":8.1,"t":"2026-10-14T17:45:00Z","v":1151,"vw":8.093334},{"c":8.14,"h":8.14,"l":8.05,"n":37,"o":8.05,"t":"2026-10-14T18:00:00Z","v":3303,"vw":8.070234},{"c":8.115,"h":8.12,"l":8.075,"n":35,"o":8.11,"t":"2026-10-14T18:15:00Z","v":2459,"vw":8.106241},{"c":8.1,"h":8.115,"l":8.08,"n":107,"o":8.11,"t":"2026-10-14T18:30:00Z","v":5116,"vw":8.0975},{"c":8.115,"h":8.115,"l":8.09,"n":25,"o":8.09,"t":"2026-10-14T18:45:00Z","v":1030,"vw":8.095},{"c":8.11,"h":8.11,"l":8.07,"n":44,"o":8.09,"t":"2026-10-14T19:00:00Z","v":2909,"vw":8.091456},{"c":8.14,"h":8.2,"l":8.1,"n":46,"o":8.1,"t":"2026-10-14T19:15:00Z","v":3579,"vw":8.160209},{"c":8.16,"h":8.21,"l":8.16,"n":72,"o":8.18,"t":"2026-10-14T19:30:00Z","v":4392,"vw":8.176493},{"c":8.16,"h":8.2,"l":8.14,"n":278,"o":8.15,"t":"2026-10-14T19:45:00Z","v":16107,"vw":8.162597},{"c":8.2,"h":8.2,"l":8.19,"n":4,"o":8.19,"t":"2026-10-14T20:00:00Z","v":1963,"vw":8.190645},{"c":8.04,"h":8.13,"l":7.815,"n":358,"o":8.13,"t":"2026-10-15T13:30:00Z","v":35748,"vw":7.986394},{"c":7.87,"h":8.02,"l":7.81,"n":99,"o":8.02,"t":"2026-10-15T13:45:00Z","v":11097,"vw":7.946082},{"c":8.055,"h":8.09,"l":7.89,"n":107,"o":7.89,"t":"2026-10-15T14:00:00Z","v":9961,"vw":8.0044},{"c":8.15,"h":8.16,"l":8.055,"n":36,"o":8.055,"t":"2026-10-15T14:15:00Z","v":1896,"vw":8.123214},{"c":8.23,"h":8.23,"l":8.12,"n":96,"o":8.16,"t":"2026-10-15T14:30:00Z","v":8103,"vw":8.189795},{"c":8.17,"h":8.24,"l":8.1501,"n":96,"o":8.1501,"t":"2026-10-15T14:45:00Z","v":8709,"vw":8.208799},{"c":8.41,"h":8.41,"l":8.22,"n":67,"o":8.22,"t":"2026-10-15T15:00:00Z","v":5975,"vw":8.282403},{"c":8.46,"h":8.57,"l":8.435,"n":47,"o":8.435,"t":"2026-10-15T15:15:00Z","v":6737,"vw":8.444696},{"c":8.39,"h":8.46,"l":8.39,"n":49,"o":8.43,"t":"2026-10-15T15:30:00Z","v":7454,"vw":8.405634},{"c":8.36,"h":8.36,"l":8.36,"n":7,"o":8.36,"t":"2026-10-15T15:45:00Z","v":331,"vw":8.36},{"c":8.31,"h":8.36,"l":8.31,"n":9,"o":8.34,"t":"2026-10-15T16:00:00Z","v":2823,"vw":8.347148},{"c":8.335,"h":8.405,"l":8.335,"n":27,"o":8.35,"t":"2026-10-15T16:15:00Z","v":2166,"vw":8.365238},{"c":8.34,"h":8.365,"l":8.34,"n":7,"o":8.365,"t":"2026-10-15T16:30:00Z","v":429,"vw":8.355},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-15T16:45:00Z","v":110,"vw":8.37},{"c":8.33,"h":8.38,"l":8.33,"n":71,"o":8.34,"t":"2026-10-15T17:00:00Z","v":1741,"vw":8.35},{"c":8.34,"h":8.3992,"l":8.34,"n":54,"o":8.37,"t":"2026-10-15T17:15:00Z","v":4389,"vw":8.354711},{"c":8.5,"h":8.5,"l":8.3498,"n":48,"o":8.3498,"t":"2026-10-15T17:30:00Z","v":3566,"vw":8.412264},{"c":8.43,"h":8.5,"l":8.43,"n":16,"o":8.5,"t":"2026-10-15T17:45:00Z","v":1543,"vw":8.469286},{"c":8.44,"h":8.44,"l":8.44,"n":5,"o":8.44,"t":"2026-10-15T18:00:00Z","v":214,"vw":8.44},{"c":8.44,"h":8.45,"l":8.44,"n":53,"o":8.44,"t":"2026-10-15T18:15:00Z","v":2136,"vw":8.444},{"c":8.48,"h":8.48,"l":8.435,"n":19,"o":8.44,"t":"2026-10-15T18:30:00Z","v":2219,"vw":8.448447},{"c":8.47,"h":8.47,"l":8.46,"n":5,"o":8.46,"t":"2026-10-15T18:45:00Z","v":244,"vw":8.465},{"c":8.47,"h":8.475,"l":8.46,"n":54,"o":8.46,"t":"2026-10-15T19:00:00Z","v":2459,"vw":8.468357},{"c":8.49,"h":8.505,"l":8.48,"n":24,"o":8.48,"t":"2026-10-15T19:15:00Z","v":1082,"vw":8.489361},{"c":8.55,"h":8.55,"l":8.48,"n":45,"o":8.48,"t":"2026-10-15T19:30:00Z","v":1725,"vw":8.51125},{"c":8.57,"h":8.605,"l":8.53,"n":351,"o":8.55,"t":"2026-10-15T19:45:00Z","v":22531,"vw":8.580802},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-15T20:00:00Z","v":1827,"vw":8.56},{"c":8.29,"h":8.47,"l":8.29,"n":6,"o":8.47,"t":"2026-10-15T22:15:00Z","v":400,"vw":8.396667},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-16T13:30:00Z","v":628,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":10,"o":8.56,"t":"2026-10-16T13:45:00Z","v":853,"vw":8.56},{"c":8.545,"h":8.63,"l":8.545,"n":11,"o":8.58,"t":"2026-10-16T14:00:00Z","v":788,"vw":8.59619},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-16T14:15:00Z","v":130,"vw":8.6},{"c":8.535,"h":8.56,"l":8.535,"n":15,"o":8.56,"t":"2026-10-16T14:30:00Z","v":717,"vw":8.555},{"c":8.56,"h":8.56,"l":8.495,"n":31,"o":8.495,"t":"2026-10-16T14:45:00Z","v":4046,"vw":8.520938},{"c":8.504,"h":8.504,"l":8.48,"n":11,"o":8.48,"t":"2026-10-16T15:00:00Z","v":1398,"vw":8.5},{"c":8.32,"h":8.39,"l":8.32,"n":22,"o":8.39,"t":"2026-10-16T15:15:00Z","v":719,"vw":8.354739},{"c":8.39,"h":8.39,"l":8.38,"n":5,"o":8.38,"t":"2026-10-16T15:30:00Z","v":232,"vw":8.385},{"c":8.355,"h":8.395,"l":8.32,"n":16,"o":8.3601,"t":"2026-10-16T15:45:00Z","v":1731,"vw":8.357175},{"c":8.325,"h":8.33,"l":8.29,"n":12,"o":8.33,"t":"2026-10-16T16:00:00Z","v":1684,"vw":8.299811},{"c":8.325,"h":8.325,"l":8.325,"n":5,"o":8.325,"t":"2026-10-16T16:15:00Z","v":318,"vw":8.325},{"c":8.2765,"h":8.29,"l":8.26,"n":26,"o":8.29,"t":"2026-10-16T16:30:00Z","v":2332,"vw":8.277324},{"c":8.245,"h":8.28,"l":8.245,"n":18,"o":8.28,"t":"2026-10-16T16:45:00Z","v":2677,"vw":8.251846},{"c":8.215,"h":8.215,"l":8.215,"n":25,"o":8.215,"t":"2026-10-16T17:00:00Z","v":593,"vw":8.215},{"c":8.23,"h":8.23,"l":8.19,"n":50,"o":8.19,"t":"2026-10-16T17:15:00Z","v":2155,"vw":8.218039},{"c":8.26,"h":8.265,"l":8.26,"n":11,"o":8.26,"t":"2026-10-16T17:30:00Z","v":767,"vw":8.262},{"c":8.19,"h":8.26,"l":8.19,"n":40,"o":8.26,"t":"2026-10-16T17:45:00Z","v":6389,"vw":8.235932},{"c":8.175,"h":8.175,"l":8.175,"n":3,"o":8.175,"t":"2026-10-16T18:00:00Z","v":126,"vw":8.175},{"c":8.16,"h":8.16,"l":8.125,"n":74,"o":8.13,"t":"2026-10-16T18:30:00Z","v":2803,"vw":8.137099},{"c":8.13,"h":8.15,"l":8.12,"n":31,"o":8.15,"t":"2026-10-16T18:45:00Z","v":1227,"vw":8.127},{"c":8.18,"h":8.18,"l":8.12,"n":63,"o":8.15,"t":"2026-10-16T19:00:00Z","v":2591,"vw":8.145839},{"c":8.24,"h":8.24,"l":8.14,"n":24,"o":8.205,"t":"2026-10-16T19:15:00Z","v":1126,"vw":8.206848},{"c":8.245,"h":8.27,"l":8.22,"n":58,"o":8.25,"t":"2026-10-16T19:30:00Z","v":4337,"vw":8.246444},{"c":8.255,"h":8.28,"l":8.195,"n":192,"o":8.24,"t":"2026-10-16T19:45:00Z","v":6270,"vw":8.228877},{"c":8.24,"h":8.24,"l":8.24,"n":4,"o":8.24,"t":"2026-10-16T20:00:00Z","v":2554,"vw":8.24},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-19T12:30:00Z","v":1900,"vw":7.33},{"c":8.3497,"h":8.3497,"l":8.2,"n":8,"o":8.33,"t":"2026-10-19T13:30:00Z","v":4176,"vw":8.308227},{"c":8.3,"h":8.3,"l":8.23,"n":13,"o":8.27,"t":"2026-10-19T13:45:00Z","v":1194,"vw":8.282914},{"c":8.22,"h":8.22,"l":8.22,"n":13,"o":8.22,"t":"2026-10-19T14:00:00Z","v":492,"vw":8.22},{"c":8.21,"h":8.21,"l":8.2,"n":17,"o":8.21,"t":"2026-10-19T14:30:00Z","v":1065,"vw":8.207857},{"c":8.33,"h":8.33,"l":8.31,"n":6,"o":8.31,"t":"2026-10-19T14:45:00Z","v":499,"vw":8.32},{"c":8.275,"h":8.275,"l":8.275,"n":4,"o":8.275,"t":"2026-10-19T15:00:00Z","v":550,"vw":8.275},{"c":8.29,"h":8.335,"l":8.29,"n":8,"o":8.335,"t":"2026-10-19T15:45:00Z","v":549,"vw":8.32375},{"c":8.3,"h":8.38,"l":8.3,"n":4,"o":8.34,"t":"2026-10-19T16:00:00Z","v":1682,"vw":8.358596},{"c":8.335,"h":8.335,"l":8.325,"n":4,"o":8.325,"t":"2026-10-19T16:15:00Z","v":325,"vw":8.331667},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-19T16:30:00Z","v":116,"vw":8.31},{"c":8.3,"h":8.31,"l":8.3,"n":13,"o":8.304,"t":"2026-10-19T17:00:00Z","v":589,"vw":8.3035},{"c":8.32,"h":8.32,"l":8.32,"n":4,"o":8.32,"t":"2026-10-19T17:15:00Z","v":106,"vw":8.32},{"c":8.33,"h":8.34,"l":8.32,"n":15,"o":8.34,"t":"2026-10-19T17:30:00Z","v":880,"vw":8.33125},{"c":8.285,"h":8.3,"l":8.285,"n":14,"o":8.3,"t":"2026-10-19T17:45:00Z","v":573,"vw":8.29625},{"c":8.3,"h":8.33,"l":8.3,"n":27,"o":8.31,"t":"2026-10-19T18:15:00Z","v":1264,"vw":8.31},{"c":8.3131,"h":8.3131,"l":8.28,"n":8,"o":8.28,"t":"2026-10-19T18:30:00Z","v":1530,"vw":8.294565},{"c":8.32,"h":8.32,"l":8.32,"n":10,"o":8.32,"t":"2026-10-19T18:45:00Z","v":435,"vw":8.32},{"c":8.345,"h":8.3641,"l":8.345,"n":10,"o":8.345,"t":"2026-10-19T19:00:00Z","v":798,"vw":8.358268},{"c":8.4,"h":8.415,"l":8.36,"n":24,"o":8.36,"t":"2026-10-19T19:15:00Z","v":835,"vw":8.3901},{"c":8.415,"h":8.42,"l":8.39,"n":32,"o":8.39,"t":"2026-10-19T19:30:00Z","v":1831,"vw":8.404643},{"c":8.37,"h":8.415,"l":8.35,"n":204,"o":8.415,"t":"2026-10-19T19:45:00Z","v":9537,"vw":8.379987},{"c":8.39,"h":8.39,"l":8.39,"n":10,"o":8.39,"t":"2026-10-19T20:00:00Z","v":2027,"vw":8.39},{"c":9.22,"h":9.22,"l":8.51,"n":7,"o":8.65,"t":"2026-10-20T08:00:00Z","v":414,"vw":8.786508},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-20T11:30:00Z","v":170,"vw":8.38},{"c":8.405,"h":8.405,"l":8.22,"n":46,"o":8.35,"t":"2026-10-20T13:30:00Z","v":9202,"vw":8.287281},{"c":8.36,"h":8.36,"l":8.33,"n":4,"o":8.33,"t":"2026-10-20T13:45:00Z","v":346,"vw":8.343333},{"c":8.44,"h":8.44,"l":8.38,"n":12,"o":8.38,"t":"2026-10-20T14:00:00Z","v":629,"vw":8.412},{"c":8.56,"h":8.56,"l":8.49,"n":9,"o":8.49,"t":"2026-10-20T14:15:00Z","v":2130,"vw":8.506998},{"c":8.5,"h":8.5,"l":8.44,"n":5,"o":8.44,"t":"2026-10-20T14:45:00Z","v":1098,"vw":8.470943},{"c":8.42,"h":8.5,"l":8.35,"n":18,"o":8.5,"t":"2026-10-20T15:00:00Z","v":1016,"vw":8.41439},{"c":8.35,"h":8.36,"l":8.35,"n":8,"o":8.36,"t":"2026-10-20T15:15:00Z","v":506,"vw":8.3525},{"c":8.4,"h":8.405,"l":8.36,"n":24,"o":8.38,"t":"2026-10-20T15:30:00Z","v":1323,"vw":8.384286},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-10-20T15:45:00Z","v":200,"vw":8.41},{"c":8.4,"h":8.4,"l":8.38,"n":18,"o":8.38,"t":"2026-10-20T16:00:00Z","v":904,"vw":8.38875},{"c":8.42,"h":8.42,"l":8.42,"n":12,"o":8.42,"t":"2026-10-20T16:30:00Z","v":223,"vw":8.42},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-20T16:45:00Z","v":100,"vw":8.39},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-20T17:00:00Z","v":115,"vw":8.34},{"c":8.335,"h":8.335,"l":8.335,"n":2,"o":8.335,"t":"2026-10-20T17:15:00Z","v":119,"vw":8.335},{"c":8.345,"h":8.37,"l":8.345,"n":37,"o":8.37,"t":"2026-10-20T17:30:00Z","v":4878,"vw":8.363961},{"c":8.355,"h":8.355,"l":8.355,"n":4,"o":8.355,"t":"2026-10-20T17:45:00Z","v":117,"vw":8.355},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-20T18:00:00Z","v":105,"vw":8.37},{"c":8.36,"h":8.36,"l":8.36,"n":10,"o":8.36,"t":"2026-10-20T18:30:00Z","v":850,"vw":8.36},{"c":8.35,"h":8.39,"l":8.35,"n":21,"o":8.3631,"t":"2026-10-20T18:45:00Z","v":2160,"vw":8.366768},{"c":8.365,"h":8.365,"l":8.365,"n":1,"o":8.365,"t":"2026-10-20T19:00:00Z","v":100,"vw":8.365},{"c":8.37,"h":8.38,"l":8.35,"n":33,"o":8.37,"t":"2026-10-20T19:15:00Z","v":2377,"vw":8.362519},{"c":8.34,"h":8.35,"l":8.34,"n":8,"o":8.35,"t":"2026-10-20T19:30:00Z","v":525,"vw":8.346667},{"c":8.3,"h":8.32,"l":8.28,"n":80,"o":8.32,"t":"2026-10-20T19:45:00Z","v":3436,"vw":8.298179},{"c":8.3,"h":8.31,"l":8.3,"n":7,"o":8.3,"t":"2026-10-20T20:00:00Z","v":4130,"vw":8.3015},{"c":8.21,"h":8.33,"l":8.21,"n":10,"o":8.3,"t":"2026-10-21T13:15:00Z","v":7615,"vw":8.325447},{"c":8.48,"h":8.49,"l":8.3,"n":5,"o":8.3,"t":"2026-10-21T13:30:00Z","v":3962,"vw":8.31417},{"c":8.48,"h":8.48,"l":8.48,"n":10,"o":8.48,"t":"2026-10-21T14:00:00Z","v":419,"vw":8.48},{"c":8.43,"h":8.47,"l":8.43,"n":18,"o":8.445,"t":"2026-10-21T14:15:00Z","v":1280,"vw":8.4525},{"c":8.47,"h":8.515,"l":8.45,"n":17,"o":8.49,"t":"2026-10-21T14:30:00Z","v":981,"vw":8.482778},{"c":8.49,"h":8.49,"l":8.49,"n":4,"o":8.49,"t":"2026-10-21T14:45:00Z","v":216,"vw":8.49},{"c":8.465,"h":8.48,"l":8.42,"n":33,"o":8.42,"t":"2026-10-21T15:00:00Z","v":2543,"vw":8.465},{"c":8.51,"h":8.525,"l":8.45,"n":15,"o":8.465,"t":"2026-10-21T15:15:00Z","v":869,"vw":8.488571},{"c":8.52,"h":8.52,"l":8.52,"n":9,"o":8.52,"t":"2026-10-21T15:30:00Z","v":442,"vw":8.52},{"c":8.55,"h":8.55,"l":8.515,"n":26,"o":8.549,"t":"2026-10-21T15:45:00Z","v":2339,"vw":8.542967},{"c":8.55,"h":8.55,"l":8.545,"n":10,"o":8.545,"t":"2026-10-21T16:00:00Z","v":541,"vw":8.546},{"c":8.5,"h":8.53,"l":8.5,"n":9,"o":8.53,"t":"2026-10-21T16:15:00Z","v":443,"vw":8.52},{"c":8.555,"h":8.59,"l":8.51,"n":16,"o":8.51,"t":"2026-10-21T16:30:00Z","v":925,"vw":8.546552},{"c":8.59,"h":8.59,"l":8.54,"n":36,"o":8.57,"t":"2026-10-21T17:00:00Z","v":1572,"vw":8.569091},{"c":8.6,"h":8.6,"l":8.6,"n":7,"o":8.6,"t":"2026-10-21T17:15:00Z","v":355,"vw":8.6},{"c":8.595,"h":8.595,"l":8.595,"n":2,"o":8.595,"t":"2026-10-21T17:30:00Z","v":200,"vw":8.595},{"c":8.665,"h":8.665,"l":8.625,"n":6,"o":8.625,"t":"2026-10-21T17:45:00Z","v":530,"vw":8.633},{"c":8.62,"h":8.67,"l":8.615,"n":32,"o":8.67,"t":"2026-10-21T18:00:00Z","v":1393,"vw":8.641292},{"c":8.6,"h":8.65,"l":8.6,"n":33,"o":8.64,"t":"2026-10-21T18:15:00Z","v":2303,"vw":8.624762},{"c":8.6,"h":8.6,"l":8.59,"n":9,"o":8.59,"t":"2026-10-21T18:30:00Z","v":616,"vw":8.595},{"c":8.58,"h":8.6,"l":8.555,"n":35,"o":8.58,"t":"2026-10-21T18:45:00Z","v":2302,"vw":8.575882},{"c":8.52,"h":8.59,"l":8.5,"n":95,"o":8.55,"t":"2026-10-21T19:00:00Z","v":7442,"vw":8.53417},{"c":8.53,"h":8.53,"l":8.52,"n":29,"o":8.525,"t":"2026-10-21T19:15:00Z","v":1571,"vw":8.527273},{"c":8.57,"h":8.63,"l":8.54,"n":126,"o":8.54,"t":"2026-10-21T19:30:00Z","v":7549,"vw":8.586404},{"c":8.55,"h":8.595,"l":8.545,"n":179,"o":8.57,"t":"2026-10-21T19:45:00Z","v":8503,"vw":8.563544},{"c":8.52,"h":8.52,"l":8.52,"n":4,"o":8.52,"t":"2026-10-21T20:00:00Z","v":4561,"vw":8.52},{"c":7.85,"h":8.32,"l":7.85,"n":2,"o":8.32,"t":"2026-10-22T11:15:00Z","v":600,"vw":7.928333},{"c":8.3,"h":8.3,"l":8.19,"n":23,"o":8.19,"t":"2026-10-22T13:30:00Z","v":2520,"vw":8.240616},{"c":8.21,"h":8.21,"l":8.17,"n":11,"o":8.2,"t":"2026-10-22T13:45:00Z","v":1039,"vw":8.197143},{"c":8.23,"h":8.27,"l":8.1799,"n":23,"o":8.27,"t":"2026-10-22T14:00:00Z","v":2156,"vw":8.188844},{"c":8.16,"h":8.205,"l":8.16,"n":22,"o":8.18,"t":"2026-10-22T14:15:00Z","v":3700,"vw":8.19135},{"c":8.18,"h":8.18,"l":8.14,"n":19,"o":8.14,"t":"2026-10-22T14:30:00Z","v":999,"vw":8.167709},{"c":8.12,"h":8.17,"l":8.1,"n":23,"o":8.17,"t":"2026-10-22T14:45:00Z","v":10770,"vw":8.105785},{"c":8.14,"h":8.14,"l":8.11,"n":15,"o":8.11,"t":"2026-10-22T15:00:00Z","v":618,"vw":8.12},{"c":8.16,"h":8.16,"l":8.0901,"n":6,"o":8.125,"t":"2026-10-22T15:15:00Z","v":551,"vw":8.11106},{"c":8.15,"h":8.15,"l":8.13,"n":28,"o":8.13,"t":"2026-10-22T15:30:00Z","v":1347,"vw":8.136667},{"c":8.15,"h":8.165,"l":8.15,"n":21,"o":8.165,"t":"2026-10-22T16:00:00Z","v":1391,"vw":8.158461},{"c":8.178,"h":8.18,"l":8.15,"n":36,"o":8.15,"t":"2026-10-22T16:15:00Z","v":1385,"vw":8.176545},{"c":8.2,"h":8.245,"l":8.18,"n":47,"o":8.18,"t":"2026-10-22T16:30:00Z","v":3352,"vw":8.206852},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-10-22T16:45:00Z","v":159,"vw":8.18},{"c":8.185,"h":8.21,"l":8.185,"n":26,"o":8.21,"t":"2026-10-22T17:00:00Z","v":1165,"vw":8.200714},{"c":8.165,"h":8.18,"l":8.165,"n":15,"o":8.18,"t":"2026-10-22T17:15:00Z","v":865,"vw":8.175714},{"c":8.16,"h":8.18,"l":8.16,"n":14,"o":8.18,"t":"2026-10-22T17:30:00Z","v":636,"vw":8.175},{"c":8.21,"h":8.21,"l":8.16,"n":28,"o":8.16,"t":"2026-10-22T17:45:00Z","v":1653,"vw":8.174615},{"c":8.185,"h":8.19,"l":8.12,"n":32,"o":8.18,"t":"2026-10-22T18:00:00Z","v":1700,"vw":8.158182},{"c":8.185,"h":8.1901,"l":8.185,"n":11,"o":8.19,"t":"2026-10-22T18:15:00Z","v":2931,"vw":8.189889},{"c":8.21,"h":8.21,"l":8.21,"n":13,"o":8.21,"t":"2026-10-22T18:30:00Z","v":302,"vw":8.21},{"c":8.16,"h":8.2099,"l":8.16,"n":19,"o":8.185,"t":"2026-10-22T18:45:00Z","v":1403,"vw":8.183974},{"c":8.11,"h":8.11,"l":8.1,"n":28,"o":8.11,"t":"2026-10-22T19:00:00Z","v":1239,"vw":8.108571},{"c":8.12,"h":8.13,"l":8.1,"n":39,"o":8.11,"t":"2026-10-22T19:15:00Z","v":3029,"vw":8.123478},{"c":8.11,"h":8.13,"l":8.1,"n":51,"o":8.13,"t":"2026-10-22T19:30:00Z","v":1794,"vw":8.111778},{"c":8.06,"h":8.13,"l":8.06,"n":154,"o":8.08,"t":"2026-10-22T19:45:00Z","v":8046,"vw":8.081307},{"c":8.1,"h":8.1,"l":8.02,"n":6,"o":8.02,"t":"2026-10-22T20:00:00Z","v":2865,"vw":8.033674}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.08979109595564892,"strike":12.006963468145036,"iv":0.9618521310198038,"gamma":0.08278576552267809,"theta":-0.006341708886693594,"vega":0.003872541695373805,"rho":0.0005522538652650777,"breakevenPct":50.83235117332525},{"delta":0.15,"premium":0.127897997249542,"strike":10.736733425015267,"iv":0.8294140734123331,"gamma":0.12766819240705907,"theta":-0.007264677945748281,"vega":0.005155743153997979,"rho":0.0008330989774156265,"breakevenPct":35.46921972898764},{"delta":0.2,"premium":0.3053866011371229,"strike":12.774760734591482,"iv":1.3373056408874935,"gamma":0.1292465743838668,"theta":-0.01587245444790083,"vega":0.006257997436346701,"rho":0.001010647849848992,"breakevenPct":63.09410643053123},{"delta":0.25,"premium":0.6753546990826532,"strike":19.381333912190236,"iv":2.7294619287148567,"gamma":0.07102413244069254,"theta":-0.035092584085759916,"vega":0.007110372284791227,"rho":0.001045549534101485,"breakevenPct":150.0833991430535},{"delta":0.3,"premium":0.85,"strike":16.987679240855286,"iv":2.853451254183516,"gamma":0.05411018741647556,"theta":-0.03889154008496344,"vega":0.007846295316747073,"rho":0.0012284845458188254,"breakevenPct":122.41495312787143},{"delta":0.35,"premium":0.9055695185434134,"strike":14.206149735094094,"iv":2.462229687811154,"gamma":0.06795185166238751,"theta":-0.03445626869904582,"vega":0.008056328716346003,"rho":0.0015006635521532,"breakevenPct":88.42542710271208},{"delta":0.4,"premium":0.9846592272899932,"strike":13.076296753000097,"iv":2.2576939087526307,"gamma":0.07872591347693174,"theta":-0.03178100097642694,"vega":0.008112281625397566,"rho":0.0017546781776173609,"breakevenPct":75.32364065199614},{"delta":0.45,"premium":1.063748936036573,"strike":11.9464437709061,"iv":2.0531581296941073,"gamma":0.08949997529147596,"theta":-0.02910573325380808,"vega":0.008168234534449129,"rho":0.0020086928030815213,"breakevenPct":62.22185420128022},{"delta":0.5,"premium":1.1428386447831527,"strike":10.816590788812103,"iv":1.8486223506355839,"gamma":0.10027403710602018,"theta":-0.02643046553118921,"vega":0.008224187443500692,"rho":0.002262707428545682,"breakevenPct":49.120067750564296},{"delta":0.55,"premium":1.2219283535297327,"strike":9.686737806718106,"iv":1.6440865715770605,"gamma":0.11104809892056441,"theta":-0.02375519780857034,"vega":0.008280140352552255,"rho":0.0025167220540098425,"breakevenPct":36.01828129984836},{"delta":0.6,"premium":1.3010180622763123,"strike":8.55688482462411,"iv":1.4395507925185376,"gamma":0.12182216073510863,"theta":-0.021079930085951475,"vega":0.008336093261603818,"rho":0.0027707366794740033,"breakevenPct":22.916494849132462},{"delta":0.65,"premium":1.404667417033146,"strike":7.46382022313031,"iv":1.2591696166369484,"gamma":0.1306685412470875,"theta":-0.018554600993141625,"vega":0.008336176353141909,"rho":0.003005568224204602,"breakevenPct":10.579646386078009},{"delta":0.7,"premium":1.864043407440454,"strike":6.903605600682373,"iv":1.4286483581180036,"gamma":0.11159401507817954,"theta":-0.018201011847794265,"vega":0.007527030264007966,"rho":0.0029625483386697855,"breakevenPct":9.322306834449224},{"delta":0.75,"premium":2.323419397847763,"strike":6.343390978234435,"iv":1.598127099599059,"gamma":0.09251948890927157,"theta":-0.017847422702446904,"vega":0.006717884174874022,"rho":0.002919528453134969,"breakevenPct":8.064967282820437},{"delta":0.8,"premium":2.7827953882550727,"strike":5.783176355786496,"iv":1.7676058410801145,"gamma":0.07344496274036358,"theta":-0.017493833557099544,"vega":0.005908738085740077,"rho":0.002876508567600152,"breakevenPct":6.8076277311916495},{"delta":0.85,"premium":3.2421713786623814,"strike":5.222961733338559,"iv":1.9370845825611698,"gamma":0.054370436571455655,"theta":-0.017140244411752183,"vega":0.005099591996606133,"rho":0.0028334886820653355,"breakevenPct":5.550288179562865},{"delta":0.9,"premium":4.425087881173219,"strike":3.9898102210371524,"iv":2.8417498099227227,"gamma":0.032804451110477126,"theta":-0.017428927369685633,"vega":0.003870533676066193,"rho":0.0022154050349508553,"breakevenPct":4.9239164864136225}],"put":[{"delta":0.1,"premium":1.4133706845616103,"strike":3.858286644297987,"iv":4.866818879951589,"gamma":0.02682599367056957,"theta":-0.025260826748072902,"vega":0.0038206206077263,"rho":-0.0013723255652924005,"breakevenPct":69.51476359430951},{"delta":0.15,"premium":0.5096011760925903,"strike":5.096011760925902,"iv":2.1917954139415046,"gamma":0.04832407898871261,"theta":-0.019263140802549063,"vega":0.005197905674899469,"rho":-0.0013718628044494204,"breakevenPct":42.81283560058214},{"delta":0.2,"premium":0.5690840620220234,"strike":5.690840620220235,"iv":1.9352117930577573,"gamma":0.07160203443799404,"theta":-0.018528021213473765,"vega":0.005984911253576431,"rho":-0.0017423880103561206,"breakevenPct":36.137698775583395},{"delta":0.25,"premium":0.6285669479514567,"strike":6.285669479514567,"iv":1.6786281721740104,"gamma":0.09487998988727545,"theta":-0.01779290162439847,"vega":0.006771916832253393,"rho":-0.0021129132162628203,"breakevenPct":29.46256195058465},{"delta":0.3,"premium":0.68804983388089,"strike":6.8804983388089,"iv":1.4220445512902633,"gamma":0.11815794533655687,"theta":-0.017057782035323172,"vega":0.007558922410930355,"rho":-0.0024834384221695204,"breakevenPct":22.787425125585905},{"delta":0.35,"premium":0.7475327198103232,"strike":7.4753271981032325,"iv":1.1654609304065162,"gamma":0.1414359007858383,"theta":-0.016322662446247874,"vega":0.008345927989607316,"rho":-0.00285396362807622,"breakevenPct":16.112288300587164},{"delta":0.4,"premium":1.085115123218103,"strike":7.940940951602768,"iv":1.2112730227853796,"gamma":0.13735682401571717,"theta":-0.01712252046888821,"vega":0.008417626715279111,"rho":-0.003439900905487088,"breakevenPct":14.515887426625133},{"delta":0.45,"premium":1.4347319410871595,"strike":8.400963080377842,"iv":1.2701709176054468,"gamma":0.13209390533481521,"theta":-0.017988802759127665,"vega":0.008458371416959381,"rho":-0.0040351598752617155,"breakevenPct":13.13926260236057},{"delta":0.5,"premium":1.7843487589562161,"strike":8.860985209152915,"iv":1.329068812425514,"gamma":0.12683098665391326,"theta":-0.018855085049367115,"vega":0.008499116118639651,"rho":-0.004630418845036344,"breakevenPct":11.76263777809601},{"delta":0.55,"premium":2.1339655768252728,"strike":9.321007337927991,"iv":1.387966707245581,"gamma":0.12156806797301128,"theta":-0.01972136733960657,"vega":0.008539860820319921,"rho":-0.005225677814810972,"breakevenPct":10.38601295383145},{"delta":0.6,"premium":2.483582394694329,"strike":9.781029466703064,"iv":1.4468646020656482,"gamma":0.11630514929210933,"theta":-0.020587649629846022,"vega":0.008580605522000191,"rho":-0.0058209367845856,"breakevenPct":9.00938812956689},{"delta":0.65,"premium":3.1936863378214744,"strike":10.590963410675515,"iv":1.5475260771220778,"gamma":0.10616042075683674,"theta":-0.021109932188947293,"vega":0.00831597940660443,"rho":-0.0067035772462064516,"breakevenPct":7.764625026757588},{"delta":0.7,"premium":4.231255684809019,"strike":11.718756179140238,"iv":1.6861254609428369,"gamma":0.09158107105614352,"theta":-0.021319726442663504,"vega":0.007773955373406777,"rho":-0.007847274177519672,"breakevenPct":6.639644709087035},{"delta":0.75,"premium":5.612855542317763,"strike":13.190474523247671,"iv":1.849219583593432,"gamma":0.07637851029619107,"theta":-0.0213578848219256,"vega":0.007150464103095864,"rho":-0.009263955437522307,"breakevenPct":5.515972806360251},{"delta":0.8,"premium":9.066947799632857,"strike":16.716947799632855,"iv":2.2333431173047233,"gamma":0.05582588611532015,"theta":-0.022461109783474736,"vega":0.006317580917867641,"rho":-0.012327105643914118,"breakevenPct":4.6134663341645785}]},"raw":{"call":[{"delta":0.1,"premium":0.08979109595564892,"strike":12.006963468145036,"iv":0.9618521310198038,"gamma":0.08278576552267809,"theta":-0.006341708886693594,"vega":0.003872541695373805,"rho":0.0005522538652650777,"breakevenPct":50.83235117332525},{"delta":0.15,"premium":0.127897997249542,"strike":10.736733425015267,"iv":0.8294140734123331,"gamma":0.12766819240705907,"theta":-0.007264677945748281,"vega":0.005155743153997979,"rho":0.0008330989774156265,"breakevenPct":35.46921972898764},{"delta":0.2,"premium":0.3053866011371229,"strike":12.774760734591482,"iv":1.3373056408874935,"gamma":0.1292465743838668,"theta":-0.01587245444790083,"vega":0.006257997436346701,"rho":0.001010647849848992,"breakevenPct":63.09410643053123},{"delta":0.25,"premium":0.6753546990826532,"strike":19.381333912190236,"iv":2.7294619287148567,"gamma":0.07102413244069254,"theta":-0.035092584085759916,"vega":0.007110372284791227,"rho":0.001045549534101485,"breakevenPct":150.0833991430535},{"delta":0.3,"premium":0.85,"strike":16.987679240855286,"iv":2.853451254183516,"gamma":0.05411018741647556,"theta":-0.03889154008496344,"vega":0.007846295316747073,"rho":0.0012284845458188254,"breakevenPct":122.41495312787143},{"delta":0.35,"premium":0.9055695185434134,"strike":14.206149735094094,"iv":2.462229687811154,"gamma":0.06795185166238751,"theta":-0.03445626869904582,"vega":0.008056328716346003,"rho":0.0015006635521532,"breakevenPct":88.42542710271208},{"delta":0.4,"premium":0.9846592272899932,"strike":13.076296753000097,"iv":2.2576939087526307,"gamma":0.07872591347693174,"theta":-0.03178100097642694,"vega":0.008112281625397566,"rho":0.0017546781776173609,"breakevenPct":75.32364065199614},{"delta":0.45,"premium":1.063748936036573,"strike":11.9464437709061,"iv":2.0531581296941073,"gamma":0.08949997529147596,"theta":-0.02910573325380808,"vega":0.008168234534449129,"rho":0.0020086928030815213,"breakevenPct":62.22185420128022},{"delta":0.5,"premium":1.1428386447831527,"strike":10.816590788812103,"iv":1.8486223506355839,"gamma":0.10027403710602018,"theta":-0.02643046553118921,"vega":0.008224187443500692,"rho":0.002262707428545682,"breakevenPct":49.120067750564296},{"delta":0.55,"premium":1.2219283535297327,"strike":9.686737806718106,"iv":1.6440865715770605,"gamma":0.11104809892056441,"theta":-0.02375519780857034,"vega":0.008280140352552255,"rho":0.0025167220540098425,"breakevenPct":36.01828129984836},{"delta":0.6,"premium":1.3010180622763123,"strike":8.55688482462411,"iv":1.4395507925185376,"gamma":0.12182216073510863,"theta":-0.021079930085951475,"vega":0.008336093261603818,"rho":0.0027707366794740033,"breakevenPct":22.916494849132462},{"delta":0.65,"premium":1.404667417033146,"strike":7.46382022313031,"iv":1.2591696166369484,"gamma":0.1306685412470875,"theta":-0.018554600993141625,"vega":0.008336176353141909,"rho":0.003005568224204602,"breakevenPct":10.579646386078009},{"delta":0.7,"premium":1.864043407440454,"strike":6.903605600682373,"iv":1.4286483581180036,"gamma":0.11159401507817954,"theta":-0.018201011847794265,"vega":0.007527030264007966,"rho":0.0029625483386697855,"breakevenPct":9.322306834449224},{"delta":0.75,"premium":2.323419397847763,"strike":6.343390978234435,"iv":1.598127099599059,"gamma":0.09251948890927157,"theta":-0.017847422702446904,"vega":0.006717884174874022,"rho":0.002919528453134969,"breakevenPct":8.064967282820437},{"delta":0.8,"premium":2.7827953882550727,"strike":5.783176355786496,"iv":1.7676058410801145,"gamma":0.07344496274036358,"theta":-0.017493833557099544,"vega":0.005908738085740077,"rho":0.002876508567600152,"breakevenPct":6.8076277311916495},{"delta":0.85,"premium":3.2421713786623814,"strike":5.222961733338559,"iv":1.9370845825611698,"gamma":0.054370436571455655,"theta":-0.017140244411752183,"vega":0.005099591996606133,"rho":0.0028334886820653355,"breakevenPct":5.550288179562865},{"delta":0.9,"premium":4.425087881173219,"strike":3.9898102210371524,"iv":2.8417498099227227,"gamma":0.032804451110477126,"theta":-0.017428927369685633,"vega":0.003870533676066193,"rho":0.0022154050349508553,"breakevenPct":4.9239164864136225}],"put":[{"delta":0.1,"premium":1.4133706845616103,"strike":3.858286644297987,"iv":4.866818879951589,"gamma":0.02682599367056957,"theta":-0.025260826748072902,"vega":0.0038206206077263,"rho":-0.0013723255652924005,"breakevenPct":69.51476359430951},{"delta":0.15,"premium":0.5096011760925903,"strike":5.096011760925902,"iv":2.1917954139415046,"gamma":0.04832407898871261,"theta":-0.019263140802549063,"vega":0.005197905674899469,"rho":-0.0013718628044494204,"breakevenPct":42.81283560058214},{"delta":0.2,"premium":0.5690840620220234,"strike":5.690840620220235,"iv":1.9352117930577573,"gamma":0.07160203443799404,"theta":-0.018528021213473765,"vega":0.005984911253576431,"rho":-0.0017423880103561206,"breakevenPct":36.137698775583395},{"delta":0.25,"premium":0.6285669479514567,"strike":6.285669479514567,"iv":1.6786281721740104,"gamma":0.09487998988727545,"theta":-0.01779290162439847,"vega":0.006771916832253393,"rho":-0.0021129132162628203,"breakevenPct":29.46256195058465},{"delta":0.3,"premium":0.68804983388089,"strike":6.8804983388089,"iv":1.4220445512902633,"gamma":0.11815794533655687,"theta":-0.017057782035323172,"vega":0.007558922410930355,"rho":-0.0024834384221695204,"breakevenPct":22.787425125585905},{"delta":0.35,"premium":0.7475327198103232,"strike":7.4753271981032325,"iv":1.1654609304065162,"gamma":0.1414359007858383,"theta":-0.016322662446247874,"vega":0.008345927989607316,"rho":-0.00285396362807622,"breakevenPct":16.112288300587164},{"delta":0.4,"premium":1.085115123218103,"strike":7.940940951602768,"iv":1.2112730227853796,"gamma":0.13735682401571717,"theta":-0.01712252046888821,"vega":0.008417626715279111,"rho":-0.003439900905487088,"breakevenPct":14.515887426625133},{"delta":0.45,"premium":1.4347319410871595,"strike":8.400963080377842,"iv":1.2701709176054468,"gamma":0.13209390533481521,"theta":-0.017988802759127665,"vega":0.008458371416959381,"rho":-0.0040351598752617155,"breakevenPct":13.13926260236057},{"delta":0.5,"premium":1.7843487589562161,"strike":8.860985209152915,"iv":1.329068812425514,"gamma":0.12683098665391326,"theta":-0.018855085049367115,"vega":0.008499116118639651,"rho":-0.004630418845036344,"breakevenPct":11.76263777809601},{"delta":0.55,"premium":2.1339655768252728,"strike":9.321007337927991,"iv":1.387966707245581,"gamma":0.12156806797301128,"theta":-0.01972136733960657,"vega":0.008539860820319921,"rho":-0.005225677814810972,"breakevenPct":10.38601295383145},{"delta":0.6,"premium":2.483582394694329,"strike":9.781029466703064,"iv":1.4468646020656482,"gamma":0.11630514929210933,"theta":-0.020587649629846022,"vega":0.008580605522000191,"rho":-0.0058209367845856,"breakevenPct":9.00938812956689},{"delta":0.65,"premium":3.1936863378214744,"strike":10.590963410675515,"iv":1.5475260771220778,"gamma":0.10616042075683674,"theta":-0.021109932188947293,"vega":0.00831597940660443,"rho":-0.0067035772462064516,"breakevenPct":7.764625026757588},{"delta":0.7,"premium":4.231255684809019,"strike":11.718756179140238,"iv":1.6861254609428369,"gamma":0.09158107105614352,"theta":-0.021319726442663504,"vega":0.007773955373406777,"rho":-0.007847274177519672,"breakevenPct":6.639644709087035},{"delta":0.75,"premium":5.612855542317763,"strike":13.190474523247671,"iv":1.849219583593432,"gamma":0.07637851029619107,"theta":-0.0213578848219256,"vega":0.007150464103095864,"rho":-0.009263955437522307,"breakevenPct":5.515972806360251},{"delta":0.8,"premium":9.066947799632857,"strike":16.716947799632855,"iv":2.2333431173047233,"gamma":0.05582588611532015,"theta":-0.022461109783474736,"vega":0.006317580917867641,"rho":-0.012327105643914118,"breakevenPct":4.6134663341645785}]}},"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"}}