{"symbol":"NEXN","url":"https://intraalpha.com/companies/NEXN","capturedAt":"2026-10-23T01:37:20.248Z","state":"partial","quote":{"symbol":"NEXN","last_price":9.05,"prev_close":8.98,"regular_close":9.05,"change":0.07,"change_pct":0.7795,"regular_change":0.07,"regular_change_pct":0.7795,"extended_change":0,"extended_change_pct":0,"bid":7.95,"ask":10.15,"bid_size":100,"ask_size":1100,"volume":258610,"vwap":9.076019,"open":8.96,"high":9.26,"low":8.83,"close":9.05,"trade_count":4665,"last_trade_at":"2026-10-22T20:00:00.517095165Z","last_quote_at":"2026-10-22T20:56:05.177049064Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:17.2261933-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.349Z","bars":[{"c":8.99,"h":9.11,"l":8.99,"n":39,"o":9.06,"t":"2026-10-16T13:30:00Z","v":6965,"vw":9.046683},{"c":9.015,"h":9.02,"l":9.015,"n":28,"o":9.02,"t":"2026-10-16T13:35:00Z","v":996,"vw":9.017143},{"c":9.01,"h":9.04,"l":9.01,"n":23,"o":9.015,"t":"2026-10-16T13:40:00Z","v":1963,"vw":9.026162},{"c":8.98,"h":8.9802,"l":8.98,"n":33,"o":8.98,"t":"2026-10-16T13:45:00Z","v":1318,"vw":8.980034},{"c":9.08,"h":9.08,"l":8.98,"n":74,"o":8.98,"t":"2026-10-16T13:50:00Z","v":2848,"vw":9.044005},{"c":9.1,"h":9.12,"l":9.1,"n":42,"o":9.12,"t":"2026-10-16T13:55:00Z","v":1123,"vw":9.110376},{"c":9.05,"h":9.08,"l":9.05,"n":30,"o":9.08,"t":"2026-10-16T14:00:00Z","v":1211,"vw":9.061905},{"c":8.99,"h":9,"l":8.99,"n":13,"o":9,"t":"2026-10-16T14:05:00Z","v":606,"vw":8.993333},{"c":8.96,"h":8.99,"l":8.94,"n":59,"o":8.99,"t":"2026-10-16T14:10:00Z","v":2814,"vw":8.961818},{"c":9,"h":9,"l":8.975,"n":67,"o":8.98,"t":"2026-10-16T14:15:00Z","v":1733,"vw":8.987},{"c":9.02,"h":9.02,"l":9.02,"n":14,"o":9.02,"t":"2026-10-16T14:20:00Z","v":410,"vw":9.02},{"c":8.99,"h":9.01,"l":8.99,"n":27,"o":9.01,"t":"2026-10-16T14:25:00Z","v":761,"vw":9.003333},{"c":8.97,"h":8.97,"l":8.97,"n":7,"o":8.97,"t":"2026-10-16T14:30:00Z","v":337,"vw":8.97},{"c":8.97,"h":8.975,"l":8.97,"n":18,"o":8.97,"t":"2026-10-16T14:35:00Z","v":605,"vw":8.97125},{"c":8.97,"h":8.97,"l":8.97,"n":9,"o":8.97,"t":"2026-10-16T14:40:00Z","v":301,"vw":8.97},{"c":8.96,"h":8.985,"l":8.96,"n":104,"o":8.96,"t":"2026-10-16T14:45:00Z","v":3001,"vw":8.965},{"c":8.94,"h":8.98,"l":8.94,"n":63,"o":8.965,"t":"2026-10-16T14:50:00Z","v":2352,"vw":8.967595},{"c":8.94,"h":8.95,"l":8.93,"n":92,"o":8.94,"t":"2026-10-16T14:55:00Z","v":7199,"vw":8.937288},{"c":8.95,"h":8.96,"l":8.94,"n":48,"o":8.94,"t":"2026-10-16T15:00:00Z","v":1634,"vw":8.955556},{"c":8.93,"h":8.97,"l":8.93,"n":33,"o":8.97,"t":"2026-10-16T15:05:00Z","v":1280,"vw":8.947519},{"c":8.955,"h":8.955,"l":8.94,"n":55,"o":8.94,"t":"2026-10-16T15:10:00Z","v":1713,"vw":8.947426},{"c":8.95,"h":8.95,"l":8.95,"n":25,"o":8.95,"t":"2026-10-16T15:15:00Z","v":948,"vw":8.95},{"c":8.95,"h":8.95,"l":8.93,"n":47,"o":8.94,"t":"2026-10-16T15:20:00Z","v":2808,"vw":8.939139},{"c":8.96,"h":8.96,"l":8.945,"n":58,"o":8.945,"t":"2026-10-16T15:25:00Z","v":3413,"vw":8.947925},{"c":8.955,"h":8.955,"l":8.955,"n":3,"o":8.955,"t":"2026-10-16T15:30:00Z","v":290,"vw":8.955},{"c":8.965,"h":8.97,"l":8.95,"n":87,"o":8.95,"t":"2026-10-16T15:35:00Z","v":4661,"vw":8.959687},{"c":8.96,"h":8.96,"l":8.96,"n":14,"o":8.96,"t":"2026-10-16T15:40:00Z","v":554,"vw":8.96},{"c":8.97,"h":8.97,"l":8.965,"n":41,"o":8.965,"t":"2026-10-16T15:45:00Z","v":1441,"vw":8.967},{"c":8.97,"h":8.97,"l":8.97,"n":21,"o":8.97,"t":"2026-10-16T15:50:00Z","v":877,"vw":8.97},{"c":8.94,"h":8.97,"l":8.915,"n":66,"o":8.97,"t":"2026-10-16T15:55:00Z","v":2902,"vw":8.938565},{"c":8.945,"h":8.96,"l":8.94,"n":22,"o":8.94,"t":"2026-10-16T16:05:00Z","v":839,"vw":8.946841},{"c":8.945,"h":8.97,"l":8.925,"n":69,"o":8.95,"t":"2026-10-16T16:15:00Z","v":2723,"vw":8.952126},{"c":8.9,"h":8.92,"l":8.9,"n":28,"o":8.92,"t":"2026-10-16T16:30:00Z","v":649,"vw":8.91},{"c":8.91,"h":8.91,"l":8.9,"n":45,"o":8.9,"t":"2026-10-16T16:35:00Z","v":1862,"vw":8.904286},{"c":8.92,"h":8.92,"l":8.9,"n":77,"o":8.9,"t":"2026-10-16T16:40:00Z","v":5613,"vw":8.904649},{"c":8.925,"h":8.925,"l":8.905,"n":117,"o":8.91,"t":"2026-10-16T16:45:00Z","v":7079,"vw":8.91443},{"c":8.905,"h":8.925,"l":8.905,"n":36,"o":8.925,"t":"2026-10-16T16:50:00Z","v":1558,"vw":8.913889},{"c":8.885,"h":8.885,"l":8.885,"n":6,"o":8.885,"t":"2026-10-16T16:55:00Z","v":218,"vw":8.885},{"c":8.87,"h":8.885,"l":8.87,"n":33,"o":8.885,"t":"2026-10-16T17:00:00Z","v":1369,"vw":8.876},{"c":8.88,"h":8.88,"l":8.88,"n":11,"o":8.88,"t":"2026-10-16T17:05:00Z","v":324,"vw":8.88},{"c":8.85,"h":8.86,"l":8.85,"n":31,"o":8.86,"t":"2026-10-16T17:10:00Z","v":1429,"vw":8.852},{"c":8.84,"h":8.84,"l":8.83,"n":33,"o":8.835,"t":"2026-10-16T17:15:00Z","v":2526,"vw":8.831311},{"c":8.83,"h":8.85,"l":8.825,"n":64,"o":8.825,"t":"2026-10-16T17:20:00Z","v":3203,"vw":8.838169},{"c":8.84,"h":8.84,"l":8.83,"n":5,"o":8.83,"t":"2026-10-16T17:25:00Z","v":350,"vw":8.835},{"c":8.85,"h":8.85,"l":8.85,"n":7,"o":8.85,"t":"2026-10-16T17:30:00Z","v":229,"vw":8.85},{"c":8.86,"h":8.86,"l":8.85,"n":55,"o":8.85,"t":"2026-10-16T17:35:00Z","v":2134,"vw":8.855664},{"c":8.87,"h":8.87,"l":8.87,"n":13,"o":8.87,"t":"2026-10-16T17:40:00Z","v":681,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":15,"o":8.87,"t":"2026-10-16T17:45:00Z","v":547,"vw":8.87},{"c":8.81,"h":8.86,"l":8.81,"n":97,"o":8.86,"t":"2026-10-16T17:50:00Z","v":14324,"vw":8.845678},{"c":8.8,"h":8.82,"l":8.8,"n":66,"o":8.815,"t":"2026-10-16T17:55:00Z","v":2249,"vw":8.814675},{"c":8.8,"h":8.8,"l":8.8,"n":21,"o":8.8,"t":"2026-10-16T18:00:00Z","v":732,"vw":8.8},{"c":8.825,"h":8.83,"l":8.81,"n":61,"o":8.81,"t":"2026-10-16T18:05:00Z","v":3874,"vw":8.822773},{"c":8.82,"h":8.83,"l":8.82,"n":25,"o":8.83,"t":"2026-10-16T18:10:00Z","v":1110,"vw":8.826667},{"c":8.81,"h":8.83,"l":8.81,"n":13,"o":8.83,"t":"2026-10-16T18:15:00Z","v":708,"vw":8.821358},{"c":8.815,"h":8.83,"l":8.815,"n":14,"o":8.83,"t":"2026-10-16T18:20:00Z","v":871,"vw":8.825638},{"c":8.82,"h":8.83,"l":8.815,"n":27,"o":8.815,"t":"2026-10-16T18:25:00Z","v":529,"vw":8.821667},{"c":8.83,"h":8.83,"l":8.83,"n":11,"o":8.83,"t":"2026-10-16T18:30:00Z","v":301,"vw":8.83},{"c":8.79,"h":8.82,"l":8.79,"n":116,"o":8.82,"t":"2026-10-16T18:35:00Z","v":17206,"vw":8.815636},{"c":8.82,"h":8.82,"l":8.785,"n":71,"o":8.79,"t":"2026-10-16T18:40:00Z","v":4747,"vw":8.805732},{"c":8.82,"h":8.82,"l":8.82,"n":25,"o":8.82,"t":"2026-10-16T18:45:00Z","v":753,"vw":8.82},{"c":8.82,"h":8.83,"l":8.82,"n":34,"o":8.83,"t":"2026-10-16T18:50:00Z","v":1127,"vw":8.825},{"c":8.81,"h":8.82,"l":8.81,"n":37,"o":8.81,"t":"2026-10-16T18:55:00Z","v":986,"vw":8.811667},{"c":8.81,"h":8.82,"l":8.79,"n":62,"o":8.81,"t":"2026-10-16T19:00:00Z","v":2682,"vw":8.807059},{"c":8.8,"h":8.81,"l":8.8,"n":42,"o":8.81,"t":"2026-10-16T19:05:00Z","v":909,"vw":8.805833},{"c":8.81,"h":8.82,"l":8.8,"n":51,"o":8.8,"t":"2026-10-16T19:10:00Z","v":1498,"vw":8.811434},{"c":8.82,"h":8.825,"l":8.81,"n":101,"o":8.815,"t":"2026-10-16T19:15:00Z","v":3172,"vw":8.820615},{"c":8.78,"h":8.825,"l":8.78,"n":199,"o":8.825,"t":"2026-10-16T19:20:00Z","v":11320,"vw":8.801899},{"c":8.79,"h":8.805,"l":8.78,"n":90,"o":8.78,"t":"2026-10-16T19:25:00Z","v":6526,"vw":8.793668},{"c":8.815,"h":8.815,"l":8.8,"n":269,"o":8.81,"t":"2026-10-16T19:30:00Z","v":25937,"vw":8.812692},{"c":8.78,"h":8.815,"l":8.78,"n":109,"o":8.815,"t":"2026-10-16T19:35:00Z","v":5581,"vw":8.797955},{"c":8.76,"h":8.79,"l":8.76,"n":103,"o":8.79,"t":"2026-10-16T19:40:00Z","v":4256,"vw":8.783061},{"c":8.785,"h":8.79,"l":8.75,"n":178,"o":8.77,"t":"2026-10-16T19:45:00Z","v":14070,"vw":8.764962},{"c":8.8,"h":8.8,"l":8.775,"n":202,"o":8.78,"t":"2026-10-16T19:50:00Z","v":8490,"vw":8.781925},{"c":8.855,"h":8.86,"l":8.8,"n":551,"o":8.81,"t":"2026-10-16T19:55:00Z","v":21091,"vw":8.84091},{"c":8.86,"h":8.86,"l":8.86,"n":10,"o":8.86,"t":"2026-10-16T20:00:00Z","v":75944,"vw":8.86},{"c":8.74,"h":8.81,"l":8.725,"n":13,"o":8.81,"t":"2026-10-19T13:30:00Z","v":3095,"vw":8.797011},{"c":8.735,"h":8.735,"l":8.735,"n":8,"o":8.735,"t":"2026-10-19T13:35:00Z","v":410,"vw":8.735},{"c":8.735,"h":8.735,"l":8.735,"n":16,"o":8.735,"t":"2026-10-19T13:40:00Z","v":334,"vw":8.735},{"c":8.79,"h":8.79,"l":8.735,"n":15,"o":8.735,"t":"2026-10-19T13:45:00Z","v":1934,"vw":8.742222},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-19T13:50:00Z","v":213,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":18,"o":8.75,"t":"2026-10-19T13:55:00Z","v":869,"vw":8.75},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-19T14:00:00Z","v":315,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":4,"o":8.76,"t":"2026-10-19T14:05:00Z","v":151,"vw":8.76},{"c":8.755,"h":8.76,"l":8.755,"n":11,"o":8.76,"t":"2026-10-19T14:10:00Z","v":919,"vw":8.755625},{"c":8.755,"h":8.755,"l":8.755,"n":5,"o":8.755,"t":"2026-10-19T14:15:00Z","v":309,"vw":8.755},{"c":8.755,"h":8.755,"l":8.755,"n":10,"o":8.755,"t":"2026-10-19T14:20:00Z","v":410,"vw":8.755},{"c":8.75,"h":8.755,"l":8.75,"n":35,"o":8.755,"t":"2026-10-19T14:25:00Z","v":1066,"vw":8.751875},{"c":8.78,"h":8.78,"l":8.74,"n":14,"o":8.74,"t":"2026-10-19T14:30:00Z","v":671,"vw":8.753437},{"c":8.76,"h":8.8,"l":8.76,"n":68,"o":8.76,"t":"2026-10-19T14:35:00Z","v":4078,"vw":8.7645},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-19T14:40:00Z","v":101,"vw":8.76},{"c":8.79,"h":8.79,"l":8.76,"n":79,"o":8.785,"t":"2026-10-19T14:45:00Z","v":5247,"vw":8.776088},{"c":8.775,"h":8.805,"l":8.775,"n":115,"o":8.78,"t":"2026-10-19T14:50:00Z","v":6253,"vw":8.785108},{"c":8.85,"h":8.85,"l":8.775,"n":132,"o":8.775,"t":"2026-10-19T14:55:00Z","v":13790,"vw":8.818037},{"c":8.88,"h":8.9,"l":8.83,"n":179,"o":8.835,"t":"2026-10-19T15:00:00Z","v":24417,"vw":8.863853},{"c":8.895,"h":8.92,"l":8.87,"n":112,"o":8.895,"t":"2026-10-19T15:05:00Z","v":9805,"vw":8.886673},{"c":8.91,"h":8.94,"l":8.895,"n":85,"o":8.895,"t":"2026-10-19T15:10:00Z","v":8865,"vw":8.930783},{"c":8.87,"h":8.9305,"l":8.87,"n":40,"o":8.905,"t":"2026-10-19T15:15:00Z","v":2512,"vw":8.902817},{"c":8.89,"h":8.92,"l":8.885,"n":35,"o":8.885,"t":"2026-10-19T15:20:00Z","v":2833,"vw":8.886513},{"c":8.89,"h":8.91,"l":8.89,"n":12,"o":8.91,"t":"2026-10-19T15:25:00Z","v":457,"vw":8.903333},{"c":8.915,"h":8.915,"l":8.9,"n":30,"o":8.91,"t":"2026-10-19T15:30:00Z","v":1814,"vw":8.911837},{"c":8.91,"h":8.915,"l":8.91,"n":17,"o":8.915,"t":"2026-10-19T15:35:00Z","v":973,"vw":8.911},{"c":8.905,"h":8.905,"l":8.905,"n":14,"o":8.905,"t":"2026-10-19T15:40:00Z","v":677,"vw":8.905},{"c":8.905,"h":8.905,"l":8.905,"n":17,"o":8.905,"t":"2026-10-19T15:45:00Z","v":1038,"vw":8.905},{"c":8.92,"h":8.92,"l":8.905,"n":52,"o":8.905,"t":"2026-10-19T15:50:00Z","v":2188,"vw":8.909125},{"c":8.92,"h":8.93,"l":8.915,"n":77,"o":8.915,"t":"2026-10-19T15:55:00Z","v":5076,"vw":8.924543},{"c":8.865,"h":8.9,"l":8.865,"n":52,"o":8.895,"t":"2026-10-19T16:00:00Z","v":2769,"vw":8.886515},{"c":8.865,"h":8.865,"l":8.865,"n":10,"o":8.865,"t":"2026-10-19T16:05:00Z","v":413,"vw":8.865},{"c":8.865,"h":8.865,"l":8.86,"n":13,"o":8.86,"t":"2026-10-19T16:10:00Z","v":348,"vw":8.8625},{"c":8.85,"h":8.85,"l":8.84,"n":31,"o":8.85,"t":"2026-10-19T16:15:00Z","v":1794,"vw":8.843572},{"c":8.85,"h":8.86,"l":8.83,"n":28,"o":8.85,"t":"2026-10-19T16:20:00Z","v":1368,"vw":8.847778},{"c":8.875,"h":8.88,"l":8.85,"n":106,"o":8.85,"t":"2026-10-19T16:25:00Z","v":8875,"vw":8.864253},{"c":8.88,"h":8.89,"l":8.875,"n":21,"o":8.875,"t":"2026-10-19T16:30:00Z","v":2990,"vw":8.876013},{"c":8.88,"h":8.88,"l":8.88,"n":7,"o":8.88,"t":"2026-10-19T16:35:00Z","v":472,"vw":8.88},{"c":8.88,"h":8.88,"l":8.88,"n":33,"o":8.88,"t":"2026-10-19T16:40:00Z","v":3010,"vw":8.88},{"c":8.88,"h":8.88,"l":8.865,"n":89,"o":8.88,"t":"2026-10-19T16:45:00Z","v":4819,"vw":8.877656},{"c":8.875,"h":8.875,"l":8.875,"n":3,"o":8.875,"t":"2026-10-19T16:50:00Z","v":102,"vw":8.875},{"c":8.885,"h":8.89,"l":8.88,"n":29,"o":8.88,"t":"2026-10-19T16:55:00Z","v":1545,"vw":8.88333},{"c":8.895,"h":8.91,"l":8.89,"n":59,"o":8.9,"t":"2026-10-19T17:00:00Z","v":4315,"vw":8.901967},{"c":8.865,"h":8.88,"l":8.865,"n":30,"o":8.88,"t":"2026-10-19T17:05:00Z","v":1483,"vw":8.876364},{"c":8.895,"h":8.895,"l":8.865,"n":43,"o":8.865,"t":"2026-10-19T17:10:00Z","v":2094,"vw":8.877188},{"c":8.905,"h":8.91,"l":8.89,"n":35,"o":8.89,"t":"2026-10-19T17:15:00Z","v":2331,"vw":8.8975},{"c":8.91,"h":8.91,"l":8.91,"n":6,"o":8.91,"t":"2026-10-19T17:20:00Z","v":550,"vw":8.91},{"c":8.915,"h":8.915,"l":8.915,"n":6,"o":8.915,"t":"2026-10-19T17:25:00Z","v":402,"vw":8.915},{"c":8.89,"h":8.915,"l":8.89,"n":58,"o":8.915,"t":"2026-10-19T17:30:00Z","v":2946,"vw":8.906667},{"c":8.93,"h":8.94,"l":8.88,"n":186,"o":8.89,"t":"2026-10-19T17:35:00Z","v":18852,"vw":8.917838},{"c":8.935,"h":8.95,"l":8.925,"n":70,"o":8.925,"t":"2026-10-19T17:40:00Z","v":5944,"vw":8.941797},{"c":8.93,"h":8.93,"l":8.92,"n":28,"o":8.93,"t":"2026-10-19T17:45:00Z","v":1731,"vw":8.929286},{"c":8.93,"h":8.935,"l":8.93,"n":19,"o":8.93,"t":"2026-10-19T17:50:00Z","v":1143,"vw":8.930667},{"c":8.94,"h":8.94,"l":8.93,"n":22,"o":8.93,"t":"2026-10-19T17:55:00Z","v":1162,"vw":8.93458},{"c":8.92,"h":8.92,"l":8.915,"n":41,"o":8.92,"t":"2026-10-19T18:00:00Z","v":1878,"vw":8.919095},{"c":8.915,"h":8.92,"l":8.915,"n":9,"o":8.915,"t":"2026-10-19T18:05:00Z","v":577,"vw":8.916},{"c":8.915,"h":8.92,"l":8.915,"n":21,"o":8.915,"t":"2026-10-19T18:10:00Z","v":1233,"vw":8.915626},{"c":8.93,"h":8.95,"l":8.92,"n":105,"o":8.92,"t":"2026-10-19T18:15:00Z","v":7307,"vw":8.938025},{"c":8.93,"h":8.93,"l":8.93,"n":17,"o":8.93,"t":"2026-10-19T18:20:00Z","v":960,"vw":8.93},{"c":8.935,"h":8.94,"l":8.93,"n":30,"o":8.93,"t":"2026-10-19T18:25:00Z","v":2077,"vw":8.932287},{"c":8.935,"h":8.94,"l":8.935,"n":27,"o":8.935,"t":"2026-10-19T18:30:00Z","v":1109,"vw":8.935833},{"c":8.935,"h":8.935,"l":8.935,"n":17,"o":8.935,"t":"2026-10-19T18:35:00Z","v":396,"vw":8.935},{"c":8.945,"h":8.9489,"l":8.94,"n":49,"o":8.94,"t":"2026-10-19T18:40:00Z","v":2703,"vw":8.942636},{"c":8.95,"h":8.95,"l":8.945,"n":26,"o":8.945,"t":"2026-10-19T18:45:00Z","v":1293,"vw":8.946187},{"c":8.95,"h":8.955,"l":8.94,"n":97,"o":8.95,"t":"2026-10-19T18:50:00Z","v":4627,"vw":8.948793},{"c":8.95,"h":8.95,"l":8.95,"n":13,"o":8.95,"t":"2026-10-19T18:55:00Z","v":693,"vw":8.95},{"c":8.96,"h":8.97,"l":8.95,"n":86,"o":8.95,"t":"2026-10-19T19:00:00Z","v":7240,"vw":8.960536},{"c":8.955,"h":8.955,"l":8.95,"n":32,"o":8.955,"t":"2026-10-19T19:05:00Z","v":2021,"vw":8.951291},{"c":8.96,"h":8.97,"l":8.95,"n":43,"o":8.955,"t":"2026-10-19T19:10:00Z","v":2609,"vw":8.957597},{"c":8.96,"h":8.96,"l":8.96,"n":19,"o":8.96,"t":"2026-10-19T19:15:00Z","v":1160,"vw":8.96},{"c":8.97,"h":8.97,"l":8.96,"n":44,"o":8.96,"t":"2026-10-19T19:20:00Z","v":3514,"vw":8.969365},{"c":8.965,"h":8.98,"l":8.965,"n":155,"o":8.97,"t":"2026-10-19T19:25:00Z","v":9115,"vw":8.96971},{"c":8.975,"h":8.975,"l":8.965,"n":131,"o":8.965,"t":"2026-10-19T19:30:00Z","v":5333,"vw":8.970704},{"c":8.98,"h":8.98,"l":8.965,"n":67,"o":8.97,"t":"2026-10-19T19:35:00Z","v":9426,"vw":8.970017},{"c":8.98,"h":8.99,"l":8.96,"n":163,"o":8.975,"t":"2026-10-19T19:40:00Z","v":12380,"vw":8.97218},{"c":8.955,"h":8.99,"l":8.955,"n":126,"o":8.99,"t":"2026-10-19T19:45:00Z","v":6371,"vw":8.974043},{"c":8.96,"h":8.98,"l":8.95,"n":223,"o":8.955,"t":"2026-10-19T19:50:00Z","v":15602,"vw":8.965249},{"c":8.96,"h":8.97,"l":8.92,"n":855,"o":8.95,"t":"2026-10-19T19:55:00Z","v":54784,"vw":8.945401},{"c":8.94,"h":8.94,"l":8.94,"n":15,"o":8.94,"t":"2026-10-19T20:00:00Z","v":55810,"vw":8.94},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-19T20:50:00Z","v":124,"vw":8.95},{"c":9.03,"h":9.04,"l":8.95,"n":30,"o":8.98,"t":"2026-10-20T13:30:00Z","v":21342,"vw":8.986722},{"c":9.055,"h":9.055,"l":9.02,"n":17,"o":9.02,"t":"2026-10-20T13:35:00Z","v":2157,"vw":9.041905},{"c":9.055,"h":9.055,"l":9.05,"n":9,"o":9.055,"t":"2026-10-20T13:40:00Z","v":1628,"vw":9.054672},{"c":9.15,"h":9.15,"l":9.055,"n":29,"o":9.055,"t":"2026-10-20T13:45:00Z","v":4598,"vw":9.103175},{"c":9.15,"h":9.16,"l":9.14,"n":22,"o":9.145,"t":"2026-10-20T13:50:00Z","v":1075,"vw":9.150578},{"c":9.15,"h":9.16,"l":9.14,"n":24,"o":9.145,"t":"2026-10-20T13:55:00Z","v":3245,"vw":9.153334},{"c":9.145,"h":9.145,"l":9.14,"n":25,"o":9.145,"t":"2026-10-20T14:00:00Z","v":2437,"vw":9.143141},{"c":9.12,"h":9.16,"l":9.1,"n":208,"o":9.1,"t":"2026-10-20T14:05:00Z","v":10515,"vw":9.137034},{"c":9.07,"h":9.115,"l":9.07,"n":60,"o":9.11,"t":"2026-10-20T14:10:00Z","v":2476,"vw":9.098693},{"c":9.035,"h":9.055,"l":9.035,"n":61,"o":9.055,"t":"2026-10-20T14:15:00Z","v":2200,"vw":9.051087},{"c":9.045,"h":9.05,"l":9.03,"n":75,"o":9.03,"t":"2026-10-20T14:20:00Z","v":4887,"vw":9.043857},{"c":8.99,"h":9.04,"l":8.97,"n":175,"o":9.04,"t":"2026-10-20T14:25:00Z","v":5937,"vw":8.998897},{"c":9.02,"h":9.0626,"l":9.005,"n":57,"o":9.005,"t":"2026-10-20T14:30:00Z","v":6533,"vw":9.017358},{"c":9.02,"h":9.05,"l":9.02,"n":56,"o":9.03,"t":"2026-10-20T14:35:00Z","v":3848,"vw":9.028933},{"c":8.99,"h":9.02,"l":8.975,"n":147,"o":9.01,"t":"2026-10-20T14:40:00Z","v":6477,"vw":9.005371},{"c":9.01,"h":9.02,"l":8.99,"n":112,"o":8.99,"t":"2026-10-20T14:45:00Z","v":5310,"vw":9.004495},{"c":9.06,"h":9.06,"l":9.01,"n":40,"o":9.01,"t":"2026-10-20T14:50:00Z","v":3110,"vw":9.020467},{"c":9.05,"h":9.06,"l":9.045,"n":63,"o":9.05,"t":"2026-10-20T14:55:00Z","v":3569,"vw":9.04854},{"c":9.03,"h":9.06,"l":9.03,"n":80,"o":9.05,"t":"2026-10-20T15:00:00Z","v":4864,"vw":9.046156},{"c":9.05,"h":9.05,"l":9,"n":70,"o":9.03,"t":"2026-10-20T15:05:00Z","v":4576,"vw":9.015298},{"c":8.99,"h":9.03,"l":8.98,"n":74,"o":9.03,"t":"2026-10-20T15:10:00Z","v":5522,"vw":8.989856},{"c":9.015,"h":9.015,"l":9.015,"n":10,"o":9.015,"t":"2026-10-20T15:15:00Z","v":418,"vw":9.015},{"c":9.045,"h":9.045,"l":9.02,"n":29,"o":9.02,"t":"2026-10-20T15:20:00Z","v":958,"vw":9.03625},{"c":9.06,"h":9.06,"l":9.05,"n":15,"o":9.05,"t":"2026-10-20T15:25:00Z","v":407,"vw":9.055},{"c":9.035,"h":9.08,"l":9.03,"n":154,"o":9.05,"t":"2026-10-20T15:30:00Z","v":12242,"vw":9.048396},{"c":9.065,"h":9.065,"l":9.04,"n":39,"o":9.04,"t":"2026-10-20T15:35:00Z","v":1276,"vw":9.054},{"c":9.07,"h":9.08,"l":9.07,"n":22,"o":9.08,"t":"2026-10-20T15:40:00Z","v":859,"vw":9.072629},{"c":9.04,"h":9.075,"l":9.04,"n":49,"o":9.07,"t":"2026-10-20T15:45:00Z","v":2580,"vw":9.050272},{"c":9.07,"h":9.07,"l":9.04,"n":16,"o":9.04,"t":"2026-10-20T15:50:00Z","v":683,"vw":9.0475},{"c":9.06,"h":9.06,"l":9.045,"n":43,"o":9.06,"t":"2026-10-20T16:00:00Z","v":1983,"vw":9.055738},{"c":9.06,"h":9.07,"l":9.06,"n":19,"o":9.07,"t":"2026-10-20T16:05:00Z","v":636,"vw":9.063333},{"c":9.05,"h":9.05,"l":9.05,"n":24,"o":9.05,"t":"2026-10-20T16:10:00Z","v":1423,"vw":9.05},{"c":9.06,"h":9.07,"l":9.05,"n":23,"o":9.05,"t":"2026-10-20T16:15:00Z","v":1232,"vw":9.060555},{"c":9.065,"h":9.07,"l":9.06,"n":21,"o":9.06,"t":"2026-10-20T16:25:00Z","v":1375,"vw":9.065051},{"c":9.08,"h":9.1,"l":9.07,"n":62,"o":9.07,"t":"2026-10-20T16:30:00Z","v":4325,"vw":9.08326},{"c":9.085,"h":9.085,"l":9.085,"n":8,"o":9.085,"t":"2026-10-20T16:35:00Z","v":522,"vw":9.085},{"c":9.09,"h":9.1,"l":9.08,"n":84,"o":9.08,"t":"2026-10-20T16:40:00Z","v":2411,"vw":9.091923},{"c":9.085,"h":9.085,"l":9.085,"n":7,"o":9.085,"t":"2026-10-20T16:45:00Z","v":234,"vw":9.085},{"c":9.1,"h":9.1,"l":9.065,"n":69,"o":9.095,"t":"2026-10-20T16:50:00Z","v":2789,"vw":9.07918},{"c":9.095,"h":9.095,"l":9.085,"n":20,"o":9.085,"t":"2026-10-20T16:55:00Z","v":804,"vw":9.0875},{"c":9.1,"h":9.11,"l":9.1,"n":18,"o":9.11,"t":"2026-10-20T17:10:00Z","v":1363,"vw":9.10496},{"c":9.085,"h":9.1099,"l":9.085,"n":46,"o":9.1,"t":"2026-10-20T17:15:00Z","v":4254,"vw":9.098457},{"c":9.1,"h":9.1,"l":9.085,"n":33,"o":9.085,"t":"2026-10-20T17:20:00Z","v":1349,"vw":9.097857},{"c":9.1,"h":9.1,"l":9.1,"n":32,"o":9.1,"t":"2026-10-20T17:30:00Z","v":465,"vw":9.1},{"c":9.11,"h":9.11,"l":9.1,"n":86,"o":9.1,"t":"2026-10-20T17:35:00Z","v":5134,"vw":9.109724},{"c":9.13,"h":9.14,"l":9.11,"n":115,"o":9.11,"t":"2026-10-20T17:40:00Z","v":7547,"vw":9.118293},{"c":9.13,"h":9.14,"l":9.125,"n":69,"o":9.14,"t":"2026-10-20T17:45:00Z","v":3881,"vw":9.131244},{"c":9.13,"h":9.13,"l":9.13,"n":19,"o":9.13,"t":"2026-10-20T17:50:00Z","v":311,"vw":9.13},{"c":9.125,"h":9.14,"l":9.115,"n":62,"o":9.12,"t":"2026-10-20T17:55:00Z","v":3273,"vw":9.122684},{"c":9.125,"h":9.125,"l":9.115,"n":17,"o":9.115,"t":"2026-10-20T18:00:00Z","v":746,"vw":9.12},{"c":9.12,"h":9.12,"l":9.12,"n":5,"o":9.12,"t":"2026-10-20T18:05:00Z","v":338,"vw":9.12},{"c":9.115,"h":9.125,"l":9.11,"n":45,"o":9.125,"t":"2026-10-20T18:10:00Z","v":1943,"vw":9.118612},{"c":9.1,"h":9.11,"l":9.09,"n":64,"o":9.11,"t":"2026-10-20T18:15:00Z","v":3386,"vw":9.100855},{"c":9.095,"h":9.095,"l":9.095,"n":12,"o":9.095,"t":"2026-10-20T18:20:00Z","v":596,"vw":9.095},{"c":9.095,"h":9.095,"l":9.095,"n":2,"o":9.095,"t":"2026-10-20T18:25:00Z","v":208,"vw":9.095},{"c":9.095,"h":9.095,"l":9.07,"n":84,"o":9.08,"t":"2026-10-20T18:30:00Z","v":3810,"vw":9.080231},{"c":9.095,"h":9.095,"l":9.0826,"n":11,"o":9.095,"t":"2026-10-20T18:35:00Z","v":969,"vw":9.088873},{"c":9.095,"h":9.095,"l":9.075,"n":51,"o":9.095,"t":"2026-10-20T18:40:00Z","v":2258,"vw":9.081591},{"c":9.1,"h":9.1,"l":9.095,"n":14,"o":9.1,"t":"2026-10-20T18:45:00Z","v":1265,"vw":9.09812},{"c":9.11,"h":9.11,"l":9.095,"n":30,"o":9.095,"t":"2026-10-20T18:50:00Z","v":2134,"vw":9.107208},{"c":9.105,"h":9.12,"l":9.105,"n":54,"o":9.11,"t":"2026-10-20T19:00:00Z","v":3258,"vw":9.108341},{"c":9.105,"h":9.12,"l":9.105,"n":52,"o":9.11,"t":"2026-10-20T19:05:00Z","v":1811,"vw":9.111},{"c":9.11,"h":9.11,"l":9.11,"n":9,"o":9.11,"t":"2026-10-20T19:10:00Z","v":299,"vw":9.11},{"c":9.09,"h":9.1,"l":9.08,"n":56,"o":9.1,"t":"2026-10-20T19:15:00Z","v":8359,"vw":9.088422},{"c":9.09,"h":9.09,"l":9.085,"n":45,"o":9.09,"t":"2026-10-20T19:20:00Z","v":1451,"vw":9.087139},{"c":9.085,"h":9.085,"l":9.085,"n":54,"o":9.085,"t":"2026-10-20T19:25:00Z","v":2140,"vw":9.085},{"c":9.1,"h":9.1,"l":9.08,"n":96,"o":9.09,"t":"2026-10-20T19:30:00Z","v":3744,"vw":9.08854},{"c":9.08,"h":9.095,"l":9.08,"n":101,"o":9.095,"t":"2026-10-20T19:35:00Z","v":6285,"vw":9.083567},{"c":9.085,"h":9.09,"l":9.08,"n":120,"o":9.085,"t":"2026-10-20T19:40:00Z","v":6126,"vw":9.083814},{"c":9.09,"h":9.095,"l":9.085,"n":128,"o":9.09,"t":"2026-10-20T19:45:00Z","v":6381,"vw":9.089474},{"c":9.1,"h":9.115,"l":9.07,"n":216,"o":9.09,"t":"2026-10-20T19:50:00Z","v":11208,"vw":9.090373},{"c":9.11,"h":9.11,"l":9.09,"n":570,"o":9.09,"t":"2026-10-20T19:55:00Z","v":27323,"vw":9.103585},{"c":9.09,"h":9.09,"l":9.09,"n":18,"o":9.09,"t":"2026-10-20T20:00:00Z","v":63609,"vw":9.09},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-20T22:10:00Z","v":125,"vw":9},{"c":8.84,"h":9.05,"l":8.84,"n":15,"o":9.05,"t":"2026-10-21T13:30:00Z","v":6172,"vw":9.039791},{"c":8.92,"h":9.02,"l":8.92,"n":7,"o":9.02,"t":"2026-10-21T13:35:00Z","v":503,"vw":8.9575},{"c":8.9,"h":8.923,"l":8.9,"n":10,"o":8.91,"t":"2026-10-21T13:40:00Z","v":774,"vw":8.910626},{"c":8.93,"h":9.035,"l":8.88,"n":13,"o":8.88,"t":"2026-10-21T13:45:00Z","v":2593,"vw":9.008897},{"c":8.93,"h":9.055,"l":8.93,"n":24,"o":8.93,"t":"2026-10-21T13:50:00Z","v":1382,"vw":8.946818},{"c":9.0857,"h":9.1,"l":8.89,"n":125,"o":8.93,"t":"2026-10-21T13:55:00Z","v":17895,"vw":8.945182},{"c":8.91,"h":8.94,"l":8.87,"n":55,"o":8.94,"t":"2026-10-21T14:05:00Z","v":12665,"vw":8.904379},{"c":8.915,"h":8.94,"l":8.915,"n":16,"o":8.94,"t":"2026-10-21T14:10:00Z","v":1293,"vw":8.928864},{"c":8.92,"h":8.9352,"l":8.92,"n":34,"o":8.9352,"t":"2026-10-21T14:15:00Z","v":1419,"vw":8.926858},{"c":8.915,"h":8.92,"l":8.9,"n":28,"o":8.92,"t":"2026-10-21T14:20:00Z","v":956,"vw":8.9125},{"c":8.97,"h":8.97,"l":8.915,"n":102,"o":8.915,"t":"2026-10-21T14:25:00Z","v":5613,"vw":8.943683},{"c":8.94,"h":8.95,"l":8.94,"n":34,"o":8.95,"t":"2026-10-21T14:30:00Z","v":1153,"vw":8.943333},{"c":8.94,"h":8.94,"l":8.94,"n":37,"o":8.94,"t":"2026-10-21T14:35:00Z","v":2606,"vw":8.94},{"c":8.96,"h":8.97,"l":8.9488,"n":59,"o":8.9488,"t":"2026-10-21T14:40:00Z","v":4134,"vw":8.963173},{"c":8.965,"h":8.965,"l":8.965,"n":5,"o":8.965,"t":"2026-10-21T14:45:00Z","v":467,"vw":8.965},{"c":8.97,"h":8.975,"l":8.97,"n":33,"o":8.97,"t":"2026-10-21T14:50:00Z","v":1948,"vw":8.970938},{"c":8.955,"h":8.96,"l":8.955,"n":6,"o":8.96,"t":"2026-10-21T15:00:00Z","v":449,"vw":8.958721},{"c":8.95,"h":8.95,"l":8.95,"n":10,"o":8.95,"t":"2026-10-21T15:05:00Z","v":504,"vw":8.95},{"c":8.94,"h":8.94,"l":8.92,"n":45,"o":8.94,"t":"2026-10-21T15:10:00Z","v":1318,"vw":8.935},{"c":8.965,"h":9.03,"l":8.94,"n":264,"o":8.94,"t":"2026-10-21T15:15:00Z","v":17694,"vw":9.000826},{"c":9,"h":9,"l":8.97,"n":76,"o":8.97,"t":"2026-10-21T15:20:00Z","v":2026,"vw":8.98875},{"c":9.025,"h":9.025,"l":9,"n":23,"o":9,"t":"2026-10-21T15:25:00Z","v":1326,"vw":9.016667},{"c":9.03,"h":9.035,"l":9.02,"n":15,"o":9.035,"t":"2026-10-21T15:30:00Z","v":927,"vw":9.02625},{"c":9.04,"h":9.045,"l":9.04,"n":3,"o":9.045,"t":"2026-10-21T15:35:00Z","v":360,"vw":9.041667},{"c":9.03,"h":9.03,"l":9.025,"n":47,"o":9.03,"t":"2026-10-21T15:40:00Z","v":1868,"vw":9.027196},{"c":9.03,"h":9.03,"l":9.03,"n":41,"o":9.03,"t":"2026-10-21T15:45:00Z","v":2034,"vw":9.03},{"c":9.035,"h":9.035,"l":9.03,"n":18,"o":9.03,"t":"2026-10-21T15:55:00Z","v":835,"vw":9.034167},{"c":9.025,"h":9.03,"l":9.025,"n":25,"o":9.03,"t":"2026-10-21T16:00:00Z","v":1210,"vw":9.026},{"c":9.025,"h":9.025,"l":9.025,"n":9,"o":9.025,"t":"2026-10-21T16:05:00Z","v":324,"vw":9.025},{"c":9.03,"h":9.03,"l":9.015,"n":86,"o":9.02,"t":"2026-10-21T16:10:00Z","v":5981,"vw":9.019381},{"c":9.03,"h":9.03,"l":9.03,"n":7,"o":9.03,"t":"2026-10-21T16:15:00Z","v":235,"vw":9.03},{"c":9.025,"h":9.03,"l":9.025,"n":40,"o":9.03,"t":"2026-10-21T16:20:00Z","v":1783,"vw":9.028125},{"c":9.025,"h":9.025,"l":9.025,"n":12,"o":9.025,"t":"2026-10-21T16:25:00Z","v":530,"vw":9.025},{"c":9.035,"h":9.035,"l":9.03,"n":19,"o":9.03,"t":"2026-10-21T16:30:00Z","v":1174,"vw":9.030556},{"c":9.06,"h":9.06,"l":9.035,"n":60,"o":9.035,"t":"2026-10-21T16:35:00Z","v":2418,"vw":9.050469},{"c":9.05,"h":9.05,"l":9.04,"n":33,"o":9.05,"t":"2026-10-21T16:40:00Z","v":1417,"vw":9.04625},{"c":9.05,"h":9.05,"l":9.03,"n":8,"o":9.03,"t":"2026-10-21T16:45:00Z","v":351,"vw":9.04},{"c":9.02,"h":9.02,"l":9.02,"n":9,"o":9.02,"t":"2026-10-21T16:50:00Z","v":506,"vw":9.02},{"c":9.02,"h":9.03,"l":9.02,"n":28,"o":9.03,"t":"2026-10-21T16:55:00Z","v":2170,"vw":9.026975},{"c":9.015,"h":9.02,"l":9.015,"n":21,"o":9.02,"t":"2026-10-21T17:00:00Z","v":1247,"vw":9.018541},{"c":9.02,"h":9.02,"l":9.01,"n":77,"o":9.01,"t":"2026-10-21T17:05:00Z","v":2767,"vw":9.017763},{"c":9.01,"h":9.025,"l":9.01,"n":17,"o":9.025,"t":"2026-10-21T17:10:00Z","v":741,"vw":9.015},{"c":8.99,"h":8.99,"l":8.99,"n":5,"o":8.99,"t":"2026-10-21T17:15:00Z","v":117,"vw":8.99},{"c":8.995,"h":8.995,"l":8.99,"n":11,"o":8.99,"t":"2026-10-21T17:20:00Z","v":581,"vw":8.994},{"c":8.99,"h":8.99,"l":8.98,"n":96,"o":8.99,"t":"2026-10-21T17:25:00Z","v":5659,"vw":8.986961},{"c":8.985,"h":8.985,"l":8.985,"n":10,"o":8.985,"t":"2026-10-21T17:40:00Z","v":466,"vw":8.985},{"c":8.985,"h":8.985,"l":8.975,"n":59,"o":8.98,"t":"2026-10-21T17:45:00Z","v":3315,"vw":8.979776},{"c":9.005,"h":9.005,"l":8.98,"n":60,"o":8.985,"t":"2026-10-21T17:50:00Z","v":3571,"vw":8.989444},{"c":9.015,"h":9.015,"l":9.005,"n":44,"o":9.005,"t":"2026-10-21T17:55:00Z","v":2029,"vw":9.009231},{"c":9.02,"h":9.02,"l":9.015,"n":34,"o":9.015,"t":"2026-10-21T18:00:00Z","v":1541,"vw":9.017273},{"c":9.015,"h":9.015,"l":9.015,"n":5,"o":9.015,"t":"2026-10-21T18:05:00Z","v":217,"vw":9.015},{"c":9.05,"h":9.05,"l":9.015,"n":66,"o":9.015,"t":"2026-10-21T18:10:00Z","v":3091,"vw":9.028913},{"c":9.035,"h":9.04,"l":9.035,"n":41,"o":9.04,"t":"2026-10-21T18:15:00Z","v":1800,"vw":9.039626},{"c":9.06,"h":9.06,"l":9.035,"n":56,"o":9.035,"t":"2026-10-21T18:20:00Z","v":2446,"vw":9.049617},{"c":9.06,"h":9.06,"l":9.06,"n":16,"o":9.06,"t":"2026-10-21T18:25:00Z","v":1058,"vw":9.06},{"c":9.06,"h":9.07,"l":9.06,"n":9,"o":9.06,"t":"2026-10-21T18:30:00Z","v":608,"vw":9.06198},{"c":9.045,"h":9.065,"l":9.045,"n":46,"o":9.065,"t":"2026-10-21T18:35:00Z","v":2529,"vw":9.056768},{"c":9.045,"h":9.045,"l":9.045,"n":4,"o":9.045,"t":"2026-10-21T18:40:00Z","v":245,"vw":9.045},{"c":9.04,"h":9.045,"l":9.035,"n":51,"o":9.045,"t":"2026-10-21T18:45:00Z","v":4942,"vw":9.040114},{"c":9.025,"h":9.03,"l":9.025,"n":23,"o":9.03,"t":"2026-10-21T18:50:00Z","v":638,"vw":9.028333},{"c":8.995,"h":9.02,"l":8.995,"n":61,"o":9.02,"t":"2026-10-21T18:55:00Z","v":2187,"vw":9.005463},{"c":8.965,"h":8.99,"l":8.955,"n":65,"o":8.99,"t":"2026-10-21T19:00:00Z","v":3492,"vw":8.97101},{"c":8.96,"h":8.96,"l":8.94,"n":97,"o":8.96,"t":"2026-10-21T19:05:00Z","v":4064,"vw":8.952739},{"c":8.965,"h":8.97,"l":8.955,"n":37,"o":8.955,"t":"2026-10-21T19:10:00Z","v":1329,"vw":8.963475},{"c":8.98,"h":8.98,"l":8.965,"n":52,"o":8.965,"t":"2026-10-21T19:15:00Z","v":2731,"vw":8.970301},{"c":8.98,"h":8.98,"l":8.98,"n":13,"o":8.98,"t":"2026-10-21T19:20:00Z","v":1490,"vw":8.98},{"c":8.985,"h":8.99,"l":8.98,"n":92,"o":8.98,"t":"2026-10-21T19:25:00Z","v":4467,"vw":8.986607},{"c":9,"h":9,"l":8.98,"n":95,"o":8.985,"t":"2026-10-21T19:30:00Z","v":5591,"vw":8.992903},{"c":9,"h":9,"l":8.995,"n":84,"o":8.995,"t":"2026-10-21T19:35:00Z","v":3201,"vw":8.998008},{"c":8.98,"h":9,"l":8.98,"n":88,"o":9,"t":"2026-10-21T19:40:00Z","v":4307,"vw":8.985118},{"c":8.995,"h":8.995,"l":8.98,"n":93,"o":8.98,"t":"2026-10-21T19:45:00Z","v":4587,"vw":8.989905},{"c":8.98,"h":8.99,"l":8.975,"n":144,"o":8.99,"t":"2026-10-21T19:50:00Z","v":8636,"vw":8.980068},{"c":8.995,"h":9,"l":8.98,"n":380,"o":8.99,"t":"2026-10-21T19:55:00Z","v":17634,"vw":8.991157},{"c":8.98,"h":8.98,"l":8.98,"n":12,"o":8.98,"t":"2026-10-21T20:00:00Z","v":67152,"vw":8.98},{"c":8.84,"h":9.21,"l":8.83,"n":57,"o":8.96,"t":"2026-10-22T13:30:00Z","v":8449,"vw":9.00498},{"c":8.85,"h":9.05,"l":8.85,"n":7,"o":9.05,"t":"2026-10-22T13:35:00Z","v":319,"vw":8.95},{"c":9.015,"h":9.08,"l":8.87,"n":15,"o":8.96,"t":"2026-10-22T13:40:00Z","v":916,"vw":9.01375},{"c":9.07,"h":9.07,"l":9.035,"n":12,"o":9.035,"t":"2026-10-22T13:45:00Z","v":579,"vw":9.058044},{"c":9.1,"h":9.1,"l":8.99,"n":7,"o":9.02,"t":"2026-10-22T13:50:00Z","v":496,"vw":9.035},{"c":9.05,"h":9.1,"l":9.04,"n":12,"o":9.04,"t":"2026-10-22T13:55:00Z","v":1498,"vw":9.054942},{"c":9.12,"h":9.125,"l":9.12,"n":40,"o":9.125,"t":"2026-10-22T14:00:00Z","v":2115,"vw":9.120406},{"c":9.07,"h":9.07,"l":9.07,"n":30,"o":9.07,"t":"2026-10-22T14:05:00Z","v":1563,"vw":9.07},{"c":9.095,"h":9.1094,"l":9.07,"n":42,"o":9.09,"t":"2026-10-22T14:10:00Z","v":2093,"vw":9.08994},{"c":9.08,"h":9.095,"l":9.08,"n":15,"o":9.095,"t":"2026-10-22T14:15:00Z","v":498,"vw":9.09},{"c":9.03,"h":9.08,"l":9.03,"n":31,"o":9.08,"t":"2026-10-22T14:20:00Z","v":1721,"vw":9.055167},{"c":9.06,"h":9.06,"l":9.03,"n":66,"o":9.03,"t":"2026-10-22T14:25:00Z","v":2982,"vw":9.038882},{"c":9.055,"h":9.055,"l":9.055,"n":16,"o":9.055,"t":"2026-10-22T14:30:00Z","v":466,"vw":9.055},{"c":9.055,"h":9.055,"l":9.055,"n":8,"o":9.055,"t":"2026-10-22T14:35:00Z","v":404,"vw":9.055},{"c":9.07,"h":9.07,"l":9.07,"n":6,"o":9.07,"t":"2026-10-22T14:45:00Z","v":352,"vw":9.07},{"c":9.11,"h":9.11,"l":9.1,"n":19,"o":9.1,"t":"2026-10-22T14:50:00Z","v":1324,"vw":9.106667},{"c":9.175,"h":9.19,"l":9.12,"n":45,"o":9.12,"t":"2026-10-22T14:55:00Z","v":3302,"vw":9.137069},{"c":9.23,"h":9.23,"l":9.21,"n":33,"o":9.21,"t":"2026-10-22T15:00:00Z","v":1094,"vw":9.219107},{"c":9.195,"h":9.26,"l":9.195,"n":156,"o":9.22,"t":"2026-10-22T15:05:00Z","v":14395,"vw":9.233605},{"c":9.18,"h":9.195,"l":9.18,"n":91,"o":9.195,"t":"2026-10-22T15:10:00Z","v":7492,"vw":9.194237},{"c":9.185,"h":9.19,"l":9.17,"n":111,"o":9.19,"t":"2026-10-22T15:15:00Z","v":4595,"vw":9.183575},{"c":9.19,"h":9.19,"l":9.19,"n":15,"o":9.19,"t":"2026-10-22T15:20:00Z","v":1278,"vw":9.19},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-22T15:25:00Z","v":100,"vw":9.17},{"c":9.17,"h":9.2,"l":9.17,"n":114,"o":9.185,"t":"2026-10-22T15:30:00Z","v":6111,"vw":9.191555},{"c":9.15,"h":9.17,"l":9.135,"n":63,"o":9.17,"t":"2026-10-22T15:35:00Z","v":3138,"vw":9.150797},{"c":9.155,"h":9.16,"l":9.15,"n":59,"o":9.15,"t":"2026-10-22T15:40:00Z","v":2057,"vw":9.157308},{"c":9.17,"h":9.17,"l":9.14,"n":120,"o":9.14,"t":"2026-10-22T15:45:00Z","v":3404,"vw":9.1536},{"c":9.19,"h":9.19,"l":9.16,"n":40,"o":9.17,"t":"2026-10-22T15:50:00Z","v":1720,"vw":9.169561},{"c":9.185,"h":9.1922,"l":9.185,"n":20,"o":9.1922,"t":"2026-10-22T15:55:00Z","v":1115,"vw":9.188022},{"c":9.18,"h":9.18,"l":9.18,"n":5,"o":9.18,"t":"2026-10-22T16:00:00Z","v":117,"vw":9.18},{"c":9.18,"h":9.18,"l":9.17,"n":7,"o":9.17,"t":"2026-10-22T16:05:00Z","v":230,"vw":9.175},{"c":9.125,"h":9.15,"l":9.125,"n":62,"o":9.15,"t":"2026-10-22T16:10:00Z","v":2635,"vw":9.13723},{"c":9.125,"h":9.125,"l":9.125,"n":6,"o":9.125,"t":"2026-10-22T16:15:00Z","v":326,"vw":9.125},{"c":9.125,"h":9.14,"l":9.125,"n":15,"o":9.14,"t":"2026-10-22T16:20:00Z","v":1230,"vw":9.134545},{"c":9.125,"h":9.125,"l":9.125,"n":3,"o":9.125,"t":"2026-10-22T16:25:00Z","v":102,"vw":9.125},{"c":9.1131,"h":9.1131,"l":9.1131,"n":3,"o":9.1131,"t":"2026-10-22T16:30:00Z","v":276,"vw":9.1131},{"c":9.11,"h":9.11,"l":9.11,"n":14,"o":9.11,"t":"2026-10-22T16:35:00Z","v":1108,"vw":9.11},{"c":9.0723,"h":9.11,"l":9.0723,"n":33,"o":9.11,"t":"2026-10-22T16:40:00Z","v":2551,"vw":9.08508},{"c":9.07,"h":9.08,"l":9.055,"n":101,"o":9.07,"t":"2026-10-22T16:45:00Z","v":3447,"vw":9.068696},{"c":9.065,"h":9.065,"l":9.06,"n":11,"o":9.06,"t":"2026-10-22T16:50:00Z","v":435,"vw":9.0625},{"c":9.085,"h":9.085,"l":9.08,"n":33,"o":9.08,"t":"2026-10-22T16:55:00Z","v":1471,"vw":9.08053},{"c":9.09,"h":9.09,"l":9.09,"n":9,"o":9.09,"t":"2026-10-22T17:00:00Z","v":200,"vw":9.09},{"c":9.07,"h":9.07,"l":9.06,"n":80,"o":9.07,"t":"2026-10-22T17:10:00Z","v":4298,"vw":9.069219},{"c":9.04,"h":9.07,"l":9.04,"n":50,"o":9.07,"t":"2026-10-22T17:15:00Z","v":1978,"vw":9.052087},{"c":9.055,"h":9.055,"l":9.055,"n":20,"o":9.055,"t":"2026-10-22T17:20:00Z","v":449,"vw":9.055},{"c":9.055,"h":9.055,"l":9.05,"n":8,"o":9.05,"t":"2026-10-22T17:25:00Z","v":313,"vw":9.0525},{"c":9.06,"h":9.06,"l":9.055,"n":68,"o":9.06,"t":"2026-10-22T17:30:00Z","v":2715,"vw":9.058726},{"c":9.075,"h":9.075,"l":9.075,"n":3,"o":9.075,"t":"2026-10-22T17:35:00Z","v":106,"vw":9.075},{"c":9.09,"h":9.09,"l":9.075,"n":39,"o":9.075,"t":"2026-10-22T17:40:00Z","v":2243,"vw":9.081},{"c":9.08,"h":9.09,"l":9.08,"n":24,"o":9.09,"t":"2026-10-22T17:45:00Z","v":1228,"vw":9.081111},{"c":9.065,"h":9.065,"l":9.06,"n":38,"o":9.06,"t":"2026-10-22T17:50:00Z","v":1232,"vw":9.064444},{"c":9.08,"h":9.08,"l":9.065,"n":19,"o":9.07,"t":"2026-10-22T17:55:00Z","v":800,"vw":9.072623},{"c":9.065,"h":9.065,"l":9.065,"n":5,"o":9.065,"t":"2026-10-22T18:00:00Z","v":140,"vw":9.065},{"c":9.065,"h":9.065,"l":9.06,"n":13,"o":9.06,"t":"2026-10-22T18:05:00Z","v":1040,"vw":9.064444},{"c":9.07,"h":9.07,"l":9.065,"n":10,"o":9.065,"t":"2026-10-22T18:10:00Z","v":327,"vw":9.0675},{"c":9.09,"h":9.09,"l":9.06,"n":94,"o":9.07,"t":"2026-10-22T18:15:00Z","v":3899,"vw":9.079549},{"c":9.09,"h":9.095,"l":9.09,"n":33,"o":9.095,"t":"2026-10-22T18:20:00Z","v":596,"vw":9.093333},{"c":9.07,"h":9.09,"l":9.07,"n":33,"o":9.09,"t":"2026-10-22T18:25:00Z","v":1935,"vw":9.072955},{"c":9.055,"h":9.07,"l":9.055,"n":133,"o":9.07,"t":"2026-10-22T18:30:00Z","v":3406,"vw":9.060417},{"c":9.055,"h":9.055,"l":9.055,"n":8,"o":9.055,"t":"2026-10-22T18:35:00Z","v":136,"vw":9.055},{"c":9.035,"h":9.05,"l":9.035,"n":33,"o":9.05,"t":"2026-10-22T18:40:00Z","v":1389,"vw":9.041943},{"c":9.05,"h":9.05,"l":9.035,"n":44,"o":9.035,"t":"2026-10-22T18:45:00Z","v":1373,"vw":9.045544},{"c":9.055,"h":9.055,"l":9.055,"n":13,"o":9.055,"t":"2026-10-22T18:50:00Z","v":428,"vw":9.055},{"c":9.04,"h":9.05,"l":9.04,"n":31,"o":9.042,"t":"2026-10-22T18:55:00Z","v":2402,"vw":9.04469},{"c":9.03,"h":9.035,"l":9.03,"n":103,"o":9.035,"t":"2026-10-22T19:00:00Z","v":2811,"vw":9.031364},{"c":9.04,"h":9.04,"l":9.03,"n":101,"o":9.03,"t":"2026-10-22T19:05:00Z","v":2100,"vw":9.036372},{"c":9.05,"h":9.05,"l":9.05,"n":17,"o":9.05,"t":"2026-10-22T19:15:00Z","v":510,"vw":9.05},{"c":9.055,"h":9.06,"l":9.04,"n":82,"o":9.04,"t":"2026-10-22T19:20:00Z","v":2131,"vw":9.050939},{"c":9.05,"h":9.055,"l":9.05,"n":89,"o":9.055,"t":"2026-10-22T19:25:00Z","v":4800,"vw":9.05015},{"c":9.01,"h":9.045,"l":9.01,"n":90,"o":9.045,"t":"2026-10-22T19:30:00Z","v":3690,"vw":9.024167},{"c":9,"h":9.02,"l":8.99,"n":94,"o":9.02,"t":"2026-10-22T19:35:00Z","v":3988,"vw":9.002948},{"c":9,"h":9,"l":8.98,"n":154,"o":8.99,"t":"2026-10-22T19:40:00Z","v":5715,"vw":8.988798},{"c":9.015,"h":9.015,"l":9,"n":106,"o":9,"t":"2026-10-22T19:45:00Z","v":3661,"vw":9.003333},{"c":9.03,"h":9.04,"l":9.015,"n":86,"o":9.02,"t":"2026-10-22T19:50:00Z","v":5411,"vw":9.031116},{"c":9.04,"h":9.05,"l":9.03,"n":402,"o":9.045,"t":"2026-10-22T19:55:00Z","v":19280,"vw":9.037464},{"c":9.05,"h":9.05,"l":9.05,"n":12,"o":9.05,"t":"2026-10-22T20:00:00Z","v":68815,"vw":9.05}],"history":[{"c":8.17,"h":8.33,"l":8.0202,"n":554,"o":8.24,"t":"2024-10-21T04:00:00Z","v":101028,"vw":8.180972},{"c":8.03,"h":8.11,"l":7.96,"n":1089,"o":8.1,"t":"2024-10-22T04:00:00Z","v":116584,"vw":8.038458},{"c":8,"h":8.11,"l":7.8873,"n":305,"o":8.08,"t":"2024-10-23T04:00:00Z","v":39384,"vw":8.003979},{"c":8.1,"h":8.14,"l":7.9285,"n":266,"o":8.12,"t":"2024-10-24T04:00:00Z","v":44513,"vw":8.080492},{"c":7.94,"h":8.075,"l":7.89,"n":386,"o":8.06,"t":"2024-10-25T04:00:00Z","v":45111,"vw":7.996176},{"c":8,"h":8.09,"l":7.95,"n":560,"o":7.95,"t":"2024-10-28T04:00:00Z","v":82141,"vw":8.028021},{"c":8.02,"h":8.0899,"l":8,"n":236,"o":8,"t":"2024-10-29T04:00:00Z","v":27122,"vw":8.042676},{"c":8.33,"h":8.3699,"l":8.11,"n":892,"o":8.11,"t":"2024-10-30T04:00:00Z","v":114615,"vw":8.292798},{"c":7.9,"h":8.08,"l":7.83,"n":448,"o":8.08,"t":"2024-10-31T04:00:00Z","v":46402,"vw":7.944189},{"c":8.13,"h":8.21,"l":7.962,"n":415,"o":7.99,"t":"2024-11-01T04:00:00Z","v":43809,"vw":8.135824},{"c":7.96,"h":8.1684,"l":7.96,"n":435,"o":8.14,"t":"2024-11-04T05:00:00Z","v":40900,"vw":8.08896},{"c":8.14,"h":8.2,"l":7.98,"n":281,"o":7.98,"t":"2024-11-05T05:00:00Z","v":36753,"vw":8.095262},{"c":8.24,"h":8.34,"l":8.14,"n":369,"o":8.34,"t":"2024-11-06T05:00:00Z","v":36181,"vw":8.234393},{"c":7.91,"h":8.34,"l":7.91,"n":967,"o":8.22,"t":"2024-11-07T05:00:00Z","v":126638,"vw":8.142086},{"c":7.9,"h":8.05,"l":7.8,"n":347,"o":7.94,"t":"2024-11-08T05:00:00Z","v":45073,"vw":7.890284},{"c":7.69,"h":7.91,"l":7.6,"n":744,"o":7.91,"t":"2024-11-11T05:00:00Z","v":80570,"vw":7.731016},{"c":7.58,"h":7.73,"l":7.54,"n":458,"o":7.61,"t":"2024-11-12T05:00:00Z","v":46231,"vw":7.608109},{"c":7.53,"h":7.62,"l":7.51,"n":281,"o":7.62,"t":"2024-11-13T05:00:00Z","v":30256,"vw":7.564515},{"c":7.67,"h":7.71,"l":7.3902,"n":563,"o":7.56,"t":"2024-11-14T05:00:00Z","v":98316,"vw":7.547552},{"c":7.48,"h":7.66,"l":7.2801,"n":2146,"o":7.45,"t":"2024-11-15T05:00:00Z","v":382318,"vw":7.500711},{"c":9.03,"h":9.32,"l":7.46,"n":4503,"o":7.5,"t":"2024-11-18T05:00:00Z","v":944115,"vw":8.675551},{"c":8.81,"h":9.03,"l":8.3996,"n":5732,"o":8.5,"t":"2024-11-19T05:00:00Z","v":912391,"vw":8.595899},{"c":9.7,"h":9.78,"l":9.24,"n":1994,"o":9.43,"t":"2024-11-20T05:00:00Z","v":307393,"vw":9.509989},{"c":9.91,"h":10.09,"l":9.38,"n":2321,"o":9.52,"t":"2024-11-21T05:00:00Z","v":284070,"vw":9.811076},{"c":9.97,"h":10.0951,"l":9.76,"n":1399,"o":9.85,"t":"2024-11-22T05:00:00Z","v":226707,"vw":9.954475},{"c":9.79,"h":9.97,"l":9.63,"n":2363,"o":9.94,"t":"2024-11-25T05:00:00Z","v":359351,"vw":9.800416},{"c":10.2,"h":10.3,"l":9.8024,"n":1913,"o":9.85,"t":"2024-11-26T05:00:00Z","v":173644,"vw":10.091315},{"c":9.84,"h":10.07,"l":9.84,"n":1837,"o":10.03,"t":"2024-11-27T05:00:00Z","v":136972,"vw":9.946588},{"c":9.8,"h":9.91,"l":9.78,"n":745,"o":9.84,"t":"2024-11-29T05:00:00Z","v":70448,"vw":9.853025},{"c":9.95,"h":10.065,"l":9.54,"n":2547,"o":9.62,"t":"2024-12-02T05:00:00Z","v":331118,"vw":9.819585},{"c":10.35,"h":10.45,"l":9.76,"n":3910,"o":9.84,"t":"2024-12-03T05:00:00Z","v":498203,"vw":10.087762},{"c":10.03,"h":10.24,"l":9.94,"n":2341,"o":10.1,"t":"2024-12-04T05:00:00Z","v":319018,"vw":10.081717},{"c":10.09,"h":10.305,"l":10,"n":2561,"o":10.04,"t":"2024-12-05T05:00:00Z","v":206679,"vw":10.111725},{"c":9.9,"h":10.07,"l":9.81,"n":2062,"o":10.01,"t":"2024-12-06T05:00:00Z","v":190801,"vw":9.960128},{"c":10.29,"h":10.47,"l":9.9682,"n":2281,"o":10.01,"t":"2024-12-09T05:00:00Z","v":276769,"vw":10.264189},{"c":10.08,"h":10.205,"l":10.05,"n":2133,"o":10.17,"t":"2024-12-10T05:00:00Z","v":251199,"vw":10.125571},{"c":10.01,"h":10.175,"l":9.91,"n":2331,"o":10.01,"t":"2024-12-11T05:00:00Z","v":193483,"vw":10.036938},{"c":9.85,"h":10.04,"l":9.81,"n":1597,"o":9.98,"t":"2024-12-12T05:00:00Z","v":156599,"vw":9.923294},{"c":10.3,"h":10.39,"l":9.9,"n":3348,"o":9.99,"t":"2024-12-13T05:00:00Z","v":303228,"vw":10.148422},{"c":10.33,"h":10.45,"l":10.16,"n":1972,"o":10.17,"t":"2024-12-16T05:00:00Z","v":175705,"vw":10.284341},{"c":10.04,"h":10.23,"l":9.92,"n":1972,"o":10.13,"t":"2024-12-17T05:00:00Z","v":127841,"vw":10.066501},{"c":9.71,"h":10.065,"l":9.5972,"n":3045,"o":9.83,"t":"2024-12-18T05:00:00Z","v":248582,"vw":9.824161},{"c":9.7,"h":9.845,"l":9.68,"n":1318,"o":9.8,"t":"2024-12-19T05:00:00Z","v":82130,"vw":9.769035},{"c":9.81,"h":10,"l":9.78,"n":1258,"o":9.8,"t":"2024-12-20T05:00:00Z","v":110327,"vw":9.859626},{"c":9.93,"h":10.09,"l":9.82,"n":1120,"o":10.05,"t":"2024-12-23T05:00:00Z","v":144337,"vw":9.960165},{"c":9.93,"h":9.99,"l":9.76,"n":275,"o":9.93,"t":"2024-12-24T05:00:00Z","v":28754,"vw":9.909789},{"c":10.03,"h":10.1,"l":9.8738,"n":717,"o":9.94,"t":"2024-12-26T05:00:00Z","v":38672,"vw":9.968086},{"c":9.98,"h":10.13,"l":9.92,"n":769,"o":10.09,"t":"2024-12-27T05:00:00Z","v":56479,"vw":10.007308},{"c":10.07,"h":10.24,"l":9.975,"n":1006,"o":10.08,"t":"2024-12-30T05:00:00Z","v":86619,"vw":10.092821},{"c":10.02,"h":10.3869,"l":10,"n":787,"o":10.1,"t":"2024-12-31T05:00:00Z","v":100063,"vw":10.098468},{"c":9.91,"h":10.01,"l":9.7201,"n":1239,"o":9.91,"t":"2025-01-02T05:00:00Z","v":122738,"vw":9.898756},{"c":10.39,"h":10.49,"l":9.92,"n":2989,"o":9.95,"t":"2025-01-03T05:00:00Z","v":261730,"vw":10.23857},{"c":10.74,"h":10.925,"l":10.3335,"n":2653,"o":10.35,"t":"2025-01-06T05:00:00Z","v":226323,"vw":10.719824},{"c":10.74,"h":10.94,"l":10.6,"n":2546,"o":10.76,"t":"2025-01-07T05:00:00Z","v":230121,"vw":10.754471},{"c":10.25,"h":10.51,"l":10.15,"n":1321,"o":10.49,"t":"2025-01-08T05:00:00Z","v":113016,"vw":10.35124},{"c":9.89,"h":9.96,"l":9.68,"n":1534,"o":9.91,"t":"2025-01-10T05:00:00Z","v":146623,"vw":9.814154},{"c":9.54,"h":9.67,"l":9.46,"n":1097,"o":9.66,"t":"2025-01-13T05:00:00Z","v":96221,"vw":9.579047},{"c":9.8,"h":9.89,"l":9.48,"n":1461,"o":9.5,"t":"2025-01-14T05:00:00Z","v":104971,"vw":9.778985},{"c":9.99,"h":10.15,"l":9.96,"n":1489,"o":9.96,"t":"2025-01-15T05:00:00Z","v":169639,"vw":10.060442},{"c":9.85,"h":10.04,"l":9.84,"n":979,"o":9.97,"t":"2025-01-16T05:00:00Z","v":78808,"vw":9.92575},{"c":10.26,"h":10.26,"l":9.95,"n":1667,"o":10.04,"t":"2025-01-17T05:00:00Z","v":99756,"vw":10.075097},{"c":9.88,"h":10.03,"l":9.8,"n":1972,"o":9.94,"t":"2025-01-21T05:00:00Z","v":153733,"vw":9.916925},{"c":9.89,"h":9.99,"l":9.88,"n":1177,"o":9.93,"t":"2025-01-22T05:00:00Z","v":70766,"vw":9.932632},{"c":10.03,"h":10.05,"l":9.865,"n":886,"o":9.92,"t":"2025-01-23T05:00:00Z","v":45019,"vw":9.98865},{"c":9.37,"h":9.765,"l":9.36,"n":2625,"o":9.66,"t":"2025-01-24T05:00:00Z","v":173545,"vw":9.518119},{"c":9.26,"h":9.53,"l":9.205,"n":2609,"o":9.42,"t":"2025-01-27T05:00:00Z","v":186924,"vw":9.361653},{"c":9.75,"h":9.79,"l":9.54,"n":1816,"o":9.67,"t":"2025-01-28T05:00:00Z","v":150268,"vw":9.682254},{"c":9.63,"h":9.77,"l":9.59,"n":1021,"o":9.64,"t":"2025-01-29T05:00:00Z","v":82132,"vw":9.65778},{"c":9.79,"h":9.95,"l":9.67,"n":1018,"o":9.71,"t":"2025-01-30T05:00:00Z","v":76372,"vw":9.790839},{"c":9.58,"h":9.82,"l":9.54,"n":1275,"o":9.7,"t":"2025-01-31T05:00:00Z","v":101128,"vw":9.665459},{"c":9.67,"h":9.8699,"l":9.42,"n":1244,"o":9.42,"t":"2025-02-03T05:00:00Z","v":108231,"vw":9.614487},{"c":9.75,"h":9.82,"l":9.64,"n":617,"o":9.7,"t":"2025-02-04T05:00:00Z","v":47144,"vw":9.752943},{"c":9.76,"h":9.85,"l":9.62,"n":1049,"o":9.75,"t":"2025-02-05T05:00:00Z","v":127872,"vw":9.754606},{"c":9.53,"h":9.59,"l":9.28,"n":2226,"o":9.39,"t":"2025-02-06T05:00:00Z","v":213894,"vw":9.480024},{"c":9.4,"h":9.7,"l":9.33,"n":1324,"o":9.49,"t":"2025-02-07T05:00:00Z","v":118217,"vw":9.444484},{"c":9.7,"h":9.78,"l":9.45,"n":1086,"o":9.45,"t":"2025-02-10T05:00:00Z","v":107914,"vw":9.594936},{"c":9.89,"h":9.97,"l":9.69,"n":1297,"o":9.71,"t":"2025-02-11T05:00:00Z","v":79134,"vw":9.886325},{"c":10,"h":10.03,"l":9.8401,"n":746,"o":9.93,"t":"2025-02-12T05:00:00Z","v":49946,"vw":9.95478},{"c":10.13,"h":10.14,"l":9.9048,"n":1037,"o":9.97,"t":"2025-02-13T05:00:00Z","v":67916,"vw":10.006979},{"c":10.3,"h":10.5,"l":10.05,"n":2038,"o":10.05,"t":"2025-02-14T05:00:00Z","v":164821,"vw":10.276006},{"c":10.49,"h":11,"l":10.23,"n":1847,"o":10.97,"t":"2025-02-18T05:00:00Z","v":182092,"vw":10.605271},{"c":9.99,"h":10.49,"l":9.97,"n":1353,"o":10.1,"t":"2025-02-19T05:00:00Z","v":184838,"vw":10.128974},{"c":9.16,"h":9.93,"l":9.055,"n":5034,"o":9.73,"t":"2025-02-20T05:00:00Z","v":453227,"vw":9.401572},{"c":8.94,"h":9.34,"l":8.915,"n":3517,"o":9.03,"t":"2025-02-21T05:00:00Z","v":549898,"vw":9.108449},{"c":8.51,"h":8.9,"l":8.18,"n":6964,"o":8.9,"t":"2025-02-24T05:00:00Z","v":2153588,"vw":8.424521},{"c":8.26,"h":8.43,"l":7.94,"n":4918,"o":8.4,"t":"2025-02-25T05:00:00Z","v":621168,"vw":8.137711},{"c":8.38,"h":8.45,"l":8.18,"n":3282,"o":8.18,"t":"2025-02-26T05:00:00Z","v":465023,"vw":8.342743},{"c":8.3,"h":8.45,"l":8.0238,"n":3019,"o":8.37,"t":"2025-02-27T05:00:00Z","v":468915,"vw":8.336481},{"c":8.15,"h":8.3,"l":7.92,"n":2564,"o":8.3,"t":"2025-02-28T05:00:00Z","v":241933,"vw":8.077423},{"c":7.4,"h":8.06,"l":7.3,"n":4467,"o":8.06,"t":"2025-03-03T05:00:00Z","v":709060,"vw":7.708987},{"c":7.42,"h":7.62,"l":6.93,"n":5749,"o":7.29,"t":"2025-03-04T05:00:00Z","v":530287,"vw":7.292463},{"c":9.5,"h":9.65,"l":7.79,"n":9707,"o":8.49,"t":"2025-03-05T05:00:00Z","v":911238,"vw":9.019116},{"c":9.02,"h":9.8965,"l":9,"n":5317,"o":9.15,"t":"2025-03-06T05:00:00Z","v":364789,"vw":9.382316},{"c":8.78,"h":9.05,"l":8.51,"n":4601,"o":8.51,"t":"2025-03-07T05:00:00Z","v":414075,"vw":8.834575},{"c":8.22,"h":8.67,"l":8.17,"n":3690,"o":8.54,"t":"2025-03-10T04:00:00Z","v":453655,"vw":8.373599},{"c":8.23,"h":8.52,"l":8.14,"n":3488,"o":8.27,"t":"2025-03-11T04:00:00Z","v":306781,"vw":8.299897},{"c":7.82,"h":8.45,"l":7.75,"n":6155,"o":8.24,"t":"2025-03-12T04:00:00Z","v":510230,"vw":7.903226},{"c":7.58,"h":8.24,"l":7.53,"n":3925,"o":7.82,"t":"2025-03-13T04:00:00Z","v":314124,"vw":7.698554},{"c":7.33,"h":7.6,"l":7.14,"n":10612,"o":7.5,"t":"2025-03-14T04:00:00Z","v":998447,"vw":7.292098},{"c":7.45,"h":7.75,"l":7.281,"n":6486,"o":7.5,"t":"2025-03-17T04:00:00Z","v":655339,"vw":7.454764},{"c":7.16,"h":7.61,"l":7.13,"n":4171,"o":7.45,"t":"2025-03-18T04:00:00Z","v":225153,"vw":7.284094},{"c":7.15,"h":7.43,"l":7.105,"n":4269,"o":7.17,"t":"2025-03-19T04:00:00Z","v":349658,"vw":7.199761},{"c":7.19,"h":7.315,"l":7.13,"n":2469,"o":7.13,"t":"2025-03-20T04:00:00Z","v":184707,"vw":7.225501},{"c":7.22,"h":7.3848,"l":7.08,"n":2376,"o":7.13,"t":"2025-03-21T04:00:00Z","v":246771,"vw":7.235351},{"c":7.7,"h":7.78,"l":7.312,"n":4430,"o":7.43,"t":"2025-03-24T04:00:00Z","v":321056,"vw":7.645948},{"c":7.82,"h":8.105,"l":7.72,"n":3960,"o":7.72,"t":"2025-03-25T04:00:00Z","v":303971,"vw":7.901082},{"c":7.5,"h":8.06,"l":7.4,"n":3026,"o":8.06,"t":"2025-03-26T04:00:00Z","v":262281,"vw":7.631246},{"c":7.63,"h":7.98,"l":7.4,"n":3466,"o":7.4,"t":"2025-03-27T04:00:00Z","v":457024,"vw":7.605279},{"c":7.62,"h":7.835,"l":7.54,"n":3219,"o":7.63,"t":"2025-03-28T04:00:00Z","v":229070,"vw":7.661492},{"c":8.35,"h":8.51,"l":7.6,"n":4255,"o":7.6,"t":"2025-03-31T04:00:00Z","v":837213,"vw":8.255864},{"c":8.51,"h":8.595,"l":8.355,"n":4780,"o":8.39,"t":"2025-04-01T04:00:00Z","v":344492,"vw":8.49743},{"c":8.9,"h":8.92,"l":8.32,"n":5642,"o":8.32,"t":"2025-04-02T04:00:00Z","v":506248,"vw":8.69812},{"c":8.31,"h":8.676,"l":8.18,"n":5750,"o":8.55,"t":"2025-04-03T04:00:00Z","v":460870,"vw":8.409235},{"c":7.73,"h":8.085,"l":7.43,"n":4908,"o":7.98,"t":"2025-04-04T04:00:00Z","v":323672,"vw":7.801696},{"c":7.61,"h":8.32,"l":6.96,"n":4660,"o":7,"t":"2025-04-07T04:00:00Z","v":347157,"vw":7.609451},{"c":7.7,"h":8.13,"l":7.55,"n":5202,"o":8,"t":"2025-04-08T04:00:00Z","v":382653,"vw":7.880933},{"c":8.56,"h":8.775,"l":7.701,"n":10371,"o":7.76,"t":"2025-04-09T04:00:00Z","v":859550,"vw":8.322897},{"c":8.52,"h":8.7732,"l":8.27,"n":7034,"o":8.65,"t":"2025-04-10T04:00:00Z","v":446301,"vw":8.523672},{"c":8.65,"h":8.7,"l":8.32,"n":5039,"o":8.42,"t":"2025-04-11T04:00:00Z","v":414150,"vw":8.539856},{"c":8.81,"h":8.88,"l":8.595,"n":4605,"o":8.63,"t":"2025-04-14T04:00:00Z","v":329890,"vw":8.760859},{"c":9,"h":9.1,"l":8.73,"n":3938,"o":8.73,"t":"2025-04-15T04:00:00Z","v":291554,"vw":8.983456},{"c":8.85,"h":9.01,"l":8.74,"n":3565,"o":8.82,"t":"2025-04-16T04:00:00Z","v":232054,"vw":8.901935},{"c":9.05,"h":9.09,"l":8.815,"n":5876,"o":8.83,"t":"2025-04-17T04:00:00Z","v":431525,"vw":9.013114},{"c":8.92,"h":9.16,"l":8.85,"n":4943,"o":9,"t":"2025-04-21T04:00:00Z","v":301218,"vw":8.982816},{"c":8.95,"h":9.125,"l":8.89,"n":4429,"o":8.98,"t":"2025-04-22T04:00:00Z","v":290955,"vw":8.978264},{"c":9.07,"h":9.26,"l":8.89,"n":5929,"o":8.98,"t":"2025-04-23T04:00:00Z","v":425997,"vw":9.154677},{"c":9.29,"h":9.385,"l":9.09,"n":5590,"o":9.09,"t":"2025-04-24T04:00:00Z","v":341121,"vw":9.240803},{"c":9.59,"h":9.6999,"l":9.29,"n":5370,"o":9.48,"t":"2025-04-25T04:00:00Z","v":354334,"vw":9.568185},{"c":9.7,"h":9.8,"l":9.4,"n":6127,"o":9.59,"t":"2025-04-28T04:00:00Z","v":389195,"vw":9.640907},{"c":9.87,"h":10,"l":9.68,"n":4793,"o":9.72,"t":"2025-04-29T04:00:00Z","v":320251,"vw":9.851459},{"c":9.93,"h":10,"l":9.48,"n":4880,"o":9.8,"t":"2025-04-30T04:00:00Z","v":252630,"vw":9.897525},{"c":10.07,"h":10.145,"l":9.76,"n":8053,"o":9.82,"t":"2025-05-01T04:00:00Z","v":570908,"vw":9.988724},{"c":10.34,"h":10.37,"l":10.03,"n":7303,"o":10.07,"t":"2025-05-02T04:00:00Z","v":439172,"vw":10.227607},{"c":10.84,"h":11.03,"l":10.53,"n":9297,"o":10.73,"t":"2025-05-05T04:00:00Z","v":623531,"vw":10.885355},{"c":10.86,"h":11.07,"l":10.64,"n":5517,"o":10.67,"t":"2025-05-06T04:00:00Z","v":335152,"vw":10.966567},{"c":10.93,"h":11.09,"l":10.86,"n":4139,"o":10.96,"t":"2025-05-07T04:00:00Z","v":252514,"vw":10.981055},{"c":11.18,"h":11.42,"l":11,"n":7970,"o":11.12,"t":"2025-05-08T04:00:00Z","v":545034,"vw":11.278546},{"c":11.54,"h":11.56,"l":11.18,"n":6412,"o":11.18,"t":"2025-05-09T04:00:00Z","v":455477,"vw":11.413191},{"c":11.81,"h":11.99,"l":11.65,"n":4474,"o":11.99,"t":"2025-05-12T04:00:00Z","v":356259,"vw":11.833059},{"c":12.32,"h":12.36,"l":11.89,"n":8074,"o":11.94,"t":"2025-05-13T04:00:00Z","v":581480,"vw":12.177097},{"c":11.62,"h":12.6,"l":11.59,"n":7800,"o":12.6,"t":"2025-05-14T04:00:00Z","v":569571,"vw":11.886655},{"c":11.6,"h":12.2331,"l":11.59,"n":7256,"o":11.77,"t":"2025-05-15T04:00:00Z","v":506066,"vw":11.856769},{"c":11.21,"h":11.71,"l":11.02,"n":5477,"o":11.24,"t":"2025-05-16T04:00:00Z","v":489434,"vw":11.346806},{"c":11.19,"h":11.37,"l":10.8,"n":7844,"o":10.94,"t":"2025-05-19T04:00:00Z","v":547405,"vw":11.19272},{"c":11.49,"h":11.54,"l":11.0596,"n":5675,"o":11.06,"t":"2025-05-20T04:00:00Z","v":465362,"vw":11.374659},{"c":11.26,"h":11.76,"l":11.1108,"n":4208,"o":11.22,"t":"2025-05-21T04:00:00Z","v":423860,"vw":11.450158},{"c":10.97,"h":11.47,"l":10.95,"n":4788,"o":11.19,"t":"2025-05-22T04:00:00Z","v":337351,"vw":11.214448},{"c":10.62,"h":11.04,"l":10.604,"n":6333,"o":10.85,"t":"2025-05-23T04:00:00Z","v":393035,"vw":10.793037},{"c":11.56,"h":11.83,"l":10.6,"n":9558,"o":10.67,"t":"2025-05-27T04:00:00Z","v":790760,"vw":11.547231},{"c":11.8,"h":11.97,"l":11.51,"n":7281,"o":11.54,"t":"2025-05-28T04:00:00Z","v":573644,"vw":11.772777},{"c":11.72,"h":12,"l":11.61,"n":5966,"o":12,"t":"2025-05-29T04:00:00Z","v":307952,"vw":11.778663},{"c":11.62,"h":11.85,"l":11.57,"n":4646,"o":11.65,"t":"2025-05-30T04:00:00Z","v":287684,"vw":11.709759},{"c":11.65,"h":11.71,"l":11.475,"n":6083,"o":11.5,"t":"2025-06-02T04:00:00Z","v":467787,"vw":11.617129},{"c":11.37,"h":11.74,"l":11.295,"n":5479,"o":11.53,"t":"2025-06-03T04:00:00Z","v":350246,"vw":11.465945},{"c":10.98,"h":11.46,"l":10.95,"n":4855,"o":11.29,"t":"2025-06-04T04:00:00Z","v":357648,"vw":11.117584},{"c":10.79,"h":11.21,"l":10.7445,"n":5362,"o":10.93,"t":"2025-06-05T04:00:00Z","v":272151,"vw":10.95916},{"c":10.72,"h":10.9,"l":10.66,"n":4787,"o":10.78,"t":"2025-06-06T04:00:00Z","v":314037,"vw":10.756738},{"c":10.55,"h":10.8004,"l":10.34,"n":5004,"o":10.73,"t":"2025-06-09T04:00:00Z","v":351472,"vw":10.592486},{"c":10.5,"h":10.59,"l":10.34,"n":5210,"o":10.34,"t":"2025-06-10T04:00:00Z","v":255227,"vw":10.498589},{"c":10.52,"h":10.76,"l":10.5,"n":5383,"o":10.59,"t":"2025-06-11T04:00:00Z","v":250025,"vw":10.618484},{"c":10.37,"h":10.585,"l":10.335,"n":4176,"o":10.36,"t":"2025-06-12T04:00:00Z","v":213384,"vw":10.410962},{"c":9.94,"h":10.38,"l":9.91,"n":5242,"o":10.37,"t":"2025-06-13T04:00:00Z","v":282124,"vw":10.066172},{"c":10.09,"h":10.21,"l":9.94,"n":4820,"o":10.05,"t":"2025-06-16T04:00:00Z","v":287958,"vw":10.050177},{"c":10.09,"h":10.17,"l":9.885,"n":5557,"o":9.98,"t":"2025-06-17T04:00:00Z","v":291158,"vw":10.053557},{"c":10.06,"h":10.3,"l":9.98,"n":5334,"o":10.15,"t":"2025-06-18T04:00:00Z","v":280092,"vw":10.149332},{"c":9.7,"h":10.13,"l":9.57,"n":6863,"o":10.01,"t":"2025-06-20T04:00:00Z","v":548052,"vw":9.772019},{"c":9.6,"h":9.72,"l":9.34,"n":5709,"o":9.72,"t":"2025-06-23T04:00:00Z","v":340028,"vw":9.530866},{"c":10,"h":10.14,"l":9.81,"n":5700,"o":9.85,"t":"2025-06-24T04:00:00Z","v":381531,"vw":9.970518},{"c":9.92,"h":10.27,"l":9.84,"n":5110,"o":10.05,"t":"2025-06-25T04:00:00Z","v":282927,"vw":9.978631},{"c":10.3,"h":10.38,"l":9.83,"n":9042,"o":10.14,"t":"2025-06-26T04:00:00Z","v":641260,"vw":10.204551},{"c":10.38,"h":10.64,"l":10.22,"n":8800,"o":10.39,"t":"2025-06-27T04:00:00Z","v":5532048,"vw":10.38329},{"c":10.41,"h":10.6025,"l":10.22,"n":7712,"o":10.4,"t":"2025-06-30T04:00:00Z","v":639040,"vw":10.388569},{"c":10.51,"h":10.74,"l":10.05,"n":9566,"o":10.41,"t":"2025-07-01T04:00:00Z","v":707036,"vw":10.453992},{"c":10.24,"h":10.63,"l":10.17,"n":11607,"o":10.63,"t":"2025-07-02T04:00:00Z","v":1134091,"vw":10.343201},{"c":10.27,"h":10.44,"l":10.19,"n":4078,"o":10.38,"t":"2025-07-03T04:00:00Z","v":311509,"vw":10.300971},{"c":10.17,"h":10.54,"l":9.98,"n":8822,"o":10.28,"t":"2025-07-07T04:00:00Z","v":641061,"vw":10.212564},{"c":10.1,"h":10.18,"l":9.74,"n":8639,"o":10.17,"t":"2025-07-08T04:00:00Z","v":847883,"vw":10.014626},{"c":10.09,"h":10.22,"l":9.95,"n":6134,"o":10.04,"t":"2025-07-09T04:00:00Z","v":365565,"vw":10.092151},{"c":10.18,"h":10.24,"l":9.92,"n":5437,"o":10.05,"t":"2025-07-10T04:00:00Z","v":355598,"vw":10.124818},{"c":9.74,"h":10.38,"l":9.725,"n":6507,"o":10.25,"t":"2025-07-11T04:00:00Z","v":480802,"vw":10.008338},{"c":9.93,"h":9.95,"l":9.7,"n":6654,"o":9.74,"t":"2025-07-14T04:00:00Z","v":441189,"vw":9.86183},{"c":9.81,"h":10.14,"l":9.76,"n":6811,"o":9.99,"t":"2025-07-15T04:00:00Z","v":486810,"vw":9.881265},{"c":9.9,"h":9.93,"l":9.5134,"n":7514,"o":9.8,"t":"2025-07-16T04:00:00Z","v":698847,"vw":9.779309},{"c":10.03,"h":10.075,"l":9.83,"n":7258,"o":9.86,"t":"2025-07-17T04:00:00Z","v":557814,"vw":10.010935},{"c":10.16,"h":10.22,"l":9.73,"n":9227,"o":10.07,"t":"2025-07-18T04:00:00Z","v":642106,"vw":10.078816},{"c":10.59,"h":10.65,"l":10.12,"n":6495,"o":10.42,"t":"2025-07-21T04:00:00Z","v":537874,"vw":10.410807},{"c":10.81,"h":10.87,"l":10.5,"n":6666,"o":10.6,"t":"2025-07-22T04:00:00Z","v":457620,"vw":10.75107},{"c":11.54,"h":11.585,"l":10.77,"n":7170,"o":10.81,"t":"2025-07-23T04:00:00Z","v":570063,"vw":11.372889},{"c":11.01,"h":11.555,"l":11.01,"n":5169,"o":11.39,"t":"2025-07-24T04:00:00Z","v":335449,"vw":11.267164},{"c":11.01,"h":11.16,"l":10.81,"n":4289,"o":11.1,"t":"2025-07-25T04:00:00Z","v":254203,"vw":11.031412},{"c":11.01,"h":11.1542,"l":10.89,"n":4351,"o":11,"t":"2025-07-28T04:00:00Z","v":349740,"vw":10.997902},{"c":10.77,"h":11.18,"l":10.625,"n":6135,"o":11.02,"t":"2025-07-29T04:00:00Z","v":346069,"vw":10.840495},{"c":10.6,"h":10.96,"l":10.59,"n":6037,"o":10.83,"t":"2025-07-30T04:00:00Z","v":374760,"vw":10.759995},{"c":10.28,"h":10.83,"l":10.245,"n":6803,"o":10.55,"t":"2025-07-31T04:00:00Z","v":455413,"vw":10.402766},{"c":10.02,"h":10.4,"l":9.79,"n":6768,"o":10.17,"t":"2025-08-01T04:00:00Z","v":409991,"vw":10.039505},{"c":10.09,"h":10.25,"l":10.06,"n":5897,"o":10.09,"t":"2025-08-04T04:00:00Z","v":388389,"vw":10.129853},{"c":9.77,"h":10.06,"l":9.6784,"n":5198,"o":10.02,"t":"2025-08-05T04:00:00Z","v":560919,"vw":9.779637},{"c":10.18,"h":10.2,"l":9.815,"n":6767,"o":9.87,"t":"2025-08-06T04:00:00Z","v":440471,"vw":10.029141},{"c":9.9,"h":10.24,"l":9.8399,"n":4041,"o":10.2,"t":"2025-08-07T04:00:00Z","v":212607,"vw":9.965173},{"c":9.65,"h":9.985,"l":9.623,"n":6126,"o":9.93,"t":"2025-08-08T04:00:00Z","v":390904,"vw":9.720143},{"c":9.19,"h":9.7677,"l":9.13,"n":5719,"o":9.6,"t":"2025-08-11T04:00:00Z","v":322587,"vw":9.419842},{"c":9.74,"h":9.825,"l":9.1,"n":8239,"o":9.24,"t":"2025-08-12T04:00:00Z","v":555432,"vw":9.575126},{"c":9.9,"h":10.645,"l":9.71,"n":8252,"o":10.01,"t":"2025-08-13T04:00:00Z","v":604442,"vw":10.104239},{"c":9.33,"h":9.975,"l":9.315,"n":6283,"o":9.77,"t":"2025-08-14T04:00:00Z","v":440276,"vw":9.541738},{"c":9.55,"h":9.8899,"l":9.46,"n":8587,"o":9.75,"t":"2025-08-15T04:00:00Z","v":551646,"vw":9.631539},{"c":9.63,"h":9.705,"l":9.35,"n":3826,"o":9.5,"t":"2025-08-18T04:00:00Z","v":270161,"vw":9.607184},{"c":9.23,"h":9.64,"l":9.1,"n":4161,"o":9.6,"t":"2025-08-19T04:00:00Z","v":332044,"vw":9.278667},{"c":9.21,"h":9.4075,"l":9.07,"n":4890,"o":9.36,"t":"2025-08-20T04:00:00Z","v":328847,"vw":9.197622},{"c":9.58,"h":9.59,"l":9.12,"n":4882,"o":9.12,"t":"2025-08-21T04:00:00Z","v":272996,"vw":9.487119},{"c":10.17,"h":10.245,"l":9.52,"n":5914,"o":9.52,"t":"2025-08-22T04:00:00Z","v":346191,"vw":10.065687},{"c":10.07,"h":10.34,"l":10.03,"n":4679,"o":10.17,"t":"2025-08-25T04:00:00Z","v":300601,"vw":10.181943},{"c":9.86,"h":10.03,"l":9.84,"n":3531,"o":10.01,"t":"2025-08-26T04:00:00Z","v":215825,"vw":9.913333},{"c":9.86,"h":9.9429,"l":9.69,"n":5335,"o":9.78,"t":"2025-08-27T04:00:00Z","v":446843,"vw":9.811208},{"c":9.84,"h":9.97,"l":9.74,"n":3351,"o":9.74,"t":"2025-08-28T04:00:00Z","v":206630,"vw":9.861701},{"c":10.03,"h":10.09,"l":9.83,"n":3728,"o":9.85,"t":"2025-08-29T04:00:00Z","v":283036,"vw":9.992268},{"c":9.86,"h":9.94,"l":9.605,"n":5224,"o":9.94,"t":"2025-09-02T04:00:00Z","v":423743,"vw":9.825185},{"c":9.69,"h":9.98,"l":9.66,"n":7967,"o":9.92,"t":"2025-09-03T04:00:00Z","v":529333,"vw":9.805008},{"c":9.74,"h":9.8145,"l":9.58,"n":4007,"o":9.69,"t":"2025-09-04T04:00:00Z","v":251143,"vw":9.684116},{"c":9.88,"h":10,"l":9.725,"n":3351,"o":9.89,"t":"2025-09-05T04:00:00Z","v":192749,"vw":9.855888},{"c":10.07,"h":10.1639,"l":9.83,"n":4987,"o":9.9,"t":"2025-09-08T04:00:00Z","v":391316,"vw":10.011641},{"c":9.92,"h":10.17,"l":9.81,"n":5363,"o":10.17,"t":"2025-09-09T04:00:00Z","v":330950,"vw":9.965879},{"c":9.56,"h":10.05,"l":9.48,"n":3935,"o":10.05,"t":"2025-09-10T04:00:00Z","v":272870,"vw":9.685837},{"c":9.99,"h":10.04,"l":9.6,"n":4546,"o":9.6,"t":"2025-09-11T04:00:00Z","v":339200,"vw":9.875988},{"c":9.75,"h":10.01,"l":9.725,"n":4361,"o":9.93,"t":"2025-09-12T04:00:00Z","v":297418,"vw":9.842377},{"c":9.65,"h":9.878,"l":9.61,"n":4303,"o":9.83,"t":"2025-09-15T04:00:00Z","v":261091,"vw":9.696483},{"c":9.5,"h":9.7099,"l":9.47,"n":4466,"o":9.59,"t":"2025-09-16T04:00:00Z","v":355683,"vw":9.574888},{"c":9.29,"h":9.61,"l":9.2,"n":5612,"o":9.51,"t":"2025-09-17T04:00:00Z","v":390266,"vw":9.395189},{"c":9.36,"h":9.41,"l":9.2,"n":5863,"o":9.32,"t":"2025-09-18T04:00:00Z","v":718765,"vw":9.313839},{"c":9.49,"h":9.82,"l":9.45,"n":6642,"o":9.69,"t":"2025-09-19T04:00:00Z","v":810440,"vw":9.565944},{"c":9.36,"h":9.65,"l":9.34,"n":5301,"o":9.48,"t":"2025-09-22T04:00:00Z","v":308014,"vw":9.416685},{"c":9.23,"h":9.49,"l":9.15,"n":5784,"o":9.32,"t":"2025-09-23T04:00:00Z","v":404314,"vw":9.344571},{"c":9.28,"h":9.35,"l":9.15,"n":4424,"o":9.16,"t":"2025-09-24T04:00:00Z","v":225671,"vw":9.279711},{"c":9.15,"h":9.26,"l":9.06,"n":4889,"o":9.26,"t":"2025-09-25T04:00:00Z","v":357979,"vw":9.169386},{"c":9.47,"h":9.53,"l":9.04,"n":5761,"o":9.04,"t":"2025-09-26T04:00:00Z","v":400435,"vw":9.391345},{"c":9.68,"h":9.78,"l":9.4019,"n":5422,"o":9.5,"t":"2025-09-29T04:00:00Z","v":304454,"vw":9.614314},{"c":9.25,"h":9.58,"l":9.2,"n":5930,"o":9.3,"t":"2025-09-30T04:00:00Z","v":504800,"vw":9.299141},{"c":8.89,"h":9.6841,"l":8.795,"n":7702,"o":9.23,"t":"2025-10-01T04:00:00Z","v":708978,"vw":8.983395},{"c":8.62,"h":9.0307,"l":8.61,"n":5992,"o":8.95,"t":"2025-10-02T04:00:00Z","v":522344,"vw":8.794327},{"c":8.59,"h":8.8868,"l":8.4601,"n":7613,"o":8.75,"t":"2025-10-03T04:00:00Z","v":522698,"vw":8.64888},{"c":8.36,"h":8.823,"l":8.32,"n":5233,"o":8.76,"t":"2025-10-06T04:00:00Z","v":492542,"vw":8.456623},{"c":8.47,"h":8.765,"l":8.44,"n":6841,"o":8.71,"t":"2025-10-07T04:00:00Z","v":514743,"vw":8.547396},{"c":8.61,"h":8.68,"l":8.36,"n":4649,"o":8.56,"t":"2025-10-08T04:00:00Z","v":332253,"vw":8.587315},{"c":8.4,"h":8.6,"l":8.34,"n":6934,"o":8.6,"t":"2025-10-09T04:00:00Z","v":598902,"vw":8.472166},{"c":8.08,"h":8.43,"l":8.07,"n":5423,"o":8.38,"t":"2025-10-10T04:00:00Z","v":446204,"vw":8.199326},{"c":8.33,"h":8.4893,"l":8.12,"n":5449,"o":8.17,"t":"2025-10-13T04:00:00Z","v":448264,"vw":8.316412},{"c":8.97,"h":9.1,"l":8.12,"n":10126,"o":8.12,"t":"2025-10-14T04:00:00Z","v":1341498,"vw":8.789637},{"c":8.93,"h":9.35,"l":8.77,"n":5542,"o":9.35,"t":"2025-10-15T04:00:00Z","v":486901,"vw":8.953796},{"c":8.61,"h":9,"l":8.55,"n":7142,"o":8.94,"t":"2025-10-16T04:00:00Z","v":524155,"vw":8.694789},{"c":8.84,"h":8.87,"l":8.5975,"n":3426,"o":8.61,"t":"2025-10-17T04:00:00Z","v":280636,"vw":8.766802},{"c":8.67,"h":8.96,"l":8.6006,"n":6400,"o":8.87,"t":"2025-10-20T04:00:00Z","v":890543,"vw":8.750916},{"c":8.61,"h":8.795,"l":8.5171,"n":4839,"o":8.55,"t":"2025-10-21T04:00:00Z","v":465167,"vw":8.620739},{"c":8.61,"h":8.7,"l":8.445,"n":3703,"o":8.56,"t":"2025-10-22T04:00:00Z","v":273933,"vw":8.589442},{"c":8.51,"h":8.71,"l":8.48,"n":3506,"o":8.62,"t":"2025-10-23T04:00:00Z","v":251300,"vw":8.584397},{"c":8.58,"h":8.79,"l":8.4909,"n":3972,"o":8.54,"t":"2025-10-24T04:00:00Z","v":258833,"vw":8.643315},{"c":8.5,"h":8.63,"l":8.395,"n":3951,"o":8.58,"t":"2025-10-27T04:00:00Z","v":309487,"vw":8.494712},{"c":8.4,"h":8.57,"l":8.375,"n":2978,"o":8.47,"t":"2025-10-28T04:00:00Z","v":282705,"vw":8.452786},{"c":8.24,"h":8.475,"l":8.11,"n":3918,"o":8.4,"t":"2025-10-29T04:00:00Z","v":338063,"vw":8.296379},{"c":8.1,"h":8.335,"l":8.065,"n":3302,"o":8.17,"t":"2025-10-30T04:00:00Z","v":278056,"vw":8.161392},{"c":8.22,"h":8.3,"l":8.12,"n":3624,"o":8.15,"t":"2025-10-31T04:00:00Z","v":244944,"vw":8.206216},{"c":8.41,"h":8.51,"l":8.17,"n":4855,"o":8.37,"t":"2025-11-03T05:00:00Z","v":315961,"vw":8.385641},{"c":8.15,"h":8.35,"l":8.1,"n":5996,"o":8.22,"t":"2025-11-04T05:00:00Z","v":494785,"vw":8.204533},{"c":8,"h":8.195,"l":7.94,"n":5403,"o":8.15,"t":"2025-11-05T05:00:00Z","v":470303,"vw":8.023025},{"c":7.77,"h":8.2653,"l":7.73,"n":3745,"o":8,"t":"2025-11-06T05:00:00Z","v":266732,"vw":7.826231},{"c":7.67,"h":7.77,"l":7.5,"n":4818,"o":7.69,"t":"2025-11-07T05:00:00Z","v":391158,"vw":7.610043},{"c":7.64,"h":7.8199,"l":7.64,"n":3661,"o":7.78,"t":"2025-11-10T05:00:00Z","v":236818,"vw":7.695472},{"c":7.79,"h":7.94,"l":7.63,"n":4198,"o":7.63,"t":"2025-11-11T05:00:00Z","v":330526,"vw":7.805544},{"c":8.04,"h":8.05,"l":7.81,"n":6684,"o":7.86,"t":"2025-11-12T05:00:00Z","v":617125,"vw":7.921811},{"c":6.325,"h":6.79,"l":6.08,"n":16194,"o":6.24,"t":"2025-11-13T05:00:00Z","v":1692397,"vw":6.354195},{"c":6.43,"h":6.43,"l":6.15,"n":8417,"o":6.33,"t":"2025-11-14T05:00:00Z","v":762790,"vw":6.308211},{"c":6.49,"h":6.68,"l":6.38,"n":5419,"o":6.39,"t":"2025-11-17T05:00:00Z","v":408013,"vw":6.519791},{"c":6.69,"h":6.75,"l":6.415,"n":5879,"o":6.49,"t":"2025-11-18T05:00:00Z","v":435208,"vw":6.622363},{"c":6.36,"h":6.73,"l":6.31,"n":5906,"o":6.73,"t":"2025-11-19T05:00:00Z","v":519134,"vw":6.410431},{"c":6.49,"h":6.815,"l":6.39,"n":6163,"o":6.54,"t":"2025-11-20T05:00:00Z","v":595767,"vw":6.540904},{"c":6.56,"h":6.79,"l":6.47,"n":4411,"o":6.49,"t":"2025-11-21T05:00:00Z","v":389535,"vw":6.614995},{"c":6.46,"h":6.63,"l":6.44,"n":4442,"o":6.56,"t":"2025-11-24T05:00:00Z","v":383144,"vw":6.509846},{"c":6.52,"h":6.57,"l":6.43,"n":3605,"o":6.47,"t":"2025-11-25T05:00:00Z","v":255681,"vw":6.511445},{"c":6.46,"h":6.6,"l":6.44,"n":3741,"o":6.51,"t":"2025-11-26T05:00:00Z","v":224961,"vw":6.48756},{"c":6.47,"h":6.595,"l":6.46,"n":2235,"o":6.46,"t":"2025-11-28T05:00:00Z","v":163292,"vw":6.52478},{"c":6.52,"h":6.71,"l":6.37,"n":3675,"o":6.42,"t":"2025-12-01T05:00:00Z","v":291032,"vw":6.585696},{"c":6.39,"h":6.58,"l":6.36,"n":3825,"o":6.56,"t":"2025-12-02T05:00:00Z","v":318343,"vw":6.452894},{"c":6.51,"h":6.6,"l":6.35,"n":3146,"o":6.4,"t":"2025-12-03T05:00:00Z","v":254673,"vw":6.494284},{"c":6.47,"h":6.63,"l":6.46,"n":3982,"o":6.5,"t":"2025-12-04T05:00:00Z","v":276960,"vw":6.512938},{"c":6.47,"h":6.69,"l":6.445,"n":3834,"o":6.46,"t":"2025-12-05T05:00:00Z","v":297408,"vw":6.512238},{"c":6.54,"h":6.605,"l":6.47,"n":3849,"o":6.47,"t":"2025-12-08T05:00:00Z","v":294602,"vw":6.537209},{"c":6.67,"h":6.7471,"l":6.5,"n":4182,"o":6.52,"t":"2025-12-09T05:00:00Z","v":282414,"vw":6.673552},{"c":6.65,"h":6.73,"l":6.57,"n":4270,"o":6.67,"t":"2025-12-10T05:00:00Z","v":278897,"vw":6.640066},{"c":6.64,"h":6.78,"l":6.5906,"n":5182,"o":6.65,"t":"2025-12-11T05:00:00Z","v":410141,"vw":6.671472},{"c":6.68,"h":6.85,"l":6.65,"n":6596,"o":6.75,"t":"2025-12-12T05:00:00Z","v":483695,"vw":6.726907},{"c":6.79,"h":7.07,"l":6.69,"n":6187,"o":6.81,"t":"2025-12-15T05:00:00Z","v":604442,"vw":6.81441},{"c":6.74,"h":6.865,"l":6.695,"n":6311,"o":6.79,"t":"2025-12-16T05:00:00Z","v":443574,"vw":6.772351},{"c":6.72,"h":6.87,"l":6.7,"n":4445,"o":6.74,"t":"2025-12-17T05:00:00Z","v":300331,"vw":6.767953},{"c":6.62,"h":6.945,"l":6.62,"n":6798,"o":6.85,"t":"2025-12-18T05:00:00Z","v":852786,"vw":6.768144},{"c":6.51,"h":6.7485,"l":6.48,"n":4210,"o":6.62,"t":"2025-12-19T05:00:00Z","v":805231,"vw":6.525476},{"c":6.48,"h":6.64,"l":6.46,"n":3751,"o":6.51,"t":"2025-12-22T05:00:00Z","v":314694,"vw":6.527519},{"c":6.53,"h":6.6202,"l":6.4,"n":3899,"o":6.43,"t":"2025-12-23T05:00:00Z","v":295162,"vw":6.522473},{"c":6.66,"h":6.71,"l":6.53,"n":2617,"o":6.53,"t":"2025-12-24T05:00:00Z","v":160731,"vw":6.649431},{"c":6.7,"h":6.73,"l":6.64,"n":2871,"o":6.66,"t":"2025-12-26T05:00:00Z","v":165373,"vw":6.691841},{"c":6.56,"h":6.72,"l":6.51,"n":4827,"o":6.66,"t":"2025-12-29T05:00:00Z","v":333806,"vw":6.577842},{"c":6.61,"h":6.65,"l":6.5201,"n":2841,"o":6.55,"t":"2025-12-30T05:00:00Z","v":218135,"vw":6.61797},{"c":6.54,"h":6.64,"l":6.51,"n":3422,"o":6.59,"t":"2025-12-31T05:00:00Z","v":308413,"vw":6.547548},{"c":6.32,"h":6.9,"l":6.255,"n":6665,"o":6.79,"t":"2026-01-02T05:00:00Z","v":508307,"vw":6.488921},{"c":6.14,"h":6.45,"l":6.12,"n":7383,"o":6.31,"t":"2026-01-05T05:00:00Z","v":721801,"vw":6.194704},{"c":6.04,"h":6.2,"l":5.975,"n":5733,"o":6.13,"t":"2026-01-06T05:00:00Z","v":512756,"vw":6.034148},{"c":5.9,"h":6.1441,"l":5.7503,"n":5054,"o":6.04,"t":"2026-01-07T05:00:00Z","v":399683,"vw":5.881491},{"c":5.87,"h":5.98,"l":5.8,"n":4664,"o":5.82,"t":"2026-01-08T05:00:00Z","v":303463,"vw":5.89201},{"c":5.94,"h":5.96,"l":5.7201,"n":4688,"o":5.89,"t":"2026-01-09T05:00:00Z","v":422326,"vw":5.879029},{"c":5.92,"h":5.96,"l":5.77,"n":3001,"o":5.94,"t":"2026-01-12T05:00:00Z","v":220703,"vw":5.900583},{"c":5.93,"h":5.97,"l":5.8,"n":4662,"o":5.96,"t":"2026-01-13T05:00:00Z","v":298480,"vw":5.912346},{"c":5.95,"h":5.99,"l":5.86,"n":5775,"o":5.88,"t":"2026-01-14T05:00:00Z","v":395161,"vw":5.936174},{"c":6.14,"h":6.17,"l":5.9291,"n":7983,"o":5.95,"t":"2026-01-15T05:00:00Z","v":662986,"vw":6.104863},{"c":6.16,"h":6.225,"l":6.02,"n":4200,"o":6.13,"t":"2026-01-16T05:00:00Z","v":319129,"vw":6.15507},{"c":6.1,"h":6.17,"l":5.88,"n":5926,"o":6,"t":"2026-01-20T05:00:00Z","v":377285,"vw":6.101703},{"c":6.24,"h":6.3,"l":6.08,"n":4259,"o":6.08,"t":"2026-01-21T05:00:00Z","v":234906,"vw":6.193782},{"c":6.53,"h":6.595,"l":6.29,"n":5489,"o":6.3,"t":"2026-01-22T05:00:00Z","v":333063,"vw":6.525036},{"c":6.44,"h":6.595,"l":6.41,"n":4429,"o":6.48,"t":"2026-01-23T05:00:00Z","v":257758,"vw":6.47703},{"c":6.5,"h":6.595,"l":6.41,"n":4491,"o":6.52,"t":"2026-01-26T05:00:00Z","v":304557,"vw":6.503596},{"c":6.53,"h":6.575,"l":6.41,"n":3233,"o":6.5,"t":"2026-01-27T05:00:00Z","v":220832,"vw":6.500759},{"c":6.35,"h":6.62,"l":6.33,"n":4433,"o":6.54,"t":"2026-01-28T05:00:00Z","v":238132,"vw":6.42205},{"c":6.03,"h":6.4285,"l":5.81,"n":4827,"o":6.32,"t":"2026-01-29T05:00:00Z","v":341919,"vw":5.981495},{"c":6.18,"h":6.2,"l":5.965,"n":6874,"o":5.97,"t":"2026-01-30T05:00:00Z","v":425636,"vw":6.141827},{"c":6.21,"h":6.39,"l":6.11,"n":4947,"o":6.18,"t":"2026-02-02T05:00:00Z","v":293475,"vw":6.257375},{"c":5.72,"h":6.16,"l":5.6,"n":7414,"o":6.16,"t":"2026-02-03T05:00:00Z","v":581164,"vw":5.751161},{"c":5.91,"h":5.97,"l":5.65,"n":6110,"o":5.7,"t":"2026-02-04T05:00:00Z","v":408566,"vw":5.890683},{"c":5.7,"h":5.94,"l":5.66,"n":5422,"o":5.9,"t":"2026-02-05T05:00:00Z","v":285031,"vw":5.737011},{"c":5.9,"h":5.92,"l":5.67,"n":3702,"o":5.76,"t":"2026-02-06T05:00:00Z","v":239949,"vw":5.843772},{"c":6.07,"h":6.85,"l":6,"n":9385,"o":6.83,"t":"2026-02-09T05:00:00Z","v":601856,"vw":6.157237},{"c":6.11,"h":6.255,"l":6.06,"n":6745,"o":6.07,"t":"2026-02-10T05:00:00Z","v":365320,"vw":6.155128},{"c":6.12,"h":6.14,"l":5.84,"n":4356,"o":6.11,"t":"2026-02-11T05:00:00Z","v":276752,"vw":6.031192},{"c":6.06,"h":6.2,"l":5.9791,"n":4853,"o":6.13,"t":"2026-02-12T05:00:00Z","v":346458,"vw":6.063123},{"c":6.1,"h":6.23,"l":6.04,"n":5121,"o":6.07,"t":"2026-02-13T05:00:00Z","v":243925,"vw":6.133944},{"c":5.91,"h":6.15,"l":5.84,"n":4726,"o":6.1,"t":"2026-02-17T05:00:00Z","v":239919,"vw":5.924751},{"c":5.99,"h":6.025,"l":5.87,"n":3975,"o":5.91,"t":"2026-02-18T05:00:00Z","v":212912,"vw":5.980487},{"c":6.01,"h":6.075,"l":5.92,"n":4056,"o":5.94,"t":"2026-02-19T05:00:00Z","v":218638,"vw":6.005995},{"c":6.14,"h":6.225,"l":5.92,"n":4755,"o":5.95,"t":"2026-02-20T05:00:00Z","v":272947,"vw":6.15713},{"c":5.86,"h":6.1,"l":5.8,"n":6119,"o":6.1,"t":"2026-02-23T05:00:00Z","v":390226,"vw":5.917315},{"c":5.96,"h":6.025,"l":5.815,"n":4361,"o":5.86,"t":"2026-02-24T05:00:00Z","v":233724,"vw":5.959293},{"c":6.13,"h":6.175,"l":5.9,"n":4084,"o":5.93,"t":"2026-02-25T05:00:00Z","v":272339,"vw":6.094619},{"c":6.32,"h":6.34,"l":6.1,"n":5275,"o":6.1,"t":"2026-02-26T05:00:00Z","v":388779,"vw":6.293035},{"c":6.44,"h":6.45,"l":6.21,"n":5996,"o":6.22,"t":"2026-02-27T05:00:00Z","v":332612,"vw":6.371914},{"c":6.47,"h":6.57,"l":6.3248,"n":4741,"o":6.34,"t":"2026-03-02T05:00:00Z","v":304953,"vw":6.470565},{"c":6.45,"h":6.46,"l":6.19,"n":7167,"o":6.32,"t":"2026-03-03T05:00:00Z","v":415912,"vw":6.356446},{"c":6.68,"h":6.86,"l":6.34,"n":8126,"o":6.42,"t":"2026-03-04T05:00:00Z","v":468123,"vw":6.666658},{"c":7.48,"h":7.49,"l":6.715,"n":10996,"o":6.78,"t":"2026-03-05T05:00:00Z","v":662049,"vw":7.242849},{"c":7.46,"h":7.47,"l":7.19,"n":6269,"o":7.37,"t":"2026-03-06T05:00:00Z","v":364008,"vw":7.350024},{"c":7.38,"h":7.41,"l":7.145,"n":6634,"o":7.33,"t":"2026-03-09T04:00:00Z","v":364762,"vw":7.304684},{"c":7.41,"h":7.44,"l":6.97,"n":6688,"o":7.33,"t":"2026-03-10T04:00:00Z","v":466846,"vw":7.327864},{"c":7.49,"h":7.55,"l":7.3543,"n":5284,"o":7.41,"t":"2026-03-11T04:00:00Z","v":275868,"vw":7.460216},{"c":7.525,"h":7.71,"l":7.45,"n":5204,"o":7.45,"t":"2026-03-12T04:00:00Z","v":811290,"vw":7.521274},{"c":7.43,"h":7.66,"l":7.34,"n":7192,"o":7.47,"t":"2026-03-13T04:00:00Z","v":365024,"vw":7.445397},{"c":7.06,"h":7.41,"l":6.77,"n":10956,"o":7.41,"t":"2026-03-16T04:00:00Z","v":1050217,"vw":7.052909},{"c":6.91,"h":7.31,"l":6.9,"n":7114,"o":7.13,"t":"2026-03-17T04:00:00Z","v":318778,"vw":7.041306},{"c":6.81,"h":6.89,"l":6.66,"n":5826,"o":6.77,"t":"2026-03-18T04:00:00Z","v":368112,"vw":6.789901},{"c":6.63,"h":6.9611,"l":6.54,"n":5675,"o":6.71,"t":"2026-03-19T04:00:00Z","v":294826,"vw":6.651557},{"c":6.58,"h":6.9411,"l":6.19,"n":5972,"o":6.61,"t":"2026-03-20T04:00:00Z","v":840441,"vw":6.542028},{"c":6.58,"h":6.91,"l":6.47,"n":6326,"o":6.5,"t":"2026-03-23T04:00:00Z","v":289794,"vw":6.603905},{"c":6.67,"h":6.69,"l":6.45,"n":4672,"o":6.56,"t":"2026-03-24T04:00:00Z","v":263451,"vw":6.635339},{"c":6.57,"h":6.775,"l":6.41,"n":4093,"o":6.7,"t":"2026-03-25T04:00:00Z","v":211168,"vw":6.547584},{"c":6.65,"h":6.7,"l":6.51,"n":3408,"o":6.51,"t":"2026-03-26T04:00:00Z","v":172614,"vw":6.633622},{"c":6.5,"h":6.725,"l":6.49,"n":4989,"o":6.55,"t":"2026-03-27T04:00:00Z","v":186273,"vw":6.538266},{"c":6.56,"h":6.71,"l":6.49,"n":3421,"o":6.49,"t":"2026-03-30T04:00:00Z","v":231870,"vw":6.576296},{"c":6.52,"h":6.59,"l":6.12,"n":7989,"o":6.52,"t":"2026-03-31T04:00:00Z","v":577307,"vw":6.426274},{"c":6.53,"h":7,"l":6.31,"n":6560,"o":6.91,"t":"2026-04-01T04:00:00Z","v":548610,"vw":6.627152},{"c":6.61,"h":6.64,"l":6.34,"n":4243,"o":6.51,"t":"2026-04-02T04:00:00Z","v":216347,"vw":6.564989},{"c":6.83,"h":6.86,"l":6.59,"n":4441,"o":6.6,"t":"2026-04-06T04:00:00Z","v":212787,"vw":6.795826},{"c":6.62,"h":6.86,"l":6.59,"n":3025,"o":6.76,"t":"2026-04-07T04:00:00Z","v":150631,"vw":6.647896},{"c":6.88,"h":6.97,"l":6.73,"n":3335,"o":6.84,"t":"2026-04-08T04:00:00Z","v":185951,"vw":6.867959},{"c":6.84,"h":6.915,"l":6.66,"n":3840,"o":6.79,"t":"2026-04-09T04:00:00Z","v":210475,"vw":6.820048},{"c":6.85,"h":6.945,"l":6.76,"n":4163,"o":6.85,"t":"2026-04-10T04:00:00Z","v":225560,"vw":6.836882},{"c":7.07,"h":7.13,"l":6.775,"n":4174,"o":6.8,"t":"2026-04-13T04:00:00Z","v":252437,"vw":7.034531},{"c":7.05,"h":7.25,"l":6.94,"n":3328,"o":7.08,"t":"2026-04-14T04:00:00Z","v":231225,"vw":7.065117},{"c":7.25,"h":7.38,"l":7.01,"n":5220,"o":7.01,"t":"2026-04-15T04:00:00Z","v":313394,"vw":7.270069},{"c":7.4,"h":7.42,"l":7.19,"n":4269,"o":7.31,"t":"2026-04-16T04:00:00Z","v":291882,"vw":7.335793},{"c":7.49,"h":7.61,"l":7.395,"n":4225,"o":7.44,"t":"2026-04-17T04:00:00Z","v":389141,"vw":7.50619},{"c":7.74,"h":7.745,"l":7.46,"n":4218,"o":7.47,"t":"2026-04-20T04:00:00Z","v":470301,"vw":7.653128},{"c":7.42,"h":7.83,"l":7.4,"n":4220,"o":7.72,"t":"2026-04-21T04:00:00Z","v":301275,"vw":7.513861},{"c":7.42,"h":7.51,"l":7.31,"n":3647,"o":7.43,"t":"2026-04-22T04:00:00Z","v":251891,"vw":7.39156},{"c":7.11,"h":7.38,"l":7,"n":4264,"o":7.38,"t":"2026-04-23T04:00:00Z","v":175652,"vw":7.129171},{"c":7.37,"h":7.37,"l":7.08,"n":4110,"o":7.13,"t":"2026-04-24T04:00:00Z","v":236157,"vw":7.221542},{"c":7.23,"h":7.42,"l":7.15,"n":4581,"o":7.23,"t":"2026-04-27T04:00:00Z","v":312373,"vw":7.289409},{"c":7.34,"h":7.43,"l":7.1738,"n":5382,"o":7.25,"t":"2026-04-28T04:00:00Z","v":258290,"vw":7.279717},{"c":7.38,"h":7.41,"l":7.18,"n":4143,"o":7.29,"t":"2026-04-29T04:00:00Z","v":248854,"vw":7.30386},{"c":7.34,"h":7.4274,"l":7.1,"n":2879,"o":7.27,"t":"2026-04-30T04:00:00Z","v":207356,"vw":7.299753},{"c":7.57,"h":7.66,"l":7.4,"n":4287,"o":7.4,"t":"2026-05-01T04:00:00Z","v":259934,"vw":7.594146},{"c":7.68,"h":7.735,"l":7.525,"n":4076,"o":7.53,"t":"2026-05-04T04:00:00Z","v":197755,"vw":7.651598},{"c":7.58,"h":7.72,"l":7.44,"n":2887,"o":7.66,"t":"2026-05-05T04:00:00Z","v":163950,"vw":7.575749},{"c":7.63,"h":7.7499,"l":7.38,"n":4528,"o":7.6,"t":"2026-05-06T04:00:00Z","v":239992,"vw":7.573846},{"c":7.73,"h":7.89,"l":7.67,"n":3453,"o":7.67,"t":"2026-05-07T04:00:00Z","v":205328,"vw":7.791989},{"c":7.69,"h":7.715,"l":7.36,"n":3773,"o":7.64,"t":"2026-05-08T04:00:00Z","v":156094,"vw":7.645613},{"c":7.47,"h":7.78,"l":7.42,"n":4876,"o":7.66,"t":"2026-05-11T04:00:00Z","v":251113,"vw":7.559269},{"c":7.43,"h":7.59,"l":7.25,"n":4841,"o":7.42,"t":"2026-05-12T04:00:00Z","v":235471,"vw":7.42112},{"c":7.61,"h":7.95,"l":7.125,"n":10359,"o":7.95,"t":"2026-05-13T04:00:00Z","v":576241,"vw":7.447767},{"c":8.08,"h":8.19,"l":7.51,"n":8005,"o":7.72,"t":"2026-05-14T04:00:00Z","v":440290,"vw":8.012163},{"c":7.69,"h":8.09,"l":7.54,"n":7293,"o":7.88,"t":"2026-05-15T04:00:00Z","v":475421,"vw":7.778211},{"c":8,"h":8.075,"l":7.595,"n":4688,"o":7.64,"t":"2026-05-18T04:00:00Z","v":382751,"vw":7.923711},{"c":8.34,"h":8.5,"l":7.91,"n":5822,"o":8,"t":"2026-05-19T04:00:00Z","v":696250,"vw":8.330966},{"c":8.18,"h":8.36,"l":8.1,"n":4992,"o":8.27,"t":"2026-05-20T04:00:00Z","v":331836,"vw":8.231052},{"c":8.18,"h":8.27,"l":8,"n":4292,"o":8.1,"t":"2026-05-21T04:00:00Z","v":241596,"vw":8.169323},{"c":8.28,"h":8.45,"l":8.13,"n":2429,"o":8.24,"t":"2026-05-22T04:00:00Z","v":110801,"vw":8.236246},{"c":8.1,"h":8.19,"l":7.995,"n":4277,"o":8.16,"t":"2026-05-26T04:00:00Z","v":215824,"vw":8.085323},{"c":8.24,"h":8.46,"l":8.08,"n":4396,"o":8.08,"t":"2026-05-27T04:00:00Z","v":221472,"vw":8.287379},{"c":8.46,"h":8.47,"l":8.07,"n":3459,"o":8.29,"t":"2026-05-28T04:00:00Z","v":223239,"vw":8.37052},{"c":8.4,"h":8.53,"l":7.94,"n":3401,"o":8.38,"t":"2026-05-29T04:00:00Z","v":205940,"vw":8.418033},{"c":8.7,"h":8.73,"l":8.31,"n":5662,"o":8.37,"t":"2026-06-01T04:00:00Z","v":311256,"vw":8.607786},{"c":8.55,"h":8.6,"l":8.3001,"n":4681,"o":8.54,"t":"2026-06-02T04:00:00Z","v":239413,"vw":8.524745},{"c":8.23,"h":8.58,"l":8.1,"n":4482,"o":8.58,"t":"2026-06-03T04:00:00Z","v":274996,"vw":8.227997},{"c":8.56,"h":8.705,"l":8.26,"n":3964,"o":8.33,"t":"2026-06-04T04:00:00Z","v":249317,"vw":8.544647},{"c":8.53,"h":8.72,"l":8.3901,"n":4047,"o":8.56,"t":"2026-06-05T04:00:00Z","v":176504,"vw":8.547822},{"c":8.44,"h":8.51,"l":8.2534,"n":3336,"o":8.41,"t":"2026-06-08T04:00:00Z","v":140237,"vw":8.41458},{"c":8.55,"h":8.665,"l":8.3445,"n":3827,"o":8.41,"t":"2026-06-09T04:00:00Z","v":185952,"vw":8.542841},{"c":8.67,"h":8.78,"l":8.49,"n":3546,"o":8.5,"t":"2026-06-10T04:00:00Z","v":146358,"vw":8.679623},{"c":8.59,"h":8.68,"l":8.43,"n":3164,"o":8.68,"t":"2026-06-11T04:00:00Z","v":131433,"vw":8.557862},{"c":8.58,"h":8.73,"l":8.43,"n":2630,"o":8.62,"t":"2026-06-12T04:00:00Z","v":133975,"vw":8.585639},{"c":8.69,"h":8.73,"l":8.5,"n":2969,"o":8.52,"t":"2026-06-15T04:00:00Z","v":178961,"vw":8.661581},{"c":8.75,"h":8.95,"l":8.55,"n":6622,"o":8.69,"t":"2026-06-16T04:00:00Z","v":476189,"vw":8.733863},{"c":8.58,"h":8.86,"l":8.505,"n":6694,"o":8.78,"t":"2026-06-17T04:00:00Z","v":489002,"vw":8.730698},{"c":8.6,"h":8.75,"l":8.41,"n":4753,"o":8.66,"t":"2026-06-18T04:00:00Z","v":372830,"vw":8.593739},{"c":8.47,"h":8.7,"l":8.22,"n":4403,"o":8.52,"t":"2026-06-22T04:00:00Z","v":349805,"vw":8.411071},{"c":8.64,"h":8.69,"l":8.38,"n":3875,"o":8.51,"t":"2026-06-23T04:00:00Z","v":179796,"vw":8.623382},{"c":8.56,"h":8.84,"l":8.54,"n":5045,"o":8.63,"t":"2026-06-24T04:00:00Z","v":369373,"vw":8.617561},{"c":8.49,"h":8.77,"l":8.27,"n":4683,"o":8.59,"t":"2026-06-25T04:00:00Z","v":423725,"vw":8.479824},{"c":8.66,"h":8.7499,"l":8.23,"n":11361,"o":8.49,"t":"2026-06-26T04:00:00Z","v":1408014,"vw":8.617746},{"c":9.09,"h":9.2,"l":8.7,"n":7212,"o":8.82,"t":"2026-06-29T04:00:00Z","v":448940,"vw":9.069966},{"c":9.03,"h":9.24,"l":8.97,"n":4568,"o":9.06,"t":"2026-06-30T04:00:00Z","v":243566,"vw":9.05305},{"c":9.54,"h":9.54,"l":9.04,"n":5312,"o":9.1,"t":"2026-07-01T04:00:00Z","v":316693,"vw":9.35632},{"c":9.55,"h":9.72,"l":9.37,"n":5553,"o":9.55,"t":"2026-07-02T04:00:00Z","v":352309,"vw":9.556579},{"c":9.32,"h":9.7232,"l":9.26,"n":4787,"o":9.54,"t":"2026-07-06T04:00:00Z","v":254008,"vw":9.362917},{"c":9.39,"h":9.6,"l":9.19,"n":5808,"o":9.42,"t":"2026-07-07T04:00:00Z","v":316154,"vw":9.35231},{"c":9.02,"h":9.36,"l":8.6,"n":4353,"o":9.31,"t":"2026-07-08T04:00:00Z","v":278018,"vw":9.116805},{"c":9.62,"h":9.7,"l":9.27,"n":8797,"o":9.63,"t":"2026-07-09T04:00:00Z","v":613986,"vw":9.558891},{"c":9.655,"h":9.815,"l":9.535,"n":5982,"o":9.73,"t":"2026-07-10T04:00:00Z","v":436313,"vw":9.628903},{"c":9.87,"h":10.105,"l":9.44,"n":8998,"o":9.7,"t":"2026-07-13T04:00:00Z","v":704315,"vw":9.955281},{"c":9.92,"h":10,"l":9.6301,"n":7126,"o":9.8,"t":"2026-07-14T04:00:00Z","v":495414,"vw":9.904175},{"c":10.23,"h":10.23,"l":9.95,"n":8278,"o":9.98,"t":"2026-07-15T04:00:00Z","v":469728,"vw":10.138603},{"c":10.38,"h":10.45,"l":10.09,"n":10197,"o":10.3,"t":"2026-07-16T04:00:00Z","v":872486,"vw":10.348704},{"c":10.16,"h":10.405,"l":10,"n":8656,"o":10.3,"t":"2026-07-17T04:00:00Z","v":655504,"vw":10.18891},{"c":10.08,"h":10.25,"l":10,"n":5543,"o":10.18,"t":"2026-07-20T04:00:00Z","v":322263,"vw":10.12569},{"c":9.96,"h":10.17,"l":9.89,"n":6232,"o":10.04,"t":"2026-07-21T04:00:00Z","v":422454,"vw":9.99066},{"c":9.71,"h":9.96,"l":9.58,"n":8178,"o":9.96,"t":"2026-07-22T04:00:00Z","v":497755,"vw":9.703343},{"c":9.73,"h":9.92,"l":9.45,"n":7050,"o":9.66,"t":"2026-07-23T04:00:00Z","v":445646,"vw":9.741818},{"c":9.82,"h":9.94,"l":9.67,"n":7420,"o":9.83,"t":"2026-07-24T04:00:00Z","v":326281,"vw":9.848727},{"c":10.25,"h":10.27,"l":9.82,"n":8132,"o":9.82,"t":"2026-07-27T04:00:00Z","v":411908,"vw":10.154918},{"c":10.46,"h":10.585,"l":9.84,"n":9086,"o":10.3,"t":"2026-07-28T04:00:00Z","v":582766,"vw":10.475587},{"c":10.56,"h":10.705,"l":10.32,"n":8496,"o":10.46,"t":"2026-07-29T04:00:00Z","v":772595,"vw":10.536139},{"c":10.48,"h":10.56,"l":9.6575,"n":7993,"o":10.56,"t":"2026-07-30T04:00:00Z","v":554523,"vw":10.420163},{"c":10.28,"h":10.45,"l":10.125,"n":5651,"o":10.41,"t":"2026-07-31T04:00:00Z","v":413467,"vw":10.279987},{"c":10.29,"h":10.65,"l":10.26,"n":5652,"o":10.33,"t":"2026-08-03T04:00:00Z","v":374080,"vw":10.341449},{"c":10.48,"h":10.51,"l":10.0663,"n":6930,"o":10.25,"t":"2026-08-04T04:00:00Z","v":424068,"vw":10.431628},{"c":10.47,"h":10.59,"l":10.33,"n":7468,"o":10.55,"t":"2026-08-05T04:00:00Z","v":457442,"vw":10.4558},{"c":10.95,"h":10.99,"l":10.335,"n":6531,"o":10.41,"t":"2026-08-06T04:00:00Z","v":466727,"vw":10.75367},{"c":10.9,"h":11.13,"l":10.83,"n":8655,"o":10.92,"t":"2026-08-07T04:00:00Z","v":625104,"vw":10.925831},{"c":10.75,"h":10.81,"l":10.34,"n":5888,"o":10.81,"t":"2026-08-10T04:00:00Z","v":489869,"vw":10.648139},{"c":10.48,"h":10.82,"l":10.38,"n":6692,"o":10.7,"t":"2026-08-11T04:00:00Z","v":406794,"vw":10.490366},{"c":10.74,"h":11.045,"l":10.01,"n":12468,"o":10.15,"t":"2026-08-12T04:00:00Z","v":830647,"vw":10.657057},{"c":10.74,"h":11.3,"l":10.22,"n":9405,"o":11.3,"t":"2026-08-13T04:00:00Z","v":666118,"vw":10.643586},{"c":10.47,"h":10.85,"l":10.4,"n":7204,"o":10.74,"t":"2026-08-14T04:00:00Z","v":414342,"vw":10.526193},{"c":10.53,"h":10.6,"l":10.085,"n":9411,"o":10.38,"t":"2026-08-17T04:00:00Z","v":594138,"vw":10.460494},{"c":10.24,"h":10.6,"l":10.2,"n":7030,"o":10.51,"t":"2026-08-18T04:00:00Z","v":391598,"vw":10.321273},{"c":10.05,"h":10.24,"l":10,"n":6378,"o":10.23,"t":"2026-08-19T04:00:00Z","v":382509,"vw":10.097219},{"c":9.74,"h":10.28,"l":9.7,"n":7317,"o":10.06,"t":"2026-08-20T04:00:00Z","v":501746,"vw":9.825339},{"c":10.28,"h":10.32,"l":9.51,"n":7187,"o":9.72,"t":"2026-08-21T04:00:00Z","v":948562,"vw":9.964803},{"c":10,"h":10.37,"l":9.94,"n":8072,"o":10.09,"t":"2026-08-24T04:00:00Z","v":562774,"vw":10.039737},{"c":10.17,"h":10.21,"l":9.73,"n":7211,"o":9.98,"t":"2026-08-25T04:00:00Z","v":593457,"vw":10.02269},{"c":10.06,"h":10.17,"l":9.74,"n":6345,"o":10.17,"t":"2026-08-26T04:00:00Z","v":588234,"vw":9.995736},{"c":10.12,"h":10.22,"l":9.925,"n":4709,"o":10.06,"t":"2026-08-27T04:00:00Z","v":387403,"vw":10.091872},{"c":10.23,"h":10.35,"l":9.72,"n":5769,"o":10.14,"t":"2026-08-28T04:00:00Z","v":418905,"vw":10.229673},{"c":9.75,"h":10.24,"l":9.69,"n":7002,"o":10.24,"t":"2026-08-31T04:00:00Z","v":387082,"vw":9.809731},{"c":9.6,"h":9.74,"l":9.51,"n":6642,"o":9.74,"t":"2026-09-01T04:00:00Z","v":630937,"vw":9.628817},{"c":9.85,"h":9.89,"l":9.5,"n":7711,"o":9.62,"t":"2026-09-02T04:00:00Z","v":597123,"vw":9.792987},{"c":9.61,"h":10.1,"l":9.53,"n":5863,"o":9.99,"t":"2026-09-03T04:00:00Z","v":362638,"vw":9.714589},{"c":9.56,"h":9.61,"l":9.43,"n":4875,"o":9.61,"t":"2026-09-04T04:00:00Z","v":515928,"vw":9.531945},{"c":9.39,"h":9.52,"l":9.215,"n":6920,"o":9.49,"t":"2026-09-08T04:00:00Z","v":415990,"vw":9.391596},{"c":9.17,"h":9.44,"l":9.1,"n":6823,"o":9.37,"t":"2026-09-09T04:00:00Z","v":494508,"vw":9.186916},{"c":9.2,"h":9.27,"l":9.1,"n":5816,"o":9.14,"t":"2026-09-10T04:00:00Z","v":319391,"vw":9.20005},{"c":9.16,"h":9.36,"l":9.1,"n":5751,"o":9.28,"t":"2026-09-11T04:00:00Z","v":303255,"vw":9.170987},{"c":9.36,"h":9.43,"l":9.17,"n":8549,"o":9.27,"t":"2026-09-14T04:00:00Z","v":739641,"vw":9.325352},{"c":9.25,"h":9.35,"l":9.06,"n":7035,"o":9.34,"t":"2026-09-15T04:00:00Z","v":556157,"vw":9.200434},{"c":9.14,"h":9.28,"l":8.99,"n":6270,"o":9.21,"t":"2026-09-16T04:00:00Z","v":378026,"vw":9.155258},{"c":8.98,"h":9.2,"l":8.97,"n":5903,"o":9.2,"t":"2026-09-17T04:00:00Z","v":349931,"vw":9.025131},{"c":8.71,"h":8.9802,"l":8.65,"n":4903,"o":8.98,"t":"2026-09-18T04:00:00Z","v":642343,"vw":8.745644},{"c":8.87,"h":8.9,"l":8.64,"n":6535,"o":8.78,"t":"2026-09-21T04:00:00Z","v":411470,"vw":8.836716},{"c":8.88,"h":9.1,"l":8.72,"n":6049,"o":9,"t":"2026-09-22T04:00:00Z","v":327849,"vw":8.846888},{"c":8.63,"h":8.82,"l":8.555,"n":5543,"o":8.82,"t":"2026-09-23T04:00:00Z","v":298871,"vw":8.639495},{"c":8.88,"h":8.9,"l":8.51,"n":5408,"o":8.63,"t":"2026-09-24T04:00:00Z","v":381056,"vw":8.780121},{"c":8.7,"h":8.92,"l":8.69,"n":4129,"o":8.83,"t":"2026-09-25T04:00:00Z","v":263829,"vw":8.728378},{"c":8.78,"h":8.785,"l":8.5,"n":5215,"o":8.66,"t":"2026-09-28T04:00:00Z","v":447265,"vw":8.725288},{"c":8.93,"h":8.93,"l":8.61,"n":4586,"o":8.93,"t":"2026-09-29T04:00:00Z","v":360394,"vw":8.851349},{"c":9,"h":9.02,"l":8.66,"n":5105,"o":8.93,"t":"2026-09-30T04:00:00Z","v":578130,"vw":8.951106},{"c":9.07,"h":9.18,"l":8.83,"n":8221,"o":9.01,"t":"2026-10-01T04:00:00Z","v":604657,"vw":9.043593},{"c":8.81,"h":9.13,"l":8.67,"n":5294,"o":9.08,"t":"2026-10-02T04:00:00Z","v":365696,"vw":8.782658},{"c":8.7,"h":8.91,"l":8.645,"n":5966,"o":8.78,"t":"2026-10-05T04:00:00Z","v":402470,"vw":8.738643},{"c":8.72,"h":8.77,"l":8.63,"n":4043,"o":8.75,"t":"2026-10-06T04:00:00Z","v":253338,"vw":8.705598},{"c":8.95,"h":8.95,"l":8.6,"n":5815,"o":8.68,"t":"2026-10-07T04:00:00Z","v":332935,"vw":8.881113},{"c":9.06,"h":9.06,"l":8.84,"n":5154,"o":8.92,"t":"2026-10-08T04:00:00Z","v":334631,"vw":8.983947},{"c":8.95,"h":9.09,"l":8.85,"n":4744,"o":9.08,"t":"2026-10-09T04:00:00Z","v":238303,"vw":8.936097},{"c":9.02,"h":9.05,"l":8.84,"n":4212,"o":8.93,"t":"2026-10-12T04:00:00Z","v":210322,"vw":9.002253},{"c":9.06,"h":9.18,"l":8.97,"n":4345,"o":9.02,"t":"2026-10-13T04:00:00Z","v":246546,"vw":9.064802},{"c":8.82,"h":9.04,"l":8.67,"n":5190,"o":8.97,"t":"2026-10-14T04:00:00Z","v":374151,"vw":8.792264},{"c":9.03,"h":9.04,"l":8.74,"n":5036,"o":8.84,"t":"2026-10-15T04:00:00Z","v":293580,"vw":8.987233},{"c":8.86,"h":9.12,"l":8.75,"n":5554,"o":9.06,"t":"2026-10-16T04:00:00Z","v":364161,"vw":8.859808},{"c":8.94,"h":8.99,"l":8.725,"n":5045,"o":8.81,"t":"2026-10-19T04:00:00Z","v":389981,"vw":8.913264},{"c":9.09,"h":9.16,"l":8.95,"n":5142,"o":8.98,"t":"2026-10-20T04:00:00Z","v":341767,"vw":9.072348},{"c":8.98,"h":9.1,"l":8.84,"n":4022,"o":9.05,"t":"2026-10-21T04:00:00Z","v":288594,"vw":8.983481},{"c":9.05,"h":9.26,"l":8.83,"n":4665,"o":8.96,"t":"2026-10-22T04:00:00Z","v":258610,"vw":9.076019}],"volatilityBars":[{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-09-22T13:15:00Z","v":100,"vw":8.99},{"c":8.98,"h":9.1,"l":8.82,"n":84,"o":9,"t":"2026-09-22T13:30:00Z","v":7779,"vw":8.981116},{"c":8.97,"h":8.98,"l":8.86,"n":231,"o":8.98,"t":"2026-09-22T13:45:00Z","v":8481,"vw":8.910206},{"c":8.9,"h":8.975,"l":8.8944,"n":185,"o":8.9,"t":"2026-09-22T14:00:00Z","v":6919,"vw":8.929415},{"c":8.815,"h":8.91,"l":8.81,"n":148,"o":8.9,"t":"2026-09-22T14:15:00Z","v":8048,"vw":8.843449},{"c":8.75,"h":8.795,"l":8.75,"n":103,"o":8.79,"t":"2026-09-22T14:30:00Z","v":5856,"vw":8.76681},{"c":8.77,"h":8.77,"l":8.73,"n":41,"o":8.75,"t":"2026-09-22T14:45:00Z","v":1523,"vw":8.751798},{"c":8.745,"h":8.755,"l":8.735,"n":132,"o":8.75,"t":"2026-09-22T15:00:00Z","v":6332,"vw":8.747699},{"c":8.76,"h":8.77,"l":8.745,"n":80,"o":8.745,"t":"2026-09-22T15:15:00Z","v":2899,"vw":8.756567},{"c":8.765,"h":8.78,"l":8.75,"n":115,"o":8.78,"t":"2026-09-22T15:30:00Z","v":4427,"vw":8.763531},{"c":8.76,"h":8.765,"l":8.75,"n":84,"o":8.75,"t":"2026-09-22T15:45:00Z","v":2097,"vw":8.757},{"c":8.75,"h":8.76,"l":8.72,"n":105,"o":8.76,"t":"2026-09-22T16:00:00Z","v":6659,"vw":8.738879},{"c":8.755,"h":8.755,"l":8.74,"n":93,"o":8.75,"t":"2026-09-22T16:15:00Z","v":2883,"vw":8.748071},{"c":8.77,"h":8.78,"l":8.755,"n":118,"o":8.755,"t":"2026-09-22T16:30:00Z","v":5030,"vw":8.761008},{"c":8.79,"h":8.795,"l":8.77,"n":116,"o":8.77,"t":"2026-09-22T16:45:00Z","v":3778,"vw":8.783111},{"c":8.77,"h":8.8,"l":8.77,"n":151,"o":8.79,"t":"2026-09-22T17:00:00Z","v":5036,"vw":8.786367},{"c":8.78,"h":8.785,"l":8.775,"n":77,"o":8.785,"t":"2026-09-22T17:15:00Z","v":2983,"vw":8.78178},{"c":8.775,"h":8.79,"l":8.775,"n":126,"o":8.78,"t":"2026-09-22T17:30:00Z","v":5035,"vw":8.781738},{"c":8.78,"h":8.79,"l":8.755,"n":241,"o":8.775,"t":"2026-09-22T17:45:00Z","v":11051,"vw":8.768565},{"c":8.78,"h":8.805,"l":8.78,"n":131,"o":8.8,"t":"2026-09-22T18:00:00Z","v":3884,"vw":8.7924},{"c":8.77,"h":8.78,"l":8.75,"n":139,"o":8.78,"t":"2026-09-22T18:15:00Z","v":5402,"vw":8.761623},{"c":8.77,"h":8.788,"l":8.75,"n":87,"o":8.788,"t":"2026-09-22T18:30:00Z","v":3368,"vw":8.769154},{"c":8.765,"h":8.785,"l":8.76,"n":89,"o":8.77,"t":"2026-09-22T18:45:00Z","v":5620,"vw":8.772245},{"c":8.79,"h":8.805,"l":8.75,"n":252,"o":8.765,"t":"2026-09-22T19:00:00Z","v":12515,"vw":8.778256},{"c":8.795,"h":8.805,"l":8.78,"n":199,"o":8.78,"t":"2026-09-22T19:15:00Z","v":8605,"vw":8.788513},{"c":8.85,"h":8.85,"l":8.8,"n":500,"o":8.8,"t":"2026-09-22T19:30:00Z","v":20771,"vw":8.824575},{"c":8.87,"h":8.885,"l":8.84,"n":1218,"o":8.84,"t":"2026-09-22T19:45:00Z","v":66410,"vw":8.868603},{"c":8.88,"h":8.88,"l":8.88,"n":10,"o":8.88,"t":"2026-09-22T20:00:00Z","v":86042,"vw":8.88},{"c":8.78,"h":8.82,"l":8.71,"n":68,"o":8.82,"t":"2026-09-23T13:30:00Z","v":8438,"vw":8.76599},{"c":8.63,"h":8.72,"l":8.63,"n":109,"o":8.72,"t":"2026-09-23T13:45:00Z","v":6871,"vw":8.695919},{"c":8.68,"h":8.69,"l":8.63,"n":160,"o":8.635,"t":"2026-09-23T14:00:00Z","v":8148,"vw":8.65106},{"c":8.695,"h":8.72,"l":8.67,"n":150,"o":8.68,"t":"2026-09-23T14:15:00Z","v":9897,"vw":8.708233},{"c":8.67,"h":8.73,"l":8.67,"n":140,"o":8.7,"t":"2026-09-23T14:30:00Z","v":7449,"vw":8.700561},{"c":8.69,"h":8.705,"l":8.6766,"n":43,"o":8.68,"t":"2026-09-23T14:45:00Z","v":2407,"vw":8.684545},{"c":8.7,"h":8.705,"l":8.69,"n":40,"o":8.7,"t":"2026-09-23T15:00:00Z","v":1676,"vw":8.700833},{"c":8.69,"h":8.72,"l":8.69,"n":96,"o":8.72,"t":"2026-09-23T15:15:00Z","v":2809,"vw":8.707748},{"c":8.67,"h":8.68,"l":8.67,"n":81,"o":8.67,"t":"2026-09-23T15:30:00Z","v":2030,"vw":8.671815},{"c":8.675,"h":8.675,"l":8.64,"n":84,"o":8.66,"t":"2026-09-23T15:45:00Z","v":5071,"vw":8.662113},{"c":8.7051,"h":8.7051,"l":8.68,"n":48,"o":8.69,"t":"2026-09-23T16:00:00Z","v":2336,"vw":8.691061},{"c":8.68,"h":8.7,"l":8.66,"n":153,"o":8.7,"t":"2026-09-23T16:15:00Z","v":5570,"vw":8.675792},{"c":8.69,"h":8.7,"l":8.68,"n":87,"o":8.68,"t":"2026-09-23T16:30:00Z","v":4753,"vw":8.690406},{"c":8.68,"h":8.7099,"l":8.675,"n":119,"o":8.69,"t":"2026-09-23T16:45:00Z","v":7782,"vw":8.684845},{"c":8.64,"h":8.68,"l":8.63,"n":136,"o":8.68,"t":"2026-09-23T17:00:00Z","v":5528,"vw":8.650302},{"c":8.64,"h":8.64,"l":8.63,"n":130,"o":8.63,"t":"2026-09-23T17:15:00Z","v":5694,"vw":8.636751},{"c":8.625,"h":8.63,"l":8.615,"n":150,"o":8.63,"t":"2026-09-23T17:30:00Z","v":5819,"vw":8.621252},{"c":8.605,"h":8.62,"l":8.605,"n":186,"o":8.62,"t":"2026-09-23T17:45:00Z","v":6396,"vw":8.613628},{"c":8.615,"h":8.6198,"l":8.61,"n":145,"o":8.61,"t":"2026-09-23T18:00:00Z","v":4928,"vw":8.613736},{"c":8.61,"h":8.6189,"l":8.61,"n":108,"o":8.61,"t":"2026-09-23T18:15:00Z","v":3761,"vw":8.613182},{"c":8.58,"h":8.61,"l":8.58,"n":210,"o":8.6,"t":"2026-09-23T18:30:00Z","v":9029,"vw":8.598756},{"c":8.585,"h":8.585,"l":8.575,"n":86,"o":8.58,"t":"2026-09-23T18:45:00Z","v":3047,"vw":8.577415},{"c":8.59,"h":8.59,"l":8.585,"n":166,"o":8.585,"t":"2026-09-23T19:00:00Z","v":4006,"vw":8.586119},{"c":8.58,"h":8.5899,"l":8.555,"n":336,"o":8.5899,"t":"2026-09-23T19:15:00Z","v":12645,"vw":8.573578},{"c":8.6,"h":8.6,"l":8.56,"n":406,"o":8.58,"t":"2026-09-23T19:30:00Z","v":19306,"vw":8.580956},{"c":8.62,"h":8.65,"l":8.59,"n":1139,"o":8.6,"t":"2026-09-23T19:45:00Z","v":61060,"vw":8.628079},{"c":8.63,"h":8.63,"l":8.63,"n":9,"o":8.63,"t":"2026-09-23T20:00:00Z","v":72048,"vw":8.63},{"c":8.5628,"h":8.72,"l":8.51,"n":51,"o":8.63,"t":"2026-09-24T13:30:00Z","v":8187,"vw":8.598998},{"c":8.61,"h":8.63,"l":8.555,"n":45,"o":8.56,"t":"2026-09-24T13:45:00Z","v":3517,"vw":8.611034},{"c":8.63,"h":8.66,"l":8.6,"n":121,"o":8.6,"t":"2026-09-24T14:00:00Z","v":6041,"vw":8.631099},{"c":8.61,"h":8.635,"l":8.61,"n":65,"o":8.635,"t":"2026-09-24T14:15:00Z","v":2663,"vw":8.615},{"c":8.635,"h":8.635,"l":8.61,"n":52,"o":8.615,"t":"2026-09-24T14:30:00Z","v":2834,"vw":8.623824},{"c":8.62,"h":8.62,"l":8.6,"n":52,"o":8.62,"t":"2026-09-24T14:45:00Z","v":2672,"vw":8.61524},{"c":8.62,"h":8.62,"l":8.595,"n":69,"o":8.62,"t":"2026-09-24T15:00:00Z","v":2593,"vw":8.606154},{"c":8.61,"h":8.62,"l":8.61,"n":50,"o":8.62,"t":"2026-09-24T15:15:00Z","v":1523,"vw":8.611337},{"c":8.59,"h":8.615,"l":8.59,"n":83,"o":8.61,"t":"2026-09-24T15:30:00Z","v":3776,"vw":8.599167},{"c":8.6,"h":8.6,"l":8.59,"n":86,"o":8.59,"t":"2026-09-24T15:45:00Z","v":2742,"vw":8.596},{"c":8.58,"h":8.595,"l":8.56,"n":89,"o":8.595,"t":"2026-09-24T16:00:00Z","v":4673,"vw":8.580209},{"c":8.6,"h":8.645,"l":8.59,"n":134,"o":8.59,"t":"2026-09-24T16:15:00Z","v":6243,"vw":8.629969},{"c":8.61,"h":8.62,"l":8.6,"n":73,"o":8.6,"t":"2026-09-24T16:30:00Z","v":2630,"vw":8.605},{"c":8.5851,"h":8.595,"l":8.57,"n":45,"o":8.595,"t":"2026-09-24T16:45:00Z","v":1434,"vw":8.582691},{"c":8.58,"h":8.585,"l":8.57,"n":83,"o":8.57,"t":"2026-09-24T17:00:00Z","v":3292,"vw":8.580543},{"c":8.61,"h":8.62,"l":8.57,"n":127,"o":8.57,"t":"2026-09-24T17:15:00Z","v":3942,"vw":8.597013},{"c":8.62,"h":8.62,"l":8.61,"n":84,"o":8.61,"t":"2026-09-24T17:30:00Z","v":4844,"vw":8.610746},{"c":8.605,"h":8.63,"l":8.59,"n":196,"o":8.615,"t":"2026-09-24T17:45:00Z","v":17030,"vw":8.614437},{"c":8.625,"h":8.64,"l":8.6,"n":182,"o":8.605,"t":"2026-09-24T18:00:00Z","v":7359,"vw":8.613161},{"c":8.67,"h":8.67,"l":8.63,"n":201,"o":8.64,"t":"2026-09-24T18:15:00Z","v":8007,"vw":8.643338},{"c":8.66,"h":8.68,"l":8.63,"n":136,"o":8.665,"t":"2026-09-24T18:30:00Z","v":6205,"vw":8.660249},{"c":8.69,"h":8.69,"l":8.665,"n":212,"o":8.665,"t":"2026-09-24T18:45:00Z","v":8169,"vw":8.677369},{"c":8.715,"h":8.74,"l":8.7,"n":206,"o":8.71,"t":"2026-09-24T19:00:00Z","v":11042,"vw":8.724575},{"c":8.76,"h":8.76,"l":8.71,"n":306,"o":8.715,"t":"2026-09-24T19:15:00Z","v":16311,"vw":8.747411},{"c":8.77,"h":8.78,"l":8.75,"n":461,"o":8.77,"t":"2026-09-24T19:30:00Z","v":23952,"vw":8.762609},{"c":8.89,"h":8.9,"l":8.75,"n":1435,"o":8.76,"t":"2026-09-24T19:45:00Z","v":104731,"vw":8.853118},{"c":8.88,"h":8.88,"l":8.88,"n":9,"o":8.88,"t":"2026-09-24T20:00:00Z","v":87936,"vw":8.88},{"c":8.81,"h":8.92,"l":8.725,"n":45,"o":8.83,"t":"2026-09-25T13:30:00Z","v":3487,"vw":8.81738},{"c":8.82,"h":8.91,"l":8.805,"n":48,"o":8.81,"t":"2026-09-25T13:45:00Z","v":5180,"vw":8.823945},{"c":8.7,"h":8.91,"l":8.7,"n":98,"o":8.89,"t":"2026-09-25T14:00:00Z","v":4455,"vw":8.830999},{"c":8.845,"h":8.845,"l":8.7,"n":51,"o":8.7,"t":"2026-09-25T14:15:00Z","v":2719,"vw":8.73795},{"c":8.78,"h":8.79,"l":8.75,"n":76,"o":8.78,"t":"2026-09-25T14:30:00Z","v":3814,"vw":8.772388},{"c":8.78,"h":8.79,"l":8.75,"n":41,"o":8.77,"t":"2026-09-25T14:45:00Z","v":1684,"vw":8.770833},{"c":8.765,"h":8.83,"l":8.76,"n":100,"o":8.78,"t":"2026-09-25T15:00:00Z","v":5326,"vw":8.790811},{"c":8.8,"h":8.81,"l":8.765,"n":48,"o":8.765,"t":"2026-09-25T15:15:00Z","v":1546,"vw":8.789545},{"c":8.76,"h":8.82,"l":8.76,"n":99,"o":8.8,"t":"2026-09-25T15:30:00Z","v":5188,"vw":8.797693},{"c":8.79,"h":8.79,"l":8.78,"n":50,"o":8.78,"t":"2026-09-25T15:45:00Z","v":3884,"vw":8.783803},{"c":8.8,"h":8.85,"l":8.79,"n":103,"o":8.79,"t":"2026-09-25T16:00:00Z","v":5029,"vw":8.822055},{"c":8.79,"h":8.79,"l":8.77,"n":88,"o":8.79,"t":"2026-09-25T16:15:00Z","v":3044,"vw":8.781722},{"c":8.77,"h":8.81,"l":8.77,"n":58,"o":8.81,"t":"2026-09-25T16:30:00Z","v":2124,"vw":8.78968},{"c":8.77,"h":8.77,"l":8.74,"n":57,"o":8.77,"t":"2026-09-25T16:45:00Z","v":2578,"vw":8.758672},{"c":8.755,"h":8.77,"l":8.755,"n":55,"o":8.76,"t":"2026-09-25T17:00:00Z","v":1626,"vw":8.7595},{"c":8.74,"h":8.75,"l":8.73,"n":100,"o":8.75,"t":"2026-09-25T17:15:00Z","v":3972,"vw":8.744189},{"c":8.715,"h":8.73,"l":8.7,"n":104,"o":8.73,"t":"2026-09-25T17:30:00Z","v":4515,"vw":8.711785},{"c":8.7,"h":8.715,"l":8.7,"n":35,"o":8.71,"t":"2026-09-25T17:45:00Z","v":1076,"vw":8.708824},{"c":8.73,"h":8.73,"l":8.69,"n":130,"o":8.715,"t":"2026-09-25T18:00:00Z","v":8091,"vw":8.709713},{"c":8.745,"h":8.75,"l":8.725,"n":84,"o":8.73,"t":"2026-09-25T18:15:00Z","v":3222,"vw":8.732094},{"c":8.745,"h":8.75,"l":8.73,"n":95,"o":8.74,"t":"2026-09-25T18:30:00Z","v":5300,"vw":8.741562},{"c":8.75,"h":8.75,"l":8.7109,"n":263,"o":8.73,"t":"2026-09-25T18:45:00Z","v":24907,"vw":8.73057},{"c":8.75,"h":8.75,"l":8.73,"n":152,"o":8.75,"t":"2026-09-25T19:00:00Z","v":10859,"vw":8.736913},{"c":8.705,"h":8.75,"l":8.705,"n":240,"o":8.75,"t":"2026-09-25T19:15:00Z","v":14117,"vw":8.724277},{"c":8.715,"h":8.72,"l":8.695,"n":211,"o":8.7,"t":"2026-09-25T19:30:00Z","v":11123,"vw":8.706541},{"c":8.7,"h":8.725,"l":8.69,"n":973,"o":8.715,"t":"2026-09-25T19:45:00Z","v":59169,"vw":8.70397},{"c":8.7,"h":8.7,"l":8.7,"n":10,"o":8.7,"t":"2026-09-25T20:00:00Z","v":51618,"vw":8.7},{"c":8.595,"h":8.73,"l":8.5,"n":53,"o":8.66,"t":"2026-09-28T13:30:00Z","v":8034,"vw":8.597276},{"c":8.615,"h":8.615,"l":8.53,"n":75,"o":8.55,"t":"2026-09-28T13:45:00Z","v":3879,"vw":8.564179},{"c":8.66,"h":8.66,"l":8.595,"n":62,"o":8.6,"t":"2026-09-28T14:00:00Z","v":3439,"vw":8.626616},{"c":8.67,"h":8.67,"l":8.62,"n":29,"o":8.665,"t":"2026-09-28T14:15:00Z","v":2120,"vw":8.636786},{"c":8.615,"h":8.65,"l":8.615,"n":81,"o":8.65,"t":"2026-09-28T14:30:00Z","v":3472,"vw":8.628908},{"c":8.59,"h":8.6,"l":8.58,"n":62,"o":8.6,"t":"2026-09-28T14:45:00Z","v":6785,"vw":8.583084},{"c":8.61,"h":8.62,"l":8.59,"n":68,"o":8.6099,"t":"2026-09-28T15:00:00Z","v":3304,"vw":8.607545},{"c":8.615,"h":8.615,"l":8.61,"n":49,"o":8.615,"t":"2026-09-28T15:15:00Z","v":2182,"vw":8.612094},{"c":8.69,"h":8.7,"l":8.605,"n":278,"o":8.615,"t":"2026-09-28T15:30:00Z","v":20571,"vw":8.64721},{"c":8.67,"h":8.68,"l":8.665,"n":169,"o":8.67,"t":"2026-09-28T15:45:00Z","v":16479,"vw":8.66984},{"c":8.68,"h":8.69,"l":8.675,"n":105,"o":8.68,"t":"2026-09-28T16:00:00Z","v":5357,"vw":8.683289},{"c":8.73,"h":8.73,"l":8.66,"n":131,"o":8.69,"t":"2026-09-28T16:15:00Z","v":9364,"vw":8.689948},{"c":8.68,"h":8.71,"l":8.665,"n":114,"o":8.71,"t":"2026-09-28T16:30:00Z","v":7689,"vw":8.679474},{"c":8.68,"h":8.685,"l":8.675,"n":23,"o":8.6799,"t":"2026-09-28T16:45:00Z","v":1413,"vw":8.680984},{"c":8.73,"h":8.73,"l":8.68,"n":195,"o":8.68,"t":"2026-09-28T17:00:00Z","v":15885,"vw":8.701883},{"c":8.75,"h":8.75,"l":8.725,"n":98,"o":8.73,"t":"2026-09-28T17:15:00Z","v":9939,"vw":8.738965},{"c":8.71,"h":8.75,"l":8.69,"n":104,"o":8.745,"t":"2026-09-28T17:30:00Z","v":9349,"vw":8.732064},{"c":8.68,"h":8.7,"l":8.68,"n":33,"o":8.69,"t":"2026-09-28T17:45:00Z","v":1736,"vw":8.692092},{"c":8.705,"h":8.71,"l":8.67,"n":171,"o":8.6877,"t":"2026-09-28T18:00:00Z","v":8732,"vw":8.687468},{"c":8.725,"h":8.74,"l":8.71,"n":123,"o":8.71,"t":"2026-09-28T18:15:00Z","v":10127,"vw":8.718122},{"c":8.73,"h":8.73,"l":8.71,"n":59,"o":8.72,"t":"2026-09-28T18:30:00Z","v":6189,"vw":8.717814},{"c":8.705,"h":8.73,"l":8.7,"n":87,"o":8.72,"t":"2026-09-28T18:45:00Z","v":4098,"vw":8.71248},{"c":8.68,"h":8.7,"l":8.67,"n":157,"o":8.7,"t":"2026-09-28T19:00:00Z","v":10057,"vw":8.683778},{"c":8.66,"h":8.74,"l":8.65,"n":404,"o":8.68,"t":"2026-09-28T19:15:00Z","v":44483,"vw":8.707311},{"c":8.665,"h":8.68,"l":8.64,"n":365,"o":8.66,"t":"2026-09-28T19:30:00Z","v":16470,"vw":8.65278},{"c":8.76,"h":8.785,"l":8.68,"n":1446,"o":8.68,"t":"2026-09-28T19:45:00Z","v":92026,"vw":8.753734},{"c":8.78,"h":8.78,"l":8.78,"n":10,"o":8.78,"t":"2026-09-28T20:00:00Z","v":110300,"vw":8.78},{"c":8.69,"h":8.93,"l":8.61,"n":89,"o":8.93,"t":"2026-09-29T13:30:00Z","v":9535,"vw":8.7516},{"c":8.69,"h":8.71,"l":8.69,"n":17,"o":8.7,"t":"2026-09-29T13:45:00Z","v":1320,"vw":8.6924},{"c":8.755,"h":8.755,"l":8.665,"n":145,"o":8.7,"t":"2026-09-29T14:00:00Z","v":6999,"vw":8.702551},{"c":8.735,"h":8.77,"l":8.705,"n":75,"o":8.755,"t":"2026-09-29T14:15:00Z","v":5304,"vw":8.744149},{"c":8.715,"h":8.73,"l":8.71,"n":28,"o":8.71,"t":"2026-09-29T14:30:00Z","v":1256,"vw":8.715},{"c":8.71,"h":8.73,"l":8.705,"n":84,"o":8.71,"t":"2026-09-29T14:45:00Z","v":3422,"vw":8.714725},{"c":8.67,"h":8.69,"l":8.65,"n":76,"o":8.69,"t":"2026-09-29T15:00:00Z","v":3807,"vw":8.668254},{"c":8.685,"h":8.695,"l":8.65,"n":66,"o":8.65,"t":"2026-09-29T15:15:00Z","v":2883,"vw":8.687895},{"c":8.71,"h":8.715,"l":8.69,"n":64,"o":8.69,"t":"2026-09-29T15:30:00Z","v":4306,"vw":8.699142},{"c":8.72,"h":8.74,"l":8.71,"n":86,"o":8.71,"t":"2026-09-29T15:45:00Z","v":3428,"vw":8.722618},{"c":8.695,"h":8.71,"l":8.69,"n":68,"o":8.71,"t":"2026-09-29T16:00:00Z","v":3138,"vw":8.70127},{"c":8.68,"h":8.71,"l":8.68,"n":128,"o":8.695,"t":"2026-09-29T16:15:00Z","v":6136,"vw":8.695088},{"c":8.68,"h":8.695,"l":8.67,"n":63,"o":8.68,"t":"2026-09-29T16:30:00Z","v":3519,"vw":8.684423},{"c":8.75,"h":8.76,"l":8.6943,"n":122,"o":8.695,"t":"2026-09-29T16:45:00Z","v":7560,"vw":8.72698},{"c":8.73,"h":8.755,"l":8.725,"n":70,"o":8.73,"t":"2026-09-29T17:00:00Z","v":3612,"vw":8.740795},{"c":8.76,"h":8.76,"l":8.72,"n":82,"o":8.745,"t":"2026-09-29T17:15:00Z","v":3409,"vw":8.738654},{"c":8.76,"h":8.79,"l":8.72,"n":227,"o":8.745,"t":"2026-09-29T17:30:00Z","v":20618,"vw":8.764369},{"c":8.785,"h":8.8,"l":8.765,"n":106,"o":8.765,"t":"2026-09-29T17:45:00Z","v":5335,"vw":8.779842},{"c":8.81,"h":8.83,"l":8.78,"n":191,"o":8.8,"t":"2026-09-29T18:00:00Z","v":13342,"vw":8.812722},{"c":8.815,"h":8.84,"l":8.81,"n":107,"o":8.82,"t":"2026-09-29T18:15:00Z","v":10438,"vw":8.831116},{"c":8.81,"h":8.83,"l":8.795,"n":200,"o":8.8,"t":"2026-09-29T18:30:00Z","v":11343,"vw":8.810283},{"c":8.84,"h":8.845,"l":8.81,"n":195,"o":8.81,"t":"2026-09-29T18:45:00Z","v":8494,"vw":8.823842},{"c":8.81,"h":8.8481,"l":8.81,"n":155,"o":8.845,"t":"2026-09-29T19:00:00Z","v":7315,"vw":8.828894},{"c":8.87,"h":8.87,"l":8.81,"n":281,"o":8.81,"t":"2026-09-29T19:15:00Z","v":17500,"vw":8.831786},{"c":8.86,"h":8.87,"l":8.85,"n":212,"o":8.87,"t":"2026-09-29T19:30:00Z","v":13654,"vw":8.8598},{"c":8.92,"h":8.925,"l":8.85,"n":929,"o":8.865,"t":"2026-09-29T19:45:00Z","v":73700,"vw":8.905498},{"c":8.93,"h":8.93,"l":8.93,"n":9,"o":8.93,"t":"2026-09-29T20:00:00Z","v":99361,"vw":8.93},{"c":8.89,"h":8.97,"l":8.66,"n":240,"o":8.93,"t":"2026-09-30T13:30:00Z","v":18417,"vw":8.904731},{"c":8.885,"h":8.93,"l":8.87,"n":67,"o":8.92,"t":"2026-09-30T13:45:00Z","v":5752,"vw":8.889881},{"c":8.89,"h":8.94,"l":8.882,"n":164,"o":8.89,"t":"2026-09-30T14:00:00Z","v":11520,"vw":8.901024},{"c":8.9,"h":8.905,"l":8.88,"n":137,"o":8.89,"t":"2026-09-30T14:15:00Z","v":7168,"vw":8.894111},{"c":8.88,"h":8.905,"l":8.875,"n":112,"o":8.9,"t":"2026-09-30T14:30:00Z","v":6887,"vw":8.885432},{"c":8.89,"h":8.9,"l":8.87,"n":147,"o":8.87,"t":"2026-09-30T14:45:00Z","v":13035,"vw":8.88529},{"c":8.875,"h":8.88,"l":8.85,"n":62,"o":8.87,"t":"2026-09-30T15:00:00Z","v":4058,"vw":8.867938},{"c":8.89,"h":8.9,"l":8.865,"n":170,"o":8.875,"t":"2026-09-30T15:15:00Z","v":11087,"vw":8.881034},{"c":8.89,"h":8.92,"l":8.88,"n":121,"o":8.905,"t":"2026-09-30T15:30:00Z","v":5468,"vw":8.901327},{"c":8.9,"h":8.9,"l":8.8801,"n":57,"o":8.8801,"t":"2026-09-30T15:45:00Z","v":2469,"vw":8.888775},{"c":8.88,"h":8.895,"l":8.88,"n":77,"o":8.895,"t":"2026-09-30T16:00:00Z","v":3991,"vw":8.8885},{"c":8.93,"h":8.93,"l":8.87,"n":109,"o":8.88,"t":"2026-09-30T16:15:00Z","v":5581,"vw":8.89351},{"c":8.93,"h":8.93,"l":8.92,"n":31,"o":8.93,"t":"2026-09-30T16:30:00Z","v":1607,"vw":8.922759},{"c":8.92,"h":8.93,"l":8.91,"n":81,"o":8.93,"t":"2026-09-30T16:45:00Z","v":3040,"vw":8.919445},{"c":8.935,"h":8.96,"l":8.905,"n":339,"o":8.92,"t":"2026-09-30T17:00:00Z","v":33644,"vw":8.935952},{"c":8.93,"h":8.94,"l":8.92,"n":120,"o":8.925,"t":"2026-09-30T17:15:00Z","v":10778,"vw":8.933679},{"c":8.925,"h":8.94,"l":8.925,"n":87,"o":8.935,"t":"2026-09-30T17:30:00Z","v":7928,"vw":8.936641},{"c":8.96,"h":8.97,"l":8.925,"n":197,"o":8.925,"t":"2026-09-30T17:45:00Z","v":15833,"vw":8.943082},{"c":8.97,"h":8.98,"l":8.96,"n":99,"o":8.96,"t":"2026-09-30T18:00:00Z","v":7257,"vw":8.963154},{"c":8.96,"h":8.965,"l":8.95,"n":132,"o":8.965,"t":"2026-09-30T18:15:00Z","v":6976,"vw":8.957371},{"c":8.92,"h":8.96,"l":8.92,"n":90,"o":8.96,"t":"2026-09-30T18:30:00Z","v":3323,"vw":8.937694},{"c":8.92,"h":8.925,"l":8.9,"n":210,"o":8.92,"t":"2026-09-30T18:45:00Z","v":8533,"vw":8.91574},{"c":8.935,"h":8.94,"l":8.88,"n":216,"o":8.9,"t":"2026-09-30T19:00:00Z","v":12694,"vw":8.907499},{"c":8.96,"h":8.97,"l":8.92,"n":263,"o":8.94,"t":"2026-09-30T19:15:00Z","v":14612,"vw":8.943851},{"c":8.95,"h":8.975,"l":8.945,"n":403,"o":8.965,"t":"2026-09-30T19:30:00Z","v":21826,"vw":8.966438},{"c":9,"h":9.02,"l":8.93,"n":740,"o":8.95,"t":"2026-09-30T19:45:00Z","v":56784,"vw":8.985989},{"c":9,"h":9,"l":9,"n":12,"o":9,"t":"2026-09-30T20:00:00Z","v":91687,"vw":9},{"c":9.045,"h":9.18,"l":9,"n":186,"o":9.01,"t":"2026-10-01T13:30:00Z","v":16950,"vw":9.049872},{"c":9.11,"h":9.15,"l":9.0377,"n":254,"o":9.045,"t":"2026-10-01T13:45:00Z","v":11550,"vw":9.102895},{"c":9.04,"h":9.15,"l":9.04,"n":248,"o":9.12,"t":"2026-10-01T14:00:00Z","v":23809,"vw":9.094777},{"c":9,"h":9.065,"l":9,"n":133,"o":9.065,"t":"2026-10-01T14:15:00Z","v":9117,"vw":9.045001},{"c":8.98,"h":9.035,"l":8.98,"n":240,"o":9.015,"t":"2026-10-01T14:30:00Z","v":14889,"vw":9.011071},{"c":8.93,"h":8.97,"l":8.9,"n":108,"o":8.97,"t":"2026-10-01T14:45:00Z","v":7712,"vw":8.93205},{"c":8.93,"h":8.93,"l":8.88,"n":140,"o":8.93,"t":"2026-10-01T15:00:00Z","v":8433,"vw":8.915952},{"c":8.9,"h":8.965,"l":8.9,"n":112,"o":8.925,"t":"2026-10-01T15:15:00Z","v":9870,"vw":8.934651},{"c":8.87,"h":8.89,"l":8.83,"n":153,"o":8.87,"t":"2026-10-01T15:30:00Z","v":7606,"vw":8.878941},{"c":8.88,"h":8.895,"l":8.85,"n":134,"o":8.87,"t":"2026-10-01T15:45:00Z","v":6113,"vw":8.878148},{"c":8.89,"h":8.915,"l":8.88,"n":250,"o":8.9,"t":"2026-10-01T16:00:00Z","v":10703,"vw":8.896735},{"c":8.91,"h":8.915,"l":8.89,"n":155,"o":8.89,"t":"2026-10-01T16:15:00Z","v":6048,"vw":8.897028},{"c":8.94,"h":8.965,"l":8.915,"n":260,"o":8.92,"t":"2026-10-01T16:30:00Z","v":17997,"vw":8.932169},{"c":8.925,"h":8.95,"l":8.9,"n":348,"o":8.95,"t":"2026-10-01T16:45:00Z","v":28233,"vw":8.925518},{"c":8.96,"h":8.965,"l":8.935,"n":198,"o":8.935,"t":"2026-10-01T17:00:00Z","v":10677,"vw":8.959408},{"c":9.015,"h":9.02,"l":8.97,"n":213,"o":8.97,"t":"2026-10-01T17:15:00Z","v":11215,"vw":8.994008},{"c":9.03,"h":9.035,"l":8.995,"n":223,"o":9.015,"t":"2026-10-01T17:30:00Z","v":10473,"vw":9.019968},{"c":9.075,"h":9.075,"l":9.01,"n":206,"o":9.02,"t":"2026-10-01T17:45:00Z","v":15621,"vw":9.037473},{"c":9.04,"h":9.08,"l":9.03,"n":380,"o":9.08,"t":"2026-10-01T18:00:00Z","v":26392,"vw":9.061268},{"c":9.07,"h":9.07,"l":9.025,"n":252,"o":9.04,"t":"2026-10-01T18:15:00Z","v":12243,"vw":9.053046},{"c":9.105,"h":9.12,"l":9.08,"n":160,"o":9.08,"t":"2026-10-01T18:30:00Z","v":7681,"vw":9.107857},{"c":9.135,"h":9.14,"l":9.115,"n":252,"o":9.115,"t":"2026-10-01T18:45:00Z","v":11928,"vw":9.13111},{"c":9.12,"h":9.14,"l":9.12,"n":231,"o":9.125,"t":"2026-10-01T19:00:00Z","v":10926,"vw":9.128564},{"c":9.12,"h":9.13,"l":9.11,"n":344,"o":9.12,"t":"2026-10-01T19:15:00Z","v":19607,"vw":9.118685},{"c":9.05,"h":9.14,"l":9.05,"n":575,"o":9.13,"t":"2026-10-01T19:30:00Z","v":42603,"vw":9.10095},{"c":9.065,"h":9.14,"l":9.01,"n":1688,"o":9.05,"t":"2026-10-01T19:45:00Z","v":136389,"vw":9.064589},{"c":9.07,"h":9.07,"l":9.07,"n":7,"o":9.07,"t":"2026-10-01T20:00:00Z","v":82988,"vw":9.07},{"c":9.05,"h":9.05,"l":9.05,"n":6,"o":9.05,"t":"2026-10-02T13:15:00Z","v":465,"vw":9.05},{"c":8.96,"h":9.13,"l":8.93,"n":62,"o":9.08,"t":"2026-10-02T13:30:00Z","v":7102,"vw":9.064566},{"c":9,"h":9.01,"l":8.945,"n":39,"o":8.98,"t":"2026-10-02T13:45:00Z","v":2686,"vw":8.999618},{"c":8.995,"h":9.01,"l":8.985,"n":128,"o":9.01,"t":"2026-10-02T14:00:00Z","v":9908,"vw":8.992791},{"c":8.94,"h":8.995,"l":8.91,"n":110,"o":8.995,"t":"2026-10-02T14:15:00Z","v":5674,"vw":8.945002},{"c":8.87,"h":8.9,"l":8.87,"n":65,"o":8.9,"t":"2026-10-02T14:30:00Z","v":3927,"vw":8.894516},{"c":8.82,"h":8.87,"l":8.82,"n":148,"o":8.87,"t":"2026-10-02T14:45:00Z","v":8998,"vw":8.84371},{"c":8.79,"h":8.82,"l":8.75,"n":236,"o":8.82,"t":"2026-10-02T15:00:00Z","v":10888,"vw":8.775264},{"c":8.75,"h":8.81,"l":8.74,"n":89,"o":8.8,"t":"2026-10-02T15:15:00Z","v":6247,"vw":8.763489},{"c":8.72,"h":8.758,"l":8.72,"n":50,"o":8.75,"t":"2026-10-02T15:30:00Z","v":4048,"vw":8.737903},{"c":8.68,"h":8.72,"l":8.67,"n":116,"o":8.72,"t":"2026-10-02T15:45:00Z","v":6255,"vw":8.693182},{"c":8.695,"h":8.725,"l":8.68,"n":149,"o":8.69,"t":"2026-10-02T16:00:00Z","v":10371,"vw":8.699834},{"c":8.7,"h":8.72,"l":8.69,"n":92,"o":8.695,"t":"2026-10-02T16:15:00Z","v":4689,"vw":8.701345},{"c":8.705,"h":8.725,"l":8.69,"n":107,"o":8.7,"t":"2026-10-02T16:30:00Z","v":6212,"vw":8.709382},{"c":8.72,"h":8.725,"l":8.705,"n":45,"o":8.705,"t":"2026-10-02T16:45:00Z","v":2659,"vw":8.718135},{"c":8.74,"h":8.74,"l":8.72,"n":185,"o":8.72,"t":"2026-10-02T17:00:00Z","v":8969,"vw":8.731838},{"c":8.75,"h":8.755,"l":8.74,"n":96,"o":8.74,"t":"2026-10-02T17:15:00Z","v":4064,"vw":8.748571},{"c":8.74,"h":8.75,"l":8.74,"n":59,"o":8.74,"t":"2026-10-02T17:30:00Z","v":2350,"vw":8.742857},{"c":8.76,"h":8.76,"l":8.74,"n":158,"o":8.74,"t":"2026-10-02T17:45:00Z","v":8299,"vw":8.752012},{"c":8.74,"h":8.755,"l":8.74,"n":33,"o":8.755,"t":"2026-10-02T18:00:00Z","v":2314,"vw":8.746562},{"c":8.71,"h":8.735,"l":8.71,"n":45,"o":8.735,"t":"2026-10-02T18:15:00Z","v":2650,"vw":8.718662},{"c":8.74,"h":8.74,"l":8.715,"n":189,"o":8.715,"t":"2026-10-02T18:30:00Z","v":10995,"vw":8.730554},{"c":8.74,"h":8.755,"l":8.73,"n":143,"o":8.745,"t":"2026-10-02T18:45:00Z","v":5341,"vw":8.746053},{"c":8.705,"h":8.745,"l":8.705,"n":90,"o":8.74,"t":"2026-10-02T19:00:00Z","v":4108,"vw":8.719074},{"c":8.72,"h":8.72,"l":8.67,"n":395,"o":8.7,"t":"2026-10-02T19:15:00Z","v":22853,"vw":8.687517},{"c":8.72,"h":8.72,"l":8.68,"n":412,"o":8.72,"t":"2026-10-02T19:30:00Z","v":25514,"vw":8.702625},{"c":8.805,"h":8.82,"l":8.71,"n":1278,"o":8.72,"t":"2026-10-02T19:45:00Z","v":90282,"vw":8.779455},{"c":8.81,"h":8.81,"l":8.81,"n":8,"o":8.81,"t":"2026-10-02T20:00:00Z","v":75433,"vw":8.81},{"c":8.865,"h":8.91,"l":8.725,"n":116,"o":8.78,"t":"2026-10-05T13:30:00Z","v":11632,"vw":8.824754},{"c":8.83,"h":8.91,"l":8.78,"n":70,"o":8.91,"t":"2026-10-05T13:45:00Z","v":7271,"vw":8.841023},{"c":8.83,"h":8.84,"l":8.81,"n":90,"o":8.83,"t":"2026-10-05T14:00:00Z","v":4103,"vw":8.83},{"c":8.84,"h":8.87,"l":8.79,"n":178,"o":8.8,"t":"2026-10-05T14:15:00Z","v":16499,"vw":8.835103},{"c":8.825,"h":8.825,"l":8.78,"n":94,"o":8.81,"t":"2026-10-05T14:30:00Z","v":4667,"vw":8.804489},{"c":8.785,"h":8.83,"l":8.785,"n":48,"o":8.83,"t":"2026-10-05T14:45:00Z","v":2146,"vw":8.806667},{"c":8.775,"h":8.795,"l":8.74,"n":90,"o":8.795,"t":"2026-10-05T15:00:00Z","v":4449,"vw":8.774001},{"c":8.81,"h":8.82,"l":8.775,"n":96,"o":8.775,"t":"2026-10-05T15:15:00Z","v":5396,"vw":8.80283},{"c":8.81,"h":8.81,"l":8.8,"n":67,"o":8.8,"t":"2026-10-05T15:30:00Z","v":2773,"vw":8.806855},{"c":8.79,"h":8.81,"l":8.79,"n":67,"o":8.81,"t":"2026-10-05T15:45:00Z","v":3308,"vw":8.801667},{"c":8.8,"h":8.805,"l":8.79,"n":169,"o":8.79,"t":"2026-10-05T16:00:00Z","v":3632,"vw":8.799319},{"c":8.76,"h":8.81,"l":8.76,"n":180,"o":8.79,"t":"2026-10-05T16:15:00Z","v":15812,"vw":8.793446},{"c":8.78,"h":8.78,"l":8.76,"n":121,"o":8.76,"t":"2026-10-05T16:30:00Z","v":9977,"vw":8.778708},{"c":8.77,"h":8.79,"l":8.77,"n":96,"o":8.78,"t":"2026-10-05T16:45:00Z","v":5197,"vw":8.782867},{"c":8.71,"h":8.775,"l":8.71,"n":94,"o":8.775,"t":"2026-10-05T17:00:00Z","v":6096,"vw":8.750806},{"c":8.725,"h":8.725,"l":8.725,"n":59,"o":8.725,"t":"2026-10-05T17:15:00Z","v":2337,"vw":8.725},{"c":8.685,"h":8.71,"l":8.675,"n":120,"o":8.71,"t":"2026-10-05T17:30:00Z","v":7747,"vw":8.689817},{"c":8.66,"h":8.69,"l":8.66,"n":157,"o":8.68,"t":"2026-10-05T17:45:00Z","v":5909,"vw":8.673359},{"c":8.65,"h":8.66,"l":8.645,"n":148,"o":8.65,"t":"2026-10-05T18:00:00Z","v":8452,"vw":8.653353},{"c":8.68,"h":8.69,"l":8.65,"n":152,"o":8.65,"t":"2026-10-05T18:15:00Z","v":6345,"vw":8.668436},{"c":8.69,"h":8.7,"l":8.675,"n":126,"o":8.69,"t":"2026-10-05T18:30:00Z","v":4429,"vw":8.690853},{"c":8.71,"h":8.71,"l":8.69,"n":83,"o":8.69,"t":"2026-10-05T18:45:00Z","v":3256,"vw":8.696124},{"c":8.76,"h":8.765,"l":8.71,"n":565,"o":8.72,"t":"2026-10-05T19:00:00Z","v":32988,"vw":8.7413},{"c":8.74,"h":8.77,"l":8.72,"n":617,"o":8.75,"t":"2026-10-05T19:15:00Z","v":31654,"vw":8.743757},{"c":8.71,"h":8.78,"l":8.695,"n":415,"o":8.75,"t":"2026-10-05T19:30:00Z","v":28294,"vw":8.727352},{"c":8.72,"h":8.72,"l":8.67,"n":1107,"o":8.71,"t":"2026-10-05T19:45:00Z","v":61097,"vw":8.696516},{"c":8.7,"h":8.7,"l":8.7,"n":7,"o":8.7,"t":"2026-10-05T20:00:00Z","v":52897,"vw":8.7},{"c":8.66,"h":8.75,"l":8.63,"n":59,"o":8.75,"t":"2026-10-06T13:30:00Z","v":7622,"vw":8.69618},{"c":8.69,"h":8.745,"l":8.63,"n":87,"o":8.725,"t":"2026-10-06T13:45:00Z","v":3628,"vw":8.695202},{"c":8.72,"h":8.74,"l":8.68,"n":60,"o":8.71,"t":"2026-10-06T14:00:00Z","v":2679,"vw":8.715889},{"c":8.7,"h":8.725,"l":8.67,"n":58,"o":8.725,"t":"2026-10-06T14:15:00Z","v":2585,"vw":8.699275},{"c":8.72,"h":8.73,"l":8.7,"n":74,"o":8.705,"t":"2026-10-06T14:30:00Z","v":2781,"vw":8.714187},{"c":8.755,"h":8.77,"l":8.725,"n":73,"o":8.725,"t":"2026-10-06T14:45:00Z","v":6942,"vw":8.765573},{"c":8.73,"h":8.76,"l":8.7,"n":63,"o":8.76,"t":"2026-10-06T15:00:00Z","v":3167,"vw":8.734219},{"c":8.7599,"h":8.7599,"l":8.71,"n":77,"o":8.73,"t":"2026-10-06T15:15:00Z","v":3027,"vw":8.728523},{"c":8.72,"h":8.75,"l":8.72,"n":92,"o":8.73,"t":"2026-10-06T15:30:00Z","v":2831,"vw":8.736364},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-10-06T15:45:00Z","v":103,"vw":8.73},{"c":8.73,"h":8.735,"l":8.71,"n":87,"o":8.725,"t":"2026-10-06T16:00:00Z","v":5317,"vw":8.722917},{"c":8.72,"h":8.72,"l":8.72,"n":10,"o":8.72,"t":"2026-10-06T16:15:00Z","v":1311,"vw":8.72},{"c":8.72,"h":8.72,"l":8.71,"n":56,"o":8.72,"t":"2026-10-06T16:30:00Z","v":2230,"vw":8.718494},{"c":8.71,"h":8.725,"l":8.71,"n":15,"o":8.72,"t":"2026-10-06T16:45:00Z","v":805,"vw":8.7175},{"c":8.71,"h":8.72,"l":8.705,"n":48,"o":8.72,"t":"2026-10-06T17:00:00Z","v":3430,"vw":8.709585},{"c":8.695,"h":8.72,"l":8.685,"n":68,"o":8.71,"t":"2026-10-06T17:15:00Z","v":2447,"vw":8.697386},{"c":8.69,"h":8.715,"l":8.69,"n":36,"o":8.695,"t":"2026-10-06T17:30:00Z","v":2656,"vw":8.702929},{"c":8.67,"h":8.6875,"l":8.67,"n":60,"o":8.67,"t":"2026-10-06T17:45:00Z","v":3913,"vw":8.68233},{"c":8.69,"h":8.69,"l":8.675,"n":161,"o":8.68,"t":"2026-10-06T18:00:00Z","v":7037,"vw":8.681701},{"c":8.71,"h":8.71,"l":8.685,"n":77,"o":8.69,"t":"2026-10-06T18:15:00Z","v":2916,"vw":8.691316},{"c":8.69,"h":8.7024,"l":8.685,"n":70,"o":8.7008,"t":"2026-10-06T18:30:00Z","v":3809,"vw":8.69401},{"c":8.665,"h":8.68,"l":8.65,"n":94,"o":8.68,"t":"2026-10-06T18:45:00Z","v":6472,"vw":8.670752},{"c":8.66,"h":8.69,"l":8.66,"n":173,"o":8.665,"t":"2026-10-06T19:00:00Z","v":5720,"vw":8.677095},{"c":8.67,"h":8.67,"l":8.65,"n":187,"o":8.66,"t":"2026-10-06T19:15:00Z","v":6451,"vw":8.660238},{"c":8.665,"h":8.67,"l":8.64,"n":358,"o":8.67,"t":"2026-10-06T19:30:00Z","v":18429,"vw":8.654164},{"c":8.72,"h":8.72,"l":8.66,"n":1158,"o":8.665,"t":"2026-10-06T19:45:00Z","v":55422,"vw":8.70064},{"c":8.72,"h":8.72,"l":8.72,"n":14,"o":8.72,"t":"2026-10-06T20:00:00Z","v":76269,"vw":8.72},{"c":8.665,"h":8.7,"l":8.6,"n":81,"o":8.68,"t":"2026-10-07T13:30:00Z","v":7832,"vw":8.663981},{"c":8.78,"h":8.8,"l":8.64,"n":127,"o":8.71,"t":"2026-10-07T13:45:00Z","v":9607,"vw":8.731693},{"c":8.77,"h":8.83,"l":8.77,"n":176,"o":8.78,"t":"2026-10-07T14:00:00Z","v":8165,"vw":8.800331},{"c":8.78,"h":8.8,"l":8.78,"n":110,"o":8.785,"t":"2026-10-07T14:15:00Z","v":4944,"vw":8.784557},{"c":8.745,"h":8.795,"l":8.745,"n":160,"o":8.78,"t":"2026-10-07T14:30:00Z","v":9181,"vw":8.774356},{"c":8.745,"h":8.76,"l":8.72,"n":132,"o":8.75,"t":"2026-10-07T14:45:00Z","v":4391,"vw":8.740145},{"c":8.77,"h":8.78,"l":8.745,"n":56,"o":8.745,"t":"2026-10-07T15:00:00Z","v":2961,"vw":8.758571},{"c":8.75,"h":8.772,"l":8.72,"n":109,"o":8.772,"t":"2026-10-07T15:15:00Z","v":5264,"vw":8.740174},{"c":8.765,"h":8.78,"l":8.748,"n":76,"o":8.76,"t":"2026-10-07T15:30:00Z","v":3072,"vw":8.7634},{"c":8.8,"h":8.815,"l":8.765,"n":190,"o":8.765,"t":"2026-10-07T15:45:00Z","v":10793,"vw":8.791317},{"c":8.795,"h":8.795,"l":8.78,"n":80,"o":8.79,"t":"2026-10-07T16:00:00Z","v":3583,"vw":8.792217},{"c":8.83,"h":8.83,"l":8.795,"n":132,"o":8.795,"t":"2026-10-07T16:15:00Z","v":6726,"vw":8.82047},{"c":8.85,"h":8.85,"l":8.83,"n":87,"o":8.83,"t":"2026-10-07T16:30:00Z","v":2696,"vw":8.841071},{"c":8.87,"h":8.87,"l":8.845,"n":118,"o":8.86,"t":"2026-10-07T16:45:00Z","v":4523,"vw":8.855999},{"c":8.87,"h":8.875,"l":8.855,"n":217,"o":8.86,"t":"2026-10-07T17:00:00Z","v":8367,"vw":8.862248},{"c":8.84,"h":8.87,"l":8.84,"n":102,"o":8.87,"t":"2026-10-07T17:15:00Z","v":4204,"vw":8.853966},{"c":8.845,"h":8.845,"l":8.835,"n":112,"o":8.84,"t":"2026-10-07T17:30:00Z","v":3363,"vw":8.837102},{"c":8.855,"h":8.855,"l":8.845,"n":106,"o":8.845,"t":"2026-10-07T17:45:00Z","v":3058,"vw":8.84809},{"c":8.87,"h":8.87,"l":8.855,"n":68,"o":8.855,"t":"2026-10-07T18:00:00Z","v":2016,"vw":8.860385},{"c":8.9,"h":8.9,"l":8.87,"n":127,"o":8.87,"t":"2026-10-07T18:15:00Z","v":5857,"vw":8.891959},{"c":8.93,"h":8.94,"l":8.9,"n":167,"o":8.9,"t":"2026-10-07T18:30:00Z","v":5994,"vw":8.924676},{"c":8.94,"h":8.94,"l":8.92,"n":75,"o":8.94,"t":"2026-10-07T18:45:00Z","v":2145,"vw":8.931635},{"c":8.92,"h":8.94,"l":8.92,"n":177,"o":8.93,"t":"2026-10-07T19:00:00Z","v":7128,"vw":8.927927},{"c":8.905,"h":8.93,"l":8.9,"n":361,"o":8.91,"t":"2026-10-07T19:15:00Z","v":19054,"vw":8.911518},{"c":8.9,"h":8.905,"l":8.865,"n":543,"o":8.905,"t":"2026-10-07T19:30:00Z","v":23841,"vw":8.889261},{"c":8.925,"h":8.93,"l":8.87,"n":1063,"o":8.9,"t":"2026-10-07T19:45:00Z","v":66252,"vw":8.908863},{"c":8.95,"h":8.95,"l":8.95,"n":13,"o":8.95,"t":"2026-10-07T20:00:00Z","v":78707,"vw":8.95},{"c":8.87,"h":8.935,"l":8.86,"n":56,"o":8.92,"t":"2026-10-08T13:30:00Z","v":4704,"vw":8.916409},{"c":8.91,"h":8.95,"l":8.87,"n":65,"o":8.87,"t":"2026-10-08T13:45:00Z","v":2895,"vw":8.911826},{"c":8.89,"h":8.95,"l":8.84,"n":163,"o":8.92,"t":"2026-10-08T14:00:00Z","v":27527,"vw":8.884024},{"c":8.87,"h":8.9,"l":8.87,"n":49,"o":8.87,"t":"2026-10-08T14:15:00Z","v":3417,"vw":8.87482},{"c":8.885,"h":8.9,"l":8.86,"n":61,"o":8.86,"t":"2026-10-08T14:30:00Z","v":2129,"vw":8.877778},{"c":8.87,"h":8.9,"l":8.86,"n":104,"o":8.88,"t":"2026-10-08T14:45:00Z","v":4062,"vw":8.87301},{"c":8.875,"h":8.875,"l":8.86,"n":51,"o":8.86,"t":"2026-10-08T15:00:00Z","v":2178,"vw":8.865},{"c":8.88,"h":8.885,"l":8.85,"n":97,"o":8.87,"t":"2026-10-08T15:15:00Z","v":5027,"vw":8.868228},{"c":8.88,"h":8.92,"l":8.87,"n":135,"o":8.88,"t":"2026-10-08T15:30:00Z","v":5410,"vw":8.89055},{"c":8.91,"h":8.91,"l":8.89,"n":41,"o":8.89,"t":"2026-10-08T15:45:00Z","v":1997,"vw":8.900417},{"c":8.91,"h":8.915,"l":8.895,"n":73,"o":8.915,"t":"2026-10-08T16:00:00Z","v":3622,"vw":8.905882},{"c":8.925,"h":8.98,"l":8.9,"n":172,"o":8.9,"t":"2026-10-08T16:15:00Z","v":7749,"vw":8.93489},{"c":8.93,"h":8.96,"l":8.925,"n":109,"o":8.925,"t":"2026-10-08T16:30:00Z","v":4835,"vw":8.93891},{"c":8.96,"h":8.97,"l":8.87,"n":226,"o":8.93,"t":"2026-10-08T16:45:00Z","v":16575,"vw":8.910545},{"c":8.97,"h":8.97,"l":8.93,"n":165,"o":8.96,"t":"2026-10-08T17:00:00Z","v":6524,"vw":8.950392},{"c":8.96,"h":9,"l":8.96,"n":98,"o":8.97,"t":"2026-10-08T17:15:00Z","v":11089,"vw":8.993163},{"c":8.99,"h":8.99,"l":8.965,"n":108,"o":8.965,"t":"2026-10-08T17:30:00Z","v":5125,"vw":8.972853},{"c":8.965,"h":8.98,"l":8.955,"n":161,"o":8.98,"t":"2026-10-08T17:45:00Z","v":7107,"vw":8.962961},{"c":8.94,"h":8.965,"l":8.93,"n":108,"o":8.965,"t":"2026-10-08T18:00:00Z","v":4435,"vw":8.9425},{"c":8.94,"h":8.95,"l":8.93,"n":132,"o":8.945,"t":"2026-10-08T18:15:00Z","v":5193,"vw":8.939845},{"c":8.96,"h":8.96,"l":8.935,"n":73,"o":8.94,"t":"2026-10-08T18:30:00Z","v":3923,"vw":8.949231},{"c":8.97,"h":8.97,"l":8.95,"n":144,"o":8.95,"t":"2026-10-08T18:45:00Z","v":6888,"vw":8.957685},{"c":8.99,"h":8.99,"l":8.98,"n":74,"o":8.98,"t":"2026-10-08T19:00:00Z","v":3848,"vw":8.984596},{"c":8.99,"h":9.04,"l":8.985,"n":355,"o":8.985,"t":"2026-10-08T19:15:00Z","v":23035,"vw":9.015453},{"c":8.965,"h":9.01,"l":8.96,"n":273,"o":8.995,"t":"2026-10-08T19:30:00Z","v":15751,"vw":8.991425},{"c":9.05,"h":9.05,"l":8.945,"n":1256,"o":8.97,"t":"2026-10-08T19:45:00Z","v":55907,"vw":9.009359},{"c":9.06,"h":9.06,"l":9.06,"n":19,"o":9.06,"t":"2026-10-08T20:00:00Z","v":74988,"vw":9.06},{"c":9.075,"h":9.09,"l":9,"n":38,"o":9.08,"t":"2026-10-09T13:30:00Z","v":3669,"vw":9.064687},{"c":8.995,"h":9.075,"l":8.995,"n":138,"o":9.07,"t":"2026-10-09T13:45:00Z","v":10743,"vw":9.021202},{"c":8.94,"h":9,"l":8.935,"n":150,"o":9,"t":"2026-10-09T14:00:00Z","v":5282,"vw":8.968404},{"c":8.97,"h":8.98,"l":8.945,"n":74,"o":8.945,"t":"2026-10-09T14:15:00Z","v":2540,"vw":8.968191},{"c":8.97,"h":8.97,"l":8.92,"n":123,"o":8.95,"t":"2026-10-09T14:30:00Z","v":7487,"vw":8.950333},{"c":8.93,"h":8.96,"l":8.915,"n":80,"o":8.96,"t":"2026-10-09T14:45:00Z","v":3565,"vw":8.924886},{"c":8.885,"h":8.92,"l":8.88,"n":61,"o":8.92,"t":"2026-10-09T15:00:00Z","v":2379,"vw":8.8968},{"c":8.87,"h":8.89,"l":8.87,"n":51,"o":8.885,"t":"2026-10-09T15:15:00Z","v":1508,"vw":8.885417},{"c":8.875,"h":8.89,"l":8.875,"n":63,"o":8.88,"t":"2026-10-09T15:30:00Z","v":2413,"vw":8.881818},{"c":8.89,"h":8.89,"l":8.875,"n":48,"o":8.875,"t":"2026-10-09T15:45:00Z","v":1532,"vw":8.880625},{"c":8.895,"h":8.9,"l":8.895,"n":50,"o":8.9,"t":"2026-10-09T16:00:00Z","v":2395,"vw":8.896499},{"c":8.91,"h":8.91,"l":8.89,"n":71,"o":8.895,"t":"2026-10-09T16:15:00Z","v":4358,"vw":8.892559},{"c":8.9,"h":8.9,"l":8.89,"n":71,"o":8.895,"t":"2026-10-09T16:30:00Z","v":4235,"vw":8.898671},{"c":8.9,"h":8.9,"l":8.89,"n":30,"o":8.9,"t":"2026-10-09T16:45:00Z","v":1385,"vw":8.89875},{"c":8.85,"h":8.89,"l":8.85,"n":160,"o":8.89,"t":"2026-10-09T17:00:00Z","v":7351,"vw":8.877021},{"c":8.87,"h":8.87,"l":8.85,"n":63,"o":8.85,"t":"2026-10-09T17:15:00Z","v":2244,"vw":8.857952},{"c":8.865,"h":8.875,"l":8.865,"n":92,"o":8.865,"t":"2026-10-09T17:30:00Z","v":3045,"vw":8.868},{"c":8.875,"h":8.89,"l":8.865,"n":84,"o":8.865,"t":"2026-10-09T17:45:00Z","v":2799,"vw":8.88},{"c":8.895,"h":8.895,"l":8.88,"n":94,"o":8.88,"t":"2026-10-09T18:00:00Z","v":3262,"vw":8.889081},{"c":8.93,"h":8.93,"l":8.89,"n":139,"o":8.9,"t":"2026-10-09T18:15:00Z","v":6860,"vw":8.903709},{"c":8.92,"h":8.93,"l":8.92,"n":134,"o":8.92,"t":"2026-10-09T18:30:00Z","v":4514,"vw":8.920424},{"c":8.93,"h":8.94,"l":8.92,"n":164,"o":8.92,"t":"2026-10-09T18:45:00Z","v":6593,"vw":8.929497},{"c":8.935,"h":8.95,"l":8.89,"n":300,"o":8.92,"t":"2026-10-09T19:00:00Z","v":13544,"vw":8.913211},{"c":8.925,"h":8.94,"l":8.925,"n":171,"o":8.94,"t":"2026-10-09T19:15:00Z","v":5599,"vw":8.92917},{"c":8.925,"h":8.94,"l":8.92,"n":329,"o":8.925,"t":"2026-10-09T19:30:00Z","v":12596,"vw":8.929127},{"c":8.945,"h":8.95,"l":8.895,"n":1049,"o":8.925,"t":"2026-10-09T19:45:00Z","v":45249,"vw":8.923209},{"c":8.95,"h":8.95,"l":8.95,"n":13,"o":8.95,"t":"2026-10-09T20:00:00Z","v":57907,"vw":8.95},{"c":8.92,"h":9,"l":8.885,"n":32,"o":8.93,"t":"2026-10-12T13:30:00Z","v":4946,"vw":8.933725},{"c":8.84,"h":8.92,"l":8.84,"n":14,"o":8.92,"t":"2026-10-12T13:45:00Z","v":936,"vw":8.86},{"c":8.885,"h":8.9024,"l":8.84,"n":80,"o":8.84,"t":"2026-10-12T14:00:00Z","v":4820,"vw":8.875304},{"c":8.928,"h":8.935,"l":8.87,"n":147,"o":8.885,"t":"2026-10-12T14:15:00Z","v":7593,"vw":8.913242},{"c":8.95,"h":8.95,"l":8.92,"n":74,"o":8.92,"t":"2026-10-12T14:30:00Z","v":2878,"vw":8.940357},{"c":8.95,"h":8.95,"l":8.95,"n":24,"o":8.95,"t":"2026-10-12T14:45:00Z","v":968,"vw":8.95},{"c":8.93,"h":8.94,"l":8.92,"n":100,"o":8.94,"t":"2026-10-12T15:00:00Z","v":3607,"vw":8.930546},{"c":8.94,"h":8.94,"l":8.925,"n":75,"o":8.93,"t":"2026-10-12T15:15:00Z","v":2714,"vw":8.931529},{"c":8.945,"h":8.95,"l":8.94,"n":42,"o":8.94,"t":"2026-10-12T15:30:00Z","v":1318,"vw":8.943573},{"c":8.975,"h":8.98,"l":8.945,"n":81,"o":8.945,"t":"2026-10-12T15:45:00Z","v":4177,"vw":8.961994},{"c":8.985,"h":9,"l":8.975,"n":97,"o":8.975,"t":"2026-10-12T16:00:00Z","v":4187,"vw":8.988065},{"c":8.975,"h":9,"l":8.975,"n":91,"o":8.985,"t":"2026-10-12T16:15:00Z","v":4392,"vw":8.984832},{"c":9,"h":9.01,"l":8.9799,"n":102,"o":8.9799,"t":"2026-10-12T16:30:00Z","v":5364,"vw":8.99423},{"c":8.985,"h":9,"l":8.975,"n":127,"o":8.99,"t":"2026-10-12T16:45:00Z","v":8782,"vw":8.989058},{"c":9,"h":9.015,"l":8.99,"n":115,"o":8.99,"t":"2026-10-12T17:00:00Z","v":4428,"vw":9.004082},{"c":8.99,"h":9.01,"l":8.99,"n":98,"o":9,"t":"2026-10-12T17:15:00Z","v":3810,"vw":9.003663},{"c":9.005,"h":9.005,"l":8.98,"n":76,"o":8.99,"t":"2026-10-12T17:30:00Z","v":3012,"vw":8.991875},{"c":9.025,"h":9.025,"l":9.005,"n":129,"o":9.005,"t":"2026-10-12T17:45:00Z","v":6781,"vw":9.013676},{"c":9.02,"h":9.03,"l":9.01,"n":164,"o":9.025,"t":"2026-10-12T18:00:00Z","v":5821,"vw":9.016784},{"c":9.035,"h":9.04,"l":9.02,"n":94,"o":9.02,"t":"2026-10-12T18:15:00Z","v":2561,"vw":9.031471},{"c":9.035,"h":9.045,"l":9.03,"n":70,"o":9.045,"t":"2026-10-12T18:30:00Z","v":3123,"vw":9.034406},{"c":9.025,"h":9.03,"l":9.02,"n":123,"o":9.03,"t":"2026-10-12T18:45:00Z","v":4679,"vw":9.026774},{"c":9.035,"h":9.04,"l":9.025,"n":98,"o":9.025,"t":"2026-10-12T19:00:00Z","v":5080,"vw":9.029946},{"c":9.035,"h":9.05,"l":9.01,"n":178,"o":9.035,"t":"2026-10-12T19:15:00Z","v":16554,"vw":9.029103},{"c":9.02,"h":9.05,"l":9.02,"n":305,"o":9.035,"t":"2026-10-12T19:30:00Z","v":14690,"vw":9.037767},{"c":9.02,"h":9.03,"l":9,"n":896,"o":9.015,"t":"2026-10-12T19:45:00Z","v":32861,"vw":9.015282},{"c":9.02,"h":9.02,"l":9.02,"n":8,"o":9.02,"t":"2026-10-12T20:00:00Z","v":39050,"vw":9.02},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-12T20:30:00Z","v":274,"vw":9.02},{"c":9.14,"h":9.18,"l":8.97,"n":133,"o":9.04,"t":"2026-10-13T13:30:00Z","v":10396,"vw":9.08552},{"c":9.13,"h":9.155,"l":9.1,"n":70,"o":9.14,"t":"2026-10-13T13:45:00Z","v":3693,"vw":9.125286},{"c":9.06,"h":9.11,"l":9.06,"n":73,"o":9.11,"t":"2026-10-13T14:00:00Z","v":3526,"vw":9.074166},{"c":9.08,"h":9.11,"l":9.06,"n":88,"o":9.07,"t":"2026-10-13T14:15:00Z","v":3810,"vw":9.082134},{"c":9.035,"h":9.08,"l":9.035,"n":93,"o":9.08,"t":"2026-10-13T14:30:00Z","v":6002,"vw":9.053855},{"c":9.04,"h":9.06,"l":9.03,"n":195,"o":9.03,"t":"2026-10-13T14:45:00Z","v":8668,"vw":9.051213},{"c":9.09,"h":9.09,"l":9.035,"n":87,"o":9.035,"t":"2026-10-13T15:00:00Z","v":3471,"vw":9.058367},{"c":9.08,"h":9.1,"l":9.08,"n":128,"o":9.095,"t":"2026-10-13T15:15:00Z","v":4168,"vw":9.095656},{"c":9.05,"h":9.09,"l":9.05,"n":124,"o":9.09,"t":"2026-10-13T15:30:00Z","v":3059,"vw":9.073566},{"c":9.065,"h":9.065,"l":9.05,"n":78,"o":9.06,"t":"2026-10-13T15:45:00Z","v":2395,"vw":9.059231},{"c":9.075,"h":9.075,"l":9.05,"n":83,"o":9.07,"t":"2026-10-13T16:00:00Z","v":3485,"vw":9.060478},{"c":9.025,"h":9.07,"l":9.025,"n":68,"o":9.07,"t":"2026-10-13T16:15:00Z","v":3036,"vw":9.045882},{"c":9.025,"h":9.045,"l":9.02,"n":78,"o":9.02,"t":"2026-10-13T16:30:00Z","v":3207,"vw":9.025671},{"c":9.06,"h":9.08,"l":9.01,"n":133,"o":9.02,"t":"2026-10-13T16:45:00Z","v":10611,"vw":9.036552},{"c":9.045,"h":9.065,"l":9.03,"n":85,"o":9.05,"t":"2026-10-13T17:00:00Z","v":7813,"vw":9.045162},{"c":9.05,"h":9.06,"l":9.03,"n":74,"o":9.06,"t":"2026-10-13T17:15:00Z","v":2954,"vw":9.048636},{"c":9.07,"h":9.07,"l":9.05,"n":77,"o":9.05,"t":"2026-10-13T17:30:00Z","v":3454,"vw":9.057273},{"c":9.085,"h":9.095,"l":9.045,"n":256,"o":9.06,"t":"2026-10-13T17:45:00Z","v":9742,"vw":9.06837},{"c":9.13,"h":9.13,"l":9.085,"n":62,"o":9.085,"t":"2026-10-13T18:00:00Z","v":2523,"vw":9.11093},{"c":9.09,"h":9.12,"l":9.08,"n":98,"o":9.12,"t":"2026-10-13T18:15:00Z","v":4709,"vw":9.105637},{"c":9.075,"h":9.09,"l":9.075,"n":99,"o":9.09,"t":"2026-10-13T18:30:00Z","v":4169,"vw":9.0812},{"c":9.09,"h":9.105,"l":9.08,"n":100,"o":9.08,"t":"2026-10-13T18:45:00Z","v":4542,"vw":9.093796},{"c":9.09,"h":9.105,"l":9.08,"n":102,"o":9.08,"t":"2026-10-13T19:00:00Z","v":5025,"vw":9.091252},{"c":9.08,"h":9.1,"l":9.07,"n":207,"o":9.09,"t":"2026-10-13T19:15:00Z","v":10524,"vw":9.085816},{"c":9.06,"h":9.08,"l":9.06,"n":222,"o":9.08,"t":"2026-10-13T19:30:00Z","v":10645,"vw":9.070149},{"c":9.045,"h":9.085,"l":9.04,"n":665,"o":9.06,"t":"2026-10-13T19:45:00Z","v":34251,"vw":9.057384},{"c":9.06,"h":9.06,"l":9.06,"n":13,"o":9.06,"t":"2026-10-13T20:00:00Z","v":58646,"vw":9.06},{"c":8.925,"h":9.04,"l":8.925,"n":80,"o":8.97,"t":"2026-10-14T13:30:00Z","v":18689,"vw":8.965712},{"c":8.9,"h":8.94,"l":8.9,"n":75,"o":8.925,"t":"2026-10-14T13:45:00Z","v":5457,"vw":8.923379},{"c":8.88,"h":8.905,"l":8.86,"n":50,"o":8.905,"t":"2026-10-14T14:00:00Z","v":3158,"vw":8.876765},{"c":8.882,"h":8.89,"l":8.84,"n":95,"o":8.855,"t":"2026-10-14T14:15:00Z","v":5128,"vw":8.869495},{"c":8.85,"h":8.88,"l":8.83,"n":170,"o":8.88,"t":"2026-10-14T14:30:00Z","v":7550,"vw":8.858161},{"c":8.83,"h":8.85,"l":8.81,"n":72,"o":8.85,"t":"2026-10-14T14:45:00Z","v":3405,"vw":8.827241},{"c":8.81,"h":8.82,"l":8.805,"n":100,"o":8.81,"t":"2026-10-14T15:00:00Z","v":3869,"vw":8.810728},{"c":8.765,"h":8.83,"l":8.765,"n":87,"o":8.8012,"t":"2026-10-14T15:15:00Z","v":4116,"vw":8.79661},{"c":8.77,"h":8.775,"l":8.74,"n":166,"o":8.77,"t":"2026-10-14T15:30:00Z","v":10451,"vw":8.762176},{"c":8.76,"h":8.79,"l":8.76,"n":35,"o":8.76,"t":"2026-10-14T15:45:00Z","v":1906,"vw":8.77197},{"c":8.79,"h":8.81,"l":8.77,"n":149,"o":8.77,"t":"2026-10-14T16:00:00Z","v":7633,"vw":8.783258},{"c":8.775,"h":8.79,"l":8.765,"n":60,"o":8.78,"t":"2026-10-14T16:15:00Z","v":2772,"vw":8.775944},{"c":8.78,"h":8.79,"l":8.78,"n":103,"o":8.78,"t":"2026-10-14T16:30:00Z","v":5016,"vw":8.783308},{"c":8.78,"h":8.79,"l":8.78,"n":98,"o":8.79,"t":"2026-10-14T16:45:00Z","v":11701,"vw":8.780475},{"c":8.75,"h":8.78,"l":8.735,"n":156,"o":8.78,"t":"2026-10-14T17:00:00Z","v":8611,"vw":8.757222},{"c":8.725,"h":8.75,"l":8.72,"n":192,"o":8.745,"t":"2026-10-14T17:15:00Z","v":11466,"vw":8.735936},{"c":8.725,"h":8.74,"l":8.715,"n":255,"o":8.72,"t":"2026-10-14T17:30:00Z","v":23111,"vw":8.728674},{"c":8.715,"h":8.745,"l":8.71,"n":217,"o":8.725,"t":"2026-10-14T17:45:00Z","v":10673,"vw":8.722281},{"c":8.74,"h":8.74,"l":8.705,"n":112,"o":8.71,"t":"2026-10-14T18:00:00Z","v":4868,"vw":8.721348},{"c":8.74,"h":8.745,"l":8.73,"n":85,"o":8.73,"t":"2026-10-14T18:15:00Z","v":4467,"vw":8.739918},{"c":8.72,"h":8.74,"l":8.72,"n":109,"o":8.74,"t":"2026-10-14T18:30:00Z","v":4911,"vw":8.728124},{"c":8.73,"h":8.74,"l":8.725,"n":150,"o":8.725,"t":"2026-10-14T18:45:00Z","v":5883,"vw":8.730043},{"c":8.725,"h":8.74,"l":8.72,"n":173,"o":8.72,"t":"2026-10-14T19:00:00Z","v":6860,"vw":8.729745},{"c":8.745,"h":8.765,"l":8.725,"n":210,"o":8.725,"t":"2026-10-14T19:15:00Z","v":6983,"vw":8.750775},{"c":8.7,"h":8.745,"l":8.67,"n":317,"o":8.745,"t":"2026-10-14T19:30:00Z","v":22692,"vw":8.701183},{"c":8.815,"h":8.84,"l":8.7,"n":1088,"o":8.71,"t":"2026-10-14T19:45:00Z","v":72530,"vw":8.777775},{"c":8.82,"h":8.82,"l":8.82,"n":14,"o":8.82,"t":"2026-10-14T20:00:00Z","v":76746,"vw":8.82},{"c":8.7,"h":9,"l":8.7,"n":15,"o":8.97,"t":"2026-10-14T20:15:00Z","v":12302,"vw":8.851271},{"c":8.69,"h":8.69,"l":8.69,"n":6,"o":8.69,"t":"2026-10-14T21:15:00Z","v":399,"vw":8.69},{"c":8.82,"h":9,"l":8.82,"n":6,"o":8.95,"t":"2026-10-15T11:30:00Z","v":7012,"vw":8.888572},{"c":8.9,"h":8.925,"l":8.74,"n":111,"o":8.84,"t":"2026-10-15T13:30:00Z","v":9658,"vw":8.830034},{"c":8.94,"h":8.96,"l":8.835,"n":138,"o":8.87,"t":"2026-10-15T13:45:00Z","v":5067,"vw":8.900917},{"c":9.03,"h":9.03,"l":8.945,"n":150,"o":8.95,"t":"2026-10-15T14:00:00Z","v":7441,"vw":8.990304},{"c":8.99,"h":9.04,"l":8.96,"n":136,"o":9.03,"t":"2026-10-15T14:15:00Z","v":5511,"vw":9.003953},{"c":8.99,"h":9.01,"l":8.99,"n":121,"o":9.005,"t":"2026-10-15T14:30:00Z","v":3533,"vw":8.999156},{"c":8.995,"h":8.995,"l":8.96,"n":145,"o":8.98,"t":"2026-10-15T14:45:00Z","v":4070,"vw":8.97343},{"c":8.95,"h":9.02,"l":8.95,"n":173,"o":9,"t":"2026-10-15T15:00:00Z","v":10584,"vw":8.983889},{"c":8.97,"h":8.97,"l":8.92,"n":138,"o":8.94,"t":"2026-10-15T15:15:00Z","v":5474,"vw":8.933174},{"c":8.95,"h":8.97,"l":8.945,"n":160,"o":8.96,"t":"2026-10-15T15:30:00Z","v":4824,"vw":8.956924},{"c":8.93,"h":8.97,"l":8.93,"n":139,"o":8.95,"t":"2026-10-15T15:45:00Z","v":10183,"vw":8.94701},{"c":8.92,"h":8.925,"l":8.9,"n":58,"o":8.925,"t":"2026-10-15T16:00:00Z","v":4517,"vw":8.91992},{"c":8.94,"h":8.95,"l":8.92,"n":105,"o":8.92,"t":"2026-10-15T16:15:00Z","v":4451,"vw":8.93727},{"c":8.93,"h":8.95,"l":8.92,"n":109,"o":8.94,"t":"2026-10-15T16:30:00Z","v":5378,"vw":8.936308},{"c":8.935,"h":8.94,"l":8.925,"n":67,"o":8.925,"t":"2026-10-15T16:45:00Z","v":2538,"vw":8.9332},{"c":8.94,"h":8.95,"l":8.94,"n":96,"o":8.94,"t":"2026-10-15T17:00:00Z","v":3268,"vw":8.942473},{"c":8.935,"h":8.945,"l":8.925,"n":120,"o":8.935,"t":"2026-10-15T17:15:00Z","v":6792,"vw":8.932884},{"c":8.965,"h":8.97,"l":8.94,"n":67,"o":8.945,"t":"2026-10-15T17:30:00Z","v":2818,"vw":8.958684},{"c":8.985,"h":8.99,"l":8.965,"n":101,"o":8.97,"t":"2026-10-15T17:45:00Z","v":4922,"vw":8.978452},{"c":8.97,"h":8.99,"l":8.97,"n":169,"o":8.985,"t":"2026-10-15T18:00:00Z","v":6467,"vw":8.980072},{"c":8.96,"h":8.97,"l":8.96,"n":67,"o":8.96,"t":"2026-10-15T18:15:00Z","v":2658,"vw":8.960621},{"c":8.96,"h":8.97,"l":8.96,"n":89,"o":8.96,"t":"2026-10-15T18:30:00Z","v":4502,"vw":8.961376},{"c":8.965,"h":8.97,"l":8.96,"n":66,"o":8.96,"t":"2026-10-15T18:45:00Z","v":2030,"vw":8.961667},{"c":8.995,"h":9.02,"l":8.97,"n":196,"o":8.97,"t":"2026-10-15T19:00:00Z","v":10205,"vw":8.992864},{"c":8.97,"h":9.01,"l":8.97,"n":172,"o":8.99,"t":"2026-10-15T19:15:00Z","v":9307,"vw":8.994673},{"c":8.98,"h":8.98,"l":8.95,"n":449,"o":8.975,"t":"2026-10-15T19:30:00Z","v":21473,"vw":8.968188},{"c":9.02,"h":9.04,"l":8.965,"n":847,"o":8.98,"t":"2026-10-15T19:45:00Z","v":40399,"vw":9.014616},{"c":9.03,"h":9.03,"l":9.03,"n":14,"o":9.03,"t":"2026-10-15T20:00:00Z","v":76352,"vw":9.03},{"c":9.01,"h":9.11,"l":8.99,"n":90,"o":9.06,"t":"2026-10-16T13:30:00Z","v":9924,"vw":9.040757},{"c":9.1,"h":9.12,"l":8.98,"n":149,"o":8.98,"t":"2026-10-16T13:45:00Z","v":5289,"vw":9.034251},{"c":8.96,"h":9.08,"l":8.94,"n":102,"o":9.08,"t":"2026-10-16T14:00:00Z","v":4631,"vw":8.985366},{"c":8.99,"h":9.02,"l":8.975,"n":108,"o":8.98,"t":"2026-10-16T14:15:00Z","v":2904,"vw":8.9985},{"c":8.97,"h":8.975,"l":8.97,"n":34,"o":8.97,"t":"2026-10-16T14:30:00Z","v":1243,"vw":8.970625},{"c":8.94,"h":8.985,"l":8.93,"n":259,"o":8.96,"t":"2026-10-16T14:45:00Z","v":12552,"vw":8.946063},{"c":8.955,"h":8.97,"l":8.93,"n":136,"o":8.94,"t":"2026-10-16T15:00:00Z","v":4627,"vw":8.950291},{"c":8.96,"h":8.96,"l":8.93,"n":130,"o":8.95,"t":"2026-10-16T15:15:00Z","v":7169,"vw":8.944681},{"c":8.96,"h":8.97,"l":8.95,"n":104,"o":8.955,"t":"2026-10-16T15:30:00Z","v":5505,"vw":8.959486},{"c":8.94,"h":8.97,"l":8.915,"n":128,"o":8.965,"t":"2026-10-16T15:45:00Z","v":5220,"vw":8.948828},{"c":8.945,"h":8.96,"l":8.94,"n":22,"o":8.94,"t":"2026-10-16T16:00:00Z","v":839,"vw":8.946841},{"c":8.945,"h":8.97,"l":8.925,"n":69,"o":8.95,"t":"2026-10-16T16:15:00Z","v":2723,"vw":8.952126},{"c":8.92,"h":8.92,"l":8.9,"n":150,"o":8.92,"t":"2026-10-16T16:30:00Z","v":8124,"vw":8.904938},{"c":8.885,"h":8.925,"l":8.885,"n":159,"o":8.91,"t":"2026-10-16T16:45:00Z","v":8855,"vw":8.913388},{"c":8.85,"h":8.885,"l":8.85,"n":75,"o":8.885,"t":"2026-10-16T17:00:00Z","v":3122,"vw":8.862353},{"c":8.84,"h":8.85,"l":8.825,"n":102,"o":8.835,"t":"2026-10-16T17:15:00Z","v":6079,"vw":8.83465},{"c":8.87,"h":8.87,"l":8.85,"n":75,"o":8.85,"t":"2026-10-16T17:30:00Z","v":3044,"vw":8.859047},{"c":8.8,"h":8.87,"l":8.8,"n":178,"o":8.87,"t":"2026-10-16T17:45:00Z","v":17120,"vw":8.844281},{"c":8.82,"h":8.83,"l":8.8,"n":107,"o":8.8,"t":"2026-10-16T18:00:00Z","v":5716,"vw":8.82279},{"c":8.82,"h":8.83,"l":8.81,"n":54,"o":8.83,"t":"2026-10-16T18:15:00Z","v":2108,"vw":8.823444},{"c":8.82,"h":8.83,"l":8.785,"n":198,"o":8.83,"t":"2026-10-16T18:30:00Z","v":22254,"vw":8.813674},{"c":8.81,"h":8.83,"l":8.81,"n":96,"o":8.82,"t":"2026-10-16T18:45:00Z","v":2866,"vw":8.81789},{"c":8.81,"h":8.82,"l":8.79,"n":155,"o":8.81,"t":"2026-10-16T19:00:00Z","v":5089,"vw":8.807881},{"c":8.79,"h":8.825,"l":8.78,"n":390,"o":8.815,"t":"2026-10-16T19:15:00Z","v":21018,"vw":8.801061},{"c":8.76,"h":8.815,"l":8.76,"n":481,"o":8.81,"t":"2026-10-16T19:30:00Z","v":35774,"vw":8.807985},{"c":8.855,"h":8.86,"l":8.75,"n":931,"o":8.77,"t":"2026-10-16T19:45:00Z","v":43651,"vw":8.801618},{"c":8.86,"h":8.86,"l":8.86,"n":10,"o":8.86,"t":"2026-10-16T20:00:00Z","v":75944,"vw":8.86},{"c":8.735,"h":8.81,"l":8.725,"n":37,"o":8.81,"t":"2026-10-19T13:30:00Z","v":3839,"vw":8.786341},{"c":8.75,"h":8.79,"l":8.735,"n":37,"o":8.735,"t":"2026-10-19T13:45:00Z","v":3016,"vw":8.744475},{"c":8.755,"h":8.76,"l":8.755,"n":20,"o":8.76,"t":"2026-10-19T14:00:00Z","v":1385,"vw":8.757083},{"c":8.75,"h":8.755,"l":8.75,"n":50,"o":8.755,"t":"2026-10-19T14:15:00Z","v":1785,"vw":8.753214},{"c":8.76,"h":8.8,"l":8.74,"n":84,"o":8.74,"t":"2026-10-19T14:30:00Z","v":4850,"vw":8.762629},{"c":8.85,"h":8.85,"l":8.76,"n":326,"o":8.785,"t":"2026-10-19T14:45:00Z","v":25290,"vw":8.803627},{"c":8.91,"h":8.94,"l":8.83,"n":376,"o":8.835,"t":"2026-10-19T15:00:00Z","v":43087,"vw":8.88329},{"c":8.89,"h":8.9305,"l":8.87,"n":87,"o":8.905,"t":"2026-10-19T15:15:00Z","v":5802,"vw":8.894257},{"c":8.905,"h":8.915,"l":8.9,"n":61,"o":8.91,"t":"2026-10-19T15:30:00Z","v":3464,"vw":8.910364},{"c":8.92,"h":8.93,"l":8.905,"n":146,"o":8.905,"t":"2026-10-19T15:45:00Z","v":8302,"vw":8.918625},{"c":8.865,"h":8.9,"l":8.86,"n":75,"o":8.895,"t":"2026-10-19T16:00:00Z","v":3530,"vw":8.880556},{"c":8.875,"h":8.88,"l":8.83,"n":165,"o":8.85,"t":"2026-10-19T16:15:00Z","v":12037,"vw":8.859821},{"c":8.88,"h":8.89,"l":8.875,"n":61,"o":8.875,"t":"2026-10-19T16:30:00Z","v":6472,"vw":8.878068},{"c":8.885,"h":8.89,"l":8.865,"n":121,"o":8.88,"t":"2026-10-19T16:45:00Z","v":6466,"vw":8.878751},{"c":8.895,"h":8.91,"l":8.865,"n":132,"o":8.9,"t":"2026-10-19T17:00:00Z","v":7892,"vw":8.891114},{"c":8.915,"h":8.915,"l":8.89,"n":47,"o":8.89,"t":"2026-10-19T17:15:00Z","v":3283,"vw":8.901923},{"c":8.935,"h":8.95,"l":8.88,"n":314,"o":8.915,"t":"2026-10-19T17:30:00Z","v":27742,"vw":8.92208},{"c":8.94,"h":8.94,"l":8.92,"n":69,"o":8.93,"t":"2026-10-19T17:45:00Z","v":4036,"vw":8.930997},{"c":8.915,"h":8.92,"l":8.915,"n":71,"o":8.92,"t":"2026-10-19T18:00:00Z","v":3688,"vw":8.91746},{"c":8.935,"h":8.95,"l":8.92,"n":152,"o":8.92,"t":"2026-10-19T18:15:00Z","v":10344,"vw":8.936549},{"c":8.945,"h":8.9489,"l":8.935,"n":93,"o":8.935,"t":"2026-10-19T18:30:00Z","v":4208,"vw":8.940509},{"c":8.95,"h":8.955,"l":8.94,"n":136,"o":8.945,"t":"2026-10-19T18:45:00Z","v":6613,"vw":8.948276},{"c":8.96,"h":8.97,"l":8.95,"n":161,"o":8.95,"t":"2026-10-19T19:00:00Z","v":11870,"vw":8.95851},{"c":8.965,"h":8.98,"l":8.96,"n":218,"o":8.96,"t":"2026-10-19T19:15:00Z","v":13789,"vw":8.968641},{"c":8.98,"h":8.99,"l":8.96,"n":361,"o":8.965,"t":"2026-10-19T19:30:00Z","v":27139,"vw":8.971071},{"c":8.96,"h":8.99,"l":8.92,"n":1204,"o":8.99,"t":"2026-10-19T19:45:00Z","v":76757,"vw":8.951149},{"c":8.94,"h":8.94,"l":8.94,"n":15,"o":8.94,"t":"2026-10-19T20:00:00Z","v":55810,"vw":8.94},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-19T20:45:00Z","v":124,"vw":8.95},{"c":9.055,"h":9.055,"l":8.95,"n":56,"o":8.98,"t":"2026-10-20T13:30:00Z","v":25127,"vw":8.995557},{"c":9.15,"h":9.16,"l":9.055,"n":75,"o":9.055,"t":"2026-10-20T13:45:00Z","v":8918,"vw":9.125332},{"c":9.07,"h":9.16,"l":9.07,"n":293,"o":9.145,"t":"2026-10-20T14:00:00Z","v":15428,"vw":9.13192},{"c":8.99,"h":9.055,"l":8.97,"n":311,"o":9.055,"t":"2026-10-20T14:15:00Z","v":13024,"vw":9.02626},{"c":8.99,"h":9.0626,"l":8.975,"n":260,"o":9.005,"t":"2026-10-20T14:30:00Z","v":16858,"vw":9.016941},{"c":9.05,"h":9.06,"l":8.99,"n":215,"o":8.99,"t":"2026-10-20T14:45:00Z","v":11989,"vw":9.022264},{"c":8.99,"h":9.06,"l":8.98,"n":224,"o":9.05,"t":"2026-10-20T15:00:00Z","v":14962,"vw":9.014487},{"c":9.06,"h":9.06,"l":9.015,"n":54,"o":9.015,"t":"2026-10-20T15:15:00Z","v":1783,"vw":9.032296},{"c":9.07,"h":9.08,"l":9.03,"n":215,"o":9.05,"t":"2026-10-20T15:30:00Z","v":14377,"vw":9.049665},{"c":9.07,"h":9.075,"l":9.04,"n":65,"o":9.07,"t":"2026-10-20T15:45:00Z","v":3263,"vw":9.049777},{"c":9.05,"h":9.07,"l":9.045,"n":86,"o":9.06,"t":"2026-10-20T16:00:00Z","v":4042,"vw":9.054097},{"c":9.065,"h":9.07,"l":9.05,"n":44,"o":9.05,"t":"2026-10-20T16:15:00Z","v":2607,"vw":9.063014},{"c":9.09,"h":9.1,"l":9.07,"n":154,"o":9.07,"t":"2026-10-20T16:30:00Z","v":7258,"vw":9.085305},{"c":9.095,"h":9.1,"l":9.065,"n":96,"o":9.085,"t":"2026-10-20T16:45:00Z","v":3827,"vw":9.080859},{"c":9.1,"h":9.11,"l":9.1,"n":18,"o":9.11,"t":"2026-10-20T17:00:00Z","v":1363,"vw":9.10496},{"c":9.1,"h":9.1099,"l":9.085,"n":79,"o":9.1,"t":"2026-10-20T17:15:00Z","v":5603,"vw":9.098363},{"c":9.13,"h":9.14,"l":9.1,"n":233,"o":9.1,"t":"2026-10-20T17:30:00Z","v":13146,"vw":9.114443},{"c":9.125,"h":9.14,"l":9.115,"n":150,"o":9.14,"t":"2026-10-20T17:45:00Z","v":7465,"vw":9.127767},{"c":9.115,"h":9.125,"l":9.11,"n":67,"o":9.115,"t":"2026-10-20T18:00:00Z","v":3027,"vw":9.119063},{"c":9.095,"h":9.11,"l":9.09,"n":78,"o":9.11,"t":"2026-10-20T18:15:00Z","v":4190,"vw":9.099495},{"c":9.095,"h":9.095,"l":9.07,"n":146,"o":9.08,"t":"2026-10-20T18:30:00Z","v":7037,"vw":9.081931},{"c":9.11,"h":9.11,"l":9.095,"n":44,"o":9.1,"t":"2026-10-20T18:45:00Z","v":3399,"vw":9.104058},{"c":9.11,"h":9.12,"l":9.105,"n":115,"o":9.11,"t":"2026-10-20T19:00:00Z","v":5368,"vw":9.108932},{"c":9.085,"h":9.1,"l":9.08,"n":155,"o":9.1,"t":"2026-10-20T19:15:00Z","v":11950,"vw":9.088074},{"c":9.085,"h":9.1,"l":9.08,"n":317,"o":9.09,"t":"2026-10-20T19:30:00Z","v":16155,"vw":9.084702},{"c":9.11,"h":9.115,"l":9.07,"n":914,"o":9.09,"t":"2026-10-20T19:45:00Z","v":44912,"vw":9.098703},{"c":9.09,"h":9.09,"l":9.09,"n":18,"o":9.09,"t":"2026-10-20T20:00:00Z","v":63609,"vw":9.09},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-20T22:00:00Z","v":125,"vw":9},{"c":8.9,"h":9.05,"l":8.84,"n":32,"o":9.05,"t":"2026-10-21T13:30:00Z","v":7449,"vw":9.021085},{"c":9.0857,"h":9.1,"l":8.88,"n":162,"o":8.88,"t":"2026-10-21T13:45:00Z","v":21870,"vw":8.953554},{"c":8.915,"h":8.94,"l":8.87,"n":71,"o":8.94,"t":"2026-10-21T14:00:00Z","v":13958,"vw":8.906047},{"c":8.97,"h":8.97,"l":8.9,"n":164,"o":8.9352,"t":"2026-10-21T14:15:00Z","v":7988,"vw":8.939042},{"c":8.96,"h":8.97,"l":8.94,"n":130,"o":8.95,"t":"2026-10-21T14:30:00Z","v":7893,"vw":8.953651},{"c":8.97,"h":8.975,"l":8.965,"n":38,"o":8.965,"t":"2026-10-21T14:45:00Z","v":2415,"vw":8.97},{"c":8.94,"h":8.96,"l":8.92,"n":61,"o":8.96,"t":"2026-10-21T15:00:00Z","v":2271,"vw":8.947626},{"c":9.025,"h":9.03,"l":8.94,"n":363,"o":8.94,"t":"2026-10-21T15:15:00Z","v":21046,"vw":9.001157},{"c":9.03,"h":9.045,"l":9.02,"n":65,"o":9.035,"t":"2026-10-21T15:30:00Z","v":3155,"vw":9.028723},{"c":9.035,"h":9.035,"l":9.03,"n":59,"o":9.03,"t":"2026-10-21T15:45:00Z","v":2869,"vw":9.031354},{"c":9.03,"h":9.03,"l":9.015,"n":120,"o":9.03,"t":"2026-10-21T16:00:00Z","v":7515,"vw":9.0208},{"c":9.025,"h":9.03,"l":9.025,"n":59,"o":9.03,"t":"2026-10-21T16:15:00Z","v":2548,"vw":9.027308},{"c":9.05,"h":9.06,"l":9.03,"n":112,"o":9.03,"t":"2026-10-21T16:30:00Z","v":5009,"vw":9.043271},{"c":9.02,"h":9.05,"l":9.02,"n":45,"o":9.03,"t":"2026-10-21T16:45:00Z","v":3027,"vw":9.026897},{"c":9.01,"h":9.025,"l":9.01,"n":115,"o":9.02,"t":"2026-10-21T17:00:00Z","v":4755,"vw":9.017696},{"c":8.99,"h":8.995,"l":8.98,"n":112,"o":8.99,"t":"2026-10-21T17:15:00Z","v":6357,"vw":8.987745},{"c":8.985,"h":8.985,"l":8.985,"n":10,"o":8.985,"t":"2026-10-21T17:30:00Z","v":466,"vw":8.985},{"c":9.015,"h":9.015,"l":8.975,"n":163,"o":8.98,"t":"2026-10-21T17:45:00Z","v":8915,"vw":8.990116},{"c":9.05,"h":9.05,"l":9.015,"n":105,"o":9.015,"t":"2026-10-21T18:00:00Z","v":4849,"vw":9.024857},{"c":9.06,"h":9.06,"l":9.035,"n":113,"o":9.04,"t":"2026-10-21T18:15:00Z","v":5304,"vw":9.048925},{"c":9.045,"h":9.07,"l":9.045,"n":59,"o":9.06,"t":"2026-10-21T18:30:00Z","v":3382,"vw":9.056883},{"c":8.995,"h":9.045,"l":8.995,"n":135,"o":9.045,"t":"2026-10-21T18:45:00Z","v":7767,"vw":9.033443},{"c":8.965,"h":8.99,"l":8.94,"n":199,"o":8.99,"t":"2026-10-21T19:00:00Z","v":8885,"vw":8.961416},{"c":8.985,"h":8.99,"l":8.965,"n":157,"o":8.965,"t":"2026-10-21T19:15:00Z","v":8688,"vw":8.980015},{"c":8.98,"h":9,"l":8.98,"n":267,"o":8.985,"t":"2026-10-21T19:30:00Z","v":13099,"vw":8.99138},{"c":8.995,"h":9,"l":8.975,"n":617,"o":8.98,"t":"2026-10-21T19:45:00Z","v":30857,"vw":8.987841},{"c":8.98,"h":8.98,"l":8.98,"n":12,"o":8.98,"t":"2026-10-21T20:00:00Z","v":67152,"vw":8.98},{"c":9.015,"h":9.21,"l":8.83,"n":79,"o":8.96,"t":"2026-10-22T13:30:00Z","v":9684,"vw":9.004538},{"c":9.05,"h":9.1,"l":8.99,"n":31,"o":9.035,"t":"2026-10-22T13:45:00Z","v":2573,"vw":9.052013},{"c":9.095,"h":9.125,"l":9.07,"n":112,"o":9.125,"t":"2026-10-22T14:00:00Z","v":5771,"vw":9.095019},{"c":9.06,"h":9.095,"l":9.03,"n":112,"o":9.095,"t":"2026-10-22T14:15:00Z","v":5201,"vw":9.05015},{"c":9.055,"h":9.055,"l":9.055,"n":24,"o":9.055,"t":"2026-10-22T14:30:00Z","v":870,"vw":9.055},{"c":9.175,"h":9.19,"l":9.07,"n":70,"o":9.07,"t":"2026-10-22T14:45:00Z","v":4978,"vw":9.126989},{"c":9.18,"h":9.26,"l":9.18,"n":280,"o":9.21,"t":"2026-10-22T15:00:00Z","v":22981,"vw":9.22014},{"c":9.17,"h":9.19,"l":9.17,"n":127,"o":9.19,"t":"2026-10-22T15:15:00Z","v":5973,"vw":9.18533},{"c":9.155,"h":9.2,"l":9.135,"n":236,"o":9.185,"t":"2026-10-22T15:30:00Z","v":11306,"vw":9.168736},{"c":9.185,"h":9.1922,"l":9.14,"n":180,"o":9.14,"t":"2026-10-22T15:45:00Z","v":6239,"vw":9.165108},{"c":9.125,"h":9.18,"l":9.125,"n":74,"o":9.18,"t":"2026-10-22T16:00:00Z","v":2982,"vw":9.14285},{"c":9.125,"h":9.14,"l":9.125,"n":24,"o":9.125,"t":"2026-10-22T16:15:00Z","v":1658,"vw":9.132},{"c":9.0723,"h":9.1131,"l":9.0723,"n":50,"o":9.1131,"t":"2026-10-22T16:30:00Z","v":3935,"vw":9.092974},{"c":9.085,"h":9.085,"l":9.055,"n":145,"o":9.07,"t":"2026-10-22T16:45:00Z","v":5353,"vw":9.07158},{"c":9.07,"h":9.09,"l":9.06,"n":89,"o":9.09,"t":"2026-10-22T17:00:00Z","v":4498,"vw":9.069849},{"c":9.055,"h":9.07,"l":9.04,"n":78,"o":9.07,"t":"2026-10-22T17:15:00Z","v":2740,"vw":9.052657},{"c":9.09,"h":9.09,"l":9.055,"n":110,"o":9.06,"t":"2026-10-22T17:30:00Z","v":5064,"vw":9.070375},{"c":9.08,"h":9.09,"l":9.06,"n":81,"o":9.09,"t":"2026-10-22T17:45:00Z","v":3260,"vw":9.072738},{"c":9.07,"h":9.07,"l":9.06,"n":28,"o":9.065,"t":"2026-10-22T18:00:00Z","v":1507,"vw":9.065},{"c":9.07,"h":9.095,"l":9.06,"n":160,"o":9.07,"t":"2026-10-22T18:15:00Z","v":6430,"vw":9.078348},{"c":9.035,"h":9.07,"l":9.035,"n":174,"o":9.07,"t":"2026-10-22T18:30:00Z","v":4931,"vw":9.052022},{"c":9.04,"h":9.055,"l":9.035,"n":88,"o":9.035,"t":"2026-10-22T18:45:00Z","v":4203,"vw":9.045621},{"c":9.04,"h":9.04,"l":9.03,"n":204,"o":9.035,"t":"2026-10-22T19:00:00Z","v":4911,"vw":9.033513},{"c":9.05,"h":9.06,"l":9.04,"n":188,"o":9.05,"t":"2026-10-22T19:15:00Z","v":7441,"vw":9.050318},{"c":9,"h":9.045,"l":8.98,"n":338,"o":9.045,"t":"2026-10-22T19:30:00Z","v":13393,"vw":9.004002},{"c":9.04,"h":9.05,"l":9,"n":594,"o":9,"t":"2026-10-22T19:45:00Z","v":28352,"vw":9.032573},{"c":9.05,"h":9.05,"l":9.05,"n":12,"o":9.05,"t":"2026-10-22T20:00:00Z","v":68815,"vw":9.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5207337592925455,"strike":13.603668796462728,"iv":1.610296771683009,"gamma":0.08197775291913381,"theta":-0.023236614430847433,"vega":0.007990986818836986,"rho":0.001359336335877835,"breakevenPct":56.07074647243395},{"delta":0.3,"premium":0.7843120317933403,"strike":14.921560158966702,"iv":2.1428154523687017,"gamma":0.06422625786445293,"theta":-0.03316116415685592,"vega":0.008829400372001996,"rho":0.0015129768654766338,"breakevenPct":73.54554906917173},{"delta":0.35,"premium":0.4053940254142669,"strike":9.886768978289766,"iv":0.6737813525055061,"gamma":0.21474047179113118,"theta":-0.010969463323358221,"vega":0.009151950731402276,"rho":0.0021370252169860614,"breakevenPct":13.725558051978236},{"delta":0.4,"premium":0.6099083839208725,"strike":9.598720586026941,"iv":0.7424657173974315,"gamma":0.20054297338525004,"theta":-0.011733467266954864,"vega":0.009000858439415518,"rho":0.0023373978950674734,"breakevenPct":12.802530054671948},{"delta":0.45,"premium":0.8144227424274781,"strike":9.310672193764116,"iv":0.8111500822893569,"gamma":0.18634547497936887,"theta":-0.012497471210551506,"vega":0.00884976614742876,"rho":0.002537770573148885,"breakevenPct":11.87950205736566},{"delta":0.5,"premium":1.0189371009340835,"strike":9.022623801501291,"iv":0.8798344471812822,"gamma":0.17214797657348774,"theta":-0.013261475154148149,"vega":0.008698673855442002,"rho":0.0027381432512302967,"breakevenPct":10.95647406005937},{"delta":0.55,"premium":1.2234514594406891,"strike":8.734575409238467,"iv":0.9485188120732078,"gamma":0.1579504781676066,"theta":-0.014025479097744792,"vega":0.008547581563455245,"rho":0.002938515929311709,"breakevenPct":10.033446062753082},{"delta":0.6,"premium":1.4279658179472943,"strike":8.446527016975642,"iv":1.017203176965133,"gamma":0.14375297976172546,"theta":-0.014789483041341433,"vega":0.008396489271468487,"rho":0.0031388886073931204,"breakevenPct":9.110418065446794},{"delta":0.65,"premium":1.6324801764539,"strike":8.158478624712817,"iv":1.0858875418570584,"gamma":0.1295554813558443,"theta":-0.015553486984938076,"vega":0.008245396979481729,"rho":0.0033392612854745325,"breakevenPct":8.187390068140505},{"delta":0.7,"premium":1.8369945349605055,"strike":7.870430232449992,"iv":1.1545719067489837,"gamma":0.11535798294996316,"theta":-0.01631749092853472,"vega":0.00809430468749497,"rho":0.0035396339635559437,"breakevenPct":7.264362070834218},{"delta":0.75,"premium":2.0415088934671113,"strike":7.582381840187168,"iv":1.2232562716409094,"gamma":0.101160484544082,"theta":-0.01708149487213136,"vega":0.007943212395508213,"rho":0.003740006641637356,"breakevenPct":6.341334073527928},{"delta":0.8,"premium":2.6965076383518936,"strike":6.851622132226203,"iv":1.4760947479917554,"gamma":0.08015493330759219,"theta":-0.01717435970911653,"vega":0.0069917840944800635,"rho":0.003583112832709482,"breakevenPct":5.504196359978954},{"delta":0.85,"premium":3.5319525099931983,"strike":5.943529880442176,"iv":1.802698036495614,"gamma":0.05642234690365972,"theta":-0.01699839291516209,"vega":0.005719773022323293,"rho":0.0032831122796854522,"breakevenPct":4.701462877738933},{"delta":0.9,"premium":4.367397381634504,"strike":5.035437628658148,"iv":2.129301324999473,"gamma":0.032689760499727216,"theta":-0.01682242612120765,"vega":0.004447761950166521,"rho":0.0029831117266614225,"breakevenPct":3.898729395498911}],"put":[{"delta":0.3,"premium":0.9440426071810573,"strike":7.787677529921072,"iv":1.5884803116121933,"gamma":0.08689813361802198,"theta":-0.022593124164969294,"vega":0.008433871365222249,"rho":-0.002915256436767226,"breakevenPct":24.37972461060758},{"delta":0.35,"premium":1.031601543991569,"strike":8.152506433298203,"iv":1.4728008406998923,"gamma":0.10066823031689699,"theta":-0.02122552453354296,"vega":0.00865915643032412,"rho":-0.003345345311725991,"breakevenPct":21.315968073959837},{"delta":0.4,"premium":1.1191604808020805,"strike":8.517335336675336,"iv":1.3571213697875912,"gamma":0.114438327015772,"theta":-0.019857924902116623,"vega":0.008884441495425992,"rho":-0.0037754341866847565,"breakevenPct":18.2522115373121},{"delta":0.45,"premium":1.2067194176125922,"strike":8.882164240052468,"iv":1.2414418988752902,"gamma":0.12820842371464702,"theta":-0.018490325270690288,"vega":0.009109726560527864,"rho":-0.004205523061643522,"breakevenPct":15.188455000664359},{"delta":0.5,"premium":1.294278354423104,"strike":9.2469931434296,"iv":1.1257624279629892,"gamma":0.141978520413522,"theta":-0.017122725639263953,"vega":0.009335011625629736,"rho":-0.0046356119366022875,"breakevenPct":12.124698464016623},{"delta":0.55,"premium":1.3818372912336156,"strike":9.611822046806733,"iv":1.0100829570506882,"gamma":0.15574861711239701,"theta":-0.01575512600783762,"vega":0.009560296690731608,"rho":-0.005065700811561053,"breakevenPct":9.06094192736888},{"delta":0.6,"premium":1.4693962280441273,"strike":9.976650950183863,"iv":0.8944034861383872,"gamma":0.169518713811272,"theta":-0.014387526376411285,"vega":0.00978558175583348,"rho":-0.005495789686519818,"breakevenPct":5.997185390721146},{"delta":0.65,"premium":1.9816929133858272,"strike":10.575787401574804,"iv":0.9385905511811025,"gamma":0.15347185039370076,"theta":-0.013816338582677164,"vega":0.00915511811023622,"rho":-0.0062566213330526935,"breakevenPct":5.037629964762697},{"delta":0.7,"premium":2.523031496062992,"strike":11.190944881889763,"iv":0.9937086614173228,"gamma":0.13538622047244095,"theta":-0.0132996062992126,"vega":0.008466141732283465,"rho":-0.0070400678699496086,"breakevenPct":4.2219515378257375},{"delta":0.75,"premium":3.0643700787401578,"strike":11.806102362204724,"iv":1.0488267716535433,"gamma":0.1173005905511811,"theta":-0.012782874015748033,"vega":0.007777165354330708,"rho":-0.007823514406846525,"breakevenPct":3.406273110888775},{"delta":0.8,"premium":3.6057086614173235,"strike":12.421259842519685,"iv":1.1039448818897637,"gamma":0.09921496062992124,"theta":-0.012266141732283464,"vega":0.007088188976377953,"rho":-0.008606960943743441,"breakevenPct":2.5905946839518137},{"delta":0.85,"premium":5.471610031256365,"strike":14.352175289955015,"iv":1.3076228904611715,"gamma":0.07101786595209032,"theta":-0.01164673266008817,"vega":0.005898433641831964,"rho":-0.010436180880624623,"breakevenPct":1.8722070862027644}]},"raw":{"call":[{"delta":0.25,"premium":0.5207337592925455,"strike":13.603668796462728,"iv":1.610296771683009,"gamma":0.08197775291913381,"theta":-0.023236614430847433,"vega":0.007990986818836986,"rho":0.001359336335877835,"breakevenPct":56.07074647243395},{"delta":0.3,"premium":0.7843120317933403,"strike":14.921560158966702,"iv":2.1428154523687017,"gamma":0.06422625786445293,"theta":-0.03316116415685592,"vega":0.008829400372001996,"rho":0.0015129768654766338,"breakevenPct":73.54554906917173},{"delta":0.35,"premium":0.4053940254142669,"strike":9.886768978289766,"iv":0.6737813525055061,"gamma":0.21474047179113118,"theta":-0.010969463323358221,"vega":0.009151950731402276,"rho":0.0021370252169860614,"breakevenPct":13.725558051978236},{"delta":0.4,"premium":0.6099083839208725,"strike":9.598720586026941,"iv":0.7424657173974315,"gamma":0.20054297338525004,"theta":-0.011733467266954864,"vega":0.009000858439415518,"rho":0.0023373978950674734,"breakevenPct":12.802530054671948},{"delta":0.45,"premium":0.8144227424274781,"strike":9.310672193764116,"iv":0.8111500822893569,"gamma":0.18634547497936887,"theta":-0.012497471210551506,"vega":0.00884976614742876,"rho":0.002537770573148885,"breakevenPct":11.87950205736566},{"delta":0.5,"premium":1.0189371009340835,"strike":9.022623801501291,"iv":0.8798344471812822,"gamma":0.17214797657348774,"theta":-0.013261475154148149,"vega":0.008698673855442002,"rho":0.0027381432512302967,"breakevenPct":10.95647406005937},{"delta":0.55,"premium":1.2234514594406891,"strike":8.734575409238467,"iv":0.9485188120732078,"gamma":0.1579504781676066,"theta":-0.014025479097744792,"vega":0.008547581563455245,"rho":0.002938515929311709,"breakevenPct":10.033446062753082},{"delta":0.6,"premium":1.4279658179472943,"strike":8.446527016975642,"iv":1.017203176965133,"gamma":0.14375297976172546,"theta":-0.014789483041341433,"vega":0.008396489271468487,"rho":0.0031388886073931204,"breakevenPct":9.110418065446794},{"delta":0.65,"premium":1.6324801764539,"strike":8.158478624712817,"iv":1.0858875418570584,"gamma":0.1295554813558443,"theta":-0.015553486984938076,"vega":0.008245396979481729,"rho":0.0033392612854745325,"breakevenPct":8.187390068140505},{"delta":0.7,"premium":1.8369945349605055,"strike":7.870430232449992,"iv":1.1545719067489837,"gamma":0.11535798294996316,"theta":-0.01631749092853472,"vega":0.00809430468749497,"rho":0.0035396339635559437,"breakevenPct":7.264362070834218},{"delta":0.75,"premium":2.0415088934671113,"strike":7.582381840187168,"iv":1.2232562716409094,"gamma":0.101160484544082,"theta":-0.01708149487213136,"vega":0.007943212395508213,"rho":0.003740006641637356,"breakevenPct":6.341334073527928},{"delta":0.8,"premium":2.6965076383518936,"strike":6.851622132226203,"iv":1.4760947479917554,"gamma":0.08015493330759219,"theta":-0.01717435970911653,"vega":0.0069917840944800635,"rho":0.003583112832709482,"breakevenPct":5.504196359978954},{"delta":0.85,"premium":3.5319525099931983,"strike":5.943529880442176,"iv":1.802698036495614,"gamma":0.05642234690365972,"theta":-0.01699839291516209,"vega":0.005719773022323293,"rho":0.0032831122796854522,"breakevenPct":4.701462877738933},{"delta":0.9,"premium":4.367397381634504,"strike":5.035437628658148,"iv":2.129301324999473,"gamma":0.032689760499727216,"theta":-0.01682242612120765,"vega":0.004447761950166521,"rho":0.0029831117266614225,"breakevenPct":3.898729395498911}],"put":[{"delta":0.3,"premium":0.9440426071810573,"strike":7.787677529921072,"iv":1.5884803116121933,"gamma":0.08689813361802198,"theta":-0.022593124164969294,"vega":0.008433871365222249,"rho":-0.002915256436767226,"breakevenPct":24.37972461060758},{"delta":0.35,"premium":1.031601543991569,"strike":8.152506433298203,"iv":1.4728008406998923,"gamma":0.10066823031689699,"theta":-0.02122552453354296,"vega":0.00865915643032412,"rho":-0.003345345311725991,"breakevenPct":21.315968073959837},{"delta":0.4,"premium":1.1191604808020805,"strike":8.517335336675336,"iv":1.3571213697875912,"gamma":0.114438327015772,"theta":-0.019857924902116623,"vega":0.008884441495425992,"rho":-0.0037754341866847565,"breakevenPct":18.2522115373121},{"delta":0.45,"premium":1.2067194176125922,"strike":8.882164240052468,"iv":1.2414418988752902,"gamma":0.12820842371464702,"theta":-0.018490325270690288,"vega":0.009109726560527864,"rho":-0.004205523061643522,"breakevenPct":15.188455000664359},{"delta":0.5,"premium":1.294278354423104,"strike":9.2469931434296,"iv":1.1257624279629892,"gamma":0.141978520413522,"theta":-0.017122725639263953,"vega":0.009335011625629736,"rho":-0.0046356119366022875,"breakevenPct":12.124698464016623},{"delta":0.55,"premium":1.3818372912336156,"strike":9.611822046806733,"iv":1.0100829570506882,"gamma":0.15574861711239701,"theta":-0.01575512600783762,"vega":0.009560296690731608,"rho":-0.005065700811561053,"breakevenPct":9.06094192736888},{"delta":0.6,"premium":1.4693962280441273,"strike":9.976650950183863,"iv":0.8944034861383872,"gamma":0.169518713811272,"theta":-0.014387526376411285,"vega":0.00978558175583348,"rho":-0.005495789686519818,"breakevenPct":5.997185390721146},{"delta":0.65,"premium":1.9816929133858272,"strike":10.575787401574804,"iv":0.9385905511811025,"gamma":0.15347185039370076,"theta":-0.013816338582677164,"vega":0.00915511811023622,"rho":-0.0062566213330526935,"breakevenPct":5.037629964762697},{"delta":0.7,"premium":2.523031496062992,"strike":11.190944881889763,"iv":0.9937086614173228,"gamma":0.13538622047244095,"theta":-0.0132996062992126,"vega":0.008466141732283465,"rho":-0.0070400678699496086,"breakevenPct":4.2219515378257375},{"delta":0.75,"premium":3.0643700787401578,"strike":11.806102362204724,"iv":1.0488267716535433,"gamma":0.1173005905511811,"theta":-0.012782874015748033,"vega":0.007777165354330708,"rho":-0.007823514406846525,"breakevenPct":3.406273110888775},{"delta":0.8,"premium":3.6057086614173235,"strike":12.421259842519685,"iv":1.1039448818897637,"gamma":0.09921496062992124,"theta":-0.012266141732283464,"vega":0.007088188976377953,"rho":-0.008606960943743441,"breakevenPct":2.5905946839518137},{"delta":0.85,"premium":5.471610031256365,"strike":14.352175289955015,"iv":1.3076228904611715,"gamma":0.07101786595209032,"theta":-0.01164673266008817,"vega":0.005898433641831964,"rho":-0.010436180880624623,"breakevenPct":1.8722070862027644}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}