{"symbol":"NMAX","url":"https://intraalpha.com/companies/NMAX","capturedAt":"2026-10-21T17:49:40.562Z","state":"partial","quote":{"symbol":"NMAX","last_price":8.55,"prev_close":8.38,"regular_close":8.55,"change":0.17,"change_pct":2.0286,"regular_change":0.17,"regular_change_pct":2.0286,"extended_change":0,"extended_change_pct":0,"bid":8.54,"ask":8.56,"bid_size":300,"ask_size":200,"volume":253433,"vwap":8.51823,"open":8.5,"high":8.59,"low":8.43,"close":8.55,"trade_count":4017,"last_trade_at":"2026-10-21T17:48:45.522227871Z","last_quote_at":"2026-10-21T17:49:38.855277413Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:39.092589768-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:39:13.535Z","bars":[{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-14T12:30:00Z","v":1000,"vw":10},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-14T13:25:00Z","v":1025,"vw":9.98},{"c":9.88,"h":9.96,"l":9.82,"n":69,"o":9.96,"t":"2026-10-14T13:30:00Z","v":17622,"vw":9.917837},{"c":9.88,"h":9.91,"l":9.875,"n":51,"o":9.89,"t":"2026-10-14T13:35:00Z","v":9385,"vw":9.887309},{"c":9.905,"h":9.905,"l":9.88,"n":25,"o":9.8932,"t":"2026-10-14T13:40:00Z","v":4404,"vw":9.899231},{"c":9.885,"h":9.9,"l":9.88,"n":73,"o":9.9,"t":"2026-10-14T13:45:00Z","v":5612,"vw":9.883667},{"c":9.82,"h":9.8708,"l":9.81,"n":105,"o":9.8708,"t":"2026-10-14T13:50:00Z","v":11330,"vw":9.848902},{"c":9.75,"h":9.81,"l":9.74,"n":116,"o":9.81,"t":"2026-10-14T13:55:00Z","v":29492,"vw":9.791292},{"c":9.72,"h":9.765,"l":9.72,"n":156,"o":9.765,"t":"2026-10-14T14:00:00Z","v":21607,"vw":9.735544},{"c":9.715,"h":9.7277,"l":9.6701,"n":102,"o":9.7277,"t":"2026-10-14T14:05:00Z","v":18549,"vw":9.692913},{"c":9.7,"h":9.7263,"l":9.68,"n":66,"o":9.715,"t":"2026-10-14T14:10:00Z","v":5825,"vw":9.704106},{"c":9.66,"h":9.7,"l":9.66,"n":40,"o":9.7,"t":"2026-10-14T14:15:00Z","v":1266,"vw":9.686667},{"c":9.655,"h":9.66,"l":9.645,"n":84,"o":9.65,"t":"2026-10-14T14:20:00Z","v":4184,"vw":9.651064},{"c":9.68,"h":9.68,"l":9.6512,"n":98,"o":9.66,"t":"2026-10-14T14:25:00Z","v":4258,"vw":9.663193},{"c":9.665,"h":9.685,"l":9.65,"n":51,"o":9.685,"t":"2026-10-14T14:30:00Z","v":2544,"vw":9.668269},{"c":9.67,"h":9.68,"l":9.67,"n":46,"o":9.67,"t":"2026-10-14T14:35:00Z","v":1973,"vw":9.677061},{"c":9.675,"h":9.675,"l":9.66,"n":67,"o":9.66,"t":"2026-10-14T14:40:00Z","v":2637,"vw":9.668381},{"c":9.67,"h":9.68,"l":9.66,"n":82,"o":9.68,"t":"2026-10-14T14:45:00Z","v":4294,"vw":9.667057},{"c":9.62,"h":9.66,"l":9.61,"n":73,"o":9.66,"t":"2026-10-14T14:50:00Z","v":5095,"vw":9.621357},{"c":9.62,"h":9.64,"l":9.62,"n":71,"o":9.625,"t":"2026-10-14T14:55:00Z","v":4793,"vw":9.62797},{"c":9.635,"h":9.635,"l":9.61,"n":96,"o":9.63,"t":"2026-10-14T15:00:00Z","v":11885,"vw":9.625281},{"c":9.62,"h":9.625,"l":9.61,"n":69,"o":9.62,"t":"2026-10-14T15:05:00Z","v":3334,"vw":9.618196},{"c":9.63,"h":9.64,"l":9.615,"n":71,"o":9.62,"t":"2026-10-14T15:10:00Z","v":5438,"vw":9.622781},{"c":9.59,"h":9.635,"l":9.5822,"n":134,"o":9.6225,"t":"2026-10-14T15:15:00Z","v":10726,"vw":9.610572},{"c":9.57,"h":9.575,"l":9.55,"n":71,"o":9.55,"t":"2026-10-14T15:20:00Z","v":3776,"vw":9.564516},{"c":9.56,"h":9.57,"l":9.56,"n":51,"o":9.56,"t":"2026-10-14T15:25:00Z","v":2663,"vw":9.56327},{"c":9.55,"h":9.56,"l":9.55,"n":46,"o":9.56,"t":"2026-10-14T15:30:00Z","v":4200,"vw":9.55947},{"c":9.56,"h":9.56,"l":9.55,"n":75,"o":9.56,"t":"2026-10-14T15:35:00Z","v":2361,"vw":9.555362},{"c":9.5599,"h":9.56,"l":9.55,"n":50,"o":9.56,"t":"2026-10-14T15:40:00Z","v":3149,"vw":9.555305},{"c":9.61,"h":9.6127,"l":9.55,"n":133,"o":9.55,"t":"2026-10-14T15:45:00Z","v":11101,"vw":9.589555},{"c":9.59,"h":9.605,"l":9.59,"n":92,"o":9.6,"t":"2026-10-14T15:50:00Z","v":4848,"vw":9.594731},{"c":9.565,"h":9.586,"l":9.565,"n":40,"o":9.586,"t":"2026-10-14T15:55:00Z","v":5658,"vw":9.580488},{"c":9.59,"h":9.59,"l":9.5644,"n":151,"o":9.565,"t":"2026-10-14T16:00:00Z","v":10111,"vw":9.585284},{"c":9.605,"h":9.6199,"l":9.59,"n":66,"o":9.59,"t":"2026-10-14T16:05:00Z","v":8346,"vw":9.607714},{"c":9.585,"h":9.62,"l":9.56,"n":172,"o":9.61,"t":"2026-10-14T16:10:00Z","v":10859,"vw":9.583997},{"c":9.55,"h":9.58,"l":9.54,"n":185,"o":9.58,"t":"2026-10-14T16:15:00Z","v":10090,"vw":9.561859},{"c":9.52,"h":9.53,"l":9.51,"n":58,"o":9.53,"t":"2026-10-14T16:20:00Z","v":3453,"vw":9.519081},{"c":9.53,"h":9.53,"l":9.52,"n":30,"o":9.52,"t":"2026-10-14T16:25:00Z","v":1198,"vw":9.528305},{"c":9.53,"h":9.53,"l":9.525,"n":39,"o":9.525,"t":"2026-10-14T16:30:00Z","v":1772,"vw":9.529167},{"c":9.545,"h":9.5554,"l":9.53,"n":77,"o":9.53,"t":"2026-10-14T16:35:00Z","v":3531,"vw":9.541368},{"c":9.535,"h":9.54,"l":9.53,"n":101,"o":9.54,"t":"2026-10-14T16:40:00Z","v":4566,"vw":9.533651},{"c":9.515,"h":9.53,"l":9.515,"n":76,"o":9.53,"t":"2026-10-14T16:45:00Z","v":2605,"vw":9.522022},{"c":9.4737,"h":9.515,"l":9.465,"n":150,"o":9.515,"t":"2026-10-14T16:50:00Z","v":11418,"vw":9.494635},{"c":9.46,"h":9.4711,"l":9.46,"n":72,"o":9.4711,"t":"2026-10-14T16:55:00Z","v":3480,"vw":9.465502},{"c":9.48,"h":9.4879,"l":9.47,"n":39,"o":9.47,"t":"2026-10-14T17:00:00Z","v":1469,"vw":9.481114},{"c":9.445,"h":9.47,"l":9.445,"n":89,"o":9.47,"t":"2026-10-14T17:05:00Z","v":4170,"vw":9.459099},{"c":9.45,"h":9.4554,"l":9.44,"n":62,"o":9.44,"t":"2026-10-14T17:10:00Z","v":2151,"vw":9.450031},{"c":9.4594,"h":9.4594,"l":9.45,"n":46,"o":9.45,"t":"2026-10-14T17:15:00Z","v":1828,"vw":9.45376},{"c":9.45,"h":9.455,"l":9.445,"n":72,"o":9.455,"t":"2026-10-14T17:20:00Z","v":3869,"vw":9.450796},{"c":9.395,"h":9.45,"l":9.39,"n":129,"o":9.45,"t":"2026-10-14T17:25:00Z","v":6231,"vw":9.41487},{"c":9.41,"h":9.41,"l":9.38,"n":152,"o":9.39,"t":"2026-10-14T17:30:00Z","v":11131,"vw":9.39841},{"c":9.39,"h":9.4199,"l":9.39,"n":39,"o":9.4199,"t":"2026-10-14T17:35:00Z","v":2832,"vw":9.40616},{"c":9.38,"h":9.38,"l":9.38,"n":41,"o":9.38,"t":"2026-10-14T17:40:00Z","v":1904,"vw":9.38},{"c":9.38,"h":9.3899,"l":9.38,"n":47,"o":9.3899,"t":"2026-10-14T17:45:00Z","v":3227,"vw":9.380362},{"c":9.36,"h":9.38,"l":9.36,"n":77,"o":9.38,"t":"2026-10-14T17:50:00Z","v":3468,"vw":9.366851},{"c":9.375,"h":9.375,"l":9.36,"n":77,"o":9.36,"t":"2026-10-14T17:55:00Z","v":3738,"vw":9.370711},{"c":9.3587,"h":9.37,"l":9.355,"n":165,"o":9.37,"t":"2026-10-14T18:00:00Z","v":4863,"vw":9.360311},{"c":9.37,"h":9.38,"l":9.3545,"n":107,"o":9.3545,"t":"2026-10-14T18:05:00Z","v":5330,"vw":9.366963},{"c":9.36,"h":9.37,"l":9.36,"n":50,"o":9.37,"t":"2026-10-14T18:10:00Z","v":3785,"vw":9.362992},{"c":9.34,"h":9.36,"l":9.34,"n":141,"o":9.355,"t":"2026-10-14T18:15:00Z","v":7079,"vw":9.351012},{"c":9.32,"h":9.335,"l":9.32,"n":124,"o":9.33,"t":"2026-10-14T18:20:00Z","v":10376,"vw":9.329461},{"c":9.33,"h":9.338,"l":9.33,"n":73,"o":9.33,"t":"2026-10-14T18:25:00Z","v":1863,"vw":9.332252},{"c":9.3252,"h":9.33,"l":9.3252,"n":56,"o":9.33,"t":"2026-10-14T18:30:00Z","v":1314,"vw":9.32904},{"c":9.32,"h":9.34,"l":9.32,"n":166,"o":9.33,"t":"2026-10-14T18:35:00Z","v":7471,"vw":9.331179},{"c":9.29,"h":9.32,"l":9.29,"n":93,"o":9.32,"t":"2026-10-14T18:40:00Z","v":3527,"vw":9.305694},{"c":9.3,"h":9.3,"l":9.285,"n":89,"o":9.2879,"t":"2026-10-14T18:45:00Z","v":4747,"vw":9.294894},{"c":9.29,"h":9.31,"l":9.29,"n":80,"o":9.31,"t":"2026-10-14T18:50:00Z","v":3269,"vw":9.296007},{"c":9.275,"h":9.3,"l":9.275,"n":107,"o":9.29,"t":"2026-10-14T18:55:00Z","v":7222,"vw":9.287514},{"c":9.24,"h":9.27,"l":9.24,"n":151,"o":9.27,"t":"2026-10-14T19:00:00Z","v":7270,"vw":9.261685},{"c":9.24,"h":9.24,"l":9.21,"n":125,"o":9.23,"t":"2026-10-14T19:05:00Z","v":7412,"vw":9.225571},{"c":9.23,"h":9.24,"l":9.23,"n":78,"o":9.24,"t":"2026-10-14T19:10:00Z","v":4545,"vw":9.239412},{"c":9.21,"h":9.24,"l":9.18,"n":268,"o":9.23,"t":"2026-10-14T19:15:00Z","v":13244,"vw":9.205422},{"c":9.225,"h":9.23,"l":9.21,"n":126,"o":9.22,"t":"2026-10-14T19:20:00Z","v":4740,"vw":9.224151},{"c":9.2,"h":9.215,"l":9.19,"n":177,"o":9.21,"t":"2026-10-14T19:25:00Z","v":7227,"vw":9.205649},{"c":9.21,"h":9.22,"l":9.19,"n":249,"o":9.19,"t":"2026-10-14T19:30:00Z","v":14312,"vw":9.204474},{"c":9.24,"h":9.24,"l":9.18,"n":304,"o":9.2,"t":"2026-10-14T19:35:00Z","v":13409,"vw":9.204226},{"c":9.28,"h":9.28,"l":9.245,"n":194,"o":9.25,"t":"2026-10-14T19:40:00Z","v":6640,"vw":9.260274},{"c":9.27,"h":9.28,"l":9.25,"n":396,"o":9.27,"t":"2026-10-14T19:45:00Z","v":12620,"vw":9.265908},{"c":9.29,"h":9.3,"l":9.265,"n":468,"o":9.265,"t":"2026-10-14T19:50:00Z","v":19383,"vw":9.284327},{"c":9.25,"h":9.3,"l":9.24,"n":1053,"o":9.285,"t":"2026-10-14T19:55:00Z","v":65982,"vw":9.266546},{"c":9.27,"h":9.27,"l":9.27,"n":18,"o":9.27,"t":"2026-10-14T20:00:00Z","v":102801,"vw":9.27},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-14T20:10:00Z","v":100,"vw":9.35},{"c":9.4465,"h":9.45,"l":9.4465,"n":2,"o":9.45,"t":"2026-10-14T20:15:00Z","v":300,"vw":9.447667},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-14T22:15:00Z","v":180,"vw":9.31},{"c":9.29,"h":9.29,"l":9.29,"n":22,"o":9.29,"t":"2026-10-14T22:25:00Z","v":739,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-14T22:45:00Z","v":200,"vw":9.29},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-14T23:05:00Z","v":421,"vw":9.25},{"c":9.23,"h":9.23,"l":9.23,"n":3,"o":9.23,"t":"2026-10-15T12:30:00Z","v":350,"vw":9.23},{"c":8.99,"h":9.11,"l":8.97,"n":194,"o":9.11,"t":"2026-10-15T13:30:00Z","v":43437,"vw":9.045379},{"c":8.955,"h":9,"l":8.895,"n":220,"o":9,"t":"2026-10-15T13:35:00Z","v":20172,"vw":8.94443},{"c":8.97,"h":8.98,"l":8.9,"n":69,"o":8.92,"t":"2026-10-15T13:40:00Z","v":4369,"vw":8.939772},{"c":8.95,"h":8.98,"l":8.89,"n":216,"o":8.95,"t":"2026-10-15T13:45:00Z","v":11604,"vw":8.934919},{"c":8.92,"h":8.9694,"l":8.9,"n":139,"o":8.95,"t":"2026-10-15T13:50:00Z","v":9170,"vw":8.930822},{"c":8.96,"h":9.02,"l":8.9111,"n":236,"o":8.9111,"t":"2026-10-15T13:55:00Z","v":28442,"vw":8.968233},{"c":9.065,"h":9.12,"l":8.945,"n":136,"o":8.95,"t":"2026-10-15T14:00:00Z","v":12680,"vw":9.058113},{"c":9.15,"h":9.15,"l":9.06,"n":130,"o":9.06,"t":"2026-10-15T14:05:00Z","v":7355,"vw":9.089878},{"c":9.17,"h":9.19,"l":9.15,"n":196,"o":9.18,"t":"2026-10-15T14:10:00Z","v":12076,"vw":9.175865},{"c":9.115,"h":9.17,"l":9.11,"n":90,"o":9.17,"t":"2026-10-15T14:15:00Z","v":5565,"vw":9.154367},{"c":9.11,"h":9.14,"l":9.1,"n":111,"o":9.12,"t":"2026-10-15T14:20:00Z","v":4689,"vw":9.119307},{"c":9.1199,"h":9.165,"l":9.115,"n":158,"o":9.12,"t":"2026-10-15T14:25:00Z","v":10632,"vw":9.128159},{"c":9.21,"h":9.22,"l":9.11,"n":106,"o":9.12,"t":"2026-10-15T14:30:00Z","v":8052,"vw":9.169767},{"c":9.205,"h":9.205,"l":9.185,"n":46,"o":9.205,"t":"2026-10-15T14:35:00Z","v":2436,"vw":9.193399},{"c":9.27,"h":9.27,"l":9.185,"n":68,"o":9.205,"t":"2026-10-15T14:40:00Z","v":3623,"vw":9.229931},{"c":9.235,"h":9.265,"l":9.2238,"n":74,"o":9.265,"t":"2026-10-15T14:45:00Z","v":8588,"vw":9.236555},{"c":9.28,"h":9.29,"l":9.235,"n":103,"o":9.235,"t":"2026-10-15T14:50:00Z","v":5567,"vw":9.266133},{"c":9.291904,"h":9.295,"l":9.29,"n":24,"o":9.29,"t":"2026-10-15T14:55:00Z","v":1087,"vw":9.292325},{"c":9.34,"h":9.34,"l":9.3,"n":95,"o":9.305,"t":"2026-10-15T15:00:00Z","v":6502,"vw":9.318658},{"c":9.35,"h":9.36,"l":9.34,"n":110,"o":9.35,"t":"2026-10-15T15:05:00Z","v":7207,"vw":9.348312},{"c":9.37,"h":9.37,"l":9.35,"n":42,"o":9.35,"t":"2026-10-15T15:10:00Z","v":5015,"vw":9.351989},{"c":9.3,"h":9.36,"l":9.3,"n":148,"o":9.36,"t":"2026-10-15T15:15:00Z","v":11840,"vw":9.336819},{"c":9.31,"h":9.31,"l":9.2827,"n":81,"o":9.3,"t":"2026-10-15T15:20:00Z","v":3354,"vw":9.301282},{"c":9.33,"h":9.33,"l":9.31,"n":41,"o":9.315,"t":"2026-10-15T15:25:00Z","v":2970,"vw":9.318871},{"c":9.3,"h":9.32,"l":9.3,"n":60,"o":9.315,"t":"2026-10-15T15:30:00Z","v":6211,"vw":9.314137},{"c":9.28,"h":9.31,"l":9.27,"n":66,"o":9.31,"t":"2026-10-15T15:35:00Z","v":2974,"vw":9.292621},{"c":9.2899,"h":9.2899,"l":9.275,"n":20,"o":9.275,"t":"2026-10-15T15:40:00Z","v":7163,"vw":9.275226},{"c":9.24,"h":9.275,"l":9.24,"n":69,"o":9.2709,"t":"2026-10-15T15:45:00Z","v":5010,"vw":9.259233},{"c":9.275,"h":9.28,"l":9.24,"n":91,"o":9.24,"t":"2026-10-15T15:50:00Z","v":6173,"vw":9.268715},{"c":9.29,"h":9.29,"l":9.275,"n":18,"o":9.275,"t":"2026-10-15T15:55:00Z","v":396,"vw":9.2825},{"c":9.26,"h":9.27,"l":9.26,"n":34,"o":9.27,"t":"2026-10-15T16:00:00Z","v":1558,"vw":9.268031},{"c":9.2021,"h":9.25,"l":9.2021,"n":125,"o":9.25,"t":"2026-10-15T16:05:00Z","v":6148,"vw":9.223067},{"c":9.27,"h":9.27,"l":9.23,"n":77,"o":9.23,"t":"2026-10-15T16:10:00Z","v":4125,"vw":9.250176},{"c":9.275,"h":9.28,"l":9.26,"n":128,"o":9.26,"t":"2026-10-15T16:15:00Z","v":5748,"vw":9.269209},{"c":9.29,"h":9.29,"l":9.275,"n":42,"o":9.275,"t":"2026-10-15T16:20:00Z","v":2400,"vw":9.287894},{"c":9.3228,"h":9.3228,"l":9.285,"n":99,"o":9.29,"t":"2026-10-15T16:25:00Z","v":4362,"vw":9.296849},{"c":9.29,"h":9.315,"l":9.28,"n":75,"o":9.315,"t":"2026-10-15T16:30:00Z","v":3259,"vw":9.291474},{"c":9.295,"h":9.3,"l":9.26,"n":133,"o":9.3,"t":"2026-10-15T16:35:00Z","v":9597,"vw":9.278461},{"c":9.295,"h":9.315,"l":9.2783,"n":64,"o":9.31,"t":"2026-10-15T16:40:00Z","v":3957,"vw":9.29298},{"c":9.28,"h":9.295,"l":9.28,"n":44,"o":9.295,"t":"2026-10-15T16:45:00Z","v":1517,"vw":9.2875},{"c":9.2557,"h":9.27,"l":9.245,"n":50,"o":9.27,"t":"2026-10-15T16:50:00Z","v":1397,"vw":9.257875},{"c":9.25,"h":9.26,"l":9.25,"n":67,"o":9.25,"t":"2026-10-15T16:55:00Z","v":3075,"vw":9.253367},{"c":9.27,"h":9.28,"l":9.26,"n":71,"o":9.26,"t":"2026-10-15T17:00:00Z","v":2974,"vw":9.26529},{"c":9.25,"h":9.27,"l":9.235,"n":70,"o":9.27,"t":"2026-10-15T17:05:00Z","v":7031,"vw":9.266064},{"c":9.26,"h":9.26,"l":9.2432,"n":171,"o":9.26,"t":"2026-10-15T17:10:00Z","v":6612,"vw":9.256559},{"c":9.265,"h":9.27,"l":9.26,"n":51,"o":9.26,"t":"2026-10-15T17:15:00Z","v":3137,"vw":9.26875},{"c":9.26,"h":9.28,"l":9.26,"n":73,"o":9.26,"t":"2026-10-15T17:20:00Z","v":3197,"vw":9.272637},{"c":9.24,"h":9.26,"l":9.24,"n":66,"o":9.26,"t":"2026-10-15T17:25:00Z","v":2971,"vw":9.248106},{"c":9.285,"h":9.315,"l":9.24,"n":145,"o":9.25,"t":"2026-10-15T17:30:00Z","v":49558,"vw":9.28699},{"c":9.3076,"h":9.3076,"l":9.3,"n":37,"o":9.3,"t":"2026-10-15T17:35:00Z","v":1088,"vw":9.30301},{"c":9.28,"h":9.29,"l":9.28,"n":64,"o":9.29,"t":"2026-10-15T17:40:00Z","v":3918,"vw":9.288051},{"c":9.3099,"h":9.3099,"l":9.28,"n":48,"o":9.28,"t":"2026-10-15T17:45:00Z","v":4117,"vw":9.298276},{"c":9.285,"h":9.3,"l":9.285,"n":68,"o":9.3,"t":"2026-10-15T17:50:00Z","v":2546,"vw":9.293889},{"c":9.29,"h":9.29,"l":9.285,"n":51,"o":9.29,"t":"2026-10-15T17:55:00Z","v":2040,"vw":9.288182},{"c":9.2742,"h":9.28,"l":9.2742,"n":106,"o":9.28,"t":"2026-10-15T18:00:00Z","v":4452,"vw":9.278196},{"c":9.26,"h":9.28,"l":9.26,"n":88,"o":9.28,"t":"2026-10-15T18:05:00Z","v":4644,"vw":9.266206},{"c":9.245,"h":9.25,"l":9.245,"n":68,"o":9.25,"t":"2026-10-15T18:10:00Z","v":3603,"vw":9.248847},{"c":9.25,"h":9.255,"l":9.245,"n":103,"o":9.25,"t":"2026-10-15T18:15:00Z","v":4942,"vw":9.251207},{"c":9.245,"h":9.255,"l":9.245,"n":57,"o":9.255,"t":"2026-10-15T18:20:00Z","v":2365,"vw":9.248705},{"c":9.245,"h":9.245,"l":9.245,"n":45,"o":9.245,"t":"2026-10-15T18:25:00Z","v":908,"vw":9.245},{"c":9.24,"h":9.25,"l":9.235,"n":123,"o":9.25,"t":"2026-10-15T18:30:00Z","v":4882,"vw":9.242753},{"c":9.24,"h":9.25,"l":9.24,"n":56,"o":9.24,"t":"2026-10-15T18:35:00Z","v":2319,"vw":9.243989},{"c":9.235,"h":9.24,"l":9.2312,"n":48,"o":9.235,"t":"2026-10-15T18:40:00Z","v":1657,"vw":9.234636},{"c":9.24,"h":9.245,"l":9.225,"n":200,"o":9.24,"t":"2026-10-15T18:45:00Z","v":11255,"vw":9.237174},{"c":9.25,"h":9.25,"l":9.245,"n":59,"o":9.245,"t":"2026-10-15T18:50:00Z","v":3605,"vw":9.245583},{"c":9.27,"h":9.27,"l":9.255,"n":105,"o":9.255,"t":"2026-10-15T18:55:00Z","v":4327,"vw":9.266374},{"c":9.28,"h":9.285,"l":9.28,"n":136,"o":9.28,"t":"2026-10-15T19:00:00Z","v":6137,"vw":9.280409},{"c":9.3,"h":9.33,"l":9.27,"n":395,"o":9.28,"t":"2026-10-15T19:05:00Z","v":27253,"vw":9.300361},{"c":9.32,"h":9.32,"l":9.3,"n":85,"o":9.3,"t":"2026-10-15T19:10:00Z","v":7379,"vw":9.311418},{"c":9.3,"h":9.3299,"l":9.3,"n":147,"o":9.32,"t":"2026-10-15T19:15:00Z","v":11846,"vw":9.316394},{"c":9.3,"h":9.305,"l":9.287,"n":176,"o":9.3,"t":"2026-10-15T19:20:00Z","v":8230,"vw":9.296137},{"c":9.31,"h":9.325,"l":9.31,"n":205,"o":9.31,"t":"2026-10-15T19:25:00Z","v":11317,"vw":9.311786},{"c":9.32,"h":9.32,"l":9.285,"n":196,"o":9.301,"t":"2026-10-15T19:30:00Z","v":10133,"vw":9.296077},{"c":9.31,"h":9.32,"l":9.295,"n":178,"o":9.32,"t":"2026-10-15T19:35:00Z","v":7836,"vw":9.30688},{"c":9.315,"h":9.33,"l":9.3,"n":174,"o":9.3,"t":"2026-10-15T19:40:00Z","v":9656,"vw":9.316413},{"c":9.31,"h":9.34,"l":9.305,"n":214,"o":9.32,"t":"2026-10-15T19:45:00Z","v":13097,"vw":9.325055},{"c":9.271,"h":9.3,"l":9.25,"n":377,"o":9.3,"t":"2026-10-15T19:50:00Z","v":22595,"vw":9.261263},{"c":9.29,"h":9.315,"l":9.28,"n":1187,"o":9.28,"t":"2026-10-15T19:55:00Z","v":94825,"vw":9.299462},{"c":9.31,"h":9.31,"l":9.31,"n":16,"o":9.31,"t":"2026-10-15T20:00:00Z","v":162020,"vw":9.31},{"c":9.3482,"h":9.3482,"l":9.3482,"n":2,"o":9.3482,"t":"2026-10-15T20:30:00Z","v":1016,"vw":9.3482},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-15T20:50:00Z","v":900,"vw":9.3},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-15T21:00:00Z","v":108,"vw":9.34},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-16T08:00:00Z","v":300,"vw":9.32},{"c":9.2825,"h":9.2825,"l":9.2825,"n":1,"o":9.2825,"t":"2026-10-16T11:25:00Z","v":100,"vw":9.2825},{"c":9.383,"h":9.383,"l":9.383,"n":1,"o":9.383,"t":"2026-10-16T11:55:00Z","v":2000,"vw":9.383},{"c":9.36,"h":9.38,"l":9.36,"n":4,"o":9.38,"t":"2026-10-16T13:15:00Z","v":805,"vw":9.372188},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-16T13:20:00Z","v":263,"vw":9.37},{"c":9.29,"h":9.3,"l":9.29,"n":32,"o":9.29,"t":"2026-10-16T13:30:00Z","v":9924,"vw":9.290162},{"c":9.26,"h":9.38,"l":9.26,"n":59,"o":9.3599,"t":"2026-10-16T13:35:00Z","v":7372,"vw":9.343822},{"c":9.31,"h":9.31,"l":9.28,"n":23,"o":9.28,"t":"2026-10-16T13:40:00Z","v":729,"vw":9.290204},{"c":9.3,"h":9.3,"l":9.3,"n":7,"o":9.3,"t":"2026-10-16T13:45:00Z","v":554,"vw":9.3},{"c":9.28,"h":9.28,"l":9.23,"n":72,"o":9.28,"t":"2026-10-16T13:50:00Z","v":4756,"vw":9.246625},{"c":9.27,"h":9.29,"l":9.27,"n":21,"o":9.29,"t":"2026-10-16T13:55:00Z","v":3440,"vw":9.289355},{"c":9.235,"h":9.285,"l":9.235,"n":73,"o":9.28,"t":"2026-10-16T14:00:00Z","v":18539,"vw":9.273421},{"c":9.24,"h":9.24,"l":9.2,"n":28,"o":9.225,"t":"2026-10-16T14:05:00Z","v":3735,"vw":9.231456},{"c":9.225,"h":9.235,"l":9.21,"n":78,"o":9.235,"t":"2026-10-16T14:10:00Z","v":3895,"vw":9.219064},{"c":9.23,"h":9.25,"l":9.23,"n":17,"o":9.25,"t":"2026-10-16T14:15:00Z","v":705,"vw":9.242439},{"c":9.225,"h":9.23,"l":9.21,"n":74,"o":9.21,"t":"2026-10-16T14:20:00Z","v":6465,"vw":9.211795},{"c":9.22,"h":9.23,"l":9.205,"n":55,"o":9.23,"t":"2026-10-16T14:25:00Z","v":5903,"vw":9.219022},{"c":9.235,"h":9.24,"l":9.18,"n":99,"o":9.2265,"t":"2026-10-16T14:30:00Z","v":8780,"vw":9.195008},{"c":9.235,"h":9.235,"l":9.2232,"n":40,"o":9.2232,"t":"2026-10-16T14:35:00Z","v":2457,"vw":9.226411},{"c":9.23,"h":9.23,"l":9.2206,"n":27,"o":9.2206,"t":"2026-10-16T14:40:00Z","v":924,"vw":9.227719},{"c":9.23,"h":9.25,"l":9.22,"n":119,"o":9.22,"t":"2026-10-16T14:45:00Z","v":15325,"vw":9.236872},{"c":9.17,"h":9.225,"l":9.17,"n":63,"o":9.225,"t":"2026-10-16T14:50:00Z","v":2837,"vw":9.211966},{"c":9.15,"h":9.17,"l":9.15,"n":107,"o":9.17,"t":"2026-10-16T14:55:00Z","v":11682,"vw":9.161737},{"c":9.15,"h":9.17,"l":9.14,"n":111,"o":9.14,"t":"2026-10-16T15:00:00Z","v":7109,"vw":9.164248},{"c":9.11,"h":9.1418,"l":9.11,"n":94,"o":9.14,"t":"2026-10-16T15:05:00Z","v":10748,"vw":9.13049},{"c":9.145,"h":9.145,"l":9.1,"n":104,"o":9.1,"t":"2026-10-16T15:10:00Z","v":7354,"vw":9.132878},{"c":9.14,"h":9.1539,"l":9.135,"n":61,"o":9.145,"t":"2026-10-16T15:15:00Z","v":3440,"vw":9.140872},{"c":9.135,"h":9.135,"l":9.095,"n":118,"o":9.12,"t":"2026-10-16T15:20:00Z","v":7271,"vw":9.114144},{"c":9.11,"h":9.12,"l":9.1,"n":44,"o":9.12,"t":"2026-10-16T15:25:00Z","v":2216,"vw":9.110752},{"c":9.16,"h":9.16,"l":9.12,"n":55,"o":9.12,"t":"2026-10-16T15:30:00Z","v":2440,"vw":9.142963},{"c":9.16,"h":9.1604,"l":9.16,"n":54,"o":9.16,"t":"2026-10-16T15:35:00Z","v":1849,"vw":9.160037},{"c":9.18,"h":9.18,"l":9.15,"n":55,"o":9.15,"t":"2026-10-16T15:40:00Z","v":7562,"vw":9.178014},{"c":9.19,"h":9.2,"l":9.18,"n":101,"o":9.18,"t":"2026-10-16T15:45:00Z","v":7471,"vw":9.195074},{"c":9.135,"h":9.16,"l":9.135,"n":38,"o":9.16,"t":"2026-10-16T15:50:00Z","v":1838,"vw":9.151464},{"c":9.11,"h":9.12,"l":9.1,"n":41,"o":9.12,"t":"2026-10-16T15:55:00Z","v":1292,"vw":9.10625},{"c":9.115,"h":9.115,"l":9.105,"n":62,"o":9.11,"t":"2026-10-16T16:00:00Z","v":4661,"vw":9.109257},{"c":9.11,"h":9.13,"l":9.11,"n":74,"o":9.1102,"t":"2026-10-16T16:05:00Z","v":5229,"vw":9.115535},{"c":9.13,"h":9.14,"l":9.11,"n":86,"o":9.115,"t":"2026-10-16T16:10:00Z","v":4866,"vw":9.120305},{"c":9.12,"h":9.15,"l":9.11,"n":72,"o":9.15,"t":"2026-10-16T16:15:00Z","v":5058,"vw":9.120966},{"c":9.11,"h":9.12,"l":9.11,"n":30,"o":9.11,"t":"2026-10-16T16:20:00Z","v":1903,"vw":9.117717},{"c":9.1,"h":9.11,"l":9.095,"n":32,"o":9.11,"t":"2026-10-16T16:25:00Z","v":2567,"vw":9.10295},{"c":9.07,"h":9.09,"l":9.07,"n":80,"o":9.09,"t":"2026-10-16T16:30:00Z","v":8084,"vw":9.082336},{"c":9.065,"h":9.07,"l":9.065,"n":64,"o":9.07,"t":"2026-10-16T16:35:00Z","v":2788,"vw":9.068917},{"c":9.07,"h":9.07,"l":9.05,"n":88,"o":9.06,"t":"2026-10-16T16:40:00Z","v":11142,"vw":9.057413},{"c":9.05,"h":9.08,"l":9.05,"n":76,"o":9.08,"t":"2026-10-16T16:45:00Z","v":2508,"vw":9.065714},{"c":9.03,"h":9.04,"l":9.02,"n":71,"o":9.04,"t":"2026-10-16T16:50:00Z","v":5945,"vw":9.02642},{"c":9.02,"h":9.03,"l":9.02,"n":74,"o":9.03,"t":"2026-10-16T16:55:00Z","v":5509,"vw":9.028854},{"c":8.97,"h":9.02,"l":8.97,"n":129,"o":9.02,"t":"2026-10-16T17:00:00Z","v":13857,"vw":8.994406},{"c":8.97,"h":8.98,"l":8.97,"n":68,"o":8.97,"t":"2026-10-16T17:05:00Z","v":2913,"vw":8.973},{"c":8.94,"h":8.97,"l":8.9205,"n":111,"o":8.97,"t":"2026-10-16T17:10:00Z","v":9740,"vw":8.958765},{"c":8.905,"h":8.94,"l":8.905,"n":125,"o":8.93,"t":"2026-10-16T17:15:00Z","v":5751,"vw":8.918525},{"c":8.9,"h":8.91,"l":8.88,"n":123,"o":8.905,"t":"2026-10-16T17:20:00Z","v":11294,"vw":8.895376},{"c":8.91,"h":8.91,"l":8.88,"n":88,"o":8.9,"t":"2026-10-16T17:25:00Z","v":3539,"vw":8.894788},{"c":8.8975,"h":8.92,"l":8.89,"n":101,"o":8.92,"t":"2026-10-16T17:30:00Z","v":10383,"vw":8.900786},{"c":8.89,"h":8.9,"l":8.89,"n":100,"o":8.8997,"t":"2026-10-16T17:35:00Z","v":9338,"vw":8.896938},{"c":8.89,"h":8.91,"l":8.89,"n":134,"o":8.89,"t":"2026-10-16T17:40:00Z","v":5166,"vw":8.898295},{"c":8.84,"h":8.88,"l":8.84,"n":95,"o":8.88,"t":"2026-10-16T17:45:00Z","v":6130,"vw":8.857729},{"c":8.78,"h":8.8367,"l":8.78,"n":118,"o":8.835,"t":"2026-10-16T17:50:00Z","v":9139,"vw":8.810164},{"c":8.78,"h":8.79,"l":8.77,"n":87,"o":8.78,"t":"2026-10-16T17:55:00Z","v":8767,"vw":8.781573},{"c":8.76,"h":8.77,"l":8.75,"n":113,"o":8.77,"t":"2026-10-16T18:00:00Z","v":5388,"vw":8.765567},{"c":8.8,"h":8.8,"l":8.77,"n":127,"o":8.77,"t":"2026-10-16T18:05:00Z","v":6659,"vw":8.78502},{"c":8.83,"h":8.8307,"l":8.8,"n":204,"o":8.8,"t":"2026-10-16T18:10:00Z","v":21355,"vw":8.817637},{"c":8.808,"h":8.82,"l":8.808,"n":89,"o":8.82,"t":"2026-10-16T18:15:00Z","v":4874,"vw":8.813591},{"c":8.8,"h":8.82,"l":8.8,"n":157,"o":8.82,"t":"2026-10-16T18:20:00Z","v":5902,"vw":8.809678},{"c":8.785,"h":8.8,"l":8.77,"n":93,"o":8.8,"t":"2026-10-16T18:25:00Z","v":4323,"vw":8.78047},{"c":8.81,"h":8.81,"l":8.7895,"n":128,"o":8.79,"t":"2026-10-16T18:30:00Z","v":4219,"vw":8.800826},{"c":8.785,"h":8.81,"l":8.7821,"n":129,"o":8.81,"t":"2026-10-16T18:35:00Z","v":5253,"vw":8.789389},{"c":8.78,"h":8.79,"l":8.775,"n":146,"o":8.79,"t":"2026-10-16T18:40:00Z","v":3948,"vw":8.782798},{"c":8.8,"h":8.8,"l":8.78,"n":89,"o":8.78,"t":"2026-10-16T18:45:00Z","v":5080,"vw":8.785888},{"c":8.79,"h":8.815,"l":8.79,"n":109,"o":8.81,"t":"2026-10-16T18:50:00Z","v":6051,"vw":8.794348},{"c":8.79,"h":8.8,"l":8.775,"n":120,"o":8.8,"t":"2026-10-16T18:55:00Z","v":15905,"vw":8.781505},{"c":8.785,"h":8.8,"l":8.785,"n":133,"o":8.79,"t":"2026-10-16T19:00:00Z","v":5761,"vw":8.789455},{"c":8.79,"h":8.795,"l":8.78,"n":115,"o":8.79,"t":"2026-10-16T19:05:00Z","v":3705,"vw":8.7895},{"c":8.84,"h":8.845,"l":8.785,"n":158,"o":8.785,"t":"2026-10-16T19:10:00Z","v":7970,"vw":8.803627},{"c":8.815,"h":8.85,"l":8.811,"n":123,"o":8.838,"t":"2026-10-16T19:15:00Z","v":5490,"vw":8.838075},{"c":8.8378,"h":8.8378,"l":8.815,"n":128,"o":8.815,"t":"2026-10-16T19:20:00Z","v":6822,"vw":8.822302},{"c":8.8,"h":8.82,"l":8.79,"n":216,"o":8.82,"t":"2026-10-16T19:25:00Z","v":11762,"vw":8.800385},{"c":8.775,"h":8.801,"l":8.765,"n":256,"o":8.8,"t":"2026-10-16T19:30:00Z","v":9961,"vw":8.783014},{"c":8.755,"h":8.775,"l":8.755,"n":212,"o":8.775,"t":"2026-10-16T19:35:00Z","v":13174,"vw":8.758599},{"c":8.705,"h":8.76,"l":8.7,"n":276,"o":8.76,"t":"2026-10-16T19:40:00Z","v":19359,"vw":8.731076},{"c":8.71,"h":8.71,"l":8.6936,"n":194,"o":8.71,"t":"2026-10-16T19:45:00Z","v":10909,"vw":8.705631},{"c":8.7,"h":8.715,"l":8.68,"n":325,"o":8.71,"t":"2026-10-16T19:50:00Z","v":21305,"vw":8.690088},{"c":8.74,"h":8.75,"l":8.7,"n":1041,"o":8.71,"t":"2026-10-16T19:55:00Z","v":72919,"vw":8.725636},{"c":8.74,"h":8.74,"l":8.74,"n":10,"o":8.74,"t":"2026-10-16T20:00:00Z","v":83354,"vw":8.74},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-16T20:05:00Z","v":114,"vw":8.79},{"c":8.7,"h":8.77,"l":8.7,"n":8,"o":8.77,"t":"2026-10-19T11:00:00Z","v":10236,"vw":8.705149},{"c":8.63,"h":8.65,"l":8.63,"n":16,"o":8.65,"t":"2026-10-19T11:05:00Z","v":10000,"vw":8.633407},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-19T11:15:00Z","v":10000,"vw":8.63},{"c":8.6,"h":8.65,"l":8.6,"n":25,"o":8.65,"t":"2026-10-19T11:20:00Z","v":10057,"vw":8.625932},{"c":8.847,"h":8.847,"l":8.847,"n":1,"o":8.847,"t":"2026-10-19T13:05:00Z","v":400,"vw":8.847},{"c":8.62,"h":8.63,"l":8.61,"n":9,"o":8.62,"t":"2026-10-19T13:15:00Z","v":30000,"vw":8.61782},{"c":8.59,"h":8.63,"l":8.59,"n":16,"o":8.63,"t":"2026-10-19T13:20:00Z","v":8067,"vw":8.610134},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-19T13:25:00Z","v":202,"vw":8.84},{"c":8.21,"h":8.695,"l":8.2,"n":306,"o":8.695,"t":"2026-10-19T13:30:00Z","v":101334,"vw":8.466551},{"c":8.295,"h":8.3799,"l":8.18,"n":224,"o":8.23,"t":"2026-10-19T13:35:00Z","v":41855,"vw":8.253061},{"c":8.385,"h":8.4167,"l":8.27,"n":126,"o":8.28,"t":"2026-10-19T13:40:00Z","v":14141,"vw":8.321874},{"c":8.33,"h":8.39,"l":8.33,"n":96,"o":8.3653,"t":"2026-10-19T13:45:00Z","v":28524,"vw":8.384794},{"c":8.31,"h":8.37,"l":8.31,"n":43,"o":8.37,"t":"2026-10-19T13:50:00Z","v":2601,"vw":8.341371},{"c":8.23,"h":8.3204,"l":8.21,"n":480,"o":8.31,"t":"2026-10-19T13:55:00Z","v":67064,"vw":8.24784},{"c":8.275,"h":8.2964,"l":8.245,"n":62,"o":8.245,"t":"2026-10-19T14:00:00Z","v":12409,"vw":8.264044},{"c":8.23,"h":8.29,"l":8.21,"n":149,"o":8.2728,"t":"2026-10-19T14:05:00Z","v":24183,"vw":8.251443},{"c":8.27,"h":8.3,"l":8.23,"n":90,"o":8.23,"t":"2026-10-19T14:10:00Z","v":8554,"vw":8.271224},{"c":8.29,"h":8.365,"l":8.29,"n":252,"o":8.29,"t":"2026-10-19T14:15:00Z","v":48154,"vw":8.340881},{"c":8.24,"h":8.28,"l":8.24,"n":70,"o":8.28,"t":"2026-10-19T14:20:00Z","v":7770,"vw":8.263492},{"c":8.32,"h":8.32,"l":8.26,"n":81,"o":8.26,"t":"2026-10-19T14:25:00Z","v":3480,"vw":8.289129},{"c":8.2695,"h":8.32,"l":8.2695,"n":77,"o":8.32,"t":"2026-10-19T14:30:00Z","v":4634,"vw":8.275563},{"c":8.3,"h":8.31,"l":8.29,"n":141,"o":8.295,"t":"2026-10-19T14:35:00Z","v":5742,"vw":8.301735},{"c":8.3,"h":8.32,"l":8.3,"n":76,"o":8.31,"t":"2026-10-19T14:40:00Z","v":2989,"vw":8.308593},{"c":8.335,"h":8.35,"l":8.3,"n":119,"o":8.3,"t":"2026-10-19T14:45:00Z","v":5947,"vw":8.332027},{"c":8.32,"h":8.34,"l":8.32,"n":45,"o":8.34,"t":"2026-10-19T14:50:00Z","v":4674,"vw":8.323875},{"c":8.3475,"h":8.3475,"l":8.3361,"n":32,"o":8.34,"t":"2026-10-19T14:55:00Z","v":2154,"vw":8.3442},{"c":8.3616,"h":8.3616,"l":8.33,"n":117,"o":8.35,"t":"2026-10-19T15:00:00Z","v":4877,"vw":8.351504},{"c":8.42,"h":8.42,"l":8.37,"n":149,"o":8.37,"t":"2026-10-19T15:05:00Z","v":8765,"vw":8.400957},{"c":8.43,"h":8.44,"l":8.42,"n":98,"o":8.4278,"t":"2026-10-19T15:10:00Z","v":7602,"vw":8.428807},{"c":8.44,"h":8.46,"l":8.43,"n":91,"o":8.43,"t":"2026-10-19T15:15:00Z","v":6265,"vw":8.440738},{"c":8.44,"h":8.445,"l":8.43,"n":73,"o":8.43,"t":"2026-10-19T15:20:00Z","v":4332,"vw":8.441427},{"c":8.3806,"h":8.44,"l":8.38,"n":88,"o":8.44,"t":"2026-10-19T15:25:00Z","v":6829,"vw":8.428444},{"c":8.379,"h":8.41,"l":8.37,"n":136,"o":8.395,"t":"2026-10-19T15:30:00Z","v":5057,"vw":8.384592},{"c":8.335,"h":8.4,"l":8.335,"n":127,"o":8.39,"t":"2026-10-19T15:35:00Z","v":15400,"vw":8.365391},{"c":8.34,"h":8.36,"l":8.34,"n":67,"o":8.35,"t":"2026-10-19T15:40:00Z","v":2657,"vw":8.35063},{"c":8.34,"h":8.345,"l":8.34,"n":46,"o":8.34,"t":"2026-10-19T15:45:00Z","v":1320,"vw":8.342445},{"c":8.33,"h":8.34,"l":8.32,"n":127,"o":8.34,"t":"2026-10-19T15:50:00Z","v":5830,"vw":8.323447},{"c":8.33,"h":8.3399,"l":8.33,"n":39,"o":8.33,"t":"2026-10-19T15:55:00Z","v":2043,"vw":8.331479},{"c":8.28,"h":8.33,"l":8.28,"n":149,"o":8.32,"t":"2026-10-19T16:00:00Z","v":6751,"vw":8.301177},{"c":8.26,"h":8.28,"l":8.26,"n":80,"o":8.28,"t":"2026-10-19T16:05:00Z","v":3755,"vw":8.264116},{"c":8.21,"h":8.27,"l":8.19,"n":320,"o":8.26,"t":"2026-10-19T16:10:00Z","v":26318,"vw":8.224709},{"c":8.22,"h":8.235,"l":8.202,"n":117,"o":8.2102,"t":"2026-10-19T16:15:00Z","v":6670,"vw":8.22187},{"c":8.2,"h":8.2101,"l":8.2,"n":100,"o":8.21,"t":"2026-10-19T16:20:00Z","v":3257,"vw":8.20542},{"c":8.18,"h":8.19,"l":8.18,"n":75,"o":8.19,"t":"2026-10-19T16:25:00Z","v":3664,"vw":8.181833},{"c":8.18,"h":8.2,"l":8.17,"n":132,"o":8.17,"t":"2026-10-19T16:30:00Z","v":6714,"vw":8.190257},{"c":8.165,"h":8.18,"l":8.16,"n":74,"o":8.18,"t":"2026-10-19T16:35:00Z","v":2488,"vw":8.167638},{"c":8.17,"h":8.17,"l":8.17,"n":64,"o":8.17,"t":"2026-10-19T16:40:00Z","v":1766,"vw":8.17},{"c":8.17,"h":8.18,"l":8.1657,"n":104,"o":8.18,"t":"2026-10-19T16:45:00Z","v":6432,"vw":8.17557},{"c":8.1745,"h":8.18,"l":8.17,"n":99,"o":8.17,"t":"2026-10-19T16:50:00Z","v":3357,"vw":8.175761},{"c":8.18,"h":8.18,"l":8.17,"n":99,"o":8.18,"t":"2026-10-19T16:55:00Z","v":3946,"vw":8.175443},{"c":8.19,"h":8.195,"l":8.17,"n":120,"o":8.17,"t":"2026-10-19T17:00:00Z","v":4806,"vw":8.181075},{"c":8.1729,"h":8.2,"l":8.17,"n":136,"o":8.195,"t":"2026-10-19T17:05:00Z","v":12717,"vw":8.189997},{"c":8.18,"h":8.18,"l":8.165,"n":118,"o":8.165,"t":"2026-10-19T17:10:00Z","v":6242,"vw":8.168953},{"c":8.1886,"h":8.1899,"l":8.185,"n":81,"o":8.185,"t":"2026-10-19T17:15:00Z","v":4293,"vw":8.189184},{"c":8.195,"h":8.195,"l":8.185,"n":77,"o":8.1862,"t":"2026-10-19T17:20:00Z","v":4413,"vw":8.186575},{"c":8.23,"h":8.23,"l":8.195,"n":160,"o":8.195,"t":"2026-10-19T17:25:00Z","v":11779,"vw":8.211962},{"c":8.22,"h":8.2356,"l":8.22,"n":116,"o":8.2356,"t":"2026-10-19T17:30:00Z","v":5978,"vw":8.225012},{"c":8.23,"h":8.23,"l":8.22,"n":104,"o":8.22,"t":"2026-10-19T17:35:00Z","v":5252,"vw":8.22769},{"c":8.25,"h":8.25,"l":8.225,"n":136,"o":8.23,"t":"2026-10-19T17:40:00Z","v":6277,"vw":8.23414},{"c":8.22,"h":8.25,"l":8.22,"n":180,"o":8.25,"t":"2026-10-19T17:45:00Z","v":10103,"vw":8.232975},{"c":8.23,"h":8.245,"l":8.21,"n":165,"o":8.22,"t":"2026-10-19T17:50:00Z","v":10610,"vw":8.231119},{"c":8.2365,"h":8.24,"l":8.22,"n":116,"o":8.23,"t":"2026-10-19T17:55:00Z","v":6005,"vw":8.227621},{"c":8.235,"h":8.235,"l":8.21,"n":247,"o":8.235,"t":"2026-10-19T18:00:00Z","v":16359,"vw":8.225789},{"c":8.235,"h":8.25,"l":8.235,"n":92,"o":8.235,"t":"2026-10-19T18:05:00Z","v":5020,"vw":8.2425},{"c":8.22,"h":8.225,"l":8.205,"n":250,"o":8.225,"t":"2026-10-19T18:10:00Z","v":18684,"vw":8.212991},{"c":8.215,"h":8.22,"l":8.215,"n":50,"o":8.22,"t":"2026-10-19T18:15:00Z","v":2228,"vw":8.218846},{"c":8.215,"h":8.225,"l":8.215,"n":149,"o":8.215,"t":"2026-10-19T18:20:00Z","v":7992,"vw":8.218353},{"c":8.215,"h":8.215,"l":8.205,"n":139,"o":8.21,"t":"2026-10-19T18:25:00Z","v":7239,"vw":8.210816},{"c":8.23,"h":8.245,"l":8.22,"n":223,"o":8.22,"t":"2026-10-19T18:30:00Z","v":12157,"vw":8.232117},{"c":8.23,"h":8.2399,"l":8.23,"n":73,"o":8.2399,"t":"2026-10-19T18:35:00Z","v":3026,"vw":8.236926},{"c":8.22,"h":8.23,"l":8.215,"n":128,"o":8.23,"t":"2026-10-19T18:40:00Z","v":6138,"vw":8.222792},{"c":8.2329,"h":8.25,"l":8.225,"n":171,"o":8.225,"t":"2026-10-19T18:45:00Z","v":9334,"vw":8.237785},{"c":8.215,"h":8.23,"l":8.215,"n":76,"o":8.23,"t":"2026-10-19T18:50:00Z","v":3009,"vw":8.221279},{"c":8.215,"h":8.22,"l":8.19,"n":227,"o":8.215,"t":"2026-10-19T18:55:00Z","v":20951,"vw":8.204696},{"c":8.225,"h":8.23,"l":8.21,"n":187,"o":8.215,"t":"2026-10-19T19:00:00Z","v":9164,"vw":8.218825},{"c":8.2138,"h":8.22,"l":8.2,"n":168,"o":8.22,"t":"2026-10-19T19:05:00Z","v":9686,"vw":8.212397},{"c":8.185,"h":8.2,"l":8.17,"n":245,"o":8.2,"t":"2026-10-19T19:10:00Z","v":20846,"vw":8.183446},{"c":8.21,"h":8.21,"l":8.1847,"n":126,"o":8.185,"t":"2026-10-19T19:15:00Z","v":7210,"vw":8.193021},{"c":8.21,"h":8.215,"l":8.2,"n":177,"o":8.21,"t":"2026-10-19T19:20:00Z","v":9355,"vw":8.208601},{"c":8.195,"h":8.22,"l":8.195,"n":220,"o":8.22,"t":"2026-10-19T19:25:00Z","v":13838,"vw":8.203968},{"c":8.19,"h":8.215,"l":8.18,"n":403,"o":8.19,"t":"2026-10-19T19:30:00Z","v":30913,"vw":8.192083},{"c":8.19,"h":8.2,"l":8.19,"n":125,"o":8.195,"t":"2026-10-19T19:35:00Z","v":7027,"vw":8.198573},{"c":8.2389,"h":8.2389,"l":8.19,"n":222,"o":8.19,"t":"2026-10-19T19:40:00Z","v":9608,"vw":8.217014},{"c":8.255,"h":8.255,"l":8.235,"n":413,"o":8.235,"t":"2026-10-19T19:45:00Z","v":22357,"vw":8.245987},{"c":8.275,"h":8.29,"l":8.24,"n":442,"o":8.25,"t":"2026-10-19T19:50:00Z","v":24994,"vw":8.255151},{"c":8.23,"h":8.2739,"l":8.205,"n":1144,"o":8.27,"t":"2026-10-19T19:55:00Z","v":98851,"vw":8.227788},{"c":8.24,"h":8.24,"l":8.24,"n":16,"o":8.24,"t":"2026-10-19T20:00:00Z","v":127461,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-19T20:35:00Z","v":300,"vw":8.24},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-19T22:00:00Z","v":1000,"vw":8.29},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-19T22:35:00Z","v":200,"vw":8.35},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-19T22:40:00Z","v":1000,"vw":8.38},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-19T23:10:00Z","v":500,"vw":8.35},{"c":8.34,"h":8.34,"l":8.34,"n":4,"o":8.34,"t":"2026-10-20T11:00:00Z","v":300,"vw":8.34},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-20T12:05:00Z","v":300,"vw":8.3},{"c":8.1701,"h":8.1701,"l":8.1701,"n":1,"o":8.1701,"t":"2026-10-20T12:15:00Z","v":100,"vw":8.1701},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-20T12:25:00Z","v":201,"vw":8.26},{"c":8.37,"h":8.37,"l":8.3,"n":49,"o":8.3,"t":"2026-10-20T13:30:00Z","v":9900,"vw":8.306521},{"c":8.48,"h":8.48,"l":8.3325,"n":54,"o":8.35,"t":"2026-10-20T13:35:00Z","v":19530,"vw":8.391556},{"c":8.46,"h":8.49,"l":8.4,"n":95,"o":8.45,"t":"2026-10-20T13:40:00Z","v":14980,"vw":8.444277},{"c":8.455,"h":8.46,"l":8.365,"n":134,"o":8.44,"t":"2026-10-20T13:45:00Z","v":12304,"vw":8.401717},{"c":8.56,"h":8.57,"l":8.49,"n":129,"o":8.49,"t":"2026-10-20T13:50:00Z","v":10197,"vw":8.534768},{"c":8.5799,"h":8.58,"l":8.53,"n":114,"o":8.55,"t":"2026-10-20T13:55:00Z","v":11542,"vw":8.538844},{"c":8.563,"h":8.61,"l":8.56,"n":113,"o":8.57,"t":"2026-10-20T14:00:00Z","v":21798,"vw":8.581648},{"c":8.65,"h":8.65,"l":8.56,"n":70,"o":8.56,"t":"2026-10-20T14:05:00Z","v":3300,"vw":8.593996},{"c":8.59,"h":8.65,"l":8.59,"n":83,"o":8.65,"t":"2026-10-20T14:10:00Z","v":3699,"vw":8.629859},{"c":8.59,"h":8.61,"l":8.59,"n":66,"o":8.61,"t":"2026-10-20T14:15:00Z","v":3478,"vw":8.593667},{"c":8.62,"h":8.62,"l":8.6048,"n":53,"o":8.6048,"t":"2026-10-20T14:20:00Z","v":1882,"vw":8.614022},{"c":8.66,"h":8.66,"l":8.63,"n":80,"o":8.6345,"t":"2026-10-20T14:25:00Z","v":2556,"vw":8.651699},{"c":8.67,"h":8.7,"l":8.67,"n":83,"o":8.68,"t":"2026-10-20T14:30:00Z","v":4625,"vw":8.694249},{"c":8.6777,"h":8.68,"l":8.67,"n":58,"o":8.68,"t":"2026-10-20T14:35:00Z","v":2523,"vw":8.676152},{"c":8.665,"h":8.71,"l":8.665,"n":82,"o":8.67,"t":"2026-10-20T14:40:00Z","v":4993,"vw":8.686331},{"c":8.63,"h":8.69,"l":8.63,"n":181,"o":8.68,"t":"2026-10-20T14:45:00Z","v":14197,"vw":8.662139},{"c":8.7,"h":8.7,"l":8.63,"n":81,"o":8.63,"t":"2026-10-20T14:50:00Z","v":3258,"vw":8.665566},{"c":8.665,"h":8.6849,"l":8.665,"n":49,"o":8.6849,"t":"2026-10-20T14:55:00Z","v":1723,"vw":8.679556},{"c":8.6619,"h":8.67,"l":8.655,"n":47,"o":8.67,"t":"2026-10-20T15:00:00Z","v":4142,"vw":8.662051},{"c":8.64,"h":8.655,"l":8.64,"n":38,"o":8.655,"t":"2026-10-20T15:05:00Z","v":1517,"vw":8.646772},{"c":8.525,"h":8.63,"l":8.52,"n":116,"o":8.63,"t":"2026-10-20T15:10:00Z","v":25337,"vw":8.526688},{"c":8.53,"h":8.54,"l":8.53,"n":82,"o":8.53,"t":"2026-10-20T15:15:00Z","v":2514,"vw":8.535833},{"c":8.51,"h":8.515,"l":8.51,"n":27,"o":8.515,"t":"2026-10-20T15:20:00Z","v":1584,"vw":8.514545},{"c":8.48,"h":8.5,"l":8.48,"n":65,"o":8.5,"t":"2026-10-20T15:30:00Z","v":3814,"vw":8.496893},{"c":8.48,"h":8.48,"l":8.48,"n":60,"o":8.48,"t":"2026-10-20T15:35:00Z","v":2478,"vw":8.48},{"c":8.485,"h":8.5,"l":8.4726,"n":135,"o":8.49,"t":"2026-10-20T15:40:00Z","v":6610,"vw":8.492687},{"c":8.4805,"h":8.4805,"l":8.48,"n":13,"o":8.48,"t":"2026-10-20T15:45:00Z","v":727,"vw":8.4804},{"c":8.5,"h":8.5,"l":8.48,"n":67,"o":8.48,"t":"2026-10-20T15:50:00Z","v":2776,"vw":8.495464},{"c":8.51,"h":8.51,"l":8.51,"n":24,"o":8.51,"t":"2026-10-20T15:55:00Z","v":490,"vw":8.51},{"c":8.485,"h":8.5,"l":8.48,"n":42,"o":8.5,"t":"2026-10-20T16:00:00Z","v":1199,"vw":8.49125},{"c":8.485,"h":8.485,"l":8.48,"n":47,"o":8.48,"t":"2026-10-20T16:05:00Z","v":1349,"vw":8.481386},{"c":8.47,"h":8.48,"l":8.47,"n":67,"o":8.48,"t":"2026-10-20T16:10:00Z","v":1674,"vw":8.476058},{"c":8.47,"h":8.49,"l":8.47,"n":66,"o":8.48,"t":"2026-10-20T16:15:00Z","v":3175,"vw":8.477582},{"c":8.46,"h":8.485,"l":8.46,"n":151,"o":8.47,"t":"2026-10-20T16:20:00Z","v":8854,"vw":8.472022},{"c":8.49,"h":8.49,"l":8.47,"n":42,"o":8.47,"t":"2026-10-20T16:25:00Z","v":2047,"vw":8.476276},{"c":8.49,"h":8.4998,"l":8.49,"n":35,"o":8.49,"t":"2026-10-20T16:30:00Z","v":1256,"vw":8.495241},{"c":8.5,"h":8.5,"l":8.49,"n":38,"o":8.49,"t":"2026-10-20T16:35:00Z","v":860,"vw":8.493333},{"c":8.52,"h":8.53,"l":8.49,"n":119,"o":8.49,"t":"2026-10-20T16:40:00Z","v":7604,"vw":8.507823},{"c":8.55,"h":8.56,"l":8.515,"n":302,"o":8.5201,"t":"2026-10-20T16:50:00Z","v":38103,"vw":8.545154},{"c":8.5207,"h":8.5207,"l":8.5207,"n":10,"o":8.5207,"t":"2026-10-20T17:00:00Z","v":504,"vw":8.5207},{"c":8.53,"h":8.54,"l":8.53,"n":64,"o":8.535,"t":"2026-10-20T17:05:00Z","v":1901,"vw":8.531694},{"c":8.52,"h":8.53,"l":8.52,"n":122,"o":8.53,"t":"2026-10-20T17:10:00Z","v":2808,"vw":8.523451},{"c":8.525,"h":8.525,"l":8.52,"n":33,"o":8.52,"t":"2026-10-20T17:15:00Z","v":1220,"vw":8.521563},{"c":8.525,"h":8.53,"l":8.525,"n":23,"o":8.53,"t":"2026-10-20T17:20:00Z","v":389,"vw":8.526667},{"c":8.52,"h":8.52,"l":8.515,"n":70,"o":8.52,"t":"2026-10-20T17:25:00Z","v":6109,"vw":8.519387},{"c":8.5499,"h":8.5499,"l":8.53,"n":116,"o":8.53,"t":"2026-10-20T17:30:00Z","v":5695,"vw":8.542295},{"c":8.54,"h":8.55,"l":8.54,"n":70,"o":8.54,"t":"2026-10-20T17:35:00Z","v":1996,"vw":8.541111},{"c":8.55,"h":8.55,"l":8.55,"n":38,"o":8.55,"t":"2026-10-20T17:45:00Z","v":888,"vw":8.55},{"c":8.56,"h":8.57,"l":8.56,"n":70,"o":8.56,"t":"2026-10-20T17:50:00Z","v":2075,"vw":8.560909},{"c":8.54,"h":8.56,"l":8.53,"n":118,"o":8.56,"t":"2026-10-20T17:55:00Z","v":4691,"vw":8.544517},{"c":8.55,"h":8.5599,"l":8.535,"n":79,"o":8.55,"t":"2026-10-20T18:00:00Z","v":4501,"vw":8.551588},{"c":8.5515,"h":8.5515,"l":8.55,"n":61,"o":8.55,"t":"2026-10-20T18:05:00Z","v":648,"vw":8.550971},{"c":8.545,"h":8.545,"l":8.54,"n":34,"o":8.5418,"t":"2026-10-20T18:10:00Z","v":846,"vw":8.543292},{"c":8.525,"h":8.54,"l":8.525,"n":110,"o":8.53,"t":"2026-10-20T18:20:00Z","v":2167,"vw":8.531632},{"c":8.54,"h":8.54,"l":8.535,"n":60,"o":8.54,"t":"2026-10-20T18:25:00Z","v":2826,"vw":8.536066},{"c":8.51,"h":8.52,"l":8.51,"n":48,"o":8.52,"t":"2026-10-20T18:30:00Z","v":1473,"vw":8.512857},{"c":8.5,"h":8.52,"l":8.49,"n":82,"o":8.52,"t":"2026-10-20T18:35:00Z","v":2328,"vw":8.501919},{"c":8.475,"h":8.49,"l":8.47,"n":75,"o":8.49,"t":"2026-10-20T18:40:00Z","v":2115,"vw":8.48001},{"c":8.47,"h":8.48,"l":8.47,"n":42,"o":8.475,"t":"2026-10-20T18:45:00Z","v":1891,"vw":8.478333},{"c":8.485,"h":8.485,"l":8.485,"n":23,"o":8.485,"t":"2026-10-20T18:50:00Z","v":977,"vw":8.485},{"c":8.5,"h":8.505,"l":8.49,"n":156,"o":8.49,"t":"2026-10-20T18:55:00Z","v":5066,"vw":8.497315},{"c":8.5,"h":8.515,"l":8.5,"n":179,"o":8.505,"t":"2026-10-20T19:00:00Z","v":4669,"vw":8.509079},{"c":8.51,"h":8.51,"l":8.5,"n":30,"o":8.5,"t":"2026-10-20T19:05:00Z","v":1117,"vw":8.50875},{"c":8.5,"h":8.51,"l":8.5,"n":31,"o":8.51,"t":"2026-10-20T19:10:00Z","v":650,"vw":8.505935},{"c":8.47,"h":8.51,"l":8.47,"n":185,"o":8.5,"t":"2026-10-20T19:15:00Z","v":8731,"vw":8.497969},{"c":8.46,"h":8.49,"l":8.46,"n":94,"o":8.47,"t":"2026-10-20T19:20:00Z","v":6051,"vw":8.464577},{"c":8.49,"h":8.49,"l":8.455,"n":177,"o":8.455,"t":"2026-10-20T19:25:00Z","v":7935,"vw":8.47205},{"c":8.485,"h":8.49,"l":8.48,"n":81,"o":8.48,"t":"2026-10-20T19:30:00Z","v":3793,"vw":8.486054},{"c":8.46,"h":8.485,"l":8.46,"n":108,"o":8.485,"t":"2026-10-20T19:35:00Z","v":4052,"vw":8.477785},{"c":8.4955,"h":8.5,"l":8.46,"n":225,"o":8.46,"t":"2026-10-20T19:40:00Z","v":14641,"vw":8.486767},{"c":8.49,"h":8.505,"l":8.49,"n":123,"o":8.49,"t":"2026-10-20T19:45:00Z","v":6191,"vw":8.497256},{"c":8.469,"h":8.49,"l":8.46,"n":402,"o":8.49,"t":"2026-10-20T19:50:00Z","v":28150,"vw":8.479966},{"c":8.38,"h":8.465,"l":8.375,"n":1072,"o":8.465,"t":"2026-10-20T19:55:00Z","v":69503,"vw":8.398655},{"c":8.38,"h":8.385,"l":8.38,"n":13,"o":8.385,"t":"2026-10-20T20:00:00Z","v":104248,"vw":8.380006},{"c":8.384,"h":8.384,"l":8.384,"n":1,"o":8.384,"t":"2026-10-20T20:05:00Z","v":100,"vw":8.384},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-20T20:10:00Z","v":600,"vw":8.32},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-20T20:55:00Z","v":100,"vw":8.4},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-20T22:05:00Z","v":500,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":6,"o":8.45,"t":"2026-10-20T22:10:00Z","v":1195,"vw":8.45},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-21T11:15:00Z","v":150,"vw":8.46},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-21T11:30:00Z","v":101,"vw":8.32},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-21T12:00:00Z","v":100,"vw":8.48},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-21T12:50:00Z","v":100,"vw":8.45},{"c":8.455,"h":8.59,"l":8.43,"n":73,"o":8.5,"t":"2026-10-21T13:30:00Z","v":34228,"vw":8.492554},{"c":8.485,"h":8.51,"l":8.485,"n":31,"o":8.5,"t":"2026-10-21T13:35:00Z","v":3904,"vw":8.496477},{"c":8.5,"h":8.505,"l":8.5,"n":22,"o":8.5,"t":"2026-10-21T13:40:00Z","v":1102,"vw":8.502829},{"c":8.4809,"h":8.53,"l":8.4808,"n":54,"o":8.505,"t":"2026-10-21T13:45:00Z","v":3869,"vw":8.494174},{"c":8.485,"h":8.495,"l":8.4701,"n":42,"o":8.495,"t":"2026-10-21T13:50:00Z","v":2730,"vw":8.474119},{"c":8.49,"h":8.5083,"l":8.47,"n":53,"o":8.49,"t":"2026-10-21T13:55:00Z","v":2147,"vw":8.491531},{"c":8.51,"h":8.52,"l":8.49,"n":62,"o":8.49,"t":"2026-10-21T14:00:00Z","v":5005,"vw":8.502111},{"c":8.5,"h":8.515,"l":8.49,"n":85,"o":8.515,"t":"2026-10-21T14:05:00Z","v":5228,"vw":8.501176},{"c":8.49,"h":8.516,"l":8.49,"n":103,"o":8.51,"t":"2026-10-21T14:10:00Z","v":7261,"vw":8.506541},{"c":8.515,"h":8.52,"l":8.505,"n":57,"o":8.51,"t":"2026-10-21T14:15:00Z","v":3710,"vw":8.512657},{"c":8.4975,"h":8.515,"l":8.49,"n":44,"o":8.515,"t":"2026-10-21T14:20:00Z","v":1972,"vw":8.495113},{"c":8.53,"h":8.54,"l":8.51,"n":57,"o":8.51,"t":"2026-10-21T14:25:00Z","v":4777,"vw":8.533669},{"c":8.5,"h":8.535,"l":8.5,"n":74,"o":8.535,"t":"2026-10-21T14:30:00Z","v":6995,"vw":8.517839},{"c":8.51,"h":8.51,"l":8.5,"n":28,"o":8.5,"t":"2026-10-21T14:35:00Z","v":865,"vw":8.508571},{"c":8.53,"h":8.53,"l":8.4901,"n":103,"o":8.5,"t":"2026-10-21T14:40:00Z","v":6104,"vw":8.513566},{"c":8.53,"h":8.53,"l":8.53,"n":33,"o":8.53,"t":"2026-10-21T14:45:00Z","v":1474,"vw":8.53},{"c":8.51,"h":8.53,"l":8.51,"n":52,"o":8.53,"t":"2026-10-21T14:50:00Z","v":2437,"vw":8.527142},{"c":8.49,"h":8.505,"l":8.49,"n":41,"o":8.5,"t":"2026-10-21T14:55:00Z","v":1677,"vw":8.500561},{"c":8.4721,"h":8.5,"l":8.4721,"n":63,"o":8.5,"t":"2026-10-21T15:00:00Z","v":3110,"vw":8.482242},{"c":8.47,"h":8.47,"l":8.47,"n":31,"o":8.47,"t":"2026-10-21T15:05:00Z","v":1159,"vw":8.47},{"c":8.55,"h":8.55,"l":8.48,"n":100,"o":8.48,"t":"2026-10-21T15:10:00Z","v":9807,"vw":8.504683},{"c":8.545,"h":8.545,"l":8.545,"n":38,"o":8.545,"t":"2026-10-21T15:15:00Z","v":1913,"vw":8.545},{"c":8.545,"h":8.545,"l":8.545,"n":23,"o":8.545,"t":"2026-10-21T15:20:00Z","v":561,"vw":8.545},{"c":8.57,"h":8.57,"l":8.545,"n":56,"o":8.545,"t":"2026-10-21T15:25:00Z","v":2277,"vw":8.55724},{"c":8.565,"h":8.565,"l":8.55,"n":64,"o":8.56,"t":"2026-10-21T15:30:00Z","v":4321,"vw":8.558566},{"c":8.565,"h":8.568,"l":8.56,"n":43,"o":8.565,"t":"2026-10-21T15:35:00Z","v":2272,"vw":8.562691},{"c":8.55,"h":8.565,"l":8.55,"n":85,"o":8.565,"t":"2026-10-21T15:40:00Z","v":2957,"vw":8.551634},{"c":8.545,"h":8.5489,"l":8.545,"n":24,"o":8.5489,"t":"2026-10-21T15:45:00Z","v":1160,"vw":8.546242},{"c":8.53,"h":8.54,"l":8.52,"n":108,"o":8.54,"t":"2026-10-21T15:50:00Z","v":3047,"vw":8.534201},{"c":8.5259,"h":8.53,"l":8.52,"n":61,"o":8.52,"t":"2026-10-21T15:55:00Z","v":8350,"vw":8.528745},{"c":8.515,"h":8.52,"l":8.51,"n":52,"o":8.51,"t":"2026-10-21T16:00:00Z","v":3711,"vw":8.512704},{"c":8.54,"h":8.56,"l":8.515,"n":93,"o":8.515,"t":"2026-10-21T16:05:00Z","v":7646,"vw":8.534155},{"c":8.5,"h":8.53,"l":8.5,"n":67,"o":8.53,"t":"2026-10-21T16:10:00Z","v":3875,"vw":8.507243},{"c":8.51,"h":8.51,"l":8.5,"n":50,"o":8.505,"t":"2026-10-21T16:15:00Z","v":4071,"vw":8.504884},{"c":8.53,"h":8.53,"l":8.515,"n":65,"o":8.515,"t":"2026-10-21T16:20:00Z","v":1546,"vw":8.520595},{"c":8.51,"h":8.52,"l":8.51,"n":40,"o":8.52,"t":"2026-10-21T16:25:00Z","v":2457,"vw":8.518483},{"c":8.505,"h":8.505,"l":8.505,"n":34,"o":8.505,"t":"2026-10-21T16:30:00Z","v":736,"vw":8.505},{"c":8.555,"h":8.56,"l":8.5047,"n":158,"o":8.5047,"t":"2026-10-21T16:35:00Z","v":9039,"vw":8.518878},{"c":8.53,"h":8.55,"l":8.5249,"n":113,"o":8.55,"t":"2026-10-21T16:40:00Z","v":9960,"vw":8.534893},{"c":8.53,"h":8.53,"l":8.53,"n":43,"o":8.53,"t":"2026-10-21T16:45:00Z","v":1761,"vw":8.53},{"c":8.53,"h":8.5379,"l":8.53,"n":31,"o":8.5379,"t":"2026-10-21T16:50:00Z","v":780,"vw":8.533198},{"c":8.53,"h":8.5376,"l":8.53,"n":55,"o":8.5376,"t":"2026-10-21T16:55:00Z","v":1217,"vw":8.531086},{"c":8.52,"h":8.53,"l":8.51,"n":114,"o":8.53,"t":"2026-10-21T17:00:00Z","v":5053,"vw":8.521857},{"c":8.535,"h":8.535,"l":8.5,"n":121,"o":8.52,"t":"2026-10-21T17:05:00Z","v":14100,"vw":8.51549},{"c":8.54,"h":8.55,"l":8.54,"n":32,"o":8.55,"t":"2026-10-21T17:10:00Z","v":1615,"vw":8.545737},{"c":8.54,"h":8.54,"l":8.54,"n":26,"o":8.54,"t":"2026-10-21T17:15:00Z","v":1032,"vw":8.54},{"c":8.56,"h":8.57,"l":8.54,"n":120,"o":8.54,"t":"2026-10-21T17:20:00Z","v":11133,"vw":8.559986},{"c":8.54,"h":8.56,"l":8.5301,"n":94,"o":8.56,"t":"2026-10-21T17:25:00Z","v":12633,"vw":8.53789},{"c":8.54,"h":8.54,"l":8.53,"n":82,"o":8.53,"t":"2026-10-21T17:30:00Z","v":5255,"vw":8.531952},{"c":8.54,"h":8.54,"l":8.5302,"n":17,"o":8.5302,"t":"2026-10-21T17:35:00Z","v":1755,"vw":8.532606},{"c":8.56,"h":8.56,"l":8.54,"n":69,"o":8.55,"t":"2026-10-21T17:40:00Z","v":6950,"vw":8.542619},{"c":8.55,"h":8.55,"l":8.55,"n":71,"o":8.55,"t":"2026-10-21T17:45:00Z","v":1399,"vw":8.55}],"history":[{"c":83.51,"h":83.51,"l":14,"n":127891,"o":14,"t":"2025-03-31T04:00:00Z","v":6701965,"vw":44.942672},{"c":233,"h":265,"l":114.22,"n":305252,"o":125.98,"t":"2025-04-01T04:00:00Z","v":11417874,"vw":174.175065},{"c":52.52,"h":177.01,"l":46,"n":193204,"o":176.16,"t":"2025-04-02T04:00:00Z","v":10320591,"vw":94.994647},{"c":62.12,"h":75.45,"l":40,"n":127237,"o":45.48,"t":"2025-04-03T04:00:00Z","v":11059750,"vw":57.483581},{"c":45,"h":68,"l":42.33,"n":67515,"o":57,"t":"2025-04-04T04:00:00Z","v":6016926,"vw":54.545532},{"c":47.12,"h":63.95,"l":43.56,"n":50630,"o":44.34,"t":"2025-04-07T04:00:00Z","v":5026647,"vw":50.293917},{"c":39.21,"h":55,"l":38.0001,"n":63445,"o":54.22,"t":"2025-04-08T04:00:00Z","v":5054305,"vw":45.36023},{"c":34.71,"h":40.5,"l":30.8,"n":51658,"o":40.1,"t":"2025-04-09T04:00:00Z","v":4979525,"vw":34.476816},{"c":25.4,"h":35.5,"l":25,"n":31432,"o":34.76,"t":"2025-04-10T04:00:00Z","v":3394241,"vw":28.418072},{"c":22.85,"h":28.795,"l":22,"n":30939,"o":25.6,"t":"2025-04-11T04:00:00Z","v":4135471,"vw":24.812888},{"c":26,"h":27.49,"l":22,"n":33817,"o":23.83,"t":"2025-04-14T04:00:00Z","v":5700342,"vw":25.025087},{"c":26.14,"h":30.9699,"l":25.31,"n":27600,"o":29.2,"t":"2025-04-15T04:00:00Z","v":4409403,"vw":27.910971},{"c":28.09,"h":30.45,"l":25.08,"n":23179,"o":25.08,"t":"2025-04-16T04:00:00Z","v":3100878,"vw":28.14258},{"c":25.5,"h":28.3,"l":25.5,"n":15980,"o":28.1,"t":"2025-04-17T04:00:00Z","v":1621034,"vw":26.222453},{"c":21.73,"h":24.5,"l":21.0601,"n":17896,"o":24.5,"t":"2025-04-21T04:00:00Z","v":2210443,"vw":22.560888},{"c":23.38,"h":24.65,"l":22.235,"n":16796,"o":22.235,"t":"2025-04-22T04:00:00Z","v":2629758,"vw":23.465272},{"c":21.95,"h":24.76,"l":21.3348,"n":16259,"o":23.8,"t":"2025-04-23T04:00:00Z","v":2087018,"vw":22.537623},{"c":22.58,"h":23.5,"l":21.8,"n":10321,"o":22.22,"t":"2025-04-24T04:00:00Z","v":1578922,"vw":22.62189},{"c":22.8,"h":23.11,"l":21.8,"n":10069,"o":22.6,"t":"2025-04-25T04:00:00Z","v":1187970,"vw":22.447449},{"c":23,"h":24.2,"l":22.15,"n":10219,"o":22.8,"t":"2025-04-28T04:00:00Z","v":1270818,"vw":23.091346},{"c":22.07,"h":23.26,"l":21.55,"n":10614,"o":22.95,"t":"2025-04-29T04:00:00Z","v":1182624,"vw":22.256994},{"c":23.11,"h":23.535,"l":21.15,"n":10467,"o":21.8,"t":"2025-04-30T04:00:00Z","v":1168219,"vw":22.496909},{"c":23.36,"h":25.64,"l":22.5528,"n":11690,"o":23.22,"t":"2025-05-01T04:00:00Z","v":1456323,"vw":23.97306},{"c":22.94,"h":24.24,"l":22.7201,"n":7778,"o":23.36,"t":"2025-05-02T04:00:00Z","v":870202,"vw":23.200942},{"c":23.05,"h":23.4,"l":22.39,"n":6084,"o":22.76,"t":"2025-05-05T04:00:00Z","v":537388,"vw":22.97762},{"c":23.15,"h":23.25,"l":22.49,"n":4927,"o":23,"t":"2025-05-06T04:00:00Z","v":429276,"vw":22.871263},{"c":25.24,"h":26.6,"l":22.64,"n":21212,"o":22.74,"t":"2025-05-07T04:00:00Z","v":2405896,"vw":25.215452},{"c":23.57,"h":25.35,"l":23.25,"n":12478,"o":25.35,"t":"2025-05-08T04:00:00Z","v":1129586,"vw":23.864729},{"c":24.34,"h":25.4999,"l":23.9,"n":12745,"o":24.3,"t":"2025-05-09T04:00:00Z","v":1330680,"vw":24.521667},{"c":24.54,"h":25.0641,"l":23.82,"n":9638,"o":25,"t":"2025-05-12T04:00:00Z","v":1021154,"vw":24.408197},{"c":24.18,"h":24.88,"l":23.81,"n":7923,"o":24.56,"t":"2025-05-13T04:00:00Z","v":847591,"vw":24.369764},{"c":23.36,"h":24.85,"l":23.3141,"n":7854,"o":24.3,"t":"2025-05-14T04:00:00Z","v":915417,"vw":23.913246},{"c":23.21,"h":23.57,"l":22.6656,"n":4924,"o":23.19,"t":"2025-05-15T04:00:00Z","v":374860,"vw":23.12152},{"c":23.8,"h":25.04,"l":23.15,"n":10971,"o":23.17,"t":"2025-05-16T04:00:00Z","v":1360212,"vw":24.293606},{"c":25.82,"h":27.49,"l":23.3727,"n":12681,"o":23.72,"t":"2025-05-19T04:00:00Z","v":1635272,"vw":25.635063},{"c":23.01,"h":24.3318,"l":22.89,"n":16205,"o":23.34,"t":"2025-05-20T04:00:00Z","v":2633470,"vw":23.464452},{"c":22.73,"h":23.35,"l":22.5,"n":7600,"o":23.1,"t":"2025-05-21T04:00:00Z","v":798325,"vw":22.880239},{"c":23.57,"h":23.68,"l":22.65,"n":5853,"o":22.75,"t":"2025-05-22T04:00:00Z","v":633560,"vw":23.151515},{"c":23.11,"h":23.29,"l":22.75,"n":3824,"o":23,"t":"2025-05-23T04:00:00Z","v":335933,"vw":23.009793},{"c":22,"h":23.25,"l":21.7601,"n":11238,"o":23.25,"t":"2025-05-27T04:00:00Z","v":1301849,"vw":22.325133},{"c":21.5,"h":22.1899,"l":21.37,"n":5737,"o":22,"t":"2025-05-28T04:00:00Z","v":500490,"vw":21.698365},{"c":22.32,"h":22.52,"l":21.15,"n":8700,"o":21.5,"t":"2025-05-29T04:00:00Z","v":830951,"vw":22.056712},{"c":18.31,"h":20.25,"l":17.06,"n":27979,"o":19.49,"t":"2025-05-30T04:00:00Z","v":3095804,"vw":18.377053},{"c":19.75,"h":19.8,"l":17.8,"n":15420,"o":18.65,"t":"2025-06-02T04:00:00Z","v":1657126,"vw":18.734836},{"c":18.67,"h":19.2,"l":18.26,"n":11596,"o":18.92,"t":"2025-06-03T04:00:00Z","v":1345369,"vw":18.721767},{"c":18.09,"h":18.76,"l":17.81,"n":13484,"o":18.76,"t":"2025-06-04T04:00:00Z","v":1684198,"vw":18.072205},{"c":16.19,"h":17.815,"l":16.0561,"n":20477,"o":17.815,"t":"2025-06-05T04:00:00Z","v":2838818,"vw":16.751224},{"c":16.79,"h":17.0406,"l":15.9022,"n":15355,"o":16.1,"t":"2025-06-06T04:00:00Z","v":1712744,"vw":16.464442},{"c":14.77,"h":16.65,"l":14.7201,"n":20268,"o":16.5,"t":"2025-06-09T04:00:00Z","v":3012908,"vw":15.334521},{"c":14.41,"h":14.67,"l":13.7044,"n":12696,"o":14.61,"t":"2025-06-10T04:00:00Z","v":1868682,"vw":14.303977},{"c":13.17,"h":14.75,"l":13.07,"n":18740,"o":14.46,"t":"2025-06-11T04:00:00Z","v":2727808,"vw":13.796859},{"c":12.67,"h":13.32,"l":12.53,"n":20696,"o":13.12,"t":"2025-06-12T04:00:00Z","v":2834306,"vw":12.861929},{"c":12.42,"h":12.83,"l":12.1563,"n":12599,"o":12.46,"t":"2025-06-13T04:00:00Z","v":1610488,"vw":12.39565},{"c":12.67,"h":12.79,"l":11.82,"n":10879,"o":12.45,"t":"2025-06-16T04:00:00Z","v":1585953,"vw":12.281266},{"c":13.03,"h":14.05,"l":12.6781,"n":15942,"o":12.88,"t":"2025-06-17T04:00:00Z","v":2352635,"vw":13.349083},{"c":13.21,"h":13.57,"l":12.75,"n":6889,"o":13,"t":"2025-06-18T04:00:00Z","v":941652,"vw":13.126302},{"c":13.24,"h":13.88,"l":12.9,"n":7084,"o":13.27,"t":"2025-06-20T04:00:00Z","v":1142837,"vw":13.37517},{"c":12.89,"h":13.18,"l":12.22,"n":7818,"o":13.11,"t":"2025-06-23T04:00:00Z","v":917817,"vw":12.636148},{"c":12.82,"h":13.21,"l":12.69,"n":5613,"o":12.98,"t":"2025-06-24T04:00:00Z","v":603644,"vw":12.95095},{"c":12.52,"h":12.845,"l":12.18,"n":5806,"o":12.75,"t":"2025-06-25T04:00:00Z","v":830485,"vw":12.384743},{"c":13.1,"h":13.3,"l":12.25,"n":6232,"o":12.51,"t":"2025-06-26T04:00:00Z","v":930273,"vw":12.795896},{"c":13.31,"h":13.88,"l":13.09,"n":7049,"o":13.27,"t":"2025-06-27T04:00:00Z","v":1951955,"vw":13.374127},{"c":15.13,"h":15.35,"l":13.5901,"n":16841,"o":13.615,"t":"2025-06-30T04:00:00Z","v":2726961,"vw":14.802522},{"c":13.75,"h":15.1954,"l":13.72,"n":13153,"o":15.15,"t":"2025-07-01T04:00:00Z","v":1694635,"vw":14.18785},{"c":14.35,"h":14.46,"l":13.68,"n":9780,"o":14.26,"t":"2025-07-02T04:00:00Z","v":1052137,"vw":14.099025},{"c":15.04,"h":15.1294,"l":14.31,"n":6484,"o":14.55,"t":"2025-07-03T04:00:00Z","v":965959,"vw":14.752466},{"c":14.51,"h":15.04,"l":14.31,"n":7371,"o":15,"t":"2025-07-07T04:00:00Z","v":795766,"vw":14.614274},{"c":15.88,"h":15.88,"l":14.3,"n":9465,"o":14.55,"t":"2025-07-08T04:00:00Z","v":1208771,"vw":15.180608},{"c":15.46,"h":15.98,"l":14.9,"n":6810,"o":15.85,"t":"2025-07-09T04:00:00Z","v":849706,"vw":15.288419},{"c":14.88,"h":15.6442,"l":14.88,"n":6840,"o":15.48,"t":"2025-07-10T04:00:00Z","v":777204,"vw":15.167416},{"c":14.37,"h":14.7961,"l":14.08,"n":6622,"o":14.74,"t":"2025-07-11T04:00:00Z","v":844461,"vw":14.306332},{"c":14.53,"h":14.61,"l":14.2,"n":3788,"o":14.25,"t":"2025-07-14T04:00:00Z","v":351759,"vw":14.40785},{"c":13.73,"h":14.74,"l":13.68,"n":8000,"o":14.74,"t":"2025-07-15T04:00:00Z","v":748685,"vw":13.927158},{"c":14.18,"h":14.25,"l":13.7,"n":5382,"o":13.875,"t":"2025-07-16T04:00:00Z","v":524947,"vw":13.976169},{"c":14.62,"h":14.635,"l":14,"n":5994,"o":14.21,"t":"2025-07-17T04:00:00Z","v":603858,"vw":14.353093},{"c":14.4,"h":14.83,"l":14.35,"n":4986,"o":14.685,"t":"2025-07-18T04:00:00Z","v":582411,"vw":14.533501},{"c":13.88,"h":14.81,"l":13.84,"n":5097,"o":14.39,"t":"2025-07-21T04:00:00Z","v":616415,"vw":14.256128},{"c":14.14,"h":14.15,"l":13.75,"n":3649,"o":13.9,"t":"2025-07-22T04:00:00Z","v":404437,"vw":13.959021},{"c":14.67,"h":14.67,"l":13.9701,"n":3986,"o":14.15,"t":"2025-07-23T04:00:00Z","v":421648,"vw":14.294604},{"c":13.99,"h":14.79,"l":13.98,"n":4407,"o":14.67,"t":"2025-07-24T04:00:00Z","v":579059,"vw":14.332064},{"c":13.92,"h":14.0266,"l":13.665,"n":4156,"o":13.95,"t":"2025-07-25T04:00:00Z","v":493532,"vw":13.853825},{"c":13.97,"h":14.0999,"l":13.73,"n":4205,"o":13.92,"t":"2025-07-28T04:00:00Z","v":476929,"vw":13.923439},{"c":13.45,"h":13.9,"l":13.2765,"n":5034,"o":13.9,"t":"2025-07-29T04:00:00Z","v":492138,"vw":13.486383},{"c":13.4,"h":13.6783,"l":13.23,"n":3747,"o":13.35,"t":"2025-07-30T04:00:00Z","v":365389,"vw":13.46477},{"c":13.29,"h":13.67,"l":13.25,"n":3467,"o":13.29,"t":"2025-07-31T04:00:00Z","v":287614,"vw":13.413066},{"c":12.97,"h":13.4,"l":12.83,"n":5048,"o":13.25,"t":"2025-08-01T04:00:00Z","v":701933,"vw":13.074001},{"c":12.65,"h":13.2287,"l":12.65,"n":4746,"o":12.99,"t":"2025-08-04T04:00:00Z","v":457963,"vw":12.924284},{"c":12.44,"h":12.8199,"l":12.25,"n":5085,"o":12.75,"t":"2025-08-05T04:00:00Z","v":658689,"vw":12.435638},{"c":12.59,"h":12.63,"l":12.26,"n":7604,"o":12.29,"t":"2025-08-06T04:00:00Z","v":729211,"vw":12.474583},{"c":11.89,"h":12.45,"l":11.88,"n":8321,"o":12.43,"t":"2025-08-07T04:00:00Z","v":1142091,"vw":12.036882},{"c":11.82,"h":12.06,"l":11.58,"n":7675,"o":11.95,"t":"2025-08-08T04:00:00Z","v":899301,"vw":11.823407},{"c":11.48,"h":12.05,"l":11.4,"n":8324,"o":11.75,"t":"2025-08-11T04:00:00Z","v":1041003,"vw":11.590732},{"c":11.91,"h":12.075,"l":11.43,"n":6246,"o":11.55,"t":"2025-08-12T04:00:00Z","v":562853,"vw":11.83686},{"c":12.07,"h":12.25,"l":11.77,"n":5338,"o":11.9,"t":"2025-08-13T04:00:00Z","v":682622,"vw":12.012836},{"c":11.99,"h":12.24,"l":11.6261,"n":6382,"o":11.81,"t":"2025-08-14T04:00:00Z","v":711623,"vw":11.943342},{"c":12.11,"h":12.225,"l":11.8,"n":5495,"o":11.84,"t":"2025-08-15T04:00:00Z","v":639609,"vw":12.033213},{"c":13.93,"h":13.98,"l":12.1301,"n":11130,"o":12.25,"t":"2025-08-18T04:00:00Z","v":1799527,"vw":13.241399},{"c":12.96,"h":14.0899,"l":12.91,"n":9378,"o":14,"t":"2025-08-19T04:00:00Z","v":1332160,"vw":13.276931},{"c":12.98,"h":13.5399,"l":12.5,"n":5974,"o":12.53,"t":"2025-08-20T04:00:00Z","v":793433,"vw":13.032596},{"c":14.47,"h":14.48,"l":12.93,"n":12959,"o":13.24,"t":"2025-08-21T04:00:00Z","v":1764355,"vw":13.972234},{"c":15.24,"h":15.24,"l":14.36,"n":17282,"o":14.99,"t":"2025-08-22T04:00:00Z","v":2201967,"vw":14.870128},{"c":14.91,"h":15.6,"l":14.24,"n":11178,"o":14.6,"t":"2025-08-25T04:00:00Z","v":1316354,"vw":15.003784},{"c":15.62,"h":15.94,"l":15.05,"n":12524,"o":15.09,"t":"2025-08-26T04:00:00Z","v":1792800,"vw":15.515978},{"c":15.35,"h":15.75,"l":15.05,"n":7137,"o":15.55,"t":"2025-08-27T04:00:00Z","v":791051,"vw":15.379966},{"c":15.36,"h":15.8108,"l":15.016,"n":6122,"o":15.48,"t":"2025-08-28T04:00:00Z","v":592507,"vw":15.357964},{"c":14.19,"h":15.2435,"l":14.1,"n":10944,"o":15.21,"t":"2025-08-29T04:00:00Z","v":1031740,"vw":14.344495},{"c":13.96,"h":14.19,"l":13.78,"n":7226,"o":13.8,"t":"2025-09-02T04:00:00Z","v":522988,"vw":13.973309},{"c":13.84,"h":14.28,"l":13.68,"n":6800,"o":14.22,"t":"2025-09-03T04:00:00Z","v":694612,"vw":13.949513},{"c":13.32,"h":13.9052,"l":13.15,"n":9356,"o":13.73,"t":"2025-09-04T04:00:00Z","v":650128,"vw":13.369444},{"c":13.31,"h":13.5878,"l":12.95,"n":7505,"o":13.4,"t":"2025-09-05T04:00:00Z","v":677148,"vw":13.264791},{"c":12.86,"h":13.4207,"l":12.66,"n":9543,"o":13.16,"t":"2025-09-08T04:00:00Z","v":817541,"vw":12.911132},{"c":12.94,"h":13.125,"l":12.75,"n":11804,"o":12.86,"t":"2025-09-09T04:00:00Z","v":1007812,"vw":12.899366},{"c":12.3,"h":12.85,"l":12.2,"n":10592,"o":12.85,"t":"2025-09-10T04:00:00Z","v":1447416,"vw":12.389117},{"c":12.46,"h":12.59,"l":12.23,"n":7025,"o":12.23,"t":"2025-09-11T04:00:00Z","v":709876,"vw":12.441431},{"c":12.77,"h":12.85,"l":12.39,"n":8111,"o":12.46,"t":"2025-09-12T04:00:00Z","v":635943,"vw":12.65694},{"c":12.69,"h":12.7699,"l":12.45,"n":5478,"o":12.69,"t":"2025-09-15T04:00:00Z","v":405736,"vw":12.605303},{"c":12.81,"h":12.865,"l":12.55,"n":5033,"o":12.7,"t":"2025-09-16T04:00:00Z","v":455768,"vw":12.720488},{"c":12.86,"h":13.3141,"l":12.83,"n":6657,"o":12.85,"t":"2025-09-17T04:00:00Z","v":581942,"vw":13.070976},{"c":12.9,"h":13.15,"l":12.82,"n":6678,"o":12.95,"t":"2025-09-18T04:00:00Z","v":564065,"vw":12.956063},{"c":12.84,"h":13.09,"l":12.78,"n":6948,"o":12.87,"t":"2025-09-19T04:00:00Z","v":1024888,"vw":12.886184},{"c":12.62,"h":12.8399,"l":12.53,"n":5743,"o":12.64,"t":"2025-09-22T04:00:00Z","v":558619,"vw":12.65674},{"c":13.12,"h":13.6,"l":12.7001,"n":10599,"o":12.74,"t":"2025-09-23T04:00:00Z","v":956744,"vw":13.26805},{"c":12.9,"h":13.2514,"l":12.81,"n":5572,"o":13.15,"t":"2025-09-24T04:00:00Z","v":387402,"vw":12.943874},{"c":12.64,"h":12.84,"l":12.425,"n":6522,"o":12.71,"t":"2025-09-25T04:00:00Z","v":444167,"vw":12.629497},{"c":12.66,"h":12.76,"l":12.53,"n":6284,"o":12.64,"t":"2025-09-26T04:00:00Z","v":352283,"vw":12.624029},{"c":12.28,"h":12.7,"l":12.01,"n":9022,"o":12.56,"t":"2025-09-29T04:00:00Z","v":1019574,"vw":12.232941},{"c":12.4,"h":12.41,"l":12.09,"n":7876,"o":12.27,"t":"2025-09-30T04:00:00Z","v":610087,"vw":12.269519},{"c":12.3,"h":12.8,"l":12.1591,"n":7149,"o":12.18,"t":"2025-10-01T04:00:00Z","v":591991,"vw":12.515528},{"c":12.71,"h":12.9399,"l":12.3001,"n":7581,"o":12.38,"t":"2025-10-02T04:00:00Z","v":527615,"vw":12.734022},{"c":12.71,"h":13.05,"l":12.5,"n":7112,"o":12.5,"t":"2025-10-03T04:00:00Z","v":501738,"vw":12.801875},{"c":13.04,"h":13.18,"l":12.51,"n":9305,"o":12.77,"t":"2025-10-06T04:00:00Z","v":727775,"vw":12.896134},{"c":12.67,"h":13.0717,"l":12.56,"n":9743,"o":13.01,"t":"2025-10-07T04:00:00Z","v":698066,"vw":12.741216},{"c":12.38,"h":12.65,"l":12.23,"n":9543,"o":12.54,"t":"2025-10-08T04:00:00Z","v":990040,"vw":12.377614},{"c":11.98,"h":12.4154,"l":11.78,"n":11512,"o":12.32,"t":"2025-10-09T04:00:00Z","v":1052770,"vw":12.010179},{"c":11.15,"h":11.97,"l":11.13,"n":12679,"o":11.9,"t":"2025-10-10T04:00:00Z","v":1407955,"vw":11.411965},{"c":11.62,"h":11.62,"l":11.19,"n":7639,"o":11.21,"t":"2025-10-13T04:00:00Z","v":569035,"vw":11.424628},{"c":11.58,"h":11.7,"l":11.35,"n":8804,"o":11.36,"t":"2025-10-14T04:00:00Z","v":593641,"vw":11.574833},{"c":11.28,"h":11.77,"l":11.16,"n":6973,"o":11.6,"t":"2025-10-15T04:00:00Z","v":726893,"vw":11.43264},{"c":10.83,"h":11.42,"l":10.81,"n":12772,"o":11.3,"t":"2025-10-16T04:00:00Z","v":1150914,"vw":11.013935},{"c":11.1,"h":11.18,"l":10.88,"n":7209,"o":11,"t":"2025-10-17T04:00:00Z","v":518911,"vw":11.011451},{"c":11.32,"h":11.53,"l":11.09,"n":7063,"o":11.29,"t":"2025-10-20T04:00:00Z","v":609267,"vw":11.273864},{"c":11.27,"h":11.5,"l":11.03,"n":6673,"o":11.11,"t":"2025-10-21T04:00:00Z","v":386787,"vw":11.257053},{"c":11.05,"h":11.185,"l":10.8426,"n":7715,"o":11.11,"t":"2025-10-22T04:00:00Z","v":752360,"vw":11.015448},{"c":11.18,"h":11.26,"l":10.9502,"n":6494,"o":11.05,"t":"2025-10-23T04:00:00Z","v":447172,"vw":11.144135},{"c":10.82,"h":11.39,"l":10.67,"n":10020,"o":11.28,"t":"2025-10-24T04:00:00Z","v":1096479,"vw":10.997194},{"c":10.25,"h":10.9595,"l":10.22,"n":10455,"o":10.85,"t":"2025-10-27T04:00:00Z","v":1000038,"vw":10.474503},{"c":10.02,"h":10.4,"l":10.02,"n":8583,"o":10.24,"t":"2025-10-28T04:00:00Z","v":722124,"vw":10.205973},{"c":9.89,"h":10.25,"l":9.8,"n":9941,"o":10,"t":"2025-10-29T04:00:00Z","v":1319990,"vw":9.998632},{"c":10.03,"h":10.3,"l":9.7401,"n":7887,"o":9.75,"t":"2025-10-30T04:00:00Z","v":765137,"vw":10.088606},{"c":10,"h":10.1,"l":9.88,"n":7765,"o":10.03,"t":"2025-10-31T04:00:00Z","v":805820,"vw":9.970276},{"c":9.6,"h":9.9442,"l":9.37,"n":9928,"o":9.9,"t":"2025-11-03T05:00:00Z","v":884472,"vw":9.615152},{"c":9.12,"h":9.54,"l":9.08,"n":10569,"o":9.4,"t":"2025-11-04T05:00:00Z","v":804316,"vw":9.242833},{"c":9.16,"h":9.25,"l":8.95,"n":9848,"o":9.11,"t":"2025-11-05T05:00:00Z","v":823552,"vw":9.105866},{"c":8.85,"h":9.1783,"l":8.71,"n":10056,"o":9.05,"t":"2025-11-06T05:00:00Z","v":916050,"vw":8.874011},{"c":9.11,"h":9.13,"l":8.5,"n":9180,"o":8.78,"t":"2025-11-07T05:00:00Z","v":847740,"vw":8.848492},{"c":9,"h":9.3,"l":8.87,"n":7946,"o":9.15,"t":"2025-11-10T05:00:00Z","v":638521,"vw":8.984756},{"c":8.76,"h":9.0522,"l":8.735,"n":8512,"o":9,"t":"2025-11-11T05:00:00Z","v":730009,"vw":8.853182},{"c":8.8,"h":8.845,"l":8.61,"n":9216,"o":8.76,"t":"2025-11-12T05:00:00Z","v":911507,"vw":8.716659},{"c":8.52,"h":8.8363,"l":8.31,"n":12306,"o":8.71,"t":"2025-11-13T05:00:00Z","v":1292268,"vw":8.499676},{"c":7.93,"h":8.88,"l":7.9,"n":12195,"o":8.25,"t":"2025-11-14T05:00:00Z","v":1359935,"vw":8.123014},{"c":7.61,"h":7.945,"l":7.45,"n":11661,"o":7.7,"t":"2025-11-17T05:00:00Z","v":1381390,"vw":7.653046},{"c":7.99,"h":8.02,"l":7.52,"n":9524,"o":7.55,"t":"2025-11-18T05:00:00Z","v":941388,"vw":7.826784},{"c":7.57,"h":7.99,"l":7.56,"n":8491,"o":7.91,"t":"2025-11-19T05:00:00Z","v":1084475,"vw":7.698761},{"c":7.47,"h":7.9997,"l":7.47,"n":8458,"o":7.65,"t":"2025-11-20T05:00:00Z","v":794223,"vw":7.668986},{"c":7.39,"h":7.615,"l":7.31,"n":7625,"o":7.43,"t":"2025-11-21T05:00:00Z","v":624382,"vw":7.455579},{"c":8.5,"h":8.61,"l":7.45,"n":18508,"o":7.47,"t":"2025-11-24T05:00:00Z","v":1938858,"vw":8.243774},{"c":8.36,"h":8.5,"l":8.16,"n":9615,"o":8.5,"t":"2025-11-25T05:00:00Z","v":850853,"vw":8.300411},{"c":8.21,"h":8.4099,"l":8.1,"n":6638,"o":8.34,"t":"2025-11-26T05:00:00Z","v":541463,"vw":8.204227},{"c":8.3,"h":8.44,"l":8.1782,"n":3876,"o":8.21,"t":"2025-11-28T05:00:00Z","v":270073,"vw":8.333774},{"c":8.04,"h":8.42,"l":7.97,"n":7747,"o":8.18,"t":"2025-12-01T05:00:00Z","v":727855,"vw":8.079461},{"c":8.17,"h":8.35,"l":7.85,"n":6743,"o":8.03,"t":"2025-12-02T05:00:00Z","v":694485,"vw":8.147901},{"c":8.38,"h":8.38,"l":8.07,"n":5071,"o":8.16,"t":"2025-12-03T05:00:00Z","v":690020,"vw":8.289318},{"c":8.36,"h":8.51,"l":8.291,"n":4935,"o":8.36,"t":"2025-12-04T05:00:00Z","v":476550,"vw":8.392471},{"c":8.11,"h":8.58,"l":8.08,"n":9059,"o":8.35,"t":"2025-12-05T05:00:00Z","v":690441,"vw":8.28226},{"c":8.56,"h":8.595,"l":8.1005,"n":12785,"o":8.14,"t":"2025-12-08T05:00:00Z","v":1175944,"vw":8.453304},{"c":9.08,"h":9.22,"l":8.4015,"n":13077,"o":8.49,"t":"2025-12-09T05:00:00Z","v":1212535,"vw":9.056724},{"c":9.67,"h":10,"l":8.91,"n":12567,"o":9.08,"t":"2025-12-10T05:00:00Z","v":1510202,"vw":9.600833},{"c":10.03,"h":10.14,"l":9.4101,"n":10462,"o":9.48,"t":"2025-12-11T05:00:00Z","v":1094418,"vw":9.980953},{"c":9.71,"h":10.2799,"l":9.61,"n":10780,"o":10.15,"t":"2025-12-12T05:00:00Z","v":908844,"vw":9.817643},{"c":9.39,"h":9.8,"l":9.31,"n":9301,"o":9.7,"t":"2025-12-15T05:00:00Z","v":736842,"vw":9.525709},{"c":9.67,"h":9.99,"l":9.3,"n":11795,"o":9.34,"t":"2025-12-16T05:00:00Z","v":923005,"vw":9.698811},{"c":9.11,"h":9.86,"l":9.0509,"n":12142,"o":9.68,"t":"2025-12-17T05:00:00Z","v":946262,"vw":9.38911},{"c":9.08,"h":9.41,"l":9.055,"n":11572,"o":9.18,"t":"2025-12-18T05:00:00Z","v":757483,"vw":9.215581},{"c":9.11,"h":9.42,"l":9.02,"n":13014,"o":9.09,"t":"2025-12-19T05:00:00Z","v":5367896,"vw":9.126948},{"c":8.99,"h":9.26,"l":8.78,"n":9809,"o":9.2,"t":"2025-12-22T05:00:00Z","v":857646,"vw":8.956108},{"c":8.66,"h":8.9999,"l":8.58,"n":8654,"o":8.83,"t":"2025-12-23T05:00:00Z","v":716911,"vw":8.693364},{"c":8.87,"h":8.9,"l":8.59,"n":3968,"o":8.59,"t":"2025-12-24T05:00:00Z","v":360563,"vw":8.801207},{"c":8.67,"h":8.97,"l":8.615,"n":6812,"o":8.77,"t":"2025-12-26T05:00:00Z","v":659328,"vw":8.703799},{"c":8.2,"h":8.75,"l":8.14,"n":8135,"o":8.61,"t":"2025-12-29T05:00:00Z","v":977550,"vw":8.324647},{"c":7.79,"h":8.23,"l":7.77,"n":9790,"o":8.15,"t":"2025-12-30T05:00:00Z","v":1300289,"vw":7.910819},{"c":7.73,"h":7.8999,"l":7.65,"n":8991,"o":7.75,"t":"2025-12-31T05:00:00Z","v":1095998,"vw":7.730773},{"c":7.88,"h":7.98,"l":7.67,"n":6802,"o":7.77,"t":"2026-01-02T05:00:00Z","v":635934,"vw":7.827603},{"c":7.98,"h":8.12,"l":7.7801,"n":9466,"o":7.96,"t":"2026-01-05T05:00:00Z","v":994902,"vw":7.976607},{"c":7.83,"h":7.99,"l":7.675,"n":7516,"o":7.96,"t":"2026-01-06T05:00:00Z","v":1078421,"vw":7.817433},{"c":7.73,"h":7.85,"l":7.63,"n":8225,"o":7.8,"t":"2026-01-07T05:00:00Z","v":769160,"vw":7.694452},{"c":7.8,"h":7.87,"l":7.575,"n":10160,"o":7.72,"t":"2026-01-08T05:00:00Z","v":853975,"vw":7.73084},{"c":7.62,"h":7.89,"l":7.54,"n":8100,"o":7.81,"t":"2026-01-09T05:00:00Z","v":985079,"vw":7.672299},{"c":7.53,"h":7.62,"l":7.42,"n":7743,"o":7.59,"t":"2026-01-12T05:00:00Z","v":726849,"vw":7.518794},{"c":7.49,"h":7.594,"l":7.35,"n":10082,"o":7.49,"t":"2026-01-13T05:00:00Z","v":990582,"vw":7.456964},{"c":7.58,"h":7.62,"l":7.4,"n":7996,"o":7.46,"t":"2026-01-14T05:00:00Z","v":591356,"vw":7.53847},{"c":7.78,"h":7.93,"l":7.47,"n":9830,"o":7.63,"t":"2026-01-15T05:00:00Z","v":1100165,"vw":7.745349},{"c":7.94,"h":7.995,"l":7.58,"n":9237,"o":7.8,"t":"2026-01-16T05:00:00Z","v":953678,"vw":7.874801},{"c":7.55,"h":7.84,"l":7.5,"n":11097,"o":7.77,"t":"2026-01-20T05:00:00Z","v":1074788,"vw":7.623548},{"c":7.71,"h":7.78,"l":7.35,"n":11143,"o":7.61,"t":"2026-01-21T05:00:00Z","v":1365913,"vw":7.583308},{"c":7.94,"h":8,"l":7.6011,"n":10338,"o":7.61,"t":"2026-01-22T05:00:00Z","v":956440,"vw":7.865031},{"c":7.7,"h":7.96,"l":7.6427,"n":7072,"o":7.93,"t":"2026-01-23T05:00:00Z","v":636288,"vw":7.768067},{"c":7.48,"h":7.75,"l":7.46,"n":9685,"o":7.67,"t":"2026-01-26T05:00:00Z","v":859871,"vw":7.531133},{"c":7.07,"h":7.445,"l":7.01,"n":12408,"o":7.41,"t":"2026-01-27T05:00:00Z","v":1541178,"vw":7.136481},{"c":7.07,"h":7.25,"l":6.95,"n":10211,"o":7.08,"t":"2026-01-28T05:00:00Z","v":1217288,"vw":7.050782},{"c":7.06,"h":7.16,"l":6.86,"n":9661,"o":7.05,"t":"2026-01-29T05:00:00Z","v":872705,"vw":6.996565},{"c":6.9,"h":7.11,"l":6.83,"n":11849,"o":7,"t":"2026-01-30T05:00:00Z","v":1003703,"vw":6.909301},{"c":6.56,"h":6.95,"l":6.55,"n":13200,"o":6.87,"t":"2026-02-02T05:00:00Z","v":1501842,"vw":6.68415},{"c":6.6,"h":6.71,"l":6.28,"n":13816,"o":6.58,"t":"2026-02-03T05:00:00Z","v":1973936,"vw":6.497782},{"c":6.68,"h":6.94,"l":6.38,"n":14739,"o":6.6,"t":"2026-02-04T05:00:00Z","v":1252360,"vw":6.677708},{"c":6.07,"h":6.6292,"l":6.03,"n":14946,"o":6.6,"t":"2026-02-05T05:00:00Z","v":1168014,"vw":6.25518},{"c":6.11,"h":6.25,"l":5.8821,"n":12755,"o":6.13,"t":"2026-02-06T05:00:00Z","v":1359245,"vw":6.008777},{"c":6.19,"h":6.19,"l":5.88,"n":10020,"o":6.09,"t":"2026-02-09T05:00:00Z","v":1046562,"vw":6.079945},{"c":6.23,"h":6.66,"l":6.165,"n":11096,"o":6.21,"t":"2026-02-10T05:00:00Z","v":1104710,"vw":6.393515},{"c":5.9,"h":6.265,"l":5.85,"n":9181,"o":6.2,"t":"2026-02-11T05:00:00Z","v":1122948,"vw":5.958744},{"c":5.3,"h":6,"l":5.245,"n":14347,"o":5.89,"t":"2026-02-12T05:00:00Z","v":1763231,"vw":5.48297},{"c":5.4,"h":5.56,"l":5.18,"n":12047,"o":5.36,"t":"2026-02-13T05:00:00Z","v":1272769,"vw":5.409551},{"c":5.47,"h":5.6,"l":5.31,"n":9268,"o":5.45,"t":"2026-02-17T05:00:00Z","v":889300,"vw":5.444813},{"c":5.64,"h":5.72,"l":5.3,"n":7901,"o":5.42,"t":"2026-02-18T05:00:00Z","v":692792,"vw":5.607412},{"c":5.59,"h":5.6404,"l":5.44,"n":6334,"o":5.56,"t":"2026-02-19T05:00:00Z","v":431237,"vw":5.54707},{"c":5.62,"h":5.66,"l":5.46,"n":4582,"o":5.53,"t":"2026-02-20T05:00:00Z","v":410171,"vw":5.581899},{"c":5.56,"h":5.66,"l":5.48,"n":6839,"o":5.53,"t":"2026-02-23T05:00:00Z","v":717723,"vw":5.559126},{"c":5.64,"h":5.72,"l":5.5,"n":6180,"o":5.55,"t":"2026-02-24T05:00:00Z","v":509614,"vw":5.618881},{"c":5.91,"h":6,"l":5.58,"n":7699,"o":5.72,"t":"2026-02-25T05:00:00Z","v":764532,"vw":5.889178},{"c":6.08,"h":6.14,"l":5.87,"n":6737,"o":5.95,"t":"2026-02-26T05:00:00Z","v":600925,"vw":6.029802},{"c":5.95,"h":6.19,"l":5.8753,"n":5623,"o":5.97,"t":"2026-02-27T05:00:00Z","v":585924,"vw":5.995057},{"c":6.47,"h":6.52,"l":5.7816,"n":6145,"o":5.8,"t":"2026-03-02T05:00:00Z","v":693616,"vw":6.276945},{"c":6.61,"h":6.69,"l":6.1,"n":7810,"o":6.38,"t":"2026-03-03T05:00:00Z","v":717745,"vw":6.490041},{"c":7.21,"h":7.28,"l":6.75,"n":8458,"o":6.77,"t":"2026-03-04T05:00:00Z","v":894107,"vw":7.127935},{"c":7.7,"h":7.81,"l":7.1,"n":10385,"o":7.19,"t":"2026-03-05T05:00:00Z","v":1238275,"vw":7.536599},{"c":7.63,"h":7.85,"l":7.47,"n":8032,"o":7.54,"t":"2026-03-06T05:00:00Z","v":738943,"vw":7.656774},{"c":7.28,"h":7.54,"l":7.07,"n":6344,"o":7.54,"t":"2026-03-09T04:00:00Z","v":504438,"vw":7.238762},{"c":7.03,"h":7.4799,"l":7.03,"n":6456,"o":7.17,"t":"2026-03-10T04:00:00Z","v":548164,"vw":7.190936},{"c":7.16,"h":7.29,"l":6.95,"n":6538,"o":7.05,"t":"2026-03-11T04:00:00Z","v":603619,"vw":7.097348},{"c":6.83,"h":7.15,"l":6.77,"n":5955,"o":7.11,"t":"2026-03-12T04:00:00Z","v":504267,"vw":6.913654},{"c":7.03,"h":7.2,"l":6.86,"n":6617,"o":6.92,"t":"2026-03-13T04:00:00Z","v":613966,"vw":7.004011},{"c":6.96,"h":7.4486,"l":6.96,"n":7127,"o":7.14,"t":"2026-03-16T04:00:00Z","v":700686,"vw":7.17641},{"c":7.22,"h":7.43,"l":6.99,"n":6264,"o":6.99,"t":"2026-03-17T04:00:00Z","v":622269,"vw":7.29175},{"c":7.04,"h":7.2988,"l":6.98,"n":5508,"o":7.1,"t":"2026-03-18T04:00:00Z","v":519587,"vw":7.061837},{"c":6.82,"h":7.1104,"l":6.6866,"n":8637,"o":6.99,"t":"2026-03-19T04:00:00Z","v":636123,"vw":6.837593},{"c":6.91,"h":7.09,"l":6.71,"n":4904,"o":6.81,"t":"2026-03-20T04:00:00Z","v":618830,"vw":6.946118},{"c":6.81,"h":7.1,"l":6.77,"n":7068,"o":6.95,"t":"2026-03-23T04:00:00Z","v":831030,"vw":6.882108},{"c":6.36,"h":6.8684,"l":6.3,"n":7170,"o":6.77,"t":"2026-03-24T04:00:00Z","v":792541,"vw":6.458744},{"c":6,"h":6.47,"l":5.94,"n":10100,"o":6.42,"t":"2026-03-25T04:00:00Z","v":1152741,"vw":6.114146},{"c":5.98,"h":6.2471,"l":5.92,"n":9546,"o":5.94,"t":"2026-03-26T04:00:00Z","v":1015421,"vw":6.071951},{"c":5.88,"h":6.9125,"l":5.65,"n":18635,"o":6.9,"t":"2026-03-27T04:00:00Z","v":2459495,"vw":5.917273},{"c":5.16,"h":5.85,"l":5.15,"n":15859,"o":5.76,"t":"2026-03-30T04:00:00Z","v":1989010,"vw":5.292336},{"c":5.22,"h":5.38,"l":5.11,"n":14887,"o":5.22,"t":"2026-03-31T04:00:00Z","v":1677941,"vw":5.220838},{"c":5.5,"h":5.66,"l":5.12,"n":10731,"o":5.24,"t":"2026-04-01T04:00:00Z","v":1178565,"vw":5.460974},{"c":5.68,"h":5.74,"l":5.2301,"n":8202,"o":5.39,"t":"2026-04-02T04:00:00Z","v":671738,"vw":5.568461},{"c":5.49,"h":5.86,"l":5.455,"n":8584,"o":5.66,"t":"2026-04-06T04:00:00Z","v":962655,"vw":5.614839},{"c":5.43,"h":5.55,"l":5.29,"n":8773,"o":5.46,"t":"2026-04-07T04:00:00Z","v":947202,"vw":5.433203},{"c":5.86,"h":6.05,"l":5.62,"n":8326,"o":5.65,"t":"2026-04-08T04:00:00Z","v":934913,"vw":5.858972},{"c":5.9,"h":5.9956,"l":5.68,"n":5641,"o":5.79,"t":"2026-04-09T04:00:00Z","v":514877,"vw":5.857839},{"c":6.02,"h":6.08,"l":5.8,"n":6850,"o":5.98,"t":"2026-04-10T04:00:00Z","v":709396,"vw":5.963293},{"c":6.32,"h":6.38,"l":5.71,"n":8755,"o":5.91,"t":"2026-04-13T04:00:00Z","v":805993,"vw":6.215686},{"c":6.2,"h":6.485,"l":6.1,"n":8113,"o":6.38,"t":"2026-04-14T04:00:00Z","v":717534,"vw":6.264442},{"c":6.72,"h":6.725,"l":6.1901,"n":6765,"o":6.28,"t":"2026-04-15T04:00:00Z","v":683173,"vw":6.550237},{"c":6.85,"h":7.08,"l":6.64,"n":6368,"o":6.75,"t":"2026-04-16T04:00:00Z","v":629705,"vw":6.905718},{"c":6.95,"h":7,"l":6.73,"n":5954,"o":6.94,"t":"2026-04-17T04:00:00Z","v":570823,"vw":6.893513},{"c":7.1,"h":7.29,"l":6.9,"n":6364,"o":6.9,"t":"2026-04-20T04:00:00Z","v":630790,"vw":7.089415},{"c":7.28,"h":7.62,"l":7.0339,"n":13292,"o":7.15,"t":"2026-04-21T04:00:00Z","v":1796106,"vw":7.294485},{"c":9.24,"h":11.2,"l":7.29,"n":215832,"o":7.5,"t":"2026-04-22T04:00:00Z","v":30534787,"vw":9.727913},{"c":6.71,"h":9.59,"l":6.51,"n":44881,"o":8.945,"t":"2026-04-23T04:00:00Z","v":6608675,"vw":7.414446},{"c":6.23,"h":6.86,"l":6.12,"n":21069,"o":6.855,"t":"2026-04-24T04:00:00Z","v":2480973,"vw":6.297316},{"c":5.97,"h":6.44,"l":5.94,"n":20020,"o":6.2,"t":"2026-04-27T04:00:00Z","v":2002640,"vw":6.037094},{"c":6,"h":6.14,"l":5.861,"n":16777,"o":5.95,"t":"2026-04-28T04:00:00Z","v":1594134,"vw":6.003858},{"c":5.83,"h":6.12,"l":5.82,"n":14626,"o":5.92,"t":"2026-04-29T04:00:00Z","v":1637586,"vw":5.925704},{"c":6.3,"h":6.32,"l":5.77,"n":13848,"o":5.85,"t":"2026-04-30T04:00:00Z","v":1681137,"vw":6.068237},{"c":6.38,"h":6.6,"l":6.2,"n":10707,"o":6.32,"t":"2026-05-01T04:00:00Z","v":1091377,"vw":6.369002},{"c":5.92,"h":6.58,"l":5.9,"n":14416,"o":6.38,"t":"2026-05-04T04:00:00Z","v":1380907,"vw":6.092623},{"c":6.04,"h":6.12,"l":5.86,"n":11066,"o":6.01,"t":"2026-05-05T04:00:00Z","v":1138656,"vw":6.019975},{"c":5.99,"h":6.15,"l":5.9,"n":16003,"o":6.08,"t":"2026-05-06T04:00:00Z","v":1310036,"vw":5.99033},{"c":6.15,"h":6.24,"l":6.01,"n":14816,"o":6.05,"t":"2026-05-07T04:00:00Z","v":1199961,"vw":6.14647},{"c":6.34,"h":6.38,"l":5.92,"n":9725,"o":6.11,"t":"2026-05-08T04:00:00Z","v":1163483,"vw":6.146212},{"c":6.38,"h":6.4,"l":6.1,"n":9960,"o":6.25,"t":"2026-05-11T04:00:00Z","v":840218,"vw":6.29412},{"c":6.54,"h":6.556,"l":6.27,"n":14487,"o":6.4,"t":"2026-05-12T04:00:00Z","v":1065120,"vw":6.43747},{"c":6.81,"h":6.91,"l":6.42,"n":16404,"o":6.45,"t":"2026-05-13T04:00:00Z","v":1418420,"vw":6.752504},{"c":6.92,"h":6.95,"l":6.62,"n":17940,"o":6.81,"t":"2026-05-14T04:00:00Z","v":1565002,"vw":6.835492},{"c":7.2,"h":7.2,"l":6.12,"n":16134,"o":6.29,"t":"2026-05-15T04:00:00Z","v":1625580,"vw":6.899706},{"c":7.22,"h":7.5,"l":7.11,"n":13990,"o":7.16,"t":"2026-05-18T04:00:00Z","v":1254194,"vw":7.247306},{"c":7.03,"h":7.145,"l":6.48,"n":11674,"o":7.14,"t":"2026-05-19T04:00:00Z","v":1003671,"vw":6.942144},{"c":7.31,"h":7.4062,"l":6.8398,"n":11496,"o":6.99,"t":"2026-05-20T04:00:00Z","v":1074080,"vw":7.238419},{"c":7.38,"h":7.6,"l":7.16,"n":15552,"o":7.17,"t":"2026-05-21T04:00:00Z","v":1544963,"vw":7.457242},{"c":7.56,"h":7.93,"l":7.35,"n":12326,"o":7.35,"t":"2026-05-22T04:00:00Z","v":1240416,"vw":7.574006},{"c":7.75,"h":8.05,"l":7.3,"n":18781,"o":7.58,"t":"2026-05-26T04:00:00Z","v":1827302,"vw":7.695322},{"c":7.79,"h":8.07,"l":7.68,"n":18088,"o":7.77,"t":"2026-05-27T04:00:00Z","v":2059316,"vw":7.878069},{"c":8.74,"h":8.77,"l":7.73,"n":19365,"o":7.76,"t":"2026-05-28T04:00:00Z","v":2106488,"vw":8.395988},{"c":8.51,"h":8.99,"l":8.3501,"n":17580,"o":8.73,"t":"2026-05-29T04:00:00Z","v":2624334,"vw":8.589917},{"c":8.7,"h":8.99,"l":8.27,"n":15099,"o":8.61,"t":"2026-06-01T04:00:00Z","v":1405459,"vw":8.663136},{"c":9.06,"h":9.28,"l":8.44,"n":16991,"o":8.6,"t":"2026-06-02T04:00:00Z","v":1593036,"vw":8.998553},{"c":8.56,"h":8.87,"l":8.12,"n":16514,"o":8.87,"t":"2026-06-03T04:00:00Z","v":1688500,"vw":8.445528},{"c":9.57,"h":10,"l":8.64,"n":23530,"o":8.69,"t":"2026-06-04T04:00:00Z","v":2690484,"vw":9.611507},{"c":9.11,"h":9.6737,"l":9,"n":16692,"o":9.46,"t":"2026-06-05T04:00:00Z","v":1335621,"vw":9.202129},{"c":8.89,"h":9.45,"l":8.89,"n":14168,"o":9.12,"t":"2026-06-08T04:00:00Z","v":1124039,"vw":9.125443},{"c":9.23,"h":9.36,"l":8.75,"n":16237,"o":8.86,"t":"2026-06-09T04:00:00Z","v":1204855,"vw":9.143613},{"c":8.97,"h":9.45,"l":8.9,"n":16421,"o":9.02,"t":"2026-06-10T04:00:00Z","v":1268610,"vw":9.157295},{"c":8.76,"h":9.1543,"l":8.51,"n":15528,"o":9,"t":"2026-06-11T04:00:00Z","v":1329975,"vw":8.756455},{"c":8.19,"h":8.7,"l":8.16,"n":13069,"o":8.62,"t":"2026-06-12T04:00:00Z","v":1199251,"vw":8.310241},{"c":7.82,"h":8.315,"l":7.67,"n":15069,"o":8.26,"t":"2026-06-15T04:00:00Z","v":1596909,"vw":7.931229},{"c":7.5,"h":7.75,"l":7.31,"n":14223,"o":7.75,"t":"2026-06-16T04:00:00Z","v":1340388,"vw":7.499418},{"c":7.5,"h":7.77,"l":7.43,"n":12959,"o":7.43,"t":"2026-06-17T04:00:00Z","v":1293395,"vw":7.556778},{"c":7.78,"h":7.79,"l":7.4,"n":13116,"o":7.5,"t":"2026-06-18T04:00:00Z","v":1336975,"vw":7.674219},{"c":7.05,"h":7.75,"l":6.935,"n":13777,"o":7.69,"t":"2026-06-22T04:00:00Z","v":1752576,"vw":7.103981},{"c":7.35,"h":7.41,"l":6.94,"n":12965,"o":6.96,"t":"2026-06-23T04:00:00Z","v":1267068,"vw":7.285042},{"c":7.02,"h":7.3799,"l":6.93,"n":16131,"o":7.28,"t":"2026-06-24T04:00:00Z","v":1169507,"vw":7.024077},{"c":6.67,"h":7.06,"l":6.52,"n":15938,"o":6.94,"t":"2026-06-25T04:00:00Z","v":1373986,"vw":6.67578},{"c":7.49,"h":7.5,"l":6.63,"n":13513,"o":6.63,"t":"2026-06-26T04:00:00Z","v":2957618,"vw":7.345596},{"c":7.78,"h":8.05,"l":7.585,"n":17242,"o":7.605,"t":"2026-06-29T04:00:00Z","v":1627848,"vw":7.792282},{"c":8.28,"h":8.32,"l":7.5,"n":14780,"o":7.68,"t":"2026-06-30T04:00:00Z","v":1490851,"vw":8.093998},{"c":9.37,"h":9.37,"l":8.4,"n":18488,"o":8.45,"t":"2026-07-01T04:00:00Z","v":2440970,"vw":9.066679},{"c":8.99,"h":9.525,"l":8.88,"n":16279,"o":9.38,"t":"2026-07-02T04:00:00Z","v":1530905,"vw":9.104299},{"c":9.05,"h":9.19,"l":8.679,"n":10314,"o":8.85,"t":"2026-07-06T04:00:00Z","v":735529,"vw":9.022855},{"c":8.74,"h":9.29,"l":8.67,"n":10963,"o":9.17,"t":"2026-07-07T04:00:00Z","v":666293,"vw":8.807581},{"c":8.44,"h":8.62,"l":8.34,"n":10566,"o":8.62,"t":"2026-07-08T04:00:00Z","v":842488,"vw":8.445709},{"c":8.46,"h":8.56,"l":8.1,"n":9993,"o":8.36,"t":"2026-07-09T04:00:00Z","v":580836,"vw":8.427321},{"c":8.23,"h":8.57,"l":8.09,"n":10526,"o":8.57,"t":"2026-07-10T04:00:00Z","v":710001,"vw":8.215456},{"c":8.4,"h":8.565,"l":8.25,"n":8632,"o":8.38,"t":"2026-07-13T04:00:00Z","v":586315,"vw":8.414658},{"c":8.31,"h":8.605,"l":8.16,"n":8327,"o":8.31,"t":"2026-07-14T04:00:00Z","v":500712,"vw":8.360067},{"c":8.49,"h":8.78,"l":8.37,"n":7715,"o":8.41,"t":"2026-07-15T04:00:00Z","v":513447,"vw":8.531696},{"c":8.51,"h":8.66,"l":8.37,"n":7969,"o":8.61,"t":"2026-07-16T04:00:00Z","v":458051,"vw":8.489532},{"c":8.36,"h":8.61,"l":8.17,"n":6084,"o":8.25,"t":"2026-07-17T04:00:00Z","v":412181,"vw":8.328071},{"c":8.19,"h":8.45,"l":8.15,"n":6731,"o":8.33,"t":"2026-07-20T04:00:00Z","v":610359,"vw":8.236325},{"c":8.16,"h":8.2631,"l":8.03,"n":7361,"o":8.16,"t":"2026-07-21T04:00:00Z","v":521416,"vw":8.13358},{"c":8.01,"h":8.26,"l":7.94,"n":8415,"o":8.16,"t":"2026-07-22T04:00:00Z","v":593209,"vw":8.018699},{"c":7.75,"h":7.98,"l":7.65,"n":8383,"o":7.92,"t":"2026-07-23T04:00:00Z","v":538940,"vw":7.766779},{"c":7.5,"h":7.835,"l":7.5,"n":6970,"o":7.81,"t":"2026-07-24T04:00:00Z","v":559300,"vw":7.582073},{"c":7.73,"h":7.94,"l":7.6409,"n":8103,"o":7.73,"t":"2026-07-27T04:00:00Z","v":521941,"vw":7.781027},{"c":7.97,"h":8.14,"l":7.5,"n":27196,"o":7.66,"t":"2026-07-28T04:00:00Z","v":2371006,"vw":7.855423},{"c":7.64,"h":8.16,"l":7.52,"n":10405,"o":7.95,"t":"2026-07-29T04:00:00Z","v":766221,"vw":7.749074},{"c":7.67,"h":7.77,"l":7.51,"n":8291,"o":7.6,"t":"2026-07-30T04:00:00Z","v":571776,"vw":7.642669},{"c":7.71,"h":7.89,"l":7.62,"n":12356,"o":7.71,"t":"2026-07-31T04:00:00Z","v":675273,"vw":7.721963},{"c":7.89,"h":8.085,"l":7.74,"n":10442,"o":7.84,"t":"2026-08-03T04:00:00Z","v":762409,"vw":7.915951},{"c":8.36,"h":8.4,"l":7.9,"n":11898,"o":7.9,"t":"2026-08-04T04:00:00Z","v":833309,"vw":8.282915},{"c":8.41,"h":8.41,"l":8.1425,"n":8740,"o":8.375,"t":"2026-08-05T04:00:00Z","v":632495,"vw":8.261279},{"c":8.56,"h":8.6296,"l":8.3151,"n":7333,"o":8.35,"t":"2026-08-06T04:00:00Z","v":516404,"vw":8.517795},{"c":8.97,"h":9.04,"l":8.65,"n":10813,"o":8.65,"t":"2026-08-07T04:00:00Z","v":686826,"vw":8.922248},{"c":8.77,"h":9.09,"l":8.615,"n":8239,"o":8.92,"t":"2026-08-10T04:00:00Z","v":509935,"vw":8.787112},{"c":8.73,"h":8.805,"l":8.571,"n":8825,"o":8.76,"t":"2026-08-11T04:00:00Z","v":565055,"vw":8.668014},{"c":8.86,"h":8.87,"l":8.61,"n":8249,"o":8.72,"t":"2026-08-12T04:00:00Z","v":448590,"vw":8.761241},{"c":9.49,"h":9.52,"l":8.83,"n":17102,"o":8.89,"t":"2026-08-13T04:00:00Z","v":1746494,"vw":9.260528},{"c":10.87,"h":11.59,"l":9.895,"n":54330,"o":9.895,"t":"2026-08-14T04:00:00Z","v":5945456,"vw":11.085415},{"c":10.36,"h":11.29,"l":9.69,"n":20317,"o":10.97,"t":"2026-08-17T04:00:00Z","v":1915523,"vw":10.274233},{"c":11.43,"h":11.78,"l":10.31,"n":19404,"o":10.31,"t":"2026-08-18T04:00:00Z","v":2361663,"vw":11.37031},{"c":10.91,"h":11.6,"l":10.74,"n":16573,"o":11.5,"t":"2026-08-19T04:00:00Z","v":1554308,"vw":11.007184},{"c":10.87,"h":11.35,"l":10.67,"n":13998,"o":10.89,"t":"2026-08-20T04:00:00Z","v":1294324,"vw":11.028413},{"c":10.75,"h":11.25,"l":10.75,"n":9091,"o":10.89,"t":"2026-08-21T04:00:00Z","v":790272,"vw":10.971664},{"c":10.58,"h":11.1399,"l":10.54,"n":11112,"o":10.68,"t":"2026-08-24T04:00:00Z","v":715661,"vw":10.74967},{"c":10.91,"h":10.99,"l":10.41,"n":9345,"o":10.57,"t":"2026-08-25T04:00:00Z","v":715409,"vw":10.811489},{"c":10.56,"h":10.7992,"l":10.41,"n":8926,"o":10.74,"t":"2026-08-26T04:00:00Z","v":814830,"vw":10.562891},{"c":10.48,"h":10.72,"l":10.35,"n":6879,"o":10.63,"t":"2026-08-27T04:00:00Z","v":743830,"vw":10.513378},{"c":10.71,"h":11.15,"l":10.485,"n":8556,"o":10.5,"t":"2026-08-28T04:00:00Z","v":1037678,"vw":10.814324},{"c":10.76,"h":10.98,"l":10.5,"n":9108,"o":10.62,"t":"2026-08-31T04:00:00Z","v":915139,"vw":10.785217},{"c":10.39,"h":10.72,"l":10.2053,"n":9687,"o":10.6,"t":"2026-09-01T04:00:00Z","v":844803,"vw":10.435366},{"c":11,"h":11.1,"l":10.37,"n":12927,"o":10.41,"t":"2026-09-02T04:00:00Z","v":1321699,"vw":10.950808},{"c":10.86,"h":11.29,"l":10.77,"n":9953,"o":11.1,"t":"2026-09-03T04:00:00Z","v":790561,"vw":10.991248},{"c":10.63,"h":11.05,"l":10.505,"n":9109,"o":10.8,"t":"2026-09-04T04:00:00Z","v":796178,"vw":10.649564},{"c":10.71,"h":10.95,"l":10.602,"n":12744,"o":10.68,"t":"2026-09-08T04:00:00Z","v":997440,"vw":10.763799},{"c":10.62,"h":10.83,"l":10.44,"n":11156,"o":10.62,"t":"2026-09-09T04:00:00Z","v":929818,"vw":10.648373},{"c":10.98,"h":11.075,"l":10.57,"n":14115,"o":10.57,"t":"2026-09-10T04:00:00Z","v":1146049,"vw":10.923698},{"c":11.39,"h":12.11,"l":11.09,"n":19134,"o":11.09,"t":"2026-09-11T04:00:00Z","v":2375093,"vw":11.69218},{"c":11.4,"h":11.92,"l":11.285,"n":21741,"o":11.41,"t":"2026-09-14T04:00:00Z","v":1585457,"vw":11.489058},{"c":10.77,"h":11.4,"l":10.73,"n":14601,"o":11.26,"t":"2026-09-15T04:00:00Z","v":1250224,"vw":10.996981},{"c":10.44,"h":10.99,"l":10.3601,"n":14057,"o":10.78,"t":"2026-09-16T04:00:00Z","v":1182536,"vw":10.644197},{"c":10.26,"h":10.84,"l":10.25,"n":15125,"o":10.6,"t":"2026-09-17T04:00:00Z","v":1028211,"vw":10.454515},{"c":10.32,"h":10.61,"l":10.12,"n":15988,"o":10.26,"t":"2026-09-18T04:00:00Z","v":5114927,"vw":10.339055},{"c":10.88,"h":11.07,"l":10.18,"n":13263,"o":10.32,"t":"2026-09-21T04:00:00Z","v":1055617,"vw":10.843293},{"c":11.21,"h":11.265,"l":10.87,"n":11687,"o":11,"t":"2026-09-22T04:00:00Z","v":788247,"vw":11.088935},{"c":10.9,"h":11.155,"l":10.66,"n":10888,"o":11.1,"t":"2026-09-23T04:00:00Z","v":754637,"vw":10.82927},{"c":10.98,"h":11.08,"l":10.69,"n":9991,"o":10.86,"t":"2026-09-24T04:00:00Z","v":638532,"vw":10.883644},{"c":10.87,"h":11.12,"l":10.81,"n":9025,"o":10.85,"t":"2026-09-25T04:00:00Z","v":685147,"vw":10.96467},{"c":10.9,"h":11.2,"l":10.67,"n":7274,"o":10.75,"t":"2026-09-28T04:00:00Z","v":557276,"vw":10.961099},{"c":10.85,"h":10.93,"l":10.75,"n":7858,"o":10.88,"t":"2026-09-29T04:00:00Z","v":605921,"vw":10.841217},{"c":10.81,"h":11.23,"l":10.8,"n":8259,"o":10.95,"t":"2026-09-30T04:00:00Z","v":796979,"vw":10.997773},{"c":9.87,"h":10.88,"l":9.69,"n":16152,"o":10.86,"t":"2026-10-01T04:00:00Z","v":1361458,"vw":10.028081},{"c":9.52,"h":10.165,"l":9.34,"n":12818,"o":10,"t":"2026-10-02T04:00:00Z","v":1278773,"vw":9.575001},{"c":9.97,"h":10.02,"l":9.3801,"n":11212,"o":9.52,"t":"2026-10-05T04:00:00Z","v":947235,"vw":9.822337},{"c":10.01,"h":10.12,"l":9.9,"n":7540,"o":10.01,"t":"2026-10-06T04:00:00Z","v":591092,"vw":10.022413},{"c":10,"h":10,"l":9.77,"n":9165,"o":9.92,"t":"2026-10-07T04:00:00Z","v":661621,"vw":9.914323},{"c":10.36,"h":10.4,"l":9.84,"n":8961,"o":9.95,"t":"2026-10-08T04:00:00Z","v":629137,"vw":10.279994},{"c":10.34,"h":10.53,"l":10.255,"n":6766,"o":10.46,"t":"2026-10-09T04:00:00Z","v":482965,"vw":10.350751},{"c":10.36,"h":10.43,"l":10.25,"n":9544,"o":10.34,"t":"2026-10-12T04:00:00Z","v":578834,"vw":10.344691},{"c":10.05,"h":10.5795,"l":9.99,"n":8572,"o":10.27,"t":"2026-10-13T04:00:00Z","v":624444,"vw":10.200776},{"c":9.27,"h":9.96,"l":9.18,"n":10151,"o":9.96,"t":"2026-10-14T04:00:00Z","v":705701,"vw":9.473866},{"c":9.31,"h":9.37,"l":8.89,"n":10439,"o":9.11,"t":"2026-10-15T04:00:00Z","v":861443,"vw":9.233801},{"c":8.74,"h":9.38,"l":8.68,"n":9533,"o":9.29,"t":"2026-10-16T04:00:00Z","v":704821,"vw":8.928278},{"c":8.24,"h":8.695,"l":8.16,"n":13091,"o":8.695,"t":"2026-10-19T04:00:00Z","v":1217766,"vw":8.277129},{"c":8.38,"h":8.71,"l":8.3,"n":9168,"o":8.3,"t":"2026-10-20T04:00:00Z","v":600992,"vw":8.476223},{"c":8.55,"h":8.59,"l":8.43,"n":4017,"o":8.5,"t":"2026-10-21T04:00:00Z","v":253433,"vw":8.51823}],"volatilityBars":[{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-10-09T13:00:00Z","v":500,"vw":10.4},{"c":10.43,"h":10.49,"l":10.3542,"n":104,"o":10.46,"t":"2026-10-09T13:30:00Z","v":13673,"vw":10.445325},{"c":10.44,"h":10.45,"l":10.406,"n":71,"o":10.415,"t":"2026-10-09T13:45:00Z","v":5724,"vw":10.435198},{"c":10.475,"h":10.53,"l":10.42,"n":169,"o":10.42,"t":"2026-10-09T14:00:00Z","v":29314,"vw":10.480328},{"c":10.47,"h":10.47,"l":10.45,"n":105,"o":10.46,"t":"2026-10-09T14:15:00Z","v":3461,"vw":10.460597},{"c":10.47,"h":10.49,"l":10.46,"n":119,"o":10.475,"t":"2026-10-09T14:30:00Z","v":10223,"vw":10.472867},{"c":10.47,"h":10.48,"l":10.46,"n":111,"o":10.48,"t":"2026-10-09T14:45:00Z","v":5597,"vw":10.470662},{"c":10.43,"h":10.48,"l":10.42,"n":200,"o":10.4724,"t":"2026-10-09T15:00:00Z","v":11670,"vw":10.457757},{"c":10.44,"h":10.475,"l":10.44,"n":178,"o":10.44,"t":"2026-10-09T15:15:00Z","v":11547,"vw":10.459656},{"c":10.35,"h":10.435,"l":10.35,"n":149,"o":10.435,"t":"2026-10-09T15:30:00Z","v":12765,"vw":10.407363},{"c":10.3705,"h":10.38,"l":10.35,"n":56,"o":10.358,"t":"2026-10-09T15:45:00Z","v":3495,"vw":10.370015},{"c":10.3,"h":10.38,"l":10.28,"n":146,"o":10.38,"t":"2026-10-09T16:00:00Z","v":26873,"vw":10.3079},{"c":10.33,"h":10.33,"l":10.31,"n":77,"o":10.31,"t":"2026-10-09T16:15:00Z","v":4238,"vw":10.318552},{"c":10.32,"h":10.34,"l":10.3165,"n":111,"o":10.34,"t":"2026-10-09T16:30:00Z","v":6305,"vw":10.33005},{"c":10.29,"h":10.32,"l":10.27,"n":235,"o":10.32,"t":"2026-10-09T16:45:00Z","v":19594,"vw":10.292783},{"c":10.295,"h":10.32,"l":10.27,"n":174,"o":10.2701,"t":"2026-10-09T17:00:00Z","v":23225,"vw":10.298482},{"c":10.3,"h":10.3099,"l":10.29,"n":110,"o":10.29,"t":"2026-10-09T17:15:00Z","v":11596,"vw":10.302596},{"c":10.31,"h":10.32,"l":10.3,"n":154,"o":10.31,"t":"2026-10-09T17:30:00Z","v":6961,"vw":10.311477},{"c":10.3178,"h":10.33,"l":10.3178,"n":129,"o":10.33,"t":"2026-10-09T17:45:00Z","v":5339,"vw":10.323983},{"c":10.37,"h":10.37,"l":10.3283,"n":201,"o":10.3283,"t":"2026-10-09T18:00:00Z","v":8135,"vw":10.354131},{"c":10.33,"h":10.37,"l":10.33,"n":205,"o":10.37,"t":"2026-10-09T18:15:00Z","v":9281,"vw":10.351506},{"c":10.31,"h":10.32,"l":10.305,"n":185,"o":10.31,"t":"2026-10-09T18:30:00Z","v":7380,"vw":10.313188},{"c":10.3,"h":10.315,"l":10.285,"n":329,"o":10.315,"t":"2026-10-09T18:45:00Z","v":15693,"vw":10.297802},{"c":10.33,"h":10.335,"l":10.3,"n":253,"o":10.31,"t":"2026-10-09T19:00:00Z","v":8598,"vw":10.317326},{"c":10.32,"h":10.3368,"l":10.31,"n":338,"o":10.335,"t":"2026-10-09T19:15:00Z","v":13601,"vw":10.329289},{"c":10.271,"h":10.32,"l":10.271,"n":433,"o":10.32,"t":"2026-10-09T19:30:00Z","v":30897,"vw":10.298497},{"c":10.35,"h":10.36,"l":10.255,"n":1340,"o":10.27,"t":"2026-10-09T19:45:00Z","v":88712,"vw":10.314633},{"c":10.2501,"h":10.34,"l":10.2501,"n":12,"o":10.34,"t":"2026-10-09T20:00:00Z","v":72388,"vw":10.339856},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-09T20:15:00Z","v":1850,"vw":10.34},{"c":10.2517,"h":10.31,"l":10.2517,"n":3,"o":10.29,"t":"2026-10-09T21:45:00Z","v":600,"vw":10.29195},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-09T23:15:00Z","v":300,"vw":10.34},{"c":10.39,"h":10.42,"l":10.28,"n":165,"o":10.34,"t":"2026-10-12T13:30:00Z","v":16814,"vw":10.347385},{"c":10.425,"h":10.43,"l":10.355,"n":98,"o":10.395,"t":"2026-10-12T13:45:00Z","v":4438,"vw":10.390878},{"c":10.4,"h":10.4277,"l":10.33,"n":223,"o":10.42,"t":"2026-10-12T14:00:00Z","v":13520,"vw":10.356637},{"c":10.4,"h":10.415,"l":10.38,"n":246,"o":10.4,"t":"2026-10-12T14:15:00Z","v":9734,"vw":10.39412},{"c":10.355,"h":10.39,"l":10.3401,"n":300,"o":10.39,"t":"2026-10-12T14:30:00Z","v":20625,"vw":10.359616},{"c":10.3423,"h":10.375,"l":10.3423,"n":179,"o":10.37,"t":"2026-10-12T14:45:00Z","v":6475,"vw":10.35889},{"c":10.39,"h":10.41,"l":10.36,"n":238,"o":10.36,"t":"2026-10-12T15:00:00Z","v":11029,"vw":10.398141},{"c":10.35,"h":10.405,"l":10.35,"n":266,"o":10.405,"t":"2026-10-12T15:15:00Z","v":15214,"vw":10.391616},{"c":10.345,"h":10.355,"l":10.345,"n":194,"o":10.35,"t":"2026-10-12T15:30:00Z","v":5598,"vw":10.349916},{"c":10.29,"h":10.345,"l":10.28,"n":343,"o":10.345,"t":"2026-10-12T15:45:00Z","v":26426,"vw":10.316693},{"c":10.275,"h":10.325,"l":10.26,"n":292,"o":10.29,"t":"2026-10-12T16:00:00Z","v":12275,"vw":10.306398},{"c":10.28,"h":10.285,"l":10.26,"n":261,"o":10.275,"t":"2026-10-12T16:15:00Z","v":14607,"vw":10.274605},{"c":10.29,"h":10.305,"l":10.28,"n":188,"o":10.28,"t":"2026-10-12T16:30:00Z","v":15145,"vw":10.287722},{"c":10.25,"h":10.3,"l":10.25,"n":194,"o":10.3,"t":"2026-10-12T16:45:00Z","v":8931,"vw":10.276543},{"c":10.28,"h":10.285,"l":10.25,"n":218,"o":10.26,"t":"2026-10-12T17:00:00Z","v":13395,"vw":10.272113},{"c":10.275,"h":10.295,"l":10.275,"n":230,"o":10.29,"t":"2026-10-12T17:15:00Z","v":7102,"vw":10.288097},{"c":10.29,"h":10.305,"l":10.265,"n":209,"o":10.27,"t":"2026-10-12T17:30:00Z","v":10199,"vw":10.291774},{"c":10.335,"h":10.34,"l":10.29,"n":228,"o":10.295,"t":"2026-10-12T17:45:00Z","v":11495,"vw":10.325309},{"c":10.37,"h":10.375,"l":10.34,"n":195,"o":10.34,"t":"2026-10-12T18:00:00Z","v":10835,"vw":10.354777},{"c":10.385,"h":10.385,"l":10.3511,"n":274,"o":10.365,"t":"2026-10-12T18:15:00Z","v":11207,"vw":10.363195},{"c":10.395,"h":10.41,"l":10.385,"n":327,"o":10.385,"t":"2026-10-12T18:30:00Z","v":15520,"vw":10.398158},{"c":10.38,"h":10.3951,"l":10.37,"n":318,"o":10.395,"t":"2026-10-12T18:45:00Z","v":16813,"vw":10.386459},{"c":10.335,"h":10.38,"l":10.33,"n":451,"o":10.38,"t":"2026-10-12T19:00:00Z","v":22090,"vw":10.353378},{"c":10.32,"h":10.335,"l":10.32,"n":513,"o":10.335,"t":"2026-10-12T19:15:00Z","v":20024,"vw":10.327799},{"c":10.32,"h":10.345,"l":10.31,"n":536,"o":10.325,"t":"2026-10-12T19:30:00Z","v":22841,"vw":10.326593},{"c":10.355,"h":10.38,"l":10.32,"n":1649,"o":10.32,"t":"2026-10-12T19:45:00Z","v":110109,"vw":10.351536},{"c":10.36,"h":10.36,"l":10.36,"n":10,"o":10.36,"t":"2026-10-12T20:00:00Z","v":64944,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-12T20:15:00Z","v":42086,"vw":10.36},{"c":10.2165,"h":10.2165,"l":10.2165,"n":1,"o":10.2165,"t":"2026-10-12T21:30:00Z","v":100,"vw":10.2165},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-10-13T11:15:00Z","v":450,"vw":10.25},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-13T12:15:00Z","v":100,"vw":10.33},{"c":10.56,"h":10.5795,"l":10.27,"n":215,"o":10.27,"t":"2026-10-13T13:30:00Z","v":45114,"vw":10.482852},{"c":10.45,"h":10.565,"l":10.45,"n":152,"o":10.555,"t":"2026-10-13T13:45:00Z","v":7426,"vw":10.489603},{"c":10.37,"h":10.4464,"l":10.37,"n":211,"o":10.42,"t":"2026-10-13T14:00:00Z","v":10590,"vw":10.400326},{"c":10.38,"h":10.38,"l":10.36,"n":69,"o":10.365,"t":"2026-10-13T14:15:00Z","v":10191,"vw":10.378379},{"c":10.38,"h":10.4215,"l":10.36,"n":189,"o":10.37,"t":"2026-10-13T14:30:00Z","v":20062,"vw":10.384764},{"c":10.345,"h":10.36,"l":10.32,"n":60,"o":10.36,"t":"2026-10-13T14:45:00Z","v":3175,"vw":10.337559},{"c":10.39,"h":10.39,"l":10.31,"n":261,"o":10.335,"t":"2026-10-13T15:00:00Z","v":13940,"vw":10.334332},{"c":10.375,"h":10.405,"l":10.34,"n":132,"o":10.38,"t":"2026-10-13T15:15:00Z","v":7887,"vw":10.379226},{"c":10.325,"h":10.39,"l":10.325,"n":115,"o":10.375,"t":"2026-10-13T15:30:00Z","v":7531,"vw":10.362495},{"c":10.32,"h":10.33,"l":10.31,"n":124,"o":10.33,"t":"2026-10-13T15:45:00Z","v":4545,"vw":10.322282},{"c":10.31,"h":10.32,"l":10.3,"n":148,"o":10.32,"t":"2026-10-13T16:00:00Z","v":5707,"vw":10.311894},{"c":10.29,"h":10.32,"l":10.29,"n":91,"o":10.3086,"t":"2026-10-13T16:15:00Z","v":5797,"vw":10.306873},{"c":10.27,"h":10.29,"l":10.23,"n":261,"o":10.285,"t":"2026-10-13T16:30:00Z","v":23812,"vw":10.255465},{"c":10.24,"h":10.25,"l":10.23,"n":64,"o":10.25,"t":"2026-10-13T16:45:00Z","v":3058,"vw":10.241157},{"c":10.22,"h":10.23,"l":10.21,"n":193,"o":10.23,"t":"2026-10-13T17:00:00Z","v":11631,"vw":10.21367},{"c":10.23,"h":10.235,"l":10.22,"n":111,"o":10.22,"t":"2026-10-13T17:15:00Z","v":4875,"vw":10.227797},{"c":10.26,"h":10.26,"l":10.23,"n":161,"o":10.23,"t":"2026-10-13T17:30:00Z","v":6479,"vw":10.242989},{"c":10.245,"h":10.26,"l":10.24,"n":171,"o":10.25,"t":"2026-10-13T17:45:00Z","v":10392,"vw":10.251227},{"c":10.265,"h":10.29,"l":10.24,"n":259,"o":10.24,"t":"2026-10-13T18:00:00Z","v":14445,"vw":10.263555},{"c":10.18,"h":10.28,"l":10.18,"n":449,"o":10.265,"t":"2026-10-13T18:15:00Z","v":38377,"vw":10.242121},{"c":10.185,"h":10.2,"l":10.175,"n":255,"o":10.18,"t":"2026-10-13T18:30:00Z","v":14681,"vw":10.186506},{"c":10.145,"h":10.195,"l":10.142,"n":355,"o":10.19,"t":"2026-10-13T18:45:00Z","v":16771,"vw":10.160598},{"c":10.1152,"h":10.145,"l":10.1,"n":457,"o":10.145,"t":"2026-10-13T19:00:00Z","v":18780,"vw":10.118338},{"c":10.07,"h":10.11,"l":10.05,"n":432,"o":10.11,"t":"2026-10-13T19:15:00Z","v":20665,"vw":10.085635},{"c":10.09,"h":10.11,"l":10.03,"n":700,"o":10.07,"t":"2026-10-13T19:30:00Z","v":39026,"vw":10.059098},{"c":10.03,"h":10.11,"l":9.99,"n":1536,"o":10.085,"t":"2026-10-13T19:45:00Z","v":114486,"vw":10.037931},{"c":10.05,"h":10.05,"l":10.05,"n":14,"o":10.05,"t":"2026-10-13T20:00:00Z","v":55003,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-13T20:15:00Z","v":63129,"vw":10.05},{"c":10.1,"h":10.2358,"l":9.94,"n":7,"o":9.99,"t":"2026-10-13T20:30:00Z","v":1251,"vw":10.01007},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-13T21:30:00Z","v":300,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":3,"o":10.18,"t":"2026-10-13T22:45:00Z","v":300,"vw":10.18},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-14T12:30:00Z","v":1000,"vw":10},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-14T13:15:00Z","v":1025,"vw":9.98},{"c":9.905,"h":9.96,"l":9.82,"n":145,"o":9.96,"t":"2026-10-14T13:30:00Z","v":31411,"vw":9.905981},{"c":9.75,"h":9.9,"l":9.74,"n":294,"o":9.9,"t":"2026-10-14T13:45:00Z","v":46434,"vw":9.813487},{"c":9.7,"h":9.765,"l":9.6701,"n":324,"o":9.765,"t":"2026-10-14T14:00:00Z","v":45981,"vw":9.713924},{"c":9.68,"h":9.7,"l":9.645,"n":222,"o":9.7,"t":"2026-10-14T14:15:00Z","v":9708,"vw":9.658785},{"c":9.675,"h":9.685,"l":9.65,"n":164,"o":9.685,"t":"2026-10-14T14:30:00Z","v":7154,"vw":9.670656},{"c":9.62,"h":9.68,"l":9.61,"n":226,"o":9.68,"t":"2026-10-14T14:45:00Z","v":14182,"vw":9.635925},{"c":9.63,"h":9.64,"l":9.61,"n":236,"o":9.63,"t":"2026-10-14T15:00:00Z","v":20657,"vw":9.623846},{"c":9.56,"h":9.635,"l":9.55,"n":256,"o":9.6225,"t":"2026-10-14T15:15:00Z","v":17165,"vw":9.596103},{"c":9.5599,"h":9.56,"l":9.55,"n":171,"o":9.56,"t":"2026-10-14T15:30:00Z","v":9710,"vw":9.55739},{"c":9.565,"h":9.6127,"l":9.55,"n":265,"o":9.55,"t":"2026-10-14T15:45:00Z","v":21607,"vw":9.58792},{"c":9.585,"h":9.62,"l":9.56,"n":389,"o":9.565,"t":"2026-10-14T16:00:00Z","v":29316,"vw":9.592031},{"c":9.53,"h":9.58,"l":9.51,"n":273,"o":9.58,"t":"2026-10-14T16:15:00Z","v":14741,"vw":9.549511},{"c":9.535,"h":9.5554,"l":9.525,"n":217,"o":9.525,"t":"2026-10-14T16:30:00Z","v":9869,"vw":9.536377},{"c":9.46,"h":9.53,"l":9.46,"n":298,"o":9.53,"t":"2026-10-14T16:45:00Z","v":17503,"vw":9.492789},{"c":9.45,"h":9.4879,"l":9.44,"n":190,"o":9.47,"t":"2026-10-14T17:00:00Z","v":7790,"vw":9.459464},{"c":9.395,"h":9.4594,"l":9.39,"n":247,"o":9.45,"t":"2026-10-14T17:15:00Z","v":11928,"vw":9.431875},{"c":9.38,"h":9.4199,"l":9.38,"n":232,"o":9.39,"t":"2026-10-14T17:30:00Z","v":15867,"vw":9.398418},{"c":9.375,"h":9.3899,"l":9.36,"n":201,"o":9.3899,"t":"2026-10-14T17:45:00Z","v":10433,"vw":9.373377},{"c":9.36,"h":9.38,"l":9.3545,"n":322,"o":9.37,"t":"2026-10-14T18:00:00Z","v":13978,"vw":9.363783},{"c":9.33,"h":9.36,"l":9.32,"n":338,"o":9.355,"t":"2026-10-14T18:15:00Z","v":19318,"vw":9.337159},{"c":9.29,"h":9.34,"l":9.29,"n":315,"o":9.33,"t":"2026-10-14T18:30:00Z","v":12312,"vw":9.324507},{"c":9.275,"h":9.31,"l":9.275,"n":276,"o":9.2879,"t":"2026-10-14T18:45:00Z","v":15238,"vw":9.291305},{"c":9.23,"h":9.27,"l":9.21,"n":354,"o":9.27,"t":"2026-10-14T19:00:00Z","v":19227,"vw":9.242195},{"c":9.2,"h":9.24,"l":9.18,"n":571,"o":9.23,"t":"2026-10-14T19:15:00Z","v":25211,"vw":9.209359},{"c":9.28,"h":9.28,"l":9.18,"n":747,"o":9.19,"t":"2026-10-14T19:30:00Z","v":34361,"vw":9.213741},{"c":9.25,"h":9.3,"l":9.24,"n":1917,"o":9.27,"t":"2026-10-14T19:45:00Z","v":97985,"vw":9.269561},{"c":9.35,"h":9.35,"l":9.27,"n":19,"o":9.27,"t":"2026-10-14T20:00:00Z","v":102901,"vw":9.270098},{"c":9.4465,"h":9.45,"l":9.4465,"n":2,"o":9.45,"t":"2026-10-14T20:15:00Z","v":300,"vw":9.447667},{"c":9.29,"h":9.31,"l":9.29,"n":23,"o":9.31,"t":"2026-10-14T22:15:00Z","v":919,"vw":9.294615},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-14T22:45:00Z","v":200,"vw":9.29},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-14T23:00:00Z","v":421,"vw":9.25},{"c":9.23,"h":9.23,"l":9.23,"n":3,"o":9.23,"t":"2026-10-15T12:30:00Z","v":350,"vw":9.23},{"c":8.97,"h":9.11,"l":8.895,"n":483,"o":9.11,"t":"2026-10-15T13:30:00Z","v":67978,"vw":9.010255},{"c":8.96,"h":9.02,"l":8.89,"n":591,"o":8.95,"t":"2026-10-15T13:45:00Z","v":49216,"vw":8.955174},{"c":9.17,"h":9.19,"l":8.945,"n":462,"o":8.95,"t":"2026-10-15T14:00:00Z","v":32111,"vw":9.106848},{"c":9.1199,"h":9.17,"l":9.1,"n":359,"o":9.17,"t":"2026-10-15T14:15:00Z","v":20886,"vw":9.133324},{"c":9.27,"h":9.27,"l":9.11,"n":220,"o":9.12,"t":"2026-10-15T14:30:00Z","v":14111,"vw":9.188452},{"c":9.291904,"h":9.295,"l":9.2238,"n":201,"o":9.265,"t":"2026-10-15T14:45:00Z","v":15242,"vw":9.24998},{"c":9.37,"h":9.37,"l":9.3,"n":247,"o":9.305,"t":"2026-10-15T15:00:00Z","v":18724,"vw":9.338697},{"c":9.33,"h":9.36,"l":9.2827,"n":270,"o":9.36,"t":"2026-10-15T15:15:00Z","v":18164,"vw":9.328682},{"c":9.2899,"h":9.32,"l":9.27,"n":146,"o":9.315,"t":"2026-10-15T15:30:00Z","v":16348,"vw":9.291585},{"c":9.29,"h":9.29,"l":9.24,"n":178,"o":9.2709,"t":"2026-10-15T15:45:00Z","v":11579,"vw":9.264853},{"c":9.27,"h":9.27,"l":9.2021,"n":236,"o":9.27,"t":"2026-10-15T16:00:00Z","v":11831,"vw":9.236483},{"c":9.3228,"h":9.3228,"l":9.26,"n":269,"o":9.26,"t":"2026-10-15T16:15:00Z","v":12510,"vw":9.282109},{"c":9.295,"h":9.315,"l":9.26,"n":272,"o":9.315,"t":"2026-10-15T16:30:00Z","v":16813,"vw":9.283525},{"c":9.25,"h":9.295,"l":9.245,"n":161,"o":9.295,"t":"2026-10-15T16:45:00Z","v":5989,"vw":9.264334},{"c":9.26,"h":9.28,"l":9.235,"n":312,"o":9.26,"t":"2026-10-15T17:00:00Z","v":16617,"vw":9.263193},{"c":9.24,"h":9.28,"l":9.24,"n":190,"o":9.26,"t":"2026-10-15T17:15:00Z","v":9305,"vw":9.26329},{"c":9.28,"h":9.315,"l":9.24,"n":246,"o":9.25,"t":"2026-10-15T17:30:00Z","v":54564,"vw":9.287237},{"c":9.29,"h":9.3099,"l":9.28,"n":167,"o":9.28,"t":"2026-10-15T17:45:00Z","v":8703,"vw":9.295123},{"c":9.245,"h":9.28,"l":9.245,"n":262,"o":9.28,"t":"2026-10-15T18:00:00Z","v":12699,"vw":9.265017},{"c":9.245,"h":9.255,"l":9.245,"n":205,"o":9.25,"t":"2026-10-15T18:15:00Z","v":8215,"vw":9.250035},{"c":9.235,"h":9.25,"l":9.2312,"n":227,"o":9.25,"t":"2026-10-15T18:30:00Z","v":8858,"vw":9.241821},{"c":9.27,"h":9.27,"l":9.225,"n":364,"o":9.24,"t":"2026-10-15T18:45:00Z","v":19187,"vw":9.244205},{"c":9.32,"h":9.33,"l":9.27,"n":616,"o":9.28,"t":"2026-10-15T19:00:00Z","v":40769,"vw":9.299928},{"c":9.31,"h":9.3299,"l":9.287,"n":528,"o":9.32,"t":"2026-10-15T19:15:00Z","v":31393,"vw":9.309662},{"c":9.315,"h":9.33,"l":9.285,"n":548,"o":9.301,"t":"2026-10-15T19:30:00Z","v":27625,"vw":9.306123},{"c":9.29,"h":9.34,"l":9.25,"n":1778,"o":9.32,"t":"2026-10-15T19:45:00Z","v":130517,"vw":9.296731},{"c":9.31,"h":9.31,"l":9.31,"n":16,"o":9.31,"t":"2026-10-15T20:00:00Z","v":162020,"vw":9.31},{"c":9.3482,"h":9.3482,"l":9.3482,"n":2,"o":9.3482,"t":"2026-10-15T20:30:00Z","v":1016,"vw":9.3482},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-15T20:45:00Z","v":900,"vw":9.3},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-15T21:00:00Z","v":108,"vw":9.34},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-16T08:00:00Z","v":300,"vw":9.32},{"c":9.2825,"h":9.2825,"l":9.2825,"n":1,"o":9.2825,"t":"2026-10-16T11:15:00Z","v":100,"vw":9.2825},{"c":9.383,"h":9.383,"l":9.383,"n":1,"o":9.383,"t":"2026-10-16T11:45:00Z","v":2000,"vw":9.383},{"c":9.37,"h":9.38,"l":9.36,"n":6,"o":9.38,"t":"2026-10-16T13:15:00Z","v":1068,"vw":9.371642},{"c":9.31,"h":9.38,"l":9.26,"n":114,"o":9.29,"t":"2026-10-16T13:30:00Z","v":18025,"vw":9.312142},{"c":9.27,"h":9.3,"l":9.23,"n":100,"o":9.3,"t":"2026-10-16T13:45:00Z","v":8750,"vw":9.267566},{"c":9.225,"h":9.285,"l":9.2,"n":179,"o":9.28,"t":"2026-10-16T14:00:00Z","v":26169,"vw":9.261227},{"c":9.22,"h":9.25,"l":9.205,"n":146,"o":9.25,"t":"2026-10-16T14:15:00Z","v":13073,"vw":9.216671},{"c":9.23,"h":9.24,"l":9.18,"n":166,"o":9.2265,"t":"2026-10-16T14:30:00Z","v":12161,"vw":9.202821},{"c":9.15,"h":9.25,"l":9.15,"n":289,"o":9.22,"t":"2026-10-16T14:45:00Z","v":29844,"vw":9.206704},{"c":9.145,"h":9.17,"l":9.1,"n":309,"o":9.14,"t":"2026-10-16T15:00:00Z","v":25211,"vw":9.140036},{"c":9.11,"h":9.1539,"l":9.095,"n":223,"o":9.145,"t":"2026-10-16T15:15:00Z","v":12927,"vw":9.119994},{"c":9.18,"h":9.18,"l":9.12,"n":164,"o":9.12,"t":"2026-10-16T15:30:00Z","v":11851,"vw":9.170773},{"c":9.11,"h":9.2,"l":9.1,"n":180,"o":9.18,"t":"2026-10-16T15:45:00Z","v":10601,"vw":9.179689},{"c":9.13,"h":9.14,"l":9.105,"n":222,"o":9.11,"t":"2026-10-16T16:00:00Z","v":14756,"vw":9.115274},{"c":9.1,"h":9.15,"l":9.095,"n":134,"o":9.15,"t":"2026-10-16T16:15:00Z","v":9528,"vw":9.115712},{"c":9.07,"h":9.09,"l":9.05,"n":232,"o":9.09,"t":"2026-10-16T16:30:00Z","v":22014,"vw":9.068198},{"c":9.02,"h":9.08,"l":9.02,"n":221,"o":9.08,"t":"2026-10-16T16:45:00Z","v":13962,"vw":9.031745},{"c":8.94,"h":9.02,"l":8.9205,"n":308,"o":9.02,"t":"2026-10-16T17:00:00Z","v":26510,"vw":8.980133},{"c":8.91,"h":8.94,"l":8.88,"n":336,"o":8.93,"t":"2026-10-16T17:15:00Z","v":20584,"vw":8.90099},{"c":8.89,"h":8.92,"l":8.89,"n":335,"o":8.92,"t":"2026-10-16T17:30:00Z","v":24887,"vw":8.898851},{"c":8.78,"h":8.88,"l":8.77,"n":300,"o":8.88,"t":"2026-10-16T17:45:00Z","v":24036,"vw":8.810594},{"c":8.83,"h":8.8307,"l":8.75,"n":444,"o":8.77,"t":"2026-10-16T18:00:00Z","v":33402,"vw":8.804872},{"c":8.785,"h":8.82,"l":8.77,"n":339,"o":8.82,"t":"2026-10-16T18:15:00Z","v":15099,"vw":8.802625},{"c":8.78,"h":8.81,"l":8.775,"n":403,"o":8.79,"t":"2026-10-16T18:30:00Z","v":13420,"vw":8.791239},{"c":8.79,"h":8.815,"l":8.775,"n":318,"o":8.78,"t":"2026-10-16T18:45:00Z","v":27036,"vw":8.78478},{"c":8.84,"h":8.845,"l":8.78,"n":406,"o":8.79,"t":"2026-10-16T19:00:00Z","v":17436,"vw":8.79752},{"c":8.8,"h":8.85,"l":8.79,"n":467,"o":8.838,"t":"2026-10-16T19:15:00Z","v":24074,"vw":8.813779},{"c":8.705,"h":8.801,"l":8.7,"n":744,"o":8.8,"t":"2026-10-16T19:30:00Z","v":42494,"vw":8.750648},{"c":8.74,"h":8.75,"l":8.68,"n":1560,"o":8.71,"t":"2026-10-16T19:45:00Z","v":105133,"vw":8.717151},{"c":8.79,"h":8.79,"l":8.74,"n":11,"o":8.74,"t":"2026-10-16T20:00:00Z","v":83468,"vw":8.740093},{"c":8.63,"h":8.77,"l":8.63,"n":24,"o":8.77,"t":"2026-10-19T11:00:00Z","v":20236,"vw":8.669702},{"c":8.6,"h":8.65,"l":8.6,"n":27,"o":8.63,"t":"2026-10-19T11:15:00Z","v":20057,"vw":8.627993},{"c":8.847,"h":8.847,"l":8.847,"n":1,"o":8.847,"t":"2026-10-19T13:00:00Z","v":400,"vw":8.847},{"c":8.84,"h":8.84,"l":8.59,"n":26,"o":8.62,"t":"2026-10-19T13:15:00Z","v":38269,"vw":8.617398},{"c":8.385,"h":8.695,"l":8.18,"n":656,"o":8.695,"t":"2026-10-19T13:30:00Z","v":157330,"vw":8.398603},{"c":8.23,"h":8.39,"l":8.21,"n":619,"o":8.3653,"t":"2026-10-19T13:45:00Z","v":98189,"vw":8.293024},{"c":8.27,"h":8.3,"l":8.21,"n":301,"o":8.245,"t":"2026-10-19T14:00:00Z","v":45146,"vw":8.258391},{"c":8.32,"h":8.365,"l":8.24,"n":403,"o":8.29,"t":"2026-10-19T14:15:00Z","v":59404,"vw":8.328625},{"c":8.3,"h":8.32,"l":8.2695,"n":294,"o":8.32,"t":"2026-10-19T14:30:00Z","v":13365,"vw":8.292049},{"c":8.3475,"h":8.35,"l":8.3,"n":196,"o":8.3,"t":"2026-10-19T14:45:00Z","v":12775,"vw":8.330615},{"c":8.43,"h":8.44,"l":8.33,"n":364,"o":8.35,"t":"2026-10-19T15:00:00Z","v":21244,"vw":8.403711},{"c":8.3806,"h":8.46,"l":8.38,"n":252,"o":8.43,"t":"2026-10-19T15:15:00Z","v":17426,"vw":8.435691},{"c":8.34,"h":8.41,"l":8.335,"n":330,"o":8.395,"t":"2026-10-19T15:30:00Z","v":23114,"vw":8.367472},{"c":8.33,"h":8.345,"l":8.32,"n":212,"o":8.34,"t":"2026-10-19T15:45:00Z","v":9193,"vw":8.326734},{"c":8.21,"h":8.33,"l":8.19,"n":549,"o":8.32,"t":"2026-10-19T16:00:00Z","v":36824,"vw":8.241322},{"c":8.18,"h":8.235,"l":8.18,"n":292,"o":8.2102,"t":"2026-10-19T16:15:00Z","v":13591,"vw":8.207543},{"c":8.17,"h":8.2,"l":8.16,"n":270,"o":8.17,"t":"2026-10-19T16:30:00Z","v":10968,"vw":8.183852},{"c":8.18,"h":8.18,"l":8.1657,"n":302,"o":8.18,"t":"2026-10-19T16:45:00Z","v":13735,"vw":8.175575},{"c":8.18,"h":8.2,"l":8.165,"n":374,"o":8.17,"t":"2026-10-19T17:00:00Z","v":23765,"vw":8.183424},{"c":8.23,"h":8.23,"l":8.185,"n":318,"o":8.185,"t":"2026-10-19T17:15:00Z","v":20485,"vw":8.202064},{"c":8.25,"h":8.25,"l":8.22,"n":356,"o":8.2356,"t":"2026-10-19T17:30:00Z","v":17507,"vw":8.228933},{"c":8.2365,"h":8.25,"l":8.21,"n":461,"o":8.25,"t":"2026-10-19T17:45:00Z","v":26718,"vw":8.230966},{"c":8.22,"h":8.25,"l":8.205,"n":589,"o":8.235,"t":"2026-10-19T18:00:00Z","v":40063,"vw":8.221557},{"c":8.215,"h":8.225,"l":8.205,"n":338,"o":8.22,"t":"2026-10-19T18:15:00Z","v":17459,"vw":8.215064},{"c":8.22,"h":8.245,"l":8.215,"n":424,"o":8.22,"t":"2026-10-19T18:30:00Z","v":21321,"vw":8.230475},{"c":8.215,"h":8.25,"l":8.19,"n":474,"o":8.225,"t":"2026-10-19T18:45:00Z","v":33294,"vw":8.213922},{"c":8.185,"h":8.23,"l":8.17,"n":600,"o":8.215,"t":"2026-10-19T19:00:00Z","v":39696,"vw":8.197356},{"c":8.195,"h":8.22,"l":8.1847,"n":523,"o":8.185,"t":"2026-10-19T19:15:00Z","v":30403,"vw":8.202597},{"c":8.2389,"h":8.2389,"l":8.18,"n":750,"o":8.19,"t":"2026-10-19T19:30:00Z","v":47548,"vw":8.196395},{"c":8.23,"h":8.29,"l":8.205,"n":1999,"o":8.235,"t":"2026-10-19T19:45:00Z","v":146202,"vw":8.234049},{"c":8.24,"h":8.24,"l":8.24,"n":16,"o":8.24,"t":"2026-10-19T20:00:00Z","v":127461,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-19T20:30:00Z","v":300,"vw":8.24},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-19T22:00:00Z","v":1000,"vw":8.29},{"c":8.38,"h":8.38,"l":8.35,"n":3,"o":8.35,"t":"2026-10-19T22:30:00Z","v":1200,"vw":8.377174},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-19T23:00:00Z","v":500,"vw":8.35},{"c":8.34,"h":8.34,"l":8.34,"n":4,"o":8.34,"t":"2026-10-20T11:00:00Z","v":300,"vw":8.34},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-20T12:00:00Z","v":300,"vw":8.3},{"c":8.26,"h":8.26,"l":8.1701,"n":3,"o":8.1701,"t":"2026-10-20T12:15:00Z","v":301,"vw":8.221082},{"c":8.46,"h":8.49,"l":8.3,"n":198,"o":8.3,"t":"2026-10-20T13:30:00Z","v":44410,"vw":8.390201},{"c":8.5799,"h":8.58,"l":8.365,"n":377,"o":8.44,"t":"2026-10-20T13:45:00Z","v":34043,"vw":8.485422},{"c":8.59,"h":8.65,"l":8.56,"n":266,"o":8.57,"t":"2026-10-20T14:00:00Z","v":28797,"vw":8.587558},{"c":8.66,"h":8.66,"l":8.59,"n":199,"o":8.61,"t":"2026-10-20T14:15:00Z","v":7916,"vw":8.614108},{"c":8.665,"h":8.71,"l":8.665,"n":223,"o":8.68,"t":"2026-10-20T14:30:00Z","v":12141,"vw":8.687608},{"c":8.665,"h":8.7,"l":8.63,"n":311,"o":8.68,"t":"2026-10-20T14:45:00Z","v":19178,"vw":8.663771},{"c":8.525,"h":8.67,"l":8.52,"n":201,"o":8.67,"t":"2026-10-20T15:00:00Z","v":30996,"vw":8.548311},{"c":8.51,"h":8.54,"l":8.51,"n":109,"o":8.53,"t":"2026-10-20T15:15:00Z","v":4098,"vw":8.525652},{"c":8.485,"h":8.5,"l":8.4726,"n":260,"o":8.5,"t":"2026-10-20T15:30:00Z","v":12902,"vw":8.49151},{"c":8.51,"h":8.51,"l":8.48,"n":104,"o":8.48,"t":"2026-10-20T15:45:00Z","v":3993,"vw":8.494588},{"c":8.47,"h":8.5,"l":8.47,"n":156,"o":8.5,"t":"2026-10-20T16:00:00Z","v":4222,"vw":8.481321},{"c":8.49,"h":8.49,"l":8.46,"n":259,"o":8.48,"t":"2026-10-20T16:15:00Z","v":14076,"vw":8.473827},{"c":8.52,"h":8.53,"l":8.49,"n":192,"o":8.49,"t":"2026-10-20T16:30:00Z","v":9720,"vw":8.505428},{"c":8.55,"h":8.56,"l":8.515,"n":302,"o":8.5201,"t":"2026-10-20T16:45:00Z","v":38103,"vw":8.545154},{"c":8.52,"h":8.54,"l":8.52,"n":196,"o":8.5207,"t":"2026-10-20T17:00:00Z","v":5213,"vw":8.526985},{"c":8.52,"h":8.53,"l":8.515,"n":126,"o":8.52,"t":"2026-10-20T17:15:00Z","v":7718,"vw":8.519908},{"c":8.54,"h":8.55,"l":8.53,"n":186,"o":8.53,"t":"2026-10-20T17:30:00Z","v":7691,"vw":8.542084},{"c":8.54,"h":8.57,"l":8.53,"n":226,"o":8.55,"t":"2026-10-20T17:45:00Z","v":7654,"vw":8.549018},{"c":8.545,"h":8.5599,"l":8.535,"n":174,"o":8.55,"t":"2026-10-20T18:00:00Z","v":5995,"vw":8.550621},{"c":8.54,"h":8.54,"l":8.525,"n":170,"o":8.53,"t":"2026-10-20T18:15:00Z","v":4993,"vw":8.534399},{"c":8.475,"h":8.52,"l":8.47,"n":205,"o":8.52,"t":"2026-10-20T18:30:00Z","v":5916,"vw":8.497636},{"c":8.5,"h":8.505,"l":8.47,"n":221,"o":8.475,"t":"2026-10-20T18:45:00Z","v":7934,"vw":8.489968},{"c":8.5,"h":8.515,"l":8.5,"n":240,"o":8.505,"t":"2026-10-20T19:00:00Z","v":6436,"vw":8.50878},{"c":8.49,"h":8.51,"l":8.455,"n":456,"o":8.5,"t":"2026-10-20T19:15:00Z","v":22717,"vw":8.479249},{"c":8.4955,"h":8.5,"l":8.46,"n":414,"o":8.48,"t":"2026-10-20T19:30:00Z","v":22486,"vw":8.485365},{"c":8.38,"h":8.505,"l":8.375,"n":1597,"o":8.49,"t":"2026-10-20T19:45:00Z","v":103844,"vw":8.428496},{"c":8.32,"h":8.385,"l":8.32,"n":15,"o":8.385,"t":"2026-10-20T20:00:00Z","v":104948,"vw":8.379563},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-20T20:45:00Z","v":100,"vw":8.4},{"c":8.45,"h":8.45,"l":8.45,"n":7,"o":8.45,"t":"2026-10-20T22:00:00Z","v":1695,"vw":8.45},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-21T11:15:00Z","v":150,"vw":8.46},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-21T11:30:00Z","v":101,"vw":8.32},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-21T12:00:00Z","v":100,"vw":8.48},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-21T12:45:00Z","v":100,"vw":8.45},{"c":8.5,"h":8.59,"l":8.43,"n":126,"o":8.5,"t":"2026-10-21T13:30:00Z","v":39234,"vw":8.493184},{"c":8.49,"h":8.53,"l":8.47,"n":149,"o":8.505,"t":"2026-10-21T13:45:00Z","v":8746,"vw":8.487232},{"c":8.49,"h":8.52,"l":8.49,"n":250,"o":8.49,"t":"2026-10-21T14:00:00Z","v":17494,"vw":8.503622},{"c":8.53,"h":8.54,"l":8.49,"n":158,"o":8.51,"t":"2026-10-21T14:15:00Z","v":10459,"vw":8.520309},{"c":8.53,"h":8.535,"l":8.4901,"n":205,"o":8.535,"t":"2026-10-21T14:30:00Z","v":13964,"vw":8.51552},{"c":8.49,"h":8.53,"l":8.49,"n":126,"o":8.53,"t":"2026-10-21T14:45:00Z","v":5588,"vw":8.521065},{"c":8.55,"h":8.55,"l":8.47,"n":194,"o":8.5,"t":"2026-10-21T15:00:00Z","v":14076,"vw":8.498515},{"c":8.57,"h":8.57,"l":8.545,"n":117,"o":8.545,"t":"2026-10-21T15:15:00Z","v":4751,"vw":8.549436},{"c":8.55,"h":8.568,"l":8.55,"n":192,"o":8.56,"t":"2026-10-21T15:30:00Z","v":9550,"vw":8.55821},{"c":8.5259,"h":8.5489,"l":8.52,"n":193,"o":8.5489,"t":"2026-10-21T15:45:00Z","v":12557,"vw":8.531072},{"c":8.5,"h":8.56,"l":8.5,"n":212,"o":8.51,"t":"2026-10-21T16:00:00Z","v":15232,"vw":8.522291},{"c":8.51,"h":8.53,"l":8.5,"n":155,"o":8.505,"t":"2026-10-21T16:15:00Z","v":8074,"vw":8.511625},{"c":8.53,"h":8.56,"l":8.5047,"n":305,"o":8.505,"t":"2026-10-21T16:30:00Z","v":19735,"vw":8.526844},{"c":8.53,"h":8.5379,"l":8.53,"n":129,"o":8.53,"t":"2026-10-21T16:45:00Z","v":3758,"vw":8.531},{"c":8.54,"h":8.55,"l":8.5,"n":267,"o":8.53,"t":"2026-10-21T17:00:00Z","v":20768,"vw":8.519213},{"c":8.54,"h":8.57,"l":8.5301,"n":240,"o":8.54,"t":"2026-10-21T17:15:00Z","v":24798,"vw":8.547747},{"c":8.56,"h":8.56,"l":8.53,"n":168,"o":8.53,"t":"2026-10-21T17:30:00Z","v":13960,"vw":8.537509},{"c":8.55,"h":8.55,"l":8.55,"n":71,"o":8.55,"t":"2026-10-21T17:45:00Z","v":1399,"vw":8.55}],"expiry":"2026-10-30","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3125234907159482,"strike":18.91744969053161,"iv":3.641734668160196,"gamma":0.057348811345074496,"theta":-0.06518102359464595,"vega":0.0031303091786262865,"rho":0.00024034157680200702,"breakevenPct":124.91196703213512},{"delta":0.2,"premium":0.375,"strike":14.764701254700228,"iv":3.114900014320156,"gamma":0.06784505719788249,"theta":-0.06442854233454644,"vega":0.0037715955559131345,"rho":0.0003310801826830722,"breakevenPct":77.0725292947395},{"delta":0.25,"premium":0.33538820069851555,"strike":11.471842675980207,"iv":2.05871718212182,"gamma":0.15789046660367387,"theta":-0.04776917610669985,"vega":0.004262021077370762,"rho":0.00044619739823713165,"breakevenPct":38.096267563493825},{"delta":0.3,"premium":0.1798611866896938,"strike":9.398149155862583,"iv":0.8265718951068703,"gamma":0.39892195435226957,"theta":-0.02094939749369662,"vega":0.004629453059442271,"rho":0.0005887332344114741,"breakevenPct":12.023512778389204},{"delta":0.35,"premium":0.375,"strike":9.746451133226246,"iv":1.4262273321513066,"gamma":0.2142284072151217,"theta":-0.038004833111123286,"vega":0.004857987209600741,"rho":0.0006477165550721461,"breakevenPct":18.37954541785083},{"delta":0.4,"premium":0.375,"strike":9.431053107723203,"iv":1.2278761348382923,"gamma":0.2756601273901357,"theta":-0.033300629661101575,"vega":0.00498112634529592,"rho":0.0007530123476415589,"breakevenPct":14.690679622493601},{"delta":0.45,"premium":0.375,"strike":9.115655082220162,"iv":1.0295249375252782,"gamma":0.3370918475651496,"theta":-0.02859642621107987,"vega":0.0051042654809911,"rho":0.0008583081402109719,"breakevenPct":11.001813827136376},{"delta":0.5,"premium":0.375,"strike":8.800257056717118,"iv":0.8311737402122638,"gamma":0.3985235677401635,"theta":-0.023892222761058162,"vega":0.005227404616686279,"rho":0.0009636039327803846,"breakevenPct":7.31294803177915},{"delta":0.55,"premium":0.3772102143814949,"strike":8.49557957123701,"iv":0.6410145133190982,"gamma":0.4564898414573225,"theta":-0.019333274632519135,"vega":0.005328324214526456,"rho":0.0010684043036992398,"breakevenPct":3.775319130040987},{"delta":0.6,"premium":0.4232506799367726,"strike":8.403498640126454,"iv":0.6133083607142863,"gamma":0.44573364646339414,"theta":-0.017654851252266606,"vega":0.004988613286520798,"rho":0.0011633800822334474,"breakevenPct":3.236834152786277},{"delta":0.65,"premium":0.4692911454920505,"strike":8.311417709015899,"iv":0.5856022081094743,"gamma":0.43497745146946576,"theta":-0.01597642787201407,"vega":0.0046489023585151385,"rho":0.0012583558607676554,"breakevenPct":2.698349175531565},{"delta":0.7,"premium":0.5153316110473282,"strike":8.219336777905344,"iv":0.5578960555046623,"gamma":0.42422125647553743,"theta":-0.014298004491761539,"vega":0.00430919143050948,"rho":0.001353331639301863,"breakevenPct":2.159864198276855},{"delta":0.75,"premium":0.561372076602606,"strike":8.127255846794787,"iv":0.5301899028998502,"gamma":0.41346506148160905,"theta":-0.012619581111509003,"vega":0.003969480502503821,"rho":0.0014483074178360707,"breakevenPct":1.621379221022143},{"delta":0.8,"premium":0.6074125421578839,"strike":8.035174915684232,"iv":0.5024837502950382,"gamma":0.4027088664876807,"theta":-0.010941157731256469,"vega":0.003629769574498162,"rho":0.0015432831963702784,"breakevenPct":1.0828942437674316},{"delta":0.85,"premium":1.085746554019761,"strike":7.533421211119229,"iv":0.7170572057224802,"gamma":0.3175444470798996,"theta":-0.01059336133961699,"vega":0.0030000580118211863,"rho":0.0015326325707851064,"breakevenPct":0.8089797092279482},{"delta":0.9,"premium":1.831291139812257,"strike":6.778439352088854,"iv":1.0813892538171093,"gamma":0.18638659445837746,"theta":-0.01106805606391633,"vega":0.0021910903934088634,"rho":0.0014566918377992817,"breakevenPct":0.6986022444574238}],"put":[{"delta":0.35,"premium":0.375,"strike":8.099840271264615,"iv":1.096644464127133,"gamma":0.2582028026886881,"theta":-0.02926058579421003,"vega":0.004950684204853981,"rho":-0.0008442329015210152,"breakevenPct":9.650990979361243},{"delta":0.4,"premium":0.375,"strike":8.294181534682254,"iv":0.9300892117817173,"gamma":0.32199355376470545,"theta":-0.0255577586440721,"vega":0.00514243928729105,"rho":-0.000952084848663245,"breakevenPct":7.377993746406389},{"delta":0.45,"premium":0.375,"strike":8.488522798099893,"iv":0.763533959436302,"gamma":0.38578430484072274,"theta":-0.02185493149393418,"vega":0.005334194369728118,"rho":-0.0010599367958054747,"breakevenPct":5.104996513451539},{"delta":0.5,"premium":0.47748420299251504,"strike":8.646406004275022,"iv":0.7624970500096432,"gamma":0.3727805510584458,"theta":-0.021016040827887314,"vega":0.005148526802679178,"rho":-0.001191235909766932,"breakevenPct":4.4570549557601655},{"delta":0.55,"premium":0.5864006807554545,"strike":8.802000972507791,"iv":0.7718486632051147,"gamma":0.35495689975358874,"theta":-0.020356901048833847,"vega":0.004939170841563761,"rho":-0.0013240066516980215,"breakevenPct":3.9111076988030744},{"delta":0.6,"premium":0.6953171585183936,"strike":8.957595940740562,"iv":0.7812002764005862,"gamma":0.3371332484487317,"theta":-0.019697761269780383,"vega":0.004729814880448344,"rho":-0.0014567773936291109,"breakevenPct":3.365160441845984},{"delta":0.65,"premium":0.8042336362813329,"strike":9.113190908973333,"iv":0.7905518895960577,"gamma":0.31930959714387463,"theta":-0.019038621490726916,"vega":0.004520458919332927,"rho":-0.0015895481355602003,"breakevenPct":2.8192131848888935},{"delta":0.7,"premium":0.913150114044272,"strike":9.268785877206103,"iv":0.7999035027915293,"gamma":0.3014859458390176,"theta":-0.01837948171167345,"vega":0.00431110295821751,"rho":-0.0017223188774912895,"breakevenPct":2.273265927931804},{"delta":0.75,"premium":1.0220665918072114,"strike":9.424380845438874,"iv":0.8092551159870008,"gamma":0.28366229453416053,"theta":-0.017720341932619982,"vega":0.004101746997102093,"rho":-0.0018550896194223791,"breakevenPct":1.7273186709747126}]},"raw":{"call":[{"delta":0.15,"premium":0.3125234907159482,"strike":18.91744969053161,"iv":3.641734668160196,"gamma":0.057348811345074496,"theta":-0.06518102359464595,"vega":0.0031303091786262865,"rho":0.00024034157680200702,"breakevenPct":124.91196703213512},{"delta":0.2,"premium":0.375,"strike":14.764701254700228,"iv":3.114900014320156,"gamma":0.06784505719788249,"theta":-0.06442854233454644,"vega":0.0037715955559131345,"rho":0.0003310801826830722,"breakevenPct":77.0725292947395},{"delta":0.25,"premium":0.33538820069851555,"strike":11.471842675980207,"iv":2.05871718212182,"gamma":0.15789046660367387,"theta":-0.04776917610669985,"vega":0.004262021077370762,"rho":0.00044619739823713165,"breakevenPct":38.096267563493825},{"delta":0.3,"premium":0.1798611866896938,"strike":9.398149155862583,"iv":0.8265718951068703,"gamma":0.39892195435226957,"theta":-0.02094939749369662,"vega":0.004629453059442271,"rho":0.0005887332344114741,"breakevenPct":12.023512778389204},{"delta":0.35,"premium":0.375,"strike":9.746451133226246,"iv":1.4262273321513066,"gamma":0.2142284072151217,"theta":-0.038004833111123286,"vega":0.004857987209600741,"rho":0.0006477165550721461,"breakevenPct":18.37954541785083},{"delta":0.4,"premium":0.375,"strike":9.431053107723203,"iv":1.2278761348382923,"gamma":0.2756601273901357,"theta":-0.033300629661101575,"vega":0.00498112634529592,"rho":0.0007530123476415589,"breakevenPct":14.690679622493601},{"delta":0.45,"premium":0.375,"strike":9.115655082220162,"iv":1.0295249375252782,"gamma":0.3370918475651496,"theta":-0.02859642621107987,"vega":0.0051042654809911,"rho":0.0008583081402109719,"breakevenPct":11.001813827136376},{"delta":0.5,"premium":0.375,"strike":8.800257056717118,"iv":0.8311737402122638,"gamma":0.3985235677401635,"theta":-0.023892222761058162,"vega":0.005227404616686279,"rho":0.0009636039327803846,"breakevenPct":7.31294803177915},{"delta":0.55,"premium":0.3772102143814949,"strike":8.49557957123701,"iv":0.6410145133190982,"gamma":0.4564898414573225,"theta":-0.019333274632519135,"vega":0.005328324214526456,"rho":0.0010684043036992398,"breakevenPct":3.775319130040987},{"delta":0.6,"premium":0.4232506799367726,"strike":8.403498640126454,"iv":0.6133083607142863,"gamma":0.44573364646339414,"theta":-0.017654851252266606,"vega":0.004988613286520798,"rho":0.0011633800822334474,"breakevenPct":3.236834152786277},{"delta":0.65,"premium":0.4692911454920505,"strike":8.311417709015899,"iv":0.5856022081094743,"gamma":0.43497745146946576,"theta":-0.01597642787201407,"vega":0.0046489023585151385,"rho":0.0012583558607676554,"breakevenPct":2.698349175531565},{"delta":0.7,"premium":0.5153316110473282,"strike":8.219336777905344,"iv":0.5578960555046623,"gamma":0.42422125647553743,"theta":-0.014298004491761539,"vega":0.00430919143050948,"rho":0.001353331639301863,"breakevenPct":2.159864198276855},{"delta":0.75,"premium":0.561372076602606,"strike":8.127255846794787,"iv":0.5301899028998502,"gamma":0.41346506148160905,"theta":-0.012619581111509003,"vega":0.003969480502503821,"rho":0.0014483074178360707,"breakevenPct":1.621379221022143},{"delta":0.8,"premium":0.6074125421578839,"strike":8.035174915684232,"iv":0.5024837502950382,"gamma":0.4027088664876807,"theta":-0.010941157731256469,"vega":0.003629769574498162,"rho":0.0015432831963702784,"breakevenPct":1.0828942437674316},{"delta":0.85,"premium":1.085746554019761,"strike":7.533421211119229,"iv":0.7170572057224802,"gamma":0.3175444470798996,"theta":-0.01059336133961699,"vega":0.0030000580118211863,"rho":0.0015326325707851064,"breakevenPct":0.8089797092279482},{"delta":0.9,"premium":1.831291139812257,"strike":6.778439352088854,"iv":1.0813892538171093,"gamma":0.18638659445837746,"theta":-0.01106805606391633,"vega":0.0021910903934088634,"rho":0.0014566918377992817,"breakevenPct":0.6986022444574238}],"put":[{"delta":0.35,"premium":0.375,"strike":8.099840271264615,"iv":1.096644464127133,"gamma":0.2582028026886881,"theta":-0.02926058579421003,"vega":0.004950684204853981,"rho":-0.0008442329015210152,"breakevenPct":9.650990979361243},{"delta":0.4,"premium":0.375,"strike":8.294181534682254,"iv":0.9300892117817173,"gamma":0.32199355376470545,"theta":-0.0255577586440721,"vega":0.00514243928729105,"rho":-0.000952084848663245,"breakevenPct":7.377993746406389},{"delta":0.45,"premium":0.375,"strike":8.488522798099893,"iv":0.763533959436302,"gamma":0.38578430484072274,"theta":-0.02185493149393418,"vega":0.005334194369728118,"rho":-0.0010599367958054747,"breakevenPct":5.104996513451539},{"delta":0.5,"premium":0.47748420299251504,"strike":8.646406004275022,"iv":0.7624970500096432,"gamma":0.3727805510584458,"theta":-0.021016040827887314,"vega":0.005148526802679178,"rho":-0.001191235909766932,"breakevenPct":4.4570549557601655},{"delta":0.55,"premium":0.5864006807554545,"strike":8.802000972507791,"iv":0.7718486632051147,"gamma":0.35495689975358874,"theta":-0.020356901048833847,"vega":0.004939170841563761,"rho":-0.0013240066516980215,"breakevenPct":3.9111076988030744},{"delta":0.6,"premium":0.6953171585183936,"strike":8.957595940740562,"iv":0.7812002764005862,"gamma":0.3371332484487317,"theta":-0.019697761269780383,"vega":0.004729814880448344,"rho":-0.0014567773936291109,"breakevenPct":3.365160441845984},{"delta":0.65,"premium":0.8042336362813329,"strike":9.113190908973333,"iv":0.7905518895960577,"gamma":0.31930959714387463,"theta":-0.019038621490726916,"vega":0.004520458919332927,"rho":-0.0015895481355602003,"breakevenPct":2.8192131848888935},{"delta":0.7,"premium":0.913150114044272,"strike":9.268785877206103,"iv":0.7999035027915293,"gamma":0.3014859458390176,"theta":-0.01837948171167345,"vega":0.00431110295821751,"rho":-0.0017223188774912895,"breakevenPct":2.273265927931804},{"delta":0.75,"premium":1.0220665918072114,"strike":9.424380845438874,"iv":0.8092551159870008,"gamma":0.28366229453416053,"theta":-0.017720341932619982,"vega":0.004101746997102093,"rho":-0.0018550896194223791,"breakevenPct":1.7273186709747126}]}},"errors":["fundamentals:provider_http_429"],"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"}}