{"symbol":"ONEW","url":"https://intraalpha.com/companies/ONEW","capturedAt":"2026-10-23T02:00:56.725Z","state":"partial","quote":{"symbol":"ONEW","last_price":9.52,"prev_close":9.32,"regular_close":9.52,"change":0.2,"change_pct":2.1459,"regular_change":0.2,"regular_change_pct":2.1459,"extended_change":0,"extended_change_pct":0,"bid":6.3,"ask":10.45,"bid_size":100,"ask_size":1000,"volume":81669,"vwap":9.40161,"open":9.26,"high":9.719,"low":9,"close":9.52,"trade_count":1957,"last_trade_at":"2026-10-22T20:00:00.210989563Z","last_quote_at":"2026-10-22T23:00:00.913362439Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:54.633998633-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.004Z","bars":[{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-16T13:30:00Z","v":1340,"vw":9.6},{"c":9.645,"h":9.645,"l":9.645,"n":1,"o":9.645,"t":"2026-10-16T13:35:00Z","v":100,"vw":9.645},{"c":9.79,"h":9.79,"l":9.79,"n":18,"o":9.79,"t":"2026-10-16T14:00:00Z","v":131,"vw":9.79},{"c":9.6201,"h":9.6201,"l":9.6201,"n":7,"o":9.6201,"t":"2026-10-16T14:10:00Z","v":447,"vw":9.6201},{"c":9.775,"h":9.775,"l":9.775,"n":5,"o":9.775,"t":"2026-10-16T14:25:00Z","v":107,"vw":9.775},{"c":9.815,"h":9.815,"l":9.815,"n":11,"o":9.815,"t":"2026-10-16T14:35:00Z","v":210,"vw":9.815},{"c":9.66,"h":9.66,"l":9.66,"n":12,"o":9.66,"t":"2026-10-16T14:45:00Z","v":213,"vw":9.66},{"c":9.835,"h":9.835,"l":9.73,"n":42,"o":9.73,"t":"2026-10-16T15:00:00Z","v":1756,"vw":9.811566},{"c":9.73,"h":9.73,"l":9.73,"n":4,"o":9.73,"t":"2026-10-16T15:10:00Z","v":503,"vw":9.73},{"c":9.875,"h":9.875,"l":9.875,"n":4,"o":9.875,"t":"2026-10-16T15:15:00Z","v":104,"vw":9.875},{"c":9.865,"h":9.88,"l":9.865,"n":32,"o":9.88,"t":"2026-10-16T15:20:00Z","v":2948,"vw":9.866957},{"c":9.91,"h":9.91,"l":9.91,"n":14,"o":9.91,"t":"2026-10-16T15:25:00Z","v":413,"vw":9.91},{"c":9.88,"h":9.93,"l":9.88,"n":27,"o":9.93,"t":"2026-10-16T15:35:00Z","v":711,"vw":9.901519},{"c":9.89,"h":9.89,"l":9.82,"n":53,"o":9.87,"t":"2026-10-16T15:40:00Z","v":1690,"vw":9.867529},{"c":9.91,"h":9.91,"l":9.91,"n":7,"o":9.91,"t":"2026-10-16T15:45:00Z","v":334,"vw":9.91},{"c":9.88,"h":9.895,"l":9.87,"n":33,"o":9.895,"t":"2026-10-16T16:00:00Z","v":916,"vw":9.882},{"c":9.9,"h":9.92,"l":9.845,"n":19,"o":9.845,"t":"2026-10-16T16:05:00Z","v":880,"vw":9.872603},{"c":9.885,"h":9.95,"l":9.885,"n":14,"o":9.95,"t":"2026-10-16T16:10:00Z","v":989,"vw":9.91125},{"c":9.88,"h":9.922,"l":9.88,"n":20,"o":9.922,"t":"2026-10-16T16:15:00Z","v":2213,"vw":9.912415},{"c":9.836,"h":9.89,"l":9.836,"n":32,"o":9.86,"t":"2026-10-16T16:20:00Z","v":3811,"vw":9.853654},{"c":9.84,"h":9.845,"l":9.8101,"n":20,"o":9.845,"t":"2026-10-16T16:25:00Z","v":575,"vw":9.830245},{"c":9.855,"h":9.855,"l":9.855,"n":7,"o":9.855,"t":"2026-10-16T16:30:00Z","v":724,"vw":9.855},{"c":9.835,"h":9.865,"l":9.835,"n":25,"o":9.865,"t":"2026-10-16T16:35:00Z","v":1199,"vw":9.853698},{"c":9.85,"h":9.85,"l":9.835,"n":17,"o":9.835,"t":"2026-10-16T16:40:00Z","v":560,"vw":9.84},{"c":9.78,"h":9.845,"l":9.78,"n":27,"o":9.845,"t":"2026-10-16T16:45:00Z","v":908,"vw":9.823333},{"c":9.82,"h":9.86,"l":9.775,"n":186,"o":9.775,"t":"2026-10-16T17:00:00Z","v":3066,"vw":9.824049},{"c":9.795,"h":9.91,"l":9.795,"n":12,"o":9.91,"t":"2026-10-16T17:05:00Z","v":600,"vw":9.831392},{"c":9.85,"h":9.905,"l":9.85,"n":6,"o":9.905,"t":"2026-10-16T17:40:00Z","v":295,"vw":9.8775},{"c":9.85,"h":9.85,"l":9.8,"n":22,"o":9.8,"t":"2026-10-16T17:50:00Z","v":1098,"vw":9.817085},{"c":9.7,"h":9.82,"l":9.7,"n":157,"o":9.79,"t":"2026-10-16T17:55:00Z","v":5273,"vw":9.785698},{"c":9.69,"h":9.78,"l":9.68,"n":41,"o":9.78,"t":"2026-10-16T18:00:00Z","v":2213,"vw":9.723229},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-16T18:10:00Z","v":100,"vw":9.74},{"c":9.74,"h":9.74,"l":9.705,"n":11,"o":9.705,"t":"2026-10-16T18:15:00Z","v":301,"vw":9.7225},{"c":9.74,"h":9.74,"l":9.74,"n":7,"o":9.74,"t":"2026-10-16T18:20:00Z","v":213,"vw":9.74},{"c":9.79,"h":9.79,"l":9.79,"n":3,"o":9.79,"t":"2026-10-16T18:35:00Z","v":111,"vw":9.79},{"c":9.725,"h":9.8,"l":9.695,"n":144,"o":9.76,"t":"2026-10-16T18:40:00Z","v":4972,"vw":9.754103},{"c":9.68,"h":9.72,"l":9.68,"n":29,"o":9.72,"t":"2026-10-16T18:50:00Z","v":749,"vw":9.7025},{"c":9.51,"h":9.71,"l":9.505,"n":70,"o":9.71,"t":"2026-10-16T19:00:00Z","v":2998,"vw":9.553147},{"c":9.485,"h":9.505,"l":9.485,"n":28,"o":9.505,"t":"2026-10-16T19:05:00Z","v":860,"vw":9.4925},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-10-16T19:10:00Z","v":197,"vw":9.5},{"c":9.51,"h":9.51,"l":9.51,"n":3,"o":9.51,"t":"2026-10-16T19:15:00Z","v":1108,"vw":9.51},{"c":9.51,"h":9.51,"l":9.51,"n":10,"o":9.51,"t":"2026-10-16T19:20:00Z","v":542,"vw":9.51},{"c":9.51,"h":9.54,"l":9.4623,"n":16,"o":9.51,"t":"2026-10-16T19:25:00Z","v":1196,"vw":9.498739},{"c":9.48,"h":9.48,"l":9.48,"n":10,"o":9.48,"t":"2026-10-16T19:30:00Z","v":232,"vw":9.48},{"c":9.51,"h":9.51,"l":9.51,"n":10,"o":9.51,"t":"2026-10-16T19:40:00Z","v":242,"vw":9.51},{"c":9.51,"h":9.51,"l":9.51,"n":13,"o":9.51,"t":"2026-10-16T19:45:00Z","v":357,"vw":9.51},{"c":9.46,"h":9.51,"l":9.46,"n":24,"o":9.46,"t":"2026-10-16T19:50:00Z","v":972,"vw":9.467143},{"c":9.485,"h":9.54,"l":9.42,"n":374,"o":9.51,"t":"2026-10-16T19:55:00Z","v":9021,"vw":9.458127},{"c":9.45,"h":9.45,"l":9.45,"n":13,"o":9.45,"t":"2026-10-16T20:00:00Z","v":13580,"vw":9.45},{"c":9.52,"h":9.545,"l":9.5,"n":19,"o":9.5,"t":"2026-10-19T13:30:00Z","v":1426,"vw":9.531858},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-10-19T13:40:00Z","v":201,"vw":9.59},{"c":9.36,"h":9.565,"l":9.36,"n":15,"o":9.565,"t":"2026-10-19T13:45:00Z","v":1437,"vw":9.54049},{"c":9.51,"h":9.5576,"l":9.51,"n":5,"o":9.5576,"t":"2026-10-19T13:50:00Z","v":506,"vw":9.536444},{"c":9.43,"h":9.51,"l":9.43,"n":40,"o":9.51,"t":"2026-10-19T13:55:00Z","v":249,"vw":9.469024},{"c":9.46,"h":9.46,"l":9.44,"n":28,"o":9.44,"t":"2026-10-19T14:00:00Z","v":270,"vw":9.449479},{"c":9.545,"h":9.545,"l":9.545,"n":6,"o":9.545,"t":"2026-10-19T14:10:00Z","v":160,"vw":9.545},{"c":9.4138,"h":9.535,"l":9.29,"n":27,"o":9.4046,"t":"2026-10-19T14:15:00Z","v":1430,"vw":9.417703},{"c":9.38,"h":9.415,"l":9.335,"n":22,"o":9.335,"t":"2026-10-19T14:20:00Z","v":5576,"vw":9.381123},{"c":9.32,"h":9.32,"l":9.32,"n":14,"o":9.32,"t":"2026-10-19T14:25:00Z","v":415,"vw":9.32},{"c":9.285,"h":9.33,"l":9.285,"n":13,"o":9.31,"t":"2026-10-19T14:30:00Z","v":725,"vw":9.314167},{"c":9.28,"h":9.295,"l":9.28,"n":20,"o":9.295,"t":"2026-10-19T14:35:00Z","v":1035,"vw":9.283},{"c":9.36,"h":9.385,"l":9.32,"n":62,"o":9.325,"t":"2026-10-19T14:40:00Z","v":6998,"vw":9.376445},{"c":9.29,"h":9.29,"l":9.29,"n":19,"o":9.29,"t":"2026-10-19T14:55:00Z","v":490,"vw":9.29},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-19T15:00:00Z","v":127,"vw":9.23},{"c":9.29,"h":9.3,"l":9.22,"n":10,"o":9.22,"t":"2026-10-19T15:15:00Z","v":379,"vw":9.265317},{"c":9.35,"h":9.35,"l":9.29,"n":28,"o":9.3,"t":"2026-10-19T15:20:00Z","v":891,"vw":9.308},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-19T15:25:00Z","v":100,"vw":9.42},{"c":9.325,"h":9.41,"l":9.325,"n":8,"o":9.35,"t":"2026-10-19T15:35:00Z","v":864,"vw":9.340418},{"c":9.28,"h":9.28,"l":9.28,"n":4,"o":9.28,"t":"2026-10-19T15:45:00Z","v":104,"vw":9.28},{"c":9.44,"h":9.44,"l":9.39,"n":57,"o":9.39,"t":"2026-10-19T15:55:00Z","v":729,"vw":9.405},{"c":9.36,"h":9.38,"l":9.36,"n":34,"o":9.38,"t":"2026-10-19T16:05:00Z","v":981,"vw":9.37},{"c":9.38,"h":9.38,"l":9.35,"n":8,"o":9.38,"t":"2026-10-19T16:20:00Z","v":461,"vw":9.37},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-19T16:25:00Z","v":102,"vw":9.33},{"c":9.275,"h":9.275,"l":9.2124,"n":5,"o":9.2124,"t":"2026-10-19T16:40:00Z","v":538,"vw":9.235682},{"c":9.22,"h":9.22,"l":9.22,"n":8,"o":9.22,"t":"2026-10-19T17:00:00Z","v":120,"vw":9.22},{"c":9.22,"h":9.22,"l":9.21,"n":37,"o":9.21,"t":"2026-10-19T17:15:00Z","v":1169,"vw":9.218},{"c":9.2399,"h":9.2399,"l":9.2399,"n":4,"o":9.2399,"t":"2026-10-19T17:30:00Z","v":142,"vw":9.2399},{"c":9.23,"h":9.23,"l":9.23,"n":21,"o":9.23,"t":"2026-10-19T17:40:00Z","v":523,"vw":9.23},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-19T17:55:00Z","v":101,"vw":9.19},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-19T18:20:00Z","v":111,"vw":9.18},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-19T18:35:00Z","v":114,"vw":9.16},{"c":9.23,"h":9.23,"l":9.23,"n":18,"o":9.23,"t":"2026-10-19T18:45:00Z","v":570,"vw":9.23},{"c":9.215,"h":9.215,"l":9.21,"n":17,"o":9.21,"t":"2026-10-19T18:50:00Z","v":422,"vw":9.2125},{"c":9.23,"h":9.23,"l":9.17,"n":40,"o":9.19,"t":"2026-10-19T18:55:00Z","v":4297,"vw":9.201565},{"c":9.25,"h":9.25,"l":9.25,"n":11,"o":9.25,"t":"2026-10-19T19:05:00Z","v":456,"vw":9.25},{"c":9.245,"h":9.245,"l":9.23,"n":12,"o":9.23,"t":"2026-10-19T19:15:00Z","v":253,"vw":9.2375},{"c":9.31,"h":9.31,"l":9.26,"n":34,"o":9.26,"t":"2026-10-19T19:30:00Z","v":6011,"vw":9.2837},{"c":9.31,"h":9.31,"l":9.31,"n":76,"o":9.31,"t":"2026-10-19T19:35:00Z","v":3508,"vw":9.31},{"c":9.31,"h":9.31,"l":9.28,"n":54,"o":9.31,"t":"2026-10-19T19:40:00Z","v":1689,"vw":9.305729},{"c":9.3,"h":9.3,"l":9.3,"n":11,"o":9.3,"t":"2026-10-19T19:45:00Z","v":298,"vw":9.3},{"c":9.32,"h":9.32,"l":9.3,"n":49,"o":9.3,"t":"2026-10-19T19:50:00Z","v":1423,"vw":9.311143},{"c":9.35,"h":9.4,"l":9.32,"n":192,"o":9.32,"t":"2026-10-19T19:55:00Z","v":5656,"vw":9.359421},{"c":9.35,"h":9.35,"l":9.35,"n":10,"o":9.35,"t":"2026-10-19T20:00:00Z","v":11091,"vw":9.35},{"c":9.235,"h":9.235,"l":9.235,"n":9,"o":9.235,"t":"2026-10-20T13:30:00Z","v":481,"vw":9.235},{"c":9.505,"h":9.505,"l":9.505,"n":1,"o":9.505,"t":"2026-10-20T13:35:00Z","v":116,"vw":9.505},{"c":9.62,"h":9.62,"l":9.1201,"n":51,"o":9.1201,"t":"2026-10-20T13:40:00Z","v":2827,"vw":9.377092},{"c":9.5,"h":9.5,"l":9.46,"n":10,"o":9.46,"t":"2026-10-20T14:00:00Z","v":259,"vw":9.48},{"c":9.46,"h":9.54,"l":9.46,"n":17,"o":9.5,"t":"2026-10-20T14:10:00Z","v":1236,"vw":9.517778},{"c":9.45,"h":9.5351,"l":9.45,"n":8,"o":9.5351,"t":"2026-10-20T14:30:00Z","v":2075,"vw":9.480265},{"c":9.405,"h":9.55,"l":9.405,"n":41,"o":9.55,"t":"2026-10-20T14:35:00Z","v":9049,"vw":9.539623},{"c":9.64,"h":9.64,"l":9.53,"n":137,"o":9.55,"t":"2026-10-20T14:55:00Z","v":9698,"vw":9.555146},{"c":9.655,"h":9.655,"l":9.51,"n":54,"o":9.61,"t":"2026-10-20T15:00:00Z","v":2802,"vw":9.555658},{"c":9.57,"h":9.57,"l":9.57,"n":10,"o":9.57,"t":"2026-10-20T15:20:00Z","v":207,"vw":9.57},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-10-20T15:25:00Z","v":109,"vw":9.54},{"c":9.495,"h":9.53,"l":9.495,"n":30,"o":9.515,"t":"2026-10-20T15:45:00Z","v":2681,"vw":9.51047},{"c":9.535,"h":9.535,"l":9.49,"n":18,"o":9.53,"t":"2026-10-20T15:55:00Z","v":748,"vw":9.51125},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-20T16:00:00Z","v":100,"vw":9.49},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-20T16:05:00Z","v":100,"vw":9.51},{"c":9.5,"h":9.5,"l":9.5,"n":8,"o":9.5,"t":"2026-10-20T16:10:00Z","v":668,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":6,"o":9.5,"t":"2026-10-20T16:20:00Z","v":133,"vw":9.5},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-20T16:25:00Z","v":109,"vw":9.44},{"c":9.455,"h":9.455,"l":9.455,"n":2,"o":9.455,"t":"2026-10-20T16:30:00Z","v":104,"vw":9.455},{"c":9.475,"h":9.475,"l":9.475,"n":3,"o":9.475,"t":"2026-10-20T16:40:00Z","v":102,"vw":9.475},{"c":9.485,"h":9.485,"l":9.465,"n":4,"o":9.465,"t":"2026-10-20T16:45:00Z","v":225,"vw":9.475},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-20T16:50:00Z","v":229,"vw":9.44},{"c":9.475,"h":9.475,"l":9.435,"n":4,"o":9.435,"t":"2026-10-20T17:10:00Z","v":362,"vw":9.452778},{"c":9.45,"h":9.45,"l":9.45,"n":8,"o":9.45,"t":"2026-10-20T17:30:00Z","v":221,"vw":9.45},{"c":9.385,"h":9.43,"l":9.385,"n":24,"o":9.43,"t":"2026-10-20T17:35:00Z","v":631,"vw":9.411667},{"c":9.4,"h":9.44,"l":9.4,"n":10,"o":9.44,"t":"2026-10-20T17:40:00Z","v":376,"vw":9.428636},{"c":9.37,"h":9.41,"l":9.37,"n":25,"o":9.41,"t":"2026-10-20T17:50:00Z","v":768,"vw":9.385},{"c":9.39,"h":9.39,"l":9.37,"n":47,"o":9.38,"t":"2026-10-20T18:20:00Z","v":1341,"vw":9.38},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-20T18:25:00Z","v":100,"vw":9.37},{"c":9.4,"h":9.4,"l":9.36,"n":29,"o":9.36,"t":"2026-10-20T18:55:00Z","v":553,"vw":9.38},{"c":9.415,"h":9.415,"l":9.415,"n":4,"o":9.415,"t":"2026-10-20T19:00:00Z","v":149,"vw":9.415},{"c":9.385,"h":9.42,"l":9.385,"n":51,"o":9.42,"t":"2026-10-20T19:05:00Z","v":1170,"vw":9.400625},{"c":9.395,"h":9.395,"l":9.375,"n":30,"o":9.38,"t":"2026-10-20T19:25:00Z","v":954,"vw":9.382},{"c":9.39,"h":9.39,"l":9.39,"n":54,"o":9.39,"t":"2026-10-20T19:30:00Z","v":928,"vw":9.39},{"c":9.335,"h":9.335,"l":9.335,"n":13,"o":9.335,"t":"2026-10-20T19:35:00Z","v":378,"vw":9.335},{"c":9.39,"h":9.39,"l":9.39,"n":16,"o":9.39,"t":"2026-10-20T19:45:00Z","v":472,"vw":9.39},{"c":9.5,"h":9.5,"l":9.39,"n":62,"o":9.39,"t":"2026-10-20T19:50:00Z","v":1637,"vw":9.429577},{"c":9.31,"h":9.44,"l":9.27,"n":397,"o":9.44,"t":"2026-10-20T19:55:00Z","v":22494,"vw":9.36299},{"c":9.38,"h":9.38,"l":9.38,"n":11,"o":9.38,"t":"2026-10-20T20:00:00Z","v":5755,"vw":9.38},{"c":9.545,"h":9.545,"l":9.18,"n":58,"o":9.38,"t":"2026-10-21T13:30:00Z","v":3436,"vw":9.482698},{"c":9.38,"h":9.58,"l":9.2101,"n":34,"o":9.2101,"t":"2026-10-21T13:40:00Z","v":2891,"vw":9.264332},{"c":9.47,"h":9.58,"l":9.42,"n":157,"o":9.48,"t":"2026-10-21T14:00:00Z","v":8512,"vw":9.528762},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-21T14:05:00Z","v":197,"vw":9.57},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-21T14:10:00Z","v":177,"vw":9.37},{"c":9.4362,"h":9.4934,"l":9.4362,"n":16,"o":9.46,"t":"2026-10-21T14:15:00Z","v":636,"vw":9.463876},{"c":9.47,"h":9.47,"l":9.47,"n":5,"o":9.47,"t":"2026-10-21T14:20:00Z","v":144,"vw":9.47},{"c":9.39,"h":9.42,"l":9.39,"n":9,"o":9.42,"t":"2026-10-21T14:25:00Z","v":344,"vw":9.405},{"c":9.42,"h":9.42,"l":9.42,"n":5,"o":9.42,"t":"2026-10-21T14:35:00Z","v":803,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":5,"o":9.42,"t":"2026-10-21T14:40:00Z","v":242,"vw":9.42},{"c":9.405,"h":9.42,"l":9.405,"n":5,"o":9.42,"t":"2026-10-21T14:50:00Z","v":230,"vw":9.4125},{"c":9.425,"h":9.425,"l":9.425,"n":13,"o":9.425,"t":"2026-10-21T14:55:00Z","v":5732,"vw":9.425},{"c":9.415,"h":9.415,"l":9.415,"n":4,"o":9.415,"t":"2026-10-21T15:00:00Z","v":400,"vw":9.415},{"c":9.405,"h":9.405,"l":9.405,"n":2,"o":9.405,"t":"2026-10-21T15:10:00Z","v":122,"vw":9.405},{"c":9.3,"h":9.405,"l":9.3,"n":22,"o":9.405,"t":"2026-10-21T15:15:00Z","v":951,"vw":9.364167},{"c":9.295,"h":9.295,"l":9.295,"n":11,"o":9.295,"t":"2026-10-21T15:25:00Z","v":1271,"vw":9.295},{"c":9.39,"h":9.39,"l":9.295,"n":52,"o":9.295,"t":"2026-10-21T15:30:00Z","v":2140,"vw":9.300685},{"c":9.44,"h":9.44,"l":9.39,"n":16,"o":9.39,"t":"2026-10-21T15:40:00Z","v":828,"vw":9.412},{"c":9.37,"h":9.385,"l":9.37,"n":6,"o":9.385,"t":"2026-10-21T15:45:00Z","v":468,"vw":9.381222},{"c":9.34,"h":9.37,"l":9.34,"n":7,"o":9.37,"t":"2026-10-21T15:50:00Z","v":598,"vw":9.345085},{"c":9.3,"h":9.305,"l":9.27,"n":25,"o":9.3,"t":"2026-10-21T15:55:00Z","v":1248,"vw":9.288165},{"c":9.265,"h":9.27,"l":9.265,"n":54,"o":9.27,"t":"2026-10-21T16:00:00Z","v":2042,"vw":9.267349},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-21T16:35:00Z","v":100,"vw":9.26},{"c":9.34,"h":9.34,"l":9.34,"n":4,"o":9.34,"t":"2026-10-21T16:40:00Z","v":113,"vw":9.34},{"c":9.315,"h":9.315,"l":9.315,"n":3,"o":9.315,"t":"2026-10-21T16:45:00Z","v":167,"vw":9.315},{"c":9.385,"h":9.385,"l":9.28,"n":13,"o":9.28,"t":"2026-10-21T16:50:00Z","v":958,"vw":9.341753},{"c":9.29,"h":9.29,"l":9.29,"n":8,"o":9.29,"t":"2026-10-21T16:55:00Z","v":228,"vw":9.29},{"c":9.38,"h":9.38,"l":9.38,"n":5,"o":9.38,"t":"2026-10-21T17:00:00Z","v":111,"vw":9.38},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-21T17:05:00Z","v":119,"vw":9.37},{"c":9.28,"h":9.28,"l":9.27,"n":6,"o":9.27,"t":"2026-10-21T17:20:00Z","v":213,"vw":9.275},{"c":9.27,"h":9.3251,"l":9.27,"n":24,"o":9.28,"t":"2026-10-21T17:25:00Z","v":4381,"vw":9.303027},{"c":9.3,"h":9.3,"l":9.27,"n":21,"o":9.28,"t":"2026-10-21T17:30:00Z","v":1512,"vw":9.277458},{"c":9.31,"h":9.42,"l":9.31,"n":44,"o":9.33,"t":"2026-10-21T17:35:00Z","v":2012,"vw":9.345245},{"c":9.395,"h":9.395,"l":9.29,"n":8,"o":9.29,"t":"2026-10-21T17:40:00Z","v":344,"vw":9.3425},{"c":9.305,"h":9.35,"l":9.305,"n":45,"o":9.35,"t":"2026-10-21T17:50:00Z","v":1091,"vw":9.314286},{"c":9.4,"h":9.4,"l":9.34,"n":34,"o":9.34,"t":"2026-10-21T17:55:00Z","v":2086,"vw":9.35631},{"c":9.3708,"h":9.38,"l":9.3708,"n":12,"o":9.38,"t":"2026-10-21T18:05:00Z","v":1174,"vw":9.375818},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-21T18:10:00Z","v":100,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-21T18:15:00Z","v":220,"vw":9.42},{"c":9.41,"h":9.43,"l":9.4,"n":16,"o":9.4,"t":"2026-10-21T18:20:00Z","v":1011,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-21T18:25:00Z","v":139,"vw":9.41},{"c":9.35,"h":9.4,"l":9.35,"n":25,"o":9.4,"t":"2026-10-21T18:30:00Z","v":1389,"vw":9.368516},{"c":9.33,"h":9.405,"l":9.33,"n":6,"o":9.405,"t":"2026-10-21T18:35:00Z","v":410,"vw":9.34875},{"c":9.35,"h":9.355,"l":9.35,"n":18,"o":9.355,"t":"2026-10-21T18:40:00Z","v":811,"vw":9.351429},{"c":9.355,"h":9.355,"l":9.35,"n":15,"o":9.35,"t":"2026-10-21T18:45:00Z","v":548,"vw":9.3525},{"c":9.3,"h":9.345,"l":9.3,"n":25,"o":9.345,"t":"2026-10-21T18:50:00Z","v":629,"vw":9.333478},{"c":9.21,"h":9.27,"l":9.21,"n":31,"o":9.27,"t":"2026-10-21T19:00:00Z","v":1229,"vw":9.219317},{"c":9.19,"h":9.2,"l":9.19,"n":25,"o":9.2,"t":"2026-10-21T19:10:00Z","v":2071,"vw":9.19886},{"c":9.17,"h":9.175,"l":9.115,"n":34,"o":9.115,"t":"2026-10-21T19:15:00Z","v":1219,"vw":9.1655},{"c":9.185,"h":9.185,"l":9.185,"n":11,"o":9.185,"t":"2026-10-21T19:20:00Z","v":3282,"vw":9.185},{"c":9.245,"h":9.245,"l":9.21,"n":31,"o":9.2299,"t":"2026-10-21T19:25:00Z","v":1225,"vw":9.231735},{"c":9.21,"h":9.21,"l":9.21,"n":5,"o":9.21,"t":"2026-10-21T19:30:00Z","v":939,"vw":9.21},{"c":9.25,"h":9.25,"l":9.25,"n":17,"o":9.25,"t":"2026-10-21T19:35:00Z","v":1312,"vw":9.25},{"c":9.21,"h":9.25,"l":9.21,"n":7,"o":9.25,"t":"2026-10-21T19:40:00Z","v":1035,"vw":9.214},{"c":9.26,"h":9.26,"l":9.235,"n":19,"o":9.25,"t":"2026-10-21T19:45:00Z","v":1004,"vw":9.255},{"c":9.28,"h":9.31,"l":9.23,"n":82,"o":9.23,"t":"2026-10-21T19:50:00Z","v":4729,"vw":9.270667},{"c":9.36,"h":9.39,"l":9.29,"n":170,"o":9.29,"t":"2026-10-21T19:55:00Z","v":7021,"vw":9.327326},{"c":9.32,"h":9.32,"l":9.32,"n":24,"o":9.32,"t":"2026-10-21T20:00:00Z","v":11898,"vw":9.32},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-10-22T13:30:00Z","v":481,"vw":9.26},{"c":9.47,"h":9.47,"l":9.47,"n":3,"o":9.47,"t":"2026-10-22T13:45:00Z","v":107,"vw":9.47},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-22T13:50:00Z","v":425,"vw":9},{"c":9.445,"h":9.719,"l":9.445,"n":11,"o":9.719,"t":"2026-10-22T13:55:00Z","v":847,"vw":9.585125},{"c":9.38,"h":9.45,"l":9.35,"n":87,"o":9.45,"t":"2026-10-22T14:00:00Z","v":1447,"vw":9.392345},{"c":9.395,"h":9.395,"l":9.395,"n":6,"o":9.395,"t":"2026-10-22T14:05:00Z","v":210,"vw":9.395},{"c":9.455,"h":9.455,"l":9.4,"n":9,"o":9.4,"t":"2026-10-22T14:10:00Z","v":519,"vw":9.411317},{"c":9.455,"h":9.455,"l":9.455,"n":3,"o":9.455,"t":"2026-10-22T14:15:00Z","v":105,"vw":9.455},{"c":9.405,"h":9.42,"l":9.39,"n":42,"o":9.39,"t":"2026-10-22T14:25:00Z","v":2599,"vw":9.395867},{"c":9.52,"h":9.52,"l":9.47,"n":8,"o":9.47,"t":"2026-10-22T14:30:00Z","v":916,"vw":9.506667},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-22T14:35:00Z","v":100,"vw":9.47},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-22T14:40:00Z","v":103,"vw":9.47},{"c":9.42,"h":9.42,"l":9.42,"n":3,"o":9.42,"t":"2026-10-22T15:05:00Z","v":449,"vw":9.42},{"c":9.35,"h":9.36,"l":9.33,"n":45,"o":9.34,"t":"2026-10-22T15:10:00Z","v":1557,"vw":9.3465},{"c":9.3,"h":9.345,"l":9.3,"n":12,"o":9.345,"t":"2026-10-22T15:15:00Z","v":1005,"vw":9.332209},{"c":9.33,"h":9.38,"l":9.33,"n":15,"o":9.375,"t":"2026-10-22T15:20:00Z","v":1016,"vw":9.346875},{"c":9.315,"h":9.4599,"l":9.315,"n":10,"o":9.4599,"t":"2026-10-22T15:25:00Z","v":940,"vw":9.338141},{"c":9.36,"h":9.36,"l":9.33,"n":29,"o":9.36,"t":"2026-10-22T15:35:00Z","v":1319,"vw":9.348889},{"c":9.2601,"h":9.33,"l":9.2601,"n":5,"o":9.33,"t":"2026-10-22T15:40:00Z","v":2677,"vw":9.271985},{"c":9.285,"h":9.3,"l":9.275,"n":18,"o":9.3,"t":"2026-10-22T16:00:00Z","v":1362,"vw":9.286204},{"c":9.36,"h":9.36,"l":9.32,"n":9,"o":9.32,"t":"2026-10-22T16:20:00Z","v":932,"vw":9.343316},{"c":9.32,"h":9.36,"l":9.32,"n":33,"o":9.35,"t":"2026-10-22T16:25:00Z","v":1204,"vw":9.342},{"c":9.4,"h":9.4,"l":9.34,"n":57,"o":9.34,"t":"2026-10-22T16:35:00Z","v":2196,"vw":9.367065},{"c":9.475,"h":9.475,"l":9.475,"n":2,"o":9.475,"t":"2026-10-22T16:40:00Z","v":107,"vw":9.475},{"c":9.49,"h":9.49,"l":9.49,"n":5,"o":9.49,"t":"2026-10-22T16:45:00Z","v":327,"vw":9.49},{"c":9.48,"h":9.48,"l":9.37,"n":57,"o":9.45,"t":"2026-10-22T16:50:00Z","v":4231,"vw":9.417384},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-22T16:55:00Z","v":149,"vw":9.48},{"c":9.46,"h":9.46,"l":9.46,"n":9,"o":9.46,"t":"2026-10-22T17:00:00Z","v":422,"vw":9.46},{"c":9.38,"h":9.39,"l":9.38,"n":3,"o":9.39,"t":"2026-10-22T17:15:00Z","v":201,"vw":9.385},{"c":9.315,"h":9.38,"l":9.3097,"n":12,"o":9.3097,"t":"2026-10-22T17:25:00Z","v":1197,"vw":9.356626},{"c":9.33,"h":9.42,"l":9.31,"n":16,"o":9.42,"t":"2026-10-22T17:30:00Z","v":641,"vw":9.3425},{"c":9.365,"h":9.365,"l":9.365,"n":3,"o":9.365,"t":"2026-10-22T17:40:00Z","v":116,"vw":9.365},{"c":9.38,"h":9.38,"l":9.38,"n":10,"o":9.38,"t":"2026-10-22T17:50:00Z","v":517,"vw":9.38},{"c":9.33,"h":9.365,"l":9.27,"n":27,"o":9.32,"t":"2026-10-22T17:55:00Z","v":1340,"vw":9.3245},{"c":9.31,"h":9.38,"l":9.31,"n":67,"o":9.36,"t":"2026-10-22T18:00:00Z","v":3349,"vw":9.351154},{"c":9.29,"h":9.3,"l":9.29,"n":9,"o":9.3,"t":"2026-10-22T18:05:00Z","v":503,"vw":9.295},{"c":9.32,"h":9.405,"l":9.29,"n":16,"o":9.29,"t":"2026-10-22T18:10:00Z","v":1129,"vw":9.325173},{"c":9.26,"h":9.26,"l":9.26,"n":6,"o":9.26,"t":"2026-10-22T18:15:00Z","v":201,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":16,"o":9.26,"t":"2026-10-22T18:20:00Z","v":810,"vw":9.26},{"c":9.29,"h":9.435,"l":9.29,"n":10,"o":9.35,"t":"2026-10-22T18:25:00Z","v":505,"vw":9.353},{"c":9.28,"h":9.43,"l":9.28,"n":40,"o":9.35,"t":"2026-10-22T18:30:00Z","v":1292,"vw":9.379286},{"c":9.425,"h":9.425,"l":9.425,"n":19,"o":9.425,"t":"2026-10-22T18:35:00Z","v":768,"vw":9.425},{"c":9.39,"h":9.39,"l":9.28,"n":10,"o":9.28,"t":"2026-10-22T18:45:00Z","v":666,"vw":9.302},{"c":9.28,"h":9.28,"l":9.28,"n":19,"o":9.28,"t":"2026-10-22T18:50:00Z","v":741,"vw":9.28},{"c":9.36,"h":9.4,"l":9.34,"n":21,"o":9.4,"t":"2026-10-22T18:55:00Z","v":635,"vw":9.366667},{"c":9.4175,"h":9.4175,"l":9.37,"n":28,"o":9.405,"t":"2026-10-22T19:00:00Z","v":1360,"vw":9.399789},{"c":9.4,"h":9.4,"l":9.38,"n":22,"o":9.38,"t":"2026-10-22T19:05:00Z","v":712,"vw":9.391667},{"c":9.42,"h":9.42,"l":9.39,"n":11,"o":9.39,"t":"2026-10-22T19:10:00Z","v":315,"vw":9.403333},{"c":9.42,"h":9.42,"l":9.42,"n":14,"o":9.42,"t":"2026-10-22T19:15:00Z","v":380,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":5,"o":9.42,"t":"2026-10-22T19:20:00Z","v":107,"vw":9.42},{"c":9.42,"h":9.46,"l":9.42,"n":53,"o":9.42,"t":"2026-10-22T19:25:00Z","v":2216,"vw":9.431805},{"c":9.38,"h":9.42,"l":9.36,"n":46,"o":9.42,"t":"2026-10-22T19:30:00Z","v":2152,"vw":9.401333},{"c":9.37,"h":9.37,"l":9.37,"n":17,"o":9.37,"t":"2026-10-22T19:35:00Z","v":809,"vw":9.37},{"c":9.37,"h":9.4,"l":9.37,"n":40,"o":9.37,"t":"2026-10-22T19:40:00Z","v":1537,"vw":9.376667},{"c":9.4,"h":9.43,"l":9.38,"n":69,"o":9.43,"t":"2026-10-22T19:45:00Z","v":2484,"vw":9.394259},{"c":9.4,"h":9.485,"l":9.4,"n":75,"o":9.41,"t":"2026-10-22T19:50:00Z","v":3727,"vw":9.408239},{"c":9.52,"h":9.52,"l":9.4,"n":188,"o":9.41,"t":"2026-10-22T19:55:00Z","v":5093,"vw":9.468926},{"c":9.52,"h":9.52,"l":9.52,"n":17,"o":9.52,"t":"2026-10-22T20:00:00Z","v":10242,"vw":9.52}],"history":[{"c":21.97,"h":23.4501,"l":21.95,"n":2812,"o":23.31,"t":"2024-10-21T04:00:00Z","v":77865,"vw":22.657406},{"c":21.21,"h":21.82,"l":21.02,"n":2362,"o":21.82,"t":"2024-10-22T04:00:00Z","v":106752,"vw":21.310601},{"c":20.96,"h":21.27,"l":20.49,"n":2833,"o":21.15,"t":"2024-10-23T04:00:00Z","v":104391,"vw":20.823744},{"c":21.32,"h":21.39,"l":20.89,"n":2027,"o":21.27,"t":"2024-10-24T04:00:00Z","v":47395,"vw":21.210371},{"c":21.26,"h":21.8,"l":21.22,"n":1667,"o":21.62,"t":"2024-10-25T04:00:00Z","v":28489,"vw":21.359955},{"c":22.67,"h":22.72,"l":21.65,"n":1948,"o":21.65,"t":"2024-10-28T04:00:00Z","v":44392,"vw":22.41847},{"c":22.8,"h":22.94,"l":22.29,"n":2028,"o":22.52,"t":"2024-10-29T04:00:00Z","v":39245,"vw":22.757338},{"c":22.52,"h":23.425,"l":22.52,"n":1486,"o":22.77,"t":"2024-10-30T04:00:00Z","v":45945,"vw":22.834393},{"c":21.77,"h":22.665,"l":21.77,"n":2024,"o":22.5,"t":"2024-10-31T04:00:00Z","v":71253,"vw":21.933493},{"c":22.02,"h":22.38,"l":21.85,"n":1612,"o":22.1,"t":"2024-11-01T04:00:00Z","v":32407,"vw":22.074652},{"c":22.68,"h":22.69,"l":22.04,"n":1623,"o":22.16,"t":"2024-11-04T05:00:00Z","v":52828,"vw":22.535851},{"c":23.45,"h":23.49,"l":22.34,"n":2001,"o":22.53,"t":"2024-11-05T05:00:00Z","v":43493,"vw":23.242268},{"c":25.81,"h":26.775,"l":24.51,"n":6300,"o":25.5,"t":"2024-11-06T05:00:00Z","v":204857,"vw":25.80583},{"c":25.46,"h":26.42,"l":25.0145,"n":2994,"o":25.83,"t":"2024-11-07T05:00:00Z","v":72341,"vw":25.728876},{"c":25.06,"h":25.49,"l":24.5601,"n":1957,"o":25.29,"t":"2024-11-08T05:00:00Z","v":48622,"vw":25.050402},{"c":25.4,"h":25.72,"l":25.2091,"n":3441,"o":25.44,"t":"2024-11-11T05:00:00Z","v":86758,"vw":25.469943},{"c":23.7,"h":25.67,"l":23.38,"n":2908,"o":24.98,"t":"2024-11-12T05:00:00Z","v":74798,"vw":23.811499},{"c":23.7,"h":24.36,"l":23.68,"n":2519,"o":23.96,"t":"2024-11-13T05:00:00Z","v":42841,"vw":23.868096},{"c":21.23,"h":22.76,"l":20.1,"n":3704,"o":20.1,"t":"2024-11-14T05:00:00Z","v":138220,"vw":21.678173},{"c":20,"h":21.42,"l":19.66,"n":4269,"o":21.42,"t":"2024-11-15T05:00:00Z","v":229934,"vw":20.210528},{"c":19.66,"h":21.1299,"l":19.6,"n":3181,"o":20.1,"t":"2024-11-18T05:00:00Z","v":102374,"vw":20.095374},{"c":19.25,"h":20.02,"l":18.965,"n":2906,"o":19.22,"t":"2024-11-19T05:00:00Z","v":181844,"vw":19.260092},{"c":18.61,"h":19.26,"l":18.55,"n":2558,"o":19.16,"t":"2024-11-20T05:00:00Z","v":93532,"vw":18.749611},{"c":20.02,"h":20.12,"l":18.605,"n":2451,"o":18.66,"t":"2024-11-21T05:00:00Z","v":103541,"vw":19.462527},{"c":21.56,"h":21.91,"l":20.971,"n":3500,"o":21.44,"t":"2024-11-22T05:00:00Z","v":145458,"vw":21.423323},{"c":22.6,"h":23.0025,"l":22,"n":3356,"o":22,"t":"2024-11-25T05:00:00Z","v":153614,"vw":22.515552},{"c":21.53,"h":22.35,"l":20.74,"n":3741,"o":22.35,"t":"2024-11-26T05:00:00Z","v":115217,"vw":21.306208},{"c":22.15,"h":22.74,"l":20.81,"n":3439,"o":21.53,"t":"2024-11-27T05:00:00Z","v":120276,"vw":22.200285},{"c":22.19,"h":22.37,"l":21.91,"n":1644,"o":22.3,"t":"2024-11-29T05:00:00Z","v":87935,"vw":22.136056},{"c":21.99,"h":22.38,"l":21.49,"n":3587,"o":22.32,"t":"2024-12-02T05:00:00Z","v":100951,"vw":21.938373},{"c":21.47,"h":22.12,"l":21.19,"n":2797,"o":21.87,"t":"2024-12-03T05:00:00Z","v":75381,"vw":21.542034},{"c":20.89,"h":22.07,"l":20.82,"n":2289,"o":21.48,"t":"2024-12-04T05:00:00Z","v":85164,"vw":21.283944},{"c":20.23,"h":21.4155,"l":20.2086,"n":2710,"o":20.76,"t":"2024-12-05T05:00:00Z","v":108470,"vw":20.713645},{"c":20.34,"h":20.995,"l":20.21,"n":1702,"o":20.45,"t":"2024-12-06T05:00:00Z","v":64005,"vw":20.469437},{"c":20.88,"h":21.11,"l":20.52,"n":1914,"o":20.52,"t":"2024-12-09T05:00:00Z","v":64043,"vw":20.887461},{"c":21.78,"h":22.47,"l":20.9839,"n":3811,"o":21.46,"t":"2024-12-10T05:00:00Z","v":167312,"vw":21.8367},{"c":20.88,"h":22.3,"l":20.85,"n":1845,"o":22.3,"t":"2024-12-11T05:00:00Z","v":77593,"vw":21.068043},{"c":20.56,"h":21.42,"l":20.39,"n":1808,"o":20.91,"t":"2024-12-12T05:00:00Z","v":69503,"vw":20.78627},{"c":21.14,"h":21.27,"l":20.22,"n":2712,"o":20.5,"t":"2024-12-13T05:00:00Z","v":113937,"vw":20.893229},{"c":20.75,"h":21.305,"l":20.39,"n":2975,"o":21.14,"t":"2024-12-16T05:00:00Z","v":118405,"vw":20.94},{"c":20.56,"h":21.14,"l":20.49,"n":1744,"o":20.64,"t":"2024-12-17T05:00:00Z","v":72277,"vw":20.706263},{"c":19.44,"h":21.4,"l":19.05,"n":2732,"o":20.64,"t":"2024-12-18T05:00:00Z","v":111033,"vw":19.999516},{"c":18.43,"h":19.85,"l":18.28,"n":2984,"o":19.5,"t":"2024-12-19T05:00:00Z","v":132476,"vw":18.792609},{"c":18.13,"h":18.67,"l":17.6711,"n":4155,"o":18.24,"t":"2024-12-20T05:00:00Z","v":263451,"vw":18.182767},{"c":17.78,"h":18.12,"l":17.62,"n":3722,"o":18.06,"t":"2024-12-23T05:00:00Z","v":153550,"vw":17.924346},{"c":17.97,"h":18.52,"l":17.93,"n":1661,"o":18.36,"t":"2024-12-24T05:00:00Z","v":94246,"vw":18.169044},{"c":18.59,"h":18.64,"l":17.84,"n":4584,"o":17.93,"t":"2024-12-26T05:00:00Z","v":249772,"vw":18.107569},{"c":17.74,"h":18.78,"l":17.2,"n":6635,"o":18.49,"t":"2024-12-27T05:00:00Z","v":341481,"vw":17.751732},{"c":17.56,"h":17.66,"l":16.805,"n":3275,"o":17.52,"t":"2024-12-30T05:00:00Z","v":128582,"vw":17.148528},{"c":17.38,"h":17.85,"l":17.183,"n":5897,"o":17.63,"t":"2024-12-31T05:00:00Z","v":331860,"vw":17.347102},{"c":17.17,"h":18.31,"l":17.15,"n":3108,"o":17.71,"t":"2025-01-02T05:00:00Z","v":155768,"vw":17.743255},{"c":17.045,"h":17.41,"l":16.6677,"n":2528,"o":17.27,"t":"2025-01-03T05:00:00Z","v":79578,"vw":17.060387},{"c":16.64,"h":18.18,"l":16.425,"n":3936,"o":17.16,"t":"2025-01-06T05:00:00Z","v":168085,"vw":17.245118},{"c":16.25,"h":16.76,"l":15.76,"n":3487,"o":16.63,"t":"2025-01-07T05:00:00Z","v":162432,"vw":16.185892},{"c":15.78,"h":16.145,"l":15.35,"n":4158,"o":16.1,"t":"2025-01-08T05:00:00Z","v":208380,"vw":15.697321},{"c":15.05,"h":15.46,"l":14.74,"n":3490,"o":15.42,"t":"2025-01-10T05:00:00Z","v":169542,"vw":15.027585},{"c":14.68,"h":14.91,"l":14.34,"n":2909,"o":14.83,"t":"2025-01-13T05:00:00Z","v":113980,"vw":14.572886},{"c":14.95,"h":14.96,"l":14.29,"n":2734,"o":14.86,"t":"2025-01-14T05:00:00Z","v":148423,"vw":14.691969},{"c":15.86,"h":15.86,"l":15.3,"n":3151,"o":15.3,"t":"2025-01-15T05:00:00Z","v":117899,"vw":15.633477},{"c":16.13,"h":16.16,"l":15.62,"n":2545,"o":15.86,"t":"2025-01-16T05:00:00Z","v":89576,"vw":15.949029},{"c":15.9,"h":16.785,"l":15.66,"n":3219,"o":16.33,"t":"2025-01-17T05:00:00Z","v":98804,"vw":16.010623},{"c":16.02,"h":16.45,"l":15.69,"n":2320,"o":16.18,"t":"2025-01-21T05:00:00Z","v":57468,"vw":16.024409},{"c":15.91,"h":16.07,"l":15.455,"n":2658,"o":15.86,"t":"2025-01-22T05:00:00Z","v":76999,"vw":15.823938},{"c":16.59,"h":17.12,"l":15.74,"n":3832,"o":16.19,"t":"2025-01-23T05:00:00Z","v":191232,"vw":16.514491},{"c":17.07,"h":17.432,"l":16.3336,"n":4467,"o":16.59,"t":"2025-01-24T05:00:00Z","v":211490,"vw":17.07016},{"c":17.06,"h":17.69,"l":16.865,"n":4101,"o":17,"t":"2025-01-27T05:00:00Z","v":193808,"vw":17.150098},{"c":16.405,"h":16.94,"l":15.745,"n":3439,"o":16.94,"t":"2025-01-28T05:00:00Z","v":151492,"vw":16.260877},{"c":15.35,"h":16.4763,"l":15.32,"n":4675,"o":16.41,"t":"2025-01-29T05:00:00Z","v":195958,"vw":15.780339},{"c":17.46,"h":20.15,"l":16.71,"n":6621,"o":18,"t":"2025-01-30T05:00:00Z","v":476677,"vw":17.638912},{"c":18.07,"h":18.405,"l":16.775,"n":8008,"o":17.16,"t":"2025-01-31T05:00:00Z","v":481251,"vw":17.903891},{"c":16.79,"h":17.77,"l":16.36,"n":4435,"o":17.11,"t":"2025-02-03T05:00:00Z","v":226894,"vw":16.851042},{"c":17.93,"h":17.93,"l":16.63,"n":2659,"o":16.63,"t":"2025-02-04T05:00:00Z","v":114687,"vw":17.681361},{"c":18.89,"h":18.94,"l":17.63,"n":3134,"o":17.92,"t":"2025-02-05T05:00:00Z","v":144582,"vw":18.442629},{"c":18.79,"h":19.39,"l":18.545,"n":3473,"o":18.89,"t":"2025-02-06T05:00:00Z","v":168144,"vw":18.955385},{"c":18.98,"h":19.11,"l":17.98,"n":3196,"o":18.66,"t":"2025-02-07T05:00:00Z","v":170795,"vw":18.786229},{"c":19.53,"h":19.84,"l":19.0296,"n":2978,"o":19.2,"t":"2025-02-10T05:00:00Z","v":148733,"vw":19.408659},{"c":20.76,"h":20.77,"l":19.141,"n":3697,"o":19.17,"t":"2025-02-11T05:00:00Z","v":202082,"vw":19.965992},{"c":19.285,"h":20.38,"l":19.19,"n":3557,"o":20.12,"t":"2025-02-12T05:00:00Z","v":231235,"vw":19.931428},{"c":19.54,"h":19.795,"l":19.225,"n":1945,"o":19.51,"t":"2025-02-13T05:00:00Z","v":65025,"vw":19.480863},{"c":19.08,"h":21,"l":19.01,"n":1725,"o":19.81,"t":"2025-02-14T05:00:00Z","v":82646,"vw":19.370714},{"c":19.12,"h":19.47,"l":18.65,"n":1854,"o":19.16,"t":"2025-02-18T05:00:00Z","v":65838,"vw":19.046519},{"c":18.96,"h":19.31,"l":18.39,"n":2082,"o":19.04,"t":"2025-02-19T05:00:00Z","v":93712,"vw":18.829923},{"c":18.55,"h":19.24,"l":18.521,"n":1743,"o":18.7,"t":"2025-02-20T05:00:00Z","v":72355,"vw":18.786306},{"c":17.94,"h":19.275,"l":17.64,"n":4123,"o":19.04,"t":"2025-02-21T05:00:00Z","v":246345,"vw":18.072154},{"c":17.53,"h":18.346,"l":17.51,"n":2263,"o":18.27,"t":"2025-02-24T05:00:00Z","v":91725,"vw":17.749836},{"c":17.34,"h":18.08,"l":17.03,"n":2996,"o":17.67,"t":"2025-02-25T05:00:00Z","v":108370,"vw":17.525636},{"c":17.2,"h":17.95,"l":17.045,"n":3087,"o":17.33,"t":"2025-02-26T05:00:00Z","v":107213,"vw":17.242268},{"c":16.49,"h":17.11,"l":16.25,"n":3027,"o":17.11,"t":"2025-02-27T05:00:00Z","v":128199,"vw":16.613331},{"c":16.56,"h":17.22,"l":16.3,"n":2749,"o":16.8,"t":"2025-02-28T05:00:00Z","v":137747,"vw":16.750252},{"c":16.35,"h":17,"l":16.0769,"n":4008,"o":16.59,"t":"2025-03-03T05:00:00Z","v":192884,"vw":16.366079},{"c":15.64,"h":16.16,"l":14.132,"n":4266,"o":16.16,"t":"2025-03-04T05:00:00Z","v":326960,"vw":15.159105},{"c":16.11,"h":16.48,"l":14.93,"n":3231,"o":15.49,"t":"2025-03-05T05:00:00Z","v":228433,"vw":15.664673},{"c":16.94,"h":17.155,"l":15.57,"n":1997,"o":15.8,"t":"2025-03-06T05:00:00Z","v":98379,"vw":16.444286},{"c":17.03,"h":17.4399,"l":16.575,"n":2907,"o":17.42,"t":"2025-03-07T05:00:00Z","v":158942,"vw":16.956286},{"c":16.74,"h":16.9,"l":16.24,"n":2739,"o":16.63,"t":"2025-03-10T04:00:00Z","v":116468,"vw":16.583879},{"c":16.58,"h":16.97,"l":15.8651,"n":2486,"o":16.97,"t":"2025-03-11T04:00:00Z","v":109431,"vw":16.434972},{"c":16.54,"h":16.955,"l":15.395,"n":2780,"o":16.94,"t":"2025-03-12T04:00:00Z","v":120166,"vw":16.193585},{"c":15.83,"h":16.925,"l":15.78,"n":1606,"o":16.66,"t":"2025-03-13T04:00:00Z","v":81351,"vw":16.108659},{"c":16.1,"h":16.625,"l":15.8,"n":2472,"o":16.05,"t":"2025-03-14T04:00:00Z","v":151915,"vw":16.027194},{"c":16.61,"h":16.97,"l":16.17,"n":2266,"o":16.42,"t":"2025-03-17T04:00:00Z","v":124142,"vw":16.541738},{"c":16.53,"h":16.71,"l":15.96,"n":1948,"o":16.48,"t":"2025-03-18T04:00:00Z","v":104249,"vw":16.42533},{"c":17.16,"h":17.399,"l":16.455,"n":1589,"o":16.65,"t":"2025-03-19T04:00:00Z","v":69183,"vw":17.012835},{"c":17.54,"h":17.62,"l":16.59,"n":1671,"o":16.97,"t":"2025-03-20T04:00:00Z","v":87351,"vw":17.324894},{"c":17.26,"h":17.515,"l":16.745,"n":2603,"o":17.13,"t":"2025-03-21T04:00:00Z","v":313008,"vw":17.212276},{"c":17.83,"h":18.15,"l":16.8089,"n":2388,"o":17.72,"t":"2025-03-24T04:00:00Z","v":125522,"vw":17.852158},{"c":17.7,"h":18.13,"l":17.125,"n":2000,"o":17.86,"t":"2025-03-25T04:00:00Z","v":112192,"vw":17.731613},{"c":17.47,"h":17.9,"l":17.01,"n":2034,"o":17.8,"t":"2025-03-26T04:00:00Z","v":103574,"vw":17.475739},{"c":17.38,"h":17.745,"l":17.08,"n":1711,"o":17.54,"t":"2025-03-27T04:00:00Z","v":89781,"vw":17.448789},{"c":16.58,"h":17.635,"l":16.435,"n":2588,"o":17.38,"t":"2025-03-28T04:00:00Z","v":110057,"vw":16.662762},{"c":16.18,"h":16.325,"l":15.39,"n":2382,"o":16.12,"t":"2025-03-31T04:00:00Z","v":103690,"vw":16.091115},{"c":16.18,"h":16.4669,"l":15.8,"n":2607,"o":16.17,"t":"2025-04-01T04:00:00Z","v":133533,"vw":16.114986},{"c":17.03,"h":17.095,"l":15.875,"n":2197,"o":15.89,"t":"2025-04-02T04:00:00Z","v":88690,"vw":16.708906},{"c":15.26,"h":15.52,"l":14.45,"n":4085,"o":15.52,"t":"2025-04-03T04:00:00Z","v":287109,"vw":14.915944},{"c":13.79,"h":14,"l":12.77,"n":5239,"o":13.7,"t":"2025-04-04T04:00:00Z","v":511636,"vw":13.295199},{"c":13.83,"h":14.82,"l":12.66,"n":3964,"o":12.7,"t":"2025-04-07T04:00:00Z","v":200182,"vw":13.733338},{"c":12.9,"h":14.66,"l":12.5,"n":3188,"o":14.64,"t":"2025-04-08T04:00:00Z","v":204135,"vw":13.31058},{"c":14.45,"h":14.94,"l":12.02,"n":2955,"o":12.53,"t":"2025-04-09T04:00:00Z","v":166943,"vw":13.694167},{"c":13.21,"h":13.87,"l":12.735,"n":3973,"o":13.7,"t":"2025-04-10T04:00:00Z","v":148204,"vw":13.130971},{"c":12.55,"h":13.39,"l":12.03,"n":2449,"o":13.2,"t":"2025-04-11T04:00:00Z","v":123657,"vw":12.443903},{"c":12.79,"h":13.15,"l":12.445,"n":3275,"o":13.15,"t":"2025-04-14T04:00:00Z","v":111288,"vw":12.716543},{"c":12.75,"h":13.04,"l":12.28,"n":3384,"o":12.68,"t":"2025-04-15T04:00:00Z","v":109753,"vw":12.64259},{"c":12.84,"h":13.025,"l":12.51,"n":2516,"o":12.74,"t":"2025-04-16T04:00:00Z","v":87102,"vw":12.76229},{"c":13.49,"h":13.53,"l":12.635,"n":2912,"o":12.7,"t":"2025-04-17T04:00:00Z","v":94614,"vw":13.247199},{"c":13.26,"h":13.31,"l":12.79,"n":2952,"o":13.17,"t":"2025-04-21T04:00:00Z","v":104626,"vw":13.14081},{"c":13.94,"h":14.05,"l":13.385,"n":3255,"o":13.59,"t":"2025-04-22T04:00:00Z","v":90191,"vw":13.852874},{"c":13.91,"h":15.1975,"l":13.885,"n":2666,"o":14.52,"t":"2025-04-23T04:00:00Z","v":91948,"vw":14.313049},{"c":14.4,"h":14.415,"l":13.555,"n":2963,"o":13.89,"t":"2025-04-24T04:00:00Z","v":108884,"vw":14.185396},{"c":14.93,"h":14.96,"l":13.93,"n":3091,"o":13.93,"t":"2025-04-25T04:00:00Z","v":75305,"vw":14.65321},{"c":14.65,"h":15.157,"l":14.44,"n":3085,"o":14.91,"t":"2025-04-28T04:00:00Z","v":78625,"vw":14.646762},{"c":14.75,"h":14.81,"l":14.445,"n":1909,"o":14.73,"t":"2025-04-29T04:00:00Z","v":33680,"vw":14.718568},{"c":15.01,"h":15.02,"l":14.27,"n":6504,"o":14.5,"t":"2025-04-30T04:00:00Z","v":459955,"vw":14.74035},{"c":13.73,"h":14.14,"l":11.9,"n":6133,"o":11.9,"t":"2025-05-01T04:00:00Z","v":265298,"vw":13.43755},{"c":12.54,"h":13.75,"l":12.04,"n":9714,"o":13.75,"t":"2025-05-02T04:00:00Z","v":438549,"vw":12.569989},{"c":12.06,"h":12.525,"l":11.58,"n":5803,"o":12.45,"t":"2025-05-05T04:00:00Z","v":255557,"vw":12.01556},{"c":12.4,"h":12.61,"l":11.81,"n":6821,"o":11.94,"t":"2025-05-06T04:00:00Z","v":365617,"vw":12.329437},{"c":12.1,"h":12.72,"l":11.89,"n":4388,"o":12.46,"t":"2025-05-07T04:00:00Z","v":216311,"vw":12.234344},{"c":12.57,"h":12.73,"l":12.11,"n":4781,"o":12.18,"t":"2025-05-08T04:00:00Z","v":175743,"vw":12.459868},{"c":13.88,"h":13.985,"l":12.52,"n":6168,"o":12.89,"t":"2025-05-09T04:00:00Z","v":544966,"vw":13.248721},{"c":15.47,"h":15.64,"l":14.54,"n":6831,"o":14.9,"t":"2025-05-12T04:00:00Z","v":230386,"vw":15.244635},{"c":15.67,"h":15.86,"l":14.92,"n":3719,"o":15.49,"t":"2025-05-13T04:00:00Z","v":156511,"vw":15.593824},{"c":15.24,"h":15.75,"l":15.03,"n":3259,"o":15.61,"t":"2025-05-14T04:00:00Z","v":88306,"vw":15.33076},{"c":15.17,"h":15.43,"l":14.865,"n":2739,"o":14.99,"t":"2025-05-15T04:00:00Z","v":107733,"vw":15.151181},{"c":15.23,"h":15.57,"l":15.015,"n":3125,"o":15.2,"t":"2025-05-16T04:00:00Z","v":109861,"vw":15.286212},{"c":14.98,"h":15.115,"l":14.784,"n":3566,"o":14.81,"t":"2025-05-19T04:00:00Z","v":106932,"vw":14.982587},{"c":15.09,"h":15.6993,"l":14.88,"n":2909,"o":15.04,"t":"2025-05-20T04:00:00Z","v":102826,"vw":15.20335},{"c":14.11,"h":14.884,"l":14.0062,"n":2524,"o":14.65,"t":"2025-05-21T04:00:00Z","v":143365,"vw":14.356938},{"c":14.02,"h":14.415,"l":13.88,"n":2294,"o":14.11,"t":"2025-05-22T04:00:00Z","v":84940,"vw":14.045474},{"c":13.82,"h":14.4474,"l":13.405,"n":2987,"o":13.96,"t":"2025-05-23T04:00:00Z","v":126847,"vw":13.754777},{"c":14.84,"h":14.97,"l":13.845,"n":1939,"o":14.22,"t":"2025-05-27T04:00:00Z","v":70289,"vw":14.709638},{"c":14.63,"h":14.9499,"l":14.51,"n":1765,"o":14.92,"t":"2025-05-28T04:00:00Z","v":70632,"vw":14.653429},{"c":14.89,"h":15,"l":14.44,"n":2045,"o":14.91,"t":"2025-05-29T04:00:00Z","v":86272,"vw":14.779337},{"c":14.77,"h":14.95,"l":14.425,"n":2538,"o":14.9,"t":"2025-05-30T04:00:00Z","v":119686,"vw":14.71167},{"c":13.87,"h":14.73,"l":13.73,"n":3238,"o":14.59,"t":"2025-06-02T04:00:00Z","v":163930,"vw":14.025016},{"c":15,"h":15.16,"l":13.64,"n":2329,"o":13.85,"t":"2025-06-03T04:00:00Z","v":114062,"vw":14.76384},{"c":14.85,"h":15.335,"l":14.61,"n":2051,"o":15.08,"t":"2025-06-04T04:00:00Z","v":61325,"vw":14.858749},{"c":14.7,"h":15.11,"l":14.45,"n":1893,"o":14.77,"t":"2025-06-05T04:00:00Z","v":57337,"vw":14.807451},{"c":15.18,"h":15.49,"l":14.9401,"n":2804,"o":15.09,"t":"2025-06-06T04:00:00Z","v":87899,"vw":15.172113},{"c":15.5,"h":15.99,"l":15.0969,"n":5252,"o":15.39,"t":"2025-06-09T04:00:00Z","v":239478,"vw":15.560752},{"c":15.48,"h":16.25,"l":15.23,"n":2736,"o":15.66,"t":"2025-06-10T04:00:00Z","v":158227,"vw":15.599731},{"c":15.28,"h":16.14,"l":14.55,"n":4954,"o":15.65,"t":"2025-06-11T04:00:00Z","v":328619,"vw":15.373859},{"c":15.32,"h":15.36,"l":14.55,"n":3027,"o":15.05,"t":"2025-06-12T04:00:00Z","v":164053,"vw":14.971328},{"c":13.805,"h":14.93,"l":13.22,"n":4377,"o":14.93,"t":"2025-06-13T04:00:00Z","v":243632,"vw":13.978736},{"c":14.12,"h":14.63,"l":13.9357,"n":1507,"o":14.09,"t":"2025-06-16T04:00:00Z","v":64037,"vw":14.291388},{"c":13.79,"h":14.22,"l":13.72,"n":2139,"o":14.06,"t":"2025-06-17T04:00:00Z","v":62197,"vw":13.844728},{"c":13.8,"h":14.175,"l":13.73,"n":1583,"o":13.77,"t":"2025-06-18T04:00:00Z","v":35104,"vw":13.902166},{"c":13.84,"h":14.09,"l":13.64,"n":1799,"o":14.09,"t":"2025-06-20T04:00:00Z","v":234525,"vw":13.864412},{"c":13.82,"h":13.84,"l":13.15,"n":1597,"o":13.72,"t":"2025-06-23T04:00:00Z","v":76536,"vw":13.622588},{"c":13.86,"h":14.28,"l":13.85,"n":1194,"o":14.1,"t":"2025-06-24T04:00:00Z","v":75136,"vw":13.997932},{"c":13.22,"h":13.92,"l":12.78,"n":2619,"o":13.92,"t":"2025-06-25T04:00:00Z","v":135315,"vw":13.173032},{"c":13.65,"h":13.81,"l":12.93,"n":2335,"o":13.27,"t":"2025-06-26T04:00:00Z","v":75131,"vw":13.619455},{"c":13.74,"h":14.08,"l":13.44,"n":2498,"o":13.73,"t":"2025-06-27T04:00:00Z","v":202730,"vw":13.710493},{"c":13.39,"h":13.9,"l":13.35,"n":2073,"o":13.9,"t":"2025-06-30T04:00:00Z","v":67701,"vw":13.509796},{"c":13.87,"h":14.605,"l":13.11,"n":4982,"o":13.28,"t":"2025-07-01T04:00:00Z","v":396537,"vw":14.050201},{"c":14.66,"h":14.99,"l":14.01,"n":4629,"o":14.01,"t":"2025-07-02T04:00:00Z","v":295694,"vw":14.665472},{"c":15,"h":15.03,"l":14.5283,"n":1368,"o":14.72,"t":"2025-07-03T04:00:00Z","v":74808,"vw":14.820118},{"c":14.41,"h":14.99,"l":14.13,"n":3008,"o":14.89,"t":"2025-07-07T04:00:00Z","v":110166,"vw":14.420815},{"c":14.91,"h":15.09,"l":14.48,"n":3068,"o":14.48,"t":"2025-07-08T04:00:00Z","v":150736,"vw":14.845617},{"c":15.31,"h":15.425,"l":14.54,"n":2116,"o":15.08,"t":"2025-07-09T04:00:00Z","v":124782,"vw":15.065751},{"c":15.91,"h":16.2027,"l":14.8668,"n":1954,"o":15.26,"t":"2025-07-10T04:00:00Z","v":100991,"vw":15.856698},{"c":15.3,"h":15.7249,"l":15.08,"n":2489,"o":15.64,"t":"2025-07-11T04:00:00Z","v":159023,"vw":15.459645},{"c":14.68,"h":15.43,"l":14.43,"n":2641,"o":15.1,"t":"2025-07-14T04:00:00Z","v":134154,"vw":14.811141},{"c":14.05,"h":15.0637,"l":14.05,"n":3067,"o":14.8,"t":"2025-07-15T04:00:00Z","v":148492,"vw":14.514508},{"c":14.04,"h":14.5383,"l":13.665,"n":2583,"o":14.29,"t":"2025-07-16T04:00:00Z","v":83864,"vw":14.024801},{"c":14.25,"h":14.5699,"l":14,"n":2763,"o":14,"t":"2025-07-17T04:00:00Z","v":92268,"vw":14.324524},{"c":13.91,"h":14.46,"l":13.825,"n":2430,"o":14.42,"t":"2025-07-18T04:00:00Z","v":64732,"vw":14.034175},{"c":13.77,"h":14.44,"l":13.73,"n":2261,"o":13.99,"t":"2025-07-21T04:00:00Z","v":95770,"vw":13.900644},{"c":14.77,"h":14.96,"l":13.77,"n":4780,"o":13.77,"t":"2025-07-22T04:00:00Z","v":111123,"vw":14.662923},{"c":16.07,"h":16.1,"l":14.8225,"n":3912,"o":15,"t":"2025-07-23T04:00:00Z","v":166041,"vw":15.758856},{"c":15.06,"h":15.49,"l":14.43,"n":5148,"o":15.25,"t":"2025-07-24T04:00:00Z","v":306052,"vw":14.954551},{"c":15.37,"h":15.51,"l":14.85,"n":3881,"o":15.19,"t":"2025-07-25T04:00:00Z","v":151473,"vw":15.231402},{"c":15.21,"h":16,"l":15.16,"n":3271,"o":15.41,"t":"2025-07-28T04:00:00Z","v":97742,"vw":15.506937},{"c":15.03,"h":15.655,"l":14.64,"n":2410,"o":15.45,"t":"2025-07-29T04:00:00Z","v":107313,"vw":15.016862},{"c":14.56,"h":15.365,"l":14.35,"n":6190,"o":15.1,"t":"2025-07-30T04:00:00Z","v":282316,"vw":14.666902},{"c":15.34,"h":16.38,"l":14.57,"n":6579,"o":14.74,"t":"2025-07-31T04:00:00Z","v":272411,"vw":15.447476},{"c":15.75,"h":15.95,"l":14.6501,"n":4120,"o":15.95,"t":"2025-08-01T04:00:00Z","v":151090,"vw":15.561009},{"c":15.87,"h":16.28,"l":15.705,"n":3068,"o":15.75,"t":"2025-08-04T04:00:00Z","v":128119,"vw":15.936728},{"c":16.3,"h":16.33,"l":15.4647,"n":2183,"o":16.01,"t":"2025-08-05T04:00:00Z","v":98092,"vw":16.095196},{"c":16.25,"h":16.605,"l":16.025,"n":1989,"o":16.31,"t":"2025-08-06T04:00:00Z","v":144040,"vw":16.35664},{"c":15.73,"h":16.4899,"l":15.65,"n":1763,"o":16.48,"t":"2025-08-07T04:00:00Z","v":80848,"vw":15.854235},{"c":15.22,"h":16.005,"l":15.07,"n":2353,"o":15.77,"t":"2025-08-08T04:00:00Z","v":87172,"vw":15.329081},{"c":15.37,"h":15.6,"l":15.04,"n":2240,"o":15.32,"t":"2025-08-11T04:00:00Z","v":74820,"vw":15.298986},{"c":16.28,"h":16.31,"l":15.59,"n":2234,"o":15.6,"t":"2025-08-12T04:00:00Z","v":83819,"vw":16.118489},{"c":17.35,"h":17.44,"l":16.37,"n":3075,"o":16.37,"t":"2025-08-13T04:00:00Z","v":200355,"vw":17.17234},{"c":17.16,"h":17.4925,"l":16.53,"n":3780,"o":16.97,"t":"2025-08-14T04:00:00Z","v":257275,"vw":16.98975},{"c":17.12,"h":17.5,"l":16.85,"n":3206,"o":17.39,"t":"2025-08-15T04:00:00Z","v":95821,"vw":17.107372},{"c":17.06,"h":17.32,"l":16.855,"n":3181,"o":17.22,"t":"2025-08-18T04:00:00Z","v":74069,"vw":17.088448},{"c":17.15,"h":17.755,"l":16.5,"n":3684,"o":17.12,"t":"2025-08-19T04:00:00Z","v":139669,"vw":17.175998},{"c":16.52,"h":17.3,"l":16.4049,"n":1799,"o":16.95,"t":"2025-08-20T04:00:00Z","v":62845,"vw":16.709842},{"c":16.72,"h":16.97,"l":15.92,"n":2708,"o":16.31,"t":"2025-08-21T04:00:00Z","v":106589,"vw":16.516564},{"c":17.28,"h":17.92,"l":16.61,"n":5128,"o":17.04,"t":"2025-08-22T04:00:00Z","v":325686,"vw":17.478644},{"c":17.21,"h":17.6599,"l":16.96,"n":2912,"o":17.26,"t":"2025-08-25T04:00:00Z","v":91606,"vw":17.207051},{"c":17.08,"h":17.36,"l":16.83,"n":2727,"o":17.36,"t":"2025-08-26T04:00:00Z","v":79852,"vw":17.105756},{"c":17.46,"h":17.62,"l":16.92,"n":3426,"o":16.92,"t":"2025-08-27T04:00:00Z","v":182989,"vw":17.405318},{"c":17.08,"h":17.53,"l":16.53,"n":3653,"o":17.53,"t":"2025-08-28T04:00:00Z","v":161082,"vw":16.920735},{"c":16.83,"h":17.06,"l":16.535,"n":3072,"o":16.94,"t":"2025-08-29T04:00:00Z","v":122975,"vw":16.732477},{"c":16.12,"h":16.5,"l":16.03,"n":2667,"o":16.33,"t":"2025-09-02T04:00:00Z","v":92742,"vw":16.149374},{"c":15.95,"h":16.07,"l":15.76,"n":2949,"o":16.05,"t":"2025-09-03T04:00:00Z","v":112454,"vw":15.943216},{"c":16.31,"h":16.39,"l":16,"n":2166,"o":16.07,"t":"2025-09-04T04:00:00Z","v":52756,"vw":16.263875},{"c":16.82,"h":17.11,"l":16.36,"n":2670,"o":16.36,"t":"2025-09-05T04:00:00Z","v":105906,"vw":16.817297},{"c":16.51,"h":16.945,"l":16.31,"n":2407,"o":16.84,"t":"2025-09-08T04:00:00Z","v":61015,"vw":16.53459},{"c":16.23,"h":16.52,"l":16.09,"n":2120,"o":16.52,"t":"2025-09-09T04:00:00Z","v":46296,"vw":16.188207},{"c":15.73,"h":16.22,"l":15.67,"n":2289,"o":16.22,"t":"2025-09-10T04:00:00Z","v":47683,"vw":15.763868},{"c":16.55,"h":16.6,"l":15.85,"n":2239,"o":15.85,"t":"2025-09-11T04:00:00Z","v":56420,"vw":16.363447},{"c":15.96,"h":16.53,"l":15.89,"n":2157,"o":16.49,"t":"2025-09-12T04:00:00Z","v":52515,"vw":16.072724},{"c":16.08,"h":16.38,"l":15.935,"n":1633,"o":16.03,"t":"2025-09-15T04:00:00Z","v":41375,"vw":16.074976},{"c":15.96,"h":16.222,"l":15.815,"n":1818,"o":16.08,"t":"2025-09-16T04:00:00Z","v":60141,"vw":15.983338},{"c":15.48,"h":16.77,"l":15.44,"n":2840,"o":16.09,"t":"2025-09-17T04:00:00Z","v":124048,"vw":16.044751},{"c":15.96,"h":15.975,"l":15.46,"n":2518,"o":15.61,"t":"2025-09-18T04:00:00Z","v":109114,"vw":15.790082},{"c":15.62,"h":16.12,"l":15.25,"n":3053,"o":16.12,"t":"2025-09-19T04:00:00Z","v":307447,"vw":15.609437},{"c":15.85,"h":15.88,"l":15.46,"n":2536,"o":15.46,"t":"2025-09-22T04:00:00Z","v":87287,"vw":15.717021},{"c":16.02,"h":16.74,"l":15.93,"n":3277,"o":16.31,"t":"2025-09-23T04:00:00Z","v":112276,"vw":16.098981},{"c":15.77,"h":16.42,"l":15.75,"n":1997,"o":16.03,"t":"2025-09-24T04:00:00Z","v":122552,"vw":16.184074},{"c":15.92,"h":15.95,"l":15.255,"n":2644,"o":15.5,"t":"2025-09-25T04:00:00Z","v":115093,"vw":15.682715},{"c":16.11,"h":16.14,"l":15.43,"n":2937,"o":15.8,"t":"2025-09-26T04:00:00Z","v":122721,"vw":15.99604},{"c":16.39,"h":16.45,"l":15.69,"n":2555,"o":16.09,"t":"2025-09-29T04:00:00Z","v":123787,"vw":16.255465},{"c":15.84,"h":16.47,"l":15.56,"n":2717,"o":16.23,"t":"2025-09-30T04:00:00Z","v":97755,"vw":15.821921},{"c":15.72,"h":16.03,"l":15.57,"n":2702,"o":15.68,"t":"2025-10-01T04:00:00Z","v":98497,"vw":15.802703},{"c":15.93,"h":16.035,"l":15.5398,"n":2247,"o":15.73,"t":"2025-10-02T04:00:00Z","v":73272,"vw":15.866166},{"c":16.18,"h":16.5,"l":16.015,"n":1765,"o":16.04,"t":"2025-10-03T04:00:00Z","v":49277,"vw":16.194524},{"c":15.43,"h":16.39,"l":15.41,"n":2360,"o":16.39,"t":"2025-10-06T04:00:00Z","v":59485,"vw":15.619241},{"c":15.05,"h":15.54,"l":14.55,"n":3937,"o":15.44,"t":"2025-10-07T04:00:00Z","v":107127,"vw":15.240693},{"c":14.98,"h":15.26,"l":14.86,"n":2337,"o":15.12,"t":"2025-10-08T04:00:00Z","v":43130,"vw":14.964163},{"c":14.8,"h":14.9,"l":14.59,"n":2185,"o":14.85,"t":"2025-10-09T04:00:00Z","v":51067,"vw":14.739574},{"c":14.75,"h":14.86,"l":14.07,"n":3051,"o":14.86,"t":"2025-10-10T04:00:00Z","v":239575,"vw":14.41313},{"c":14.68,"h":15.275,"l":14.24,"n":3026,"o":14.96,"t":"2025-10-13T04:00:00Z","v":103624,"vw":14.622226},{"c":15.23,"h":15.48,"l":14.43,"n":2472,"o":14.43,"t":"2025-10-14T04:00:00Z","v":93275,"vw":15.240882},{"c":15.01,"h":15.73,"l":14.59,"n":3308,"o":15.65,"t":"2025-10-15T04:00:00Z","v":149463,"vw":14.924942},{"c":14.97,"h":15.21,"l":14.67,"n":3296,"o":15.07,"t":"2025-10-16T04:00:00Z","v":82548,"vw":14.991002},{"c":14.92,"h":15.12,"l":14.72,"n":2730,"o":14.83,"t":"2025-10-17T04:00:00Z","v":88713,"vw":14.946451},{"c":15.32,"h":15.56,"l":14.91,"n":1740,"o":15.1,"t":"2025-10-20T04:00:00Z","v":53716,"vw":15.339929},{"c":15.82,"h":15.88,"l":15.15,"n":1922,"o":15.32,"t":"2025-10-21T04:00:00Z","v":63791,"vw":15.70454},{"c":15.96,"h":16.07,"l":15.62,"n":2423,"o":15.83,"t":"2025-10-22T04:00:00Z","v":142384,"vw":15.927228},{"c":15.98,"h":16.15,"l":15.745,"n":2463,"o":15.99,"t":"2025-10-23T04:00:00Z","v":185330,"vw":15.99841},{"c":16.96,"h":17.28,"l":16,"n":3685,"o":16.19,"t":"2025-10-24T04:00:00Z","v":148291,"vw":16.862291},{"c":16.6,"h":17.35,"l":16.45,"n":3060,"o":17.03,"t":"2025-10-27T04:00:00Z","v":94768,"vw":16.705273},{"c":15.94,"h":16.815,"l":15.73,"n":3358,"o":16.58,"t":"2025-10-28T04:00:00Z","v":87264,"vw":16.042055},{"c":15.64,"h":16.055,"l":15.46,"n":4510,"o":15.86,"t":"2025-10-29T04:00:00Z","v":221009,"vw":15.83322},{"c":15.56,"h":15.95,"l":15.115,"n":3509,"o":15.7,"t":"2025-10-30T04:00:00Z","v":140712,"vw":15.544301},{"c":15.53,"h":15.72,"l":15.27,"n":2659,"o":15.62,"t":"2025-10-31T04:00:00Z","v":89206,"vw":15.543717},{"c":15.6,"h":15.695,"l":15.19,"n":2661,"o":15.46,"t":"2025-11-03T05:00:00Z","v":102542,"vw":15.56947},{"c":15.29,"h":15.69,"l":14.91,"n":2263,"o":15.4,"t":"2025-11-04T05:00:00Z","v":102934,"vw":15.231712},{"c":15.46,"h":15.71,"l":15.21,"n":1972,"o":15.38,"t":"2025-11-05T05:00:00Z","v":55902,"vw":15.498119},{"c":14.9,"h":15.445,"l":14.84,"n":2203,"o":15.38,"t":"2025-11-06T05:00:00Z","v":71774,"vw":14.923108},{"c":15.03,"h":15.43,"l":14.6,"n":4373,"o":14.8,"t":"2025-11-07T05:00:00Z","v":127511,"vw":15.113679},{"c":14.98,"h":15.32,"l":14.56,"n":3579,"o":15.25,"t":"2025-11-10T05:00:00Z","v":232127,"vw":15.109364},{"c":15.08,"h":15.195,"l":14.56,"n":2375,"o":14.99,"t":"2025-11-11T05:00:00Z","v":181211,"vw":14.861035},{"c":15.5,"h":15.63,"l":14.9,"n":2899,"o":15.15,"t":"2025-11-12T05:00:00Z","v":81680,"vw":15.486055},{"c":13.88,"h":14.7,"l":12.895,"n":8892,"o":14.03,"t":"2025-11-13T05:00:00Z","v":428709,"vw":13.532045},{"c":13.245,"h":13.81,"l":13.02,"n":5295,"o":13.39,"t":"2025-11-14T05:00:00Z","v":182839,"vw":13.409913},{"c":12.65,"h":13.4,"l":12.32,"n":5915,"o":13.17,"t":"2025-11-17T05:00:00Z","v":276058,"vw":12.596018},{"c":12.27,"h":12.645,"l":12.03,"n":4553,"o":12.54,"t":"2025-11-18T05:00:00Z","v":215468,"vw":12.426916},{"c":11.125,"h":12.33,"l":10.32,"n":9861,"o":12.27,"t":"2025-11-19T05:00:00Z","v":460521,"vw":11.106744},{"c":10.64,"h":11.54,"l":10.43,"n":5972,"o":11.23,"t":"2025-11-20T05:00:00Z","v":230125,"vw":10.92778},{"c":11.27,"h":11.59,"l":10.63,"n":5909,"o":10.63,"t":"2025-11-21T05:00:00Z","v":327944,"vw":11.251054},{"c":11.37,"h":11.55,"l":11,"n":5029,"o":11.23,"t":"2025-11-24T05:00:00Z","v":216625,"vw":11.361565},{"c":11.64,"h":12,"l":11.465,"n":3172,"o":11.48,"t":"2025-11-25T05:00:00Z","v":129775,"vw":11.710903},{"c":12.52,"h":12.71,"l":12.32,"n":7053,"o":12.45,"t":"2025-11-26T05:00:00Z","v":431529,"vw":12.464233},{"c":12.15,"h":12.53,"l":11.95,"n":2833,"o":12.5,"t":"2025-11-28T05:00:00Z","v":149050,"vw":12.206633},{"c":11.29,"h":12.225,"l":11.24,"n":4229,"o":11.92,"t":"2025-12-01T05:00:00Z","v":162905,"vw":11.623198},{"c":11.5,"h":11.78,"l":11.13,"n":3895,"o":11.33,"t":"2025-12-02T05:00:00Z","v":192992,"vw":11.48695},{"c":11.5,"h":11.85,"l":11.32,"n":3138,"o":11.6,"t":"2025-12-03T05:00:00Z","v":141066,"vw":11.499599},{"c":11.19,"h":11.495,"l":11.15,"n":2629,"o":11.45,"t":"2025-12-04T05:00:00Z","v":121027,"vw":11.265997},{"c":11.23,"h":11.92,"l":11,"n":3437,"o":11.35,"t":"2025-12-05T05:00:00Z","v":123146,"vw":11.436746},{"c":11.39,"h":11.54,"l":11.15,"n":3510,"o":11.43,"t":"2025-12-08T05:00:00Z","v":174758,"vw":11.354451},{"c":11.98,"h":12.12,"l":11.33,"n":4344,"o":11.36,"t":"2025-12-09T05:00:00Z","v":278060,"vw":11.889049},{"c":11.85,"h":11.965,"l":11.43,"n":3380,"o":11.93,"t":"2025-12-10T05:00:00Z","v":202385,"vw":11.768786},{"c":11.95,"h":12.31,"l":11.75,"n":3971,"o":11.9,"t":"2025-12-11T05:00:00Z","v":251570,"vw":12.019538},{"c":11.54,"h":12.015,"l":11.525,"n":3102,"o":11.96,"t":"2025-12-12T05:00:00Z","v":122855,"vw":11.702716},{"c":10.98,"h":11.7,"l":10.9,"n":2789,"o":11.7,"t":"2025-12-15T05:00:00Z","v":96805,"vw":11.157673},{"c":10.59,"h":11.24,"l":10.555,"n":5670,"o":10.98,"t":"2025-12-16T05:00:00Z","v":220726,"vw":10.730202},{"c":10.48,"h":10.805,"l":10.275,"n":3872,"o":10.56,"t":"2025-12-17T05:00:00Z","v":319541,"vw":10.490026},{"c":10.56,"h":10.8108,"l":10.39,"n":4853,"o":10.63,"t":"2025-12-18T05:00:00Z","v":273117,"vw":10.505114},{"c":10.49,"h":10.59,"l":10.29,"n":4720,"o":10.44,"t":"2025-12-19T05:00:00Z","v":361313,"vw":10.465856},{"c":10.71,"h":10.89,"l":10.49,"n":2786,"o":10.49,"t":"2025-12-22T05:00:00Z","v":162454,"vw":10.718109},{"c":10.21,"h":10.89,"l":10.14,"n":3405,"o":10.63,"t":"2025-12-23T05:00:00Z","v":164275,"vw":10.343465},{"c":10.55,"h":10.64,"l":10.21,"n":2114,"o":10.21,"t":"2025-12-24T05:00:00Z","v":110864,"vw":10.490727},{"c":10.55,"h":10.655,"l":10.245,"n":4027,"o":10.49,"t":"2025-12-26T05:00:00Z","v":185595,"vw":10.499103},{"c":10.65,"h":10.815,"l":10.44,"n":4011,"o":10.54,"t":"2025-12-29T05:00:00Z","v":280660,"vw":10.714122},{"c":10.65,"h":10.79,"l":10.48,"n":2148,"o":10.65,"t":"2025-12-30T05:00:00Z","v":152429,"vw":10.689463},{"c":10.82,"h":10.995,"l":10.545,"n":2871,"o":10.59,"t":"2025-12-31T05:00:00Z","v":233016,"vw":10.803364},{"c":10.77,"h":10.95,"l":10.37,"n":3118,"o":10.91,"t":"2026-01-02T05:00:00Z","v":182077,"vw":10.697792},{"c":11.14,"h":11.6,"l":10.74,"n":3461,"o":10.76,"t":"2026-01-05T05:00:00Z","v":164689,"vw":11.222376},{"c":12.15,"h":12.19,"l":10.89,"n":4418,"o":11.08,"t":"2026-01-06T05:00:00Z","v":229713,"vw":11.783863},{"c":12.59,"h":12.81,"l":12.12,"n":4823,"o":12.17,"t":"2026-01-07T05:00:00Z","v":360237,"vw":12.481188},{"c":12.92,"h":13.195,"l":12.43,"n":5284,"o":12.43,"t":"2026-01-08T05:00:00Z","v":322391,"vw":12.929279},{"c":13.17,"h":13.335,"l":12.66,"n":2992,"o":13.01,"t":"2026-01-09T05:00:00Z","v":162670,"vw":13.059861},{"c":13.06,"h":13.2,"l":12.97,"n":2156,"o":13.16,"t":"2026-01-12T05:00:00Z","v":92905,"vw":13.090996},{"c":13.2,"h":13.48,"l":12.95,"n":4551,"o":13.15,"t":"2026-01-13T05:00:00Z","v":185589,"vw":13.22277},{"c":13.46,"h":13.76,"l":13.02,"n":3898,"o":13.24,"t":"2026-01-14T05:00:00Z","v":202029,"vw":13.444456},{"c":13.83,"h":14.18,"l":13.43,"n":4107,"o":13.43,"t":"2026-01-15T05:00:00Z","v":249471,"vw":13.95775},{"c":13.91,"h":14.295,"l":13.58,"n":5614,"o":13.8,"t":"2026-01-16T05:00:00Z","v":290948,"vw":13.951216},{"c":13.14,"h":13.625,"l":13.04,"n":3199,"o":13.45,"t":"2026-01-20T05:00:00Z","v":116124,"vw":13.349802},{"c":14.28,"h":14.29,"l":13.22,"n":3634,"o":13.22,"t":"2026-01-21T05:00:00Z","v":190647,"vw":13.759358},{"c":14.48,"h":15.25,"l":14.34,"n":3565,"o":14.34,"t":"2026-01-22T05:00:00Z","v":156764,"vw":14.705648},{"c":14.27,"h":14.72,"l":14.19,"n":1842,"o":14.47,"t":"2026-01-23T05:00:00Z","v":87378,"vw":14.364153},{"c":13.84,"h":14.41,"l":13.8,"n":2102,"o":14.27,"t":"2026-01-26T05:00:00Z","v":81532,"vw":13.986305},{"c":13.56,"h":14.09,"l":13.18,"n":2096,"o":13.81,"t":"2026-01-27T05:00:00Z","v":102477,"vw":13.556456},{"c":13.22,"h":13.74,"l":13.2,"n":2871,"o":13.67,"t":"2026-01-28T05:00:00Z","v":128580,"vw":13.386828},{"c":12.89,"h":15.25,"l":12.68,"n":3528,"o":13.99,"t":"2026-01-29T05:00:00Z","v":239133,"vw":13.629724},{"c":13.28,"h":13.58,"l":12.71,"n":3216,"o":12.71,"t":"2026-01-30T05:00:00Z","v":188175,"vw":13.167227},{"c":13.51,"h":13.78,"l":12.97,"n":4627,"o":13.14,"t":"2026-02-02T05:00:00Z","v":278582,"vw":13.384757},{"c":13.95,"h":14.68,"l":13.235,"n":3434,"o":13.35,"t":"2026-02-03T05:00:00Z","v":271603,"vw":13.919576},{"c":14.08,"h":14.24,"l":13.75,"n":5328,"o":13.96,"t":"2026-02-04T05:00:00Z","v":282086,"vw":13.997108},{"c":13.33,"h":14.04,"l":13.2,"n":3208,"o":13.87,"t":"2026-02-05T05:00:00Z","v":153273,"vw":13.440822},{"c":13.86,"h":14.0325,"l":13.38,"n":2508,"o":13.38,"t":"2026-02-06T05:00:00Z","v":115184,"vw":13.822401},{"c":13.91,"h":14.07,"l":13.68,"n":1857,"o":13.96,"t":"2026-02-09T05:00:00Z","v":84577,"vw":13.907199},{"c":13,"h":13.8,"l":12.755,"n":2494,"o":13.61,"t":"2026-02-10T05:00:00Z","v":147108,"vw":13.069733},{"c":13.03,"h":13.17,"l":12.44,"n":3475,"o":13.17,"t":"2026-02-11T05:00:00Z","v":134152,"vw":12.899775},{"c":12.31,"h":13.45,"l":12.31,"n":3730,"o":13.16,"t":"2026-02-12T05:00:00Z","v":167839,"vw":12.636123},{"c":11.98,"h":12.735,"l":11.79,"n":5142,"o":12.37,"t":"2026-02-13T05:00:00Z","v":207824,"vw":12.105835},{"c":12.23,"h":12.99,"l":11.88,"n":3082,"o":12.84,"t":"2026-02-17T05:00:00Z","v":218809,"vw":12.344945},{"c":12.81,"h":13.29,"l":11.8,"n":3438,"o":12.23,"t":"2026-02-18T05:00:00Z","v":184250,"vw":12.718933},{"c":12.3,"h":12.67,"l":12.05,"n":1838,"o":12.67,"t":"2026-02-19T05:00:00Z","v":94967,"vw":12.299842},{"c":12.16,"h":12.61,"l":11.91,"n":1766,"o":12.2,"t":"2026-02-20T05:00:00Z","v":80546,"vw":12.209556},{"c":11.45,"h":12.14,"l":11.21,"n":2130,"o":12.14,"t":"2026-02-23T05:00:00Z","v":98226,"vw":11.5473},{"c":11.8,"h":11.875,"l":11.45,"n":1959,"o":11.45,"t":"2026-02-24T05:00:00Z","v":108499,"vw":11.700885},{"c":11.8,"h":11.94,"l":11.22,"n":2609,"o":11.75,"t":"2026-02-25T05:00:00Z","v":146727,"vw":11.659742},{"c":12.19,"h":12.225,"l":11.8,"n":1666,"o":11.8,"t":"2026-02-26T05:00:00Z","v":101956,"vw":12.08572},{"c":11.385,"h":12.335,"l":11.34,"n":3233,"o":11.94,"t":"2026-02-27T05:00:00Z","v":107080,"vw":11.619228},{"c":11.09,"h":11.27,"l":10.6,"n":1804,"o":11.15,"t":"2026-03-02T05:00:00Z","v":125292,"vw":11.068315},{"c":11.16,"h":11.24,"l":10.65,"n":1626,"o":10.67,"t":"2026-03-03T05:00:00Z","v":79825,"vw":10.934414},{"c":10.91,"h":11.55,"l":10.87,"n":2719,"o":11.36,"t":"2026-03-04T05:00:00Z","v":317294,"vw":11.050216},{"c":10.49,"h":11.11,"l":10.4,"n":2797,"o":10.79,"t":"2026-03-05T05:00:00Z","v":117002,"vw":10.631388},{"c":9.86,"h":10.39,"l":9.79,"n":2680,"o":10.19,"t":"2026-03-06T05:00:00Z","v":160455,"vw":9.937351},{"c":9.6,"h":9.61,"l":8.901,"n":2466,"o":9.57,"t":"2026-03-09T04:00:00Z","v":211601,"vw":9.296182},{"c":9.99,"h":10.29,"l":9.18,"n":3520,"o":9.5,"t":"2026-03-10T04:00:00Z","v":218786,"vw":9.989197},{"c":10.315,"h":10.38,"l":9.83,"n":2662,"o":9.83,"t":"2026-03-11T04:00:00Z","v":164245,"vw":10.204745},{"c":9.5,"h":10.24,"l":9.36,"n":2894,"o":10.07,"t":"2026-03-12T04:00:00Z","v":212116,"vw":9.691885},{"c":8.44,"h":9.61,"l":8.165,"n":4405,"o":9.61,"t":"2026-03-13T04:00:00Z","v":264978,"vw":8.570227},{"c":8.605,"h":8.89,"l":8.39,"n":2731,"o":8.57,"t":"2026-03-16T04:00:00Z","v":166769,"vw":8.704833},{"c":8.6,"h":9.1,"l":8.32,"n":2384,"o":8.72,"t":"2026-03-17T04:00:00Z","v":183904,"vw":8.665317},{"c":8.35,"h":8.6273,"l":8.17,"n":2389,"o":8.44,"t":"2026-03-18T04:00:00Z","v":195969,"vw":8.369185},{"c":8.39,"h":8.6,"l":8.12,"n":2425,"o":8.19,"t":"2026-03-19T04:00:00Z","v":150703,"vw":8.34247},{"c":8.65,"h":8.8399,"l":8.33,"n":2712,"o":8.53,"t":"2026-03-20T04:00:00Z","v":259967,"vw":8.622611},{"c":9.06,"h":9.8264,"l":8.8,"n":4274,"o":8.95,"t":"2026-03-23T04:00:00Z","v":255870,"vw":9.382832},{"c":9.25,"h":9.46,"l":8.95,"n":2268,"o":8.96,"t":"2026-03-24T04:00:00Z","v":116294,"vw":9.267235},{"c":9.35,"h":9.68,"l":9.06,"n":2170,"o":9.32,"t":"2026-03-25T04:00:00Z","v":84670,"vw":9.329931},{"c":9.24,"h":9.57,"l":9.19,"n":2380,"o":9.23,"t":"2026-03-26T04:00:00Z","v":74616,"vw":9.251502},{"c":8.83,"h":9.145,"l":8.74,"n":2550,"o":9.12,"t":"2026-03-27T04:00:00Z","v":100872,"vw":8.894322},{"c":8.95,"h":9.3399,"l":8.76,"n":3368,"o":8.95,"t":"2026-03-30T04:00:00Z","v":153990,"vw":9.046215},{"c":9.45,"h":9.5,"l":8.89,"n":3399,"o":9.16,"t":"2026-03-31T04:00:00Z","v":142451,"vw":9.245601},{"c":9.73,"h":9.79,"l":9.425,"n":3145,"o":9.54,"t":"2026-04-01T04:00:00Z","v":82853,"vw":9.682104},{"c":9.86,"h":9.96,"l":9.285,"n":2436,"o":9.43,"t":"2026-04-02T04:00:00Z","v":91930,"vw":9.798127},{"c":9.92,"h":10.12,"l":9.75,"n":2975,"o":9.75,"t":"2026-04-06T04:00:00Z","v":190172,"vw":9.918983},{"c":9.75,"h":10.14,"l":9.4302,"n":2354,"o":9.86,"t":"2026-04-07T04:00:00Z","v":92728,"vw":9.772863},{"c":10.06,"h":10.59,"l":9.955,"n":2369,"o":10.24,"t":"2026-04-08T04:00:00Z","v":116532,"vw":10.188215},{"c":10.17,"h":10.4099,"l":9.49,"n":3102,"o":9.98,"t":"2026-04-09T04:00:00Z","v":132575,"vw":10.053636},{"c":10.06,"h":10.25,"l":9.87,"n":1696,"o":10.25,"t":"2026-04-10T04:00:00Z","v":89697,"vw":10.036962},{"c":9.99,"h":10.23,"l":9.61,"n":2459,"o":9.95,"t":"2026-04-13T04:00:00Z","v":75113,"vw":9.962267},{"c":10.29,"h":10.29,"l":9.825,"n":1918,"o":9.98,"t":"2026-04-14T04:00:00Z","v":86830,"vw":10.177556},{"c":9.67,"h":10.21,"l":9.58,"n":2551,"o":10.15,"t":"2026-04-15T04:00:00Z","v":84525,"vw":9.763262},{"c":9.74,"h":10.18,"l":9.62,"n":2018,"o":9.67,"t":"2026-04-16T04:00:00Z","v":88409,"vw":9.841135},{"c":11.15,"h":11.47,"l":9.735,"n":4723,"o":9.95,"t":"2026-04-17T04:00:00Z","v":301884,"vw":11.02859},{"c":11.15,"h":11.32,"l":10.94,"n":2472,"o":11.05,"t":"2026-04-20T04:00:00Z","v":100051,"vw":11.143385},{"c":11.01,"h":11.7,"l":10.98,"n":2770,"o":11.1,"t":"2026-04-21T04:00:00Z","v":74915,"vw":11.261119},{"c":10.7,"h":11.43,"l":10.59,"n":2487,"o":11.09,"t":"2026-04-22T04:00:00Z","v":115092,"vw":10.842335},{"c":11,"h":11.14,"l":10.02,"n":3453,"o":10.66,"t":"2026-04-23T04:00:00Z","v":162385,"vw":10.709758},{"c":11.3,"h":11.405,"l":10.88,"n":2278,"o":10.96,"t":"2026-04-24T04:00:00Z","v":86995,"vw":11.149188},{"c":10.63,"h":11.18,"l":10.555,"n":2141,"o":11.12,"t":"2026-04-27T04:00:00Z","v":62376,"vw":10.704249},{"c":10.3,"h":10.82,"l":9.92,"n":3162,"o":10.63,"t":"2026-04-28T04:00:00Z","v":167163,"vw":10.279505},{"c":10.11,"h":10.49,"l":9.85,"n":2850,"o":10.19,"t":"2026-04-29T04:00:00Z","v":139733,"vw":10.085832},{"c":9.39,"h":9.9,"l":8.99,"n":3006,"o":9.44,"t":"2026-04-30T04:00:00Z","v":185367,"vw":9.345151},{"c":9.8,"h":10.24,"l":9.41,"n":4377,"o":9.53,"t":"2026-05-01T04:00:00Z","v":269439,"vw":9.793358},{"c":10.21,"h":10.71,"l":9.64,"n":3772,"o":9.72,"t":"2026-05-04T04:00:00Z","v":154122,"vw":10.291198},{"c":10.85,"h":11.19,"l":10.15,"n":6872,"o":10.27,"t":"2026-05-05T04:00:00Z","v":196956,"vw":10.783855},{"c":11.29,"h":11.47,"l":11.06,"n":3316,"o":11.11,"t":"2026-05-06T04:00:00Z","v":102389,"vw":11.250838},{"c":11.94,"h":12.395,"l":11.83,"n":6347,"o":11.89,"t":"2026-05-07T04:00:00Z","v":340874,"vw":12.08256},{"c":12.06,"h":12.5,"l":11.52,"n":2802,"o":11.88,"t":"2026-05-08T04:00:00Z","v":179789,"vw":12.050347},{"c":11.58,"h":12.0959,"l":11.495,"n":3048,"o":12.09,"t":"2026-05-11T04:00:00Z","v":112547,"vw":11.681107},{"c":11.16,"h":11.56,"l":11.09,"n":2477,"o":11.56,"t":"2026-05-12T04:00:00Z","v":101574,"vw":11.299236},{"c":10.94,"h":11.35,"l":10.7,"n":2187,"o":11.07,"t":"2026-05-13T04:00:00Z","v":76129,"vw":10.991676},{"c":11.22,"h":11.49,"l":11.04,"n":2152,"o":11.05,"t":"2026-05-14T04:00:00Z","v":98208,"vw":11.27817},{"c":10.57,"h":11.01,"l":10.51,"n":1661,"o":11.01,"t":"2026-05-15T04:00:00Z","v":70611,"vw":10.663464},{"c":10.34,"h":10.9,"l":10.325,"n":2001,"o":10.58,"t":"2026-05-18T04:00:00Z","v":85215,"vw":10.434866},{"c":10.14,"h":10.3,"l":9.915,"n":1970,"o":10.3,"t":"2026-05-19T04:00:00Z","v":87217,"vw":10.147657},{"c":10.2,"h":10.27,"l":9.835,"n":2654,"o":10.13,"t":"2026-05-20T04:00:00Z","v":74713,"vw":10.136144},{"c":10.65,"h":10.805,"l":9.74,"n":2800,"o":10.06,"t":"2026-05-21T04:00:00Z","v":113415,"vw":10.450037},{"c":10.8,"h":11.02,"l":10.52,"n":1927,"o":10.67,"t":"2026-05-22T04:00:00Z","v":73343,"vw":10.782399},{"c":10.7,"h":11.51,"l":10.52,"n":2767,"o":10.88,"t":"2026-05-26T04:00:00Z","v":118098,"vw":10.806516},{"c":11.15,"h":11.41,"l":10.74,"n":1853,"o":10.86,"t":"2026-05-27T04:00:00Z","v":71909,"vw":11.131384},{"c":11.35,"h":11.43,"l":10.83,"n":2223,"o":11.08,"t":"2026-05-28T04:00:00Z","v":50625,"vw":11.231505},{"c":11.01,"h":11.51,"l":10.98,"n":2010,"o":11.31,"t":"2026-05-29T04:00:00Z","v":77889,"vw":11.166715},{"c":11.08,"h":11.24,"l":10.84,"n":2098,"o":10.91,"t":"2026-06-01T04:00:00Z","v":75443,"vw":11.059876},{"c":11.36,"h":11.53,"l":10.91,"n":2345,"o":10.91,"t":"2026-06-02T04:00:00Z","v":69545,"vw":11.381792},{"c":10.92,"h":11.22,"l":10.755,"n":3519,"o":11.22,"t":"2026-06-03T04:00:00Z","v":76252,"vw":10.940778},{"c":10.86,"h":11.3,"l":10.715,"n":1449,"o":11.06,"t":"2026-06-04T04:00:00Z","v":57527,"vw":10.902776},{"c":10.18,"h":11.17,"l":10.15,"n":2045,"o":10.8,"t":"2026-06-05T04:00:00Z","v":91801,"vw":10.497641},{"c":10.42,"h":10.71,"l":10.02,"n":2222,"o":10.38,"t":"2026-06-08T04:00:00Z","v":77413,"vw":10.472344},{"c":10.61,"h":10.995,"l":10.405,"n":3554,"o":10.53,"t":"2026-06-09T04:00:00Z","v":114885,"vw":10.659831},{"c":10.48,"h":11.08,"l":10.46,"n":1853,"o":10.62,"t":"2026-06-10T04:00:00Z","v":55190,"vw":10.57946},{"c":11.08,"h":11.24,"l":10.7,"n":3089,"o":10.7,"t":"2026-06-11T04:00:00Z","v":139970,"vw":10.934584},{"c":11.1,"h":11.47,"l":10.91,"n":2012,"o":11.08,"t":"2026-06-12T04:00:00Z","v":66088,"vw":11.22207},{"c":11.6,"h":11.86,"l":11.26,"n":2429,"o":11.27,"t":"2026-06-15T04:00:00Z","v":130658,"vw":11.50483},{"c":11.42,"h":12.1,"l":11.11,"n":2367,"o":11.64,"t":"2026-06-16T04:00:00Z","v":146525,"vw":11.463972},{"c":10.79,"h":11.55,"l":10.66,"n":2067,"o":11.39,"t":"2026-06-17T04:00:00Z","v":67375,"vw":11.055871},{"c":11.33,"h":11.5,"l":10.905,"n":2474,"o":10.96,"t":"2026-06-18T04:00:00Z","v":279502,"vw":11.221698},{"c":11.42,"h":11.75,"l":11.225,"n":2401,"o":11.33,"t":"2026-06-22T04:00:00Z","v":115604,"vw":11.487094},{"c":11.035,"h":11.67,"l":11.01,"n":2340,"o":11.18,"t":"2026-06-23T04:00:00Z","v":58237,"vw":11.260372},{"c":11.31,"h":11.79,"l":11.02,"n":2117,"o":11.02,"t":"2026-06-24T04:00:00Z","v":90038,"vw":11.446161},{"c":11.535,"h":11.81,"l":11.2944,"n":2922,"o":11.43,"t":"2026-06-25T04:00:00Z","v":114092,"vw":11.541206},{"c":11.82,"h":11.99,"l":11.34,"n":2156,"o":11.45,"t":"2026-06-26T04:00:00Z","v":270045,"vw":11.798278},{"c":11.45,"h":11.85,"l":11.27,"n":1886,"o":11.85,"t":"2026-06-29T04:00:00Z","v":74640,"vw":11.466817},{"c":11.27,"h":11.92,"l":10.88,"n":1860,"o":11.5,"t":"2026-06-30T04:00:00Z","v":82539,"vw":11.274825},{"c":11.04,"h":11.6,"l":10.88,"n":1603,"o":11.3,"t":"2026-07-01T04:00:00Z","v":71957,"vw":11.145577},{"c":10.83,"h":11.525,"l":10.66,"n":2521,"o":11.14,"t":"2026-07-02T04:00:00Z","v":76878,"vw":10.900284},{"c":10.5,"h":11.15,"l":10.33,"n":4358,"o":10.75,"t":"2026-07-06T04:00:00Z","v":93083,"vw":10.623824},{"c":10.85,"h":10.86,"l":10.41,"n":1663,"o":10.56,"t":"2026-07-07T04:00:00Z","v":68846,"vw":10.725088},{"c":10.72,"h":10.8799,"l":10.45,"n":1757,"o":10.7,"t":"2026-07-08T04:00:00Z","v":64521,"vw":10.689196},{"c":10.95,"h":11.34,"l":10.69,"n":2391,"o":10.69,"t":"2026-07-09T04:00:00Z","v":81670,"vw":11.109387},{"c":11.12,"h":11.25,"l":10.935,"n":2680,"o":10.94,"t":"2026-07-10T04:00:00Z","v":101983,"vw":11.10673},{"c":11.64,"h":11.715,"l":10.81,"n":2388,"o":11.14,"t":"2026-07-13T04:00:00Z","v":142203,"vw":11.523344},{"c":12.24,"h":12.27,"l":11.6,"n":2281,"o":11.66,"t":"2026-07-14T04:00:00Z","v":90502,"vw":11.896724},{"c":12.27,"h":12.57,"l":12.18,"n":2362,"o":12.32,"t":"2026-07-15T04:00:00Z","v":105750,"vw":12.343743},{"c":13.55,"h":13.55,"l":12.03,"n":4221,"o":12.3,"t":"2026-07-16T04:00:00Z","v":197775,"vw":13.176206},{"c":13.47,"h":14.23,"l":13.15,"n":3441,"o":13.35,"t":"2026-07-17T04:00:00Z","v":174918,"vw":13.615017},{"c":13.35,"h":13.77,"l":13.17,"n":2507,"o":13.57,"t":"2026-07-20T04:00:00Z","v":101128,"vw":13.41298},{"c":12.87,"h":13.7445,"l":12.33,"n":2397,"o":13.32,"t":"2026-07-21T04:00:00Z","v":111020,"vw":12.744531},{"c":13.04,"h":13.275,"l":12.78,"n":1824,"o":12.87,"t":"2026-07-22T04:00:00Z","v":53681,"vw":13.076142},{"c":12.65,"h":13.16,"l":12.44,"n":2495,"o":12.73,"t":"2026-07-23T04:00:00Z","v":69593,"vw":12.590742},{"c":12.865,"h":12.93,"l":12.41,"n":2294,"o":12.65,"t":"2026-07-24T04:00:00Z","v":58103,"vw":12.825029},{"c":13.14,"h":13.62,"l":12.98,"n":1649,"o":12.98,"t":"2026-07-27T04:00:00Z","v":63635,"vw":13.187399},{"c":13.05,"h":13.69,"l":13.02,"n":2586,"o":13.25,"t":"2026-07-28T04:00:00Z","v":112934,"vw":13.256231},{"c":12.7,"h":13.275,"l":12.52,"n":3086,"o":13.02,"t":"2026-07-29T04:00:00Z","v":111351,"vw":12.781173},{"c":12.4,"h":13.02,"l":12,"n":3035,"o":12.7,"t":"2026-07-30T04:00:00Z","v":112594,"vw":12.516044},{"c":12.25,"h":12.585,"l":11.61,"n":2468,"o":12.33,"t":"2026-07-31T04:00:00Z","v":126999,"vw":12.265421},{"c":12.78,"h":13,"l":12.37,"n":2971,"o":12.37,"t":"2026-08-03T04:00:00Z","v":92089,"vw":12.772448},{"c":12.79,"h":13.1,"l":12.403,"n":1814,"o":12.82,"t":"2026-08-04T04:00:00Z","v":70374,"vw":12.844634},{"c":12.52,"h":12.8,"l":12.49,"n":1693,"o":12.73,"t":"2026-08-05T04:00:00Z","v":46484,"vw":12.586065},{"c":11.94,"h":12.59,"l":11.84,"n":2288,"o":12.52,"t":"2026-08-06T04:00:00Z","v":56567,"vw":12.037807},{"c":12.04,"h":12.35,"l":11.825,"n":1824,"o":12.03,"t":"2026-08-07T04:00:00Z","v":41926,"vw":12.052388},{"c":12.29,"h":12.905,"l":12.045,"n":2543,"o":12.42,"t":"2026-08-10T04:00:00Z","v":168047,"vw":12.380951},{"c":12.78,"h":13.2,"l":12.3,"n":4166,"o":12.3,"t":"2026-08-11T04:00:00Z","v":697635,"vw":12.827175},{"c":12.25,"h":13.2299,"l":12.18,"n":1516,"o":12.85,"t":"2026-08-12T04:00:00Z","v":60241,"vw":12.341565},{"c":12.21,"h":12.71,"l":12.12,"n":1503,"o":12.36,"t":"2026-08-13T04:00:00Z","v":64600,"vw":12.269745},{"c":11.9,"h":12.3604,"l":11.79,"n":1361,"o":12.18,"t":"2026-08-14T04:00:00Z","v":47356,"vw":12.023844},{"c":11.47,"h":11.97,"l":11.06,"n":2399,"o":11.76,"t":"2026-08-17T04:00:00Z","v":95863,"vw":11.414837},{"c":11.36,"h":11.67,"l":10.6963,"n":6965,"o":11.45,"t":"2026-08-18T04:00:00Z","v":155937,"vw":11.420144},{"c":11.59,"h":11.8,"l":11.03,"n":1861,"o":11.36,"t":"2026-08-19T04:00:00Z","v":82120,"vw":11.517353},{"c":11.44,"h":11.72,"l":11.2,"n":2133,"o":11.32,"t":"2026-08-20T04:00:00Z","v":53635,"vw":11.463794},{"c":11.91,"h":12.03,"l":11.355,"n":1665,"o":11.48,"t":"2026-08-21T04:00:00Z","v":94406,"vw":11.711749},{"c":12.02,"h":12.6463,"l":11.95,"n":2529,"o":11.95,"t":"2026-08-24T04:00:00Z","v":93472,"vw":12.239798},{"c":12.03,"h":12.31,"l":11.88,"n":1397,"o":12.1,"t":"2026-08-25T04:00:00Z","v":49024,"vw":12.014155},{"c":11.81,"h":12.3099,"l":11.54,"n":2010,"o":12.04,"t":"2026-08-26T04:00:00Z","v":58761,"vw":11.802882},{"c":11.67,"h":12.1,"l":11.25,"n":2199,"o":11.68,"t":"2026-08-27T04:00:00Z","v":68664,"vw":11.693806},{"c":11.97,"h":12.15,"l":11.55,"n":1772,"o":11.67,"t":"2026-08-28T04:00:00Z","v":78288,"vw":11.889185},{"c":11.99,"h":12.24,"l":11.72,"n":1738,"o":11.92,"t":"2026-08-31T04:00:00Z","v":76214,"vw":11.984746},{"c":11.95,"h":12,"l":11.58,"n":1706,"o":11.81,"t":"2026-09-01T04:00:00Z","v":62243,"vw":11.809173},{"c":11.81,"h":12.265,"l":11.775,"n":4467,"o":12,"t":"2026-09-02T04:00:00Z","v":175818,"vw":11.93722},{"c":11.83,"h":12.04,"l":11.65,"n":1548,"o":11.94,"t":"2026-09-03T04:00:00Z","v":57635,"vw":11.837131},{"c":12.7,"h":12.73,"l":11.74,"n":3187,"o":11.74,"t":"2026-09-04T04:00:00Z","v":152518,"vw":12.257358},{"c":11.69,"h":12.77,"l":11.69,"n":2155,"o":12.69,"t":"2026-09-08T04:00:00Z","v":80120,"vw":12.040324},{"c":11.21,"h":12.44,"l":11.115,"n":2729,"o":11.69,"t":"2026-09-09T04:00:00Z","v":138662,"vw":11.329647},{"c":10.98,"h":11.38,"l":10.78,"n":2588,"o":11.14,"t":"2026-09-10T04:00:00Z","v":134828,"vw":11.004448},{"c":10.73,"h":12.22,"l":10.6801,"n":2343,"o":11.14,"t":"2026-09-11T04:00:00Z","v":89233,"vw":10.966057},{"c":10.61,"h":10.99,"l":10.47,"n":2774,"o":10.57,"t":"2026-09-14T04:00:00Z","v":88197,"vw":10.612581},{"c":10.07,"h":10.69,"l":10.03,"n":2402,"o":10.6,"t":"2026-09-15T04:00:00Z","v":83896,"vw":10.200685},{"c":9.53,"h":10.225,"l":9.52,"n":1995,"o":10.1,"t":"2026-09-16T04:00:00Z","v":99327,"vw":9.7875},{"c":9.62,"h":9.86,"l":9.42,"n":3065,"o":9.71,"t":"2026-09-17T04:00:00Z","v":111498,"vw":9.610046},{"c":9.14,"h":10.435,"l":9.09,"n":2935,"o":9.56,"t":"2026-09-18T04:00:00Z","v":287554,"vw":9.184621},{"c":9.57,"h":9.81,"l":9.1,"n":3626,"o":9.26,"t":"2026-09-21T04:00:00Z","v":147872,"vw":9.572923},{"c":10.26,"h":10.33,"l":9.58,"n":2245,"o":9.72,"t":"2026-09-22T04:00:00Z","v":136499,"vw":9.96336},{"c":9.94,"h":10.085,"l":9.735,"n":2338,"o":10.085,"t":"2026-09-23T04:00:00Z","v":69679,"vw":9.889876},{"c":9.9,"h":10.195,"l":9.61,"n":2043,"o":9.95,"t":"2026-09-24T04:00:00Z","v":74834,"vw":9.930131},{"c":9.91,"h":10.08,"l":9.75,"n":1862,"o":9.96,"t":"2026-09-25T04:00:00Z","v":84702,"vw":9.882414},{"c":9.76,"h":10.1641,"l":9.75,"n":1694,"o":9.85,"t":"2026-09-28T04:00:00Z","v":69178,"vw":9.833884},{"c":9.73,"h":10.25,"l":9.63,"n":2705,"o":9.79,"t":"2026-09-29T04:00:00Z","v":110263,"vw":9.839508},{"c":9.53,"h":10.01,"l":9.38,"n":2139,"o":9.77,"t":"2026-09-30T04:00:00Z","v":85059,"vw":9.689225},{"c":9.65,"h":9.9745,"l":9.17,"n":2187,"o":9.56,"t":"2026-10-01T04:00:00Z","v":120529,"vw":9.443118},{"c":9.82,"h":10.18,"l":9.53,"n":2413,"o":9.85,"t":"2026-10-02T04:00:00Z","v":117944,"vw":9.866797},{"c":9.67,"h":9.82,"l":9.4129,"n":1821,"o":9.77,"t":"2026-10-05T04:00:00Z","v":68285,"vw":9.650144},{"c":9.72,"h":10.01,"l":9.58,"n":1729,"o":9.72,"t":"2026-10-06T04:00:00Z","v":74926,"vw":9.759398},{"c":9.66,"h":9.86,"l":9.53,"n":2101,"o":9.53,"t":"2026-10-07T04:00:00Z","v":76954,"vw":9.727778},{"c":9.62,"h":9.9599,"l":9.36,"n":1879,"o":9.62,"t":"2026-10-08T04:00:00Z","v":100612,"vw":9.627354},{"c":9.35,"h":9.71,"l":9.2985,"n":2484,"o":9.66,"t":"2026-10-09T04:00:00Z","v":91532,"vw":9.441856},{"c":9.47,"h":9.62,"l":9.3,"n":2177,"o":9.3,"t":"2026-10-12T04:00:00Z","v":86753,"vw":9.47693},{"c":9.08,"h":9.7599,"l":9.08,"n":2284,"o":9.48,"t":"2026-10-13T04:00:00Z","v":97531,"vw":9.197358},{"c":8.8,"h":9.16,"l":8.67,"n":2637,"o":8.95,"t":"2026-10-14T04:00:00Z","v":119715,"vw":8.832367},{"c":9.6,"h":9.8299,"l":8.8,"n":1895,"o":8.94,"t":"2026-10-15T04:00:00Z","v":85177,"vw":9.53264},{"c":9.45,"h":9.95,"l":9.42,"n":2491,"o":9.6,"t":"2026-10-16T04:00:00Z","v":84395,"vw":9.660067},{"c":9.35,"h":9.59,"l":9.16,"n":1886,"o":9.5,"t":"2026-10-19T04:00:00Z","v":71048,"vw":9.341112},{"c":9.38,"h":9.655,"l":9.1201,"n":2023,"o":9.235,"t":"2026-10-20T04:00:00Z","v":79253,"vw":9.448834},{"c":9.32,"h":9.58,"l":9.115,"n":1936,"o":9.38,"t":"2026-10-21T04:00:00Z","v":97132,"vw":9.340858},{"c":9.52,"h":9.719,"l":9,"n":1957,"o":9.26,"t":"2026-10-22T04:00:00Z","v":81669,"vw":9.40161}],"volatilityBars":[{"c":9.73,"h":9.79,"l":9.58,"n":58,"o":9.72,"t":"2026-09-22T13:30:00Z","v":5641,"vw":9.744535},{"c":9.81,"h":9.845,"l":9.68,"n":67,"o":9.68,"t":"2026-09-22T13:45:00Z","v":4524,"vw":9.773588},{"c":9.77,"h":9.88,"l":9.77,"n":113,"o":9.815,"t":"2026-09-22T14:00:00Z","v":7834,"vw":9.831073},{"c":9.79,"h":9.88,"l":9.7,"n":36,"o":9.765,"t":"2026-09-22T14:15:00Z","v":1113,"vw":9.788349},{"c":9.7,"h":9.73,"l":9.69,"n":17,"o":9.73,"t":"2026-09-22T14:30:00Z","v":1123,"vw":9.70672},{"c":9.675,"h":9.675,"l":9.675,"n":5,"o":9.675,"t":"2026-09-22T14:45:00Z","v":311,"vw":9.675},{"c":9.73,"h":9.75,"l":9.71,"n":30,"o":9.75,"t":"2026-09-22T15:00:00Z","v":2016,"vw":9.734375},{"c":9.78,"h":9.78,"l":9.71,"n":66,"o":9.74,"t":"2026-09-22T15:15:00Z","v":6883,"vw":9.741057},{"c":9.73,"h":9.79,"l":9.71,"n":34,"o":9.79,"t":"2026-09-22T15:30:00Z","v":2027,"vw":9.751045},{"c":9.745,"h":9.745,"l":9.725,"n":6,"o":9.725,"t":"2026-09-22T16:00:00Z","v":1111,"vw":9.726818},{"c":9.8,"h":9.8,"l":9.735,"n":110,"o":9.735,"t":"2026-09-22T16:15:00Z","v":6729,"vw":9.786208},{"c":9.955,"h":9.955,"l":9.8,"n":30,"o":9.8,"t":"2026-09-22T16:30:00Z","v":2462,"vw":9.821715},{"c":9.875,"h":9.875,"l":9.875,"n":18,"o":9.875,"t":"2026-09-22T16:45:00Z","v":510,"vw":9.875},{"c":9.83,"h":9.92,"l":9.82,"n":29,"o":9.91,"t":"2026-09-22T17:00:00Z","v":2522,"vw":9.869048},{"c":9.86,"h":9.86,"l":9.8001,"n":23,"o":9.8001,"t":"2026-09-22T17:15:00Z","v":4152,"vw":9.804641},{"c":9.85,"h":9.88,"l":9.845,"n":41,"o":9.8799,"t":"2026-09-22T17:30:00Z","v":3072,"vw":9.855521},{"c":9.9,"h":9.9,"l":9.82,"n":84,"o":9.82,"t":"2026-09-22T17:45:00Z","v":5328,"vw":9.872954},{"c":9.89,"h":9.9,"l":9.88,"n":58,"o":9.9,"t":"2026-09-22T18:00:00Z","v":3007,"vw":9.890506},{"c":9.91,"h":9.91,"l":9.91,"n":18,"o":9.91,"t":"2026-09-22T18:15:00Z","v":582,"vw":9.91},{"c":9.875,"h":10.02,"l":9.815,"n":158,"o":9.92,"t":"2026-09-22T18:30:00Z","v":19221,"vw":9.918973},{"c":9.87,"h":9.875,"l":9.87,"n":15,"o":9.875,"t":"2026-09-22T18:45:00Z","v":674,"vw":9.873676},{"c":10.1,"h":10.1,"l":9.875,"n":84,"o":9.875,"t":"2026-09-22T19:00:00Z","v":4616,"vw":9.973013},{"c":10.09,"h":10.09,"l":9.99,"n":30,"o":10.065,"t":"2026-09-22T19:15:00Z","v":2083,"vw":10.025515},{"c":10.11,"h":10.195,"l":10.09,"n":147,"o":10.09,"t":"2026-09-22T19:30:00Z","v":5193,"vw":10.135208},{"c":10.24,"h":10.33,"l":10.06,"n":337,"o":10.06,"t":"2026-09-22T19:45:00Z","v":21888,"vw":10.245604},{"c":10.26,"h":10.26,"l":10.26,"n":10,"o":10.26,"t":"2026-09-22T20:00:00Z","v":13915,"vw":10.26},{"c":10.085,"h":10.085,"l":10.085,"n":3,"o":10.085,"t":"2026-09-23T13:30:00Z","v":147,"vw":10.085},{"c":10.0499,"h":10.0499,"l":9.88,"n":37,"o":10,"t":"2026-09-23T13:45:00Z","v":1791,"vw":10.017925},{"c":9.74,"h":10.04,"l":9.74,"n":91,"o":9.99,"t":"2026-09-23T14:00:00Z","v":5071,"vw":9.882536},{"c":9.735,"h":9.85,"l":9.735,"n":48,"o":9.85,"t":"2026-09-23T14:15:00Z","v":2402,"vw":9.800384},{"c":9.765,"h":9.8,"l":9.765,"n":69,"o":9.8,"t":"2026-09-23T14:30:00Z","v":1446,"vw":9.79641},{"c":9.83,"h":9.83,"l":9.75,"n":30,"o":9.75,"t":"2026-09-23T14:45:00Z","v":864,"vw":9.781428},{"c":9.87,"h":9.87,"l":9.87,"n":6,"o":9.87,"t":"2026-09-23T15:00:00Z","v":109,"vw":9.87},{"c":9.9,"h":9.96,"l":9.9,"n":17,"o":9.96,"t":"2026-09-23T15:15:00Z","v":5086,"vw":9.957529},{"c":9.95,"h":9.95,"l":9.865,"n":55,"o":9.87,"t":"2026-09-23T15:30:00Z","v":1894,"vw":9.905},{"c":9.97,"h":9.98,"l":9.92,"n":21,"o":9.92,"t":"2026-09-23T16:00:00Z","v":700,"vw":9.946},{"c":9.91,"h":9.97,"l":9.91,"n":35,"o":9.94,"t":"2026-09-23T16:15:00Z","v":1626,"vw":9.957176},{"c":9.885,"h":9.885,"l":9.885,"n":6,"o":9.885,"t":"2026-09-23T17:00:00Z","v":227,"vw":9.885},{"c":9.89,"h":9.8922,"l":9.89,"n":6,"o":9.8922,"t":"2026-09-23T17:15:00Z","v":1120,"vw":9.892},{"c":9.84,"h":9.885,"l":9.82,"n":59,"o":9.885,"t":"2026-09-23T17:30:00Z","v":2575,"vw":9.833339},{"c":9.85,"h":9.85,"l":9.755,"n":36,"o":9.755,"t":"2026-09-23T17:45:00Z","v":1218,"vw":9.787489},{"c":9.86,"h":9.91,"l":9.86,"n":100,"o":9.89,"t":"2026-09-23T18:00:00Z","v":4378,"vw":9.888881},{"c":9.87,"h":9.905,"l":9.87,"n":38,"o":9.905,"t":"2026-09-23T18:30:00Z","v":647,"vw":9.893294},{"c":9.895,"h":9.91,"l":9.87,"n":72,"o":9.89,"t":"2026-09-23T18:45:00Z","v":2101,"vw":9.894444},{"c":9.905,"h":9.905,"l":9.9,"n":14,"o":9.9,"t":"2026-09-23T19:00:00Z","v":872,"vw":9.904267},{"c":9.835,"h":9.86,"l":9.805,"n":129,"o":9.85,"t":"2026-09-23T19:15:00Z","v":7551,"vw":9.849968},{"c":9.74,"h":9.82,"l":9.74,"n":34,"o":9.82,"t":"2026-09-23T19:30:00Z","v":1359,"vw":9.768},{"c":9.97,"h":9.97,"l":9.735,"n":340,"o":9.735,"t":"2026-09-23T19:45:00Z","v":8333,"vw":9.846283},{"c":9.94,"h":9.94,"l":9.94,"n":6,"o":9.94,"t":"2026-09-23T20:00:00Z","v":7777,"vw":9.94},{"c":9.97,"h":10.195,"l":9.95,"n":36,"o":9.95,"t":"2026-09-24T13:30:00Z","v":3047,"vw":10.005036},{"c":9.97,"h":9.97,"l":9.97,"n":3,"o":9.97,"t":"2026-09-24T13:45:00Z","v":116,"vw":9.97},{"c":9.87,"h":10.055,"l":9.79,"n":102,"o":9.7996,"t":"2026-09-24T14:00:00Z","v":3634,"vw":9.838154},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-09-24T14:15:00Z","v":174,"vw":9.92},{"c":9.94,"h":9.94,"l":9.83,"n":8,"o":9.92,"t":"2026-09-24T14:30:00Z","v":316,"vw":9.896667},{"c":9.61,"h":9.82,"l":9.61,"n":35,"o":9.75,"t":"2026-09-24T14:45:00Z","v":1557,"vw":9.756312},{"c":9.77,"h":9.895,"l":9.68,"n":48,"o":9.69,"t":"2026-09-24T15:00:00Z","v":2009,"vw":9.7555},{"c":9.755,"h":9.755,"l":9.74,"n":32,"o":9.755,"t":"2026-09-24T15:15:00Z","v":1695,"vw":9.742297},{"c":9.92,"h":9.92,"l":9.77,"n":65,"o":9.84,"t":"2026-09-24T15:30:00Z","v":2825,"vw":9.866061},{"c":9.95,"h":9.97,"l":9.79,"n":48,"o":9.96,"t":"2026-09-24T15:45:00Z","v":3182,"vw":9.931664},{"c":9.89,"h":9.89,"l":9.89,"n":18,"o":9.89,"t":"2026-09-24T16:00:00Z","v":547,"vw":9.89},{"c":10.07,"h":10.19,"l":9.94,"n":90,"o":9.94,"t":"2026-09-24T16:15:00Z","v":4206,"vw":10.05671},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-09-24T16:30:00Z","v":103,"vw":9.99},{"c":10.03,"h":10.045,"l":10.03,"n":9,"o":10.045,"t":"2026-09-24T16:45:00Z","v":684,"vw":10.035},{"c":10.06,"h":10.135,"l":10.06,"n":8,"o":10.135,"t":"2026-09-24T17:00:00Z","v":350,"vw":10.088333},{"c":10.12,"h":10.12,"l":10.06,"n":4,"o":10.06,"t":"2026-09-24T17:15:00Z","v":207,"vw":10.09},{"c":9.98,"h":10.03,"l":9.93,"n":33,"o":9.93,"t":"2026-09-24T17:30:00Z","v":1056,"vw":9.996},{"c":10.005,"h":10.08,"l":10.005,"n":21,"o":10.005,"t":"2026-09-24T17:45:00Z","v":1096,"vw":10.013333},{"c":10.07,"h":10.09,"l":10.04,"n":7,"o":10.09,"t":"2026-09-24T18:00:00Z","v":312,"vw":10.066229},{"c":10.05,"h":10.07,"l":9.9501,"n":54,"o":10.07,"t":"2026-09-24T18:15:00Z","v":1735,"vw":10.03951},{"c":10.01,"h":10.065,"l":9.92,"n":70,"o":10.065,"t":"2026-09-24T18:30:00Z","v":2828,"vw":9.97452},{"c":9.98,"h":10.065,"l":9.98,"n":15,"o":10.065,"t":"2026-09-24T18:45:00Z","v":919,"vw":10.0425},{"c":9.99,"h":10.07,"l":9.97,"n":47,"o":9.99,"t":"2026-09-24T19:00:00Z","v":1681,"vw":10.01},{"c":10.05,"h":10.05,"l":9.98,"n":19,"o":10.04,"t":"2026-09-24T19:15:00Z","v":839,"vw":10.03},{"c":10.08,"h":10.11,"l":10.05,"n":113,"o":10.05,"t":"2026-09-24T19:30:00Z","v":3397,"vw":10.080305},{"c":9.91,"h":10.07,"l":9.88,"n":314,"o":10.06,"t":"2026-09-24T19:45:00Z","v":8671,"vw":9.940187},{"c":9.9,"h":9.9,"l":9.9,"n":19,"o":9.9,"t":"2026-09-24T20:00:00Z","v":18129,"vw":9.9},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2026-09-25T12:45:00Z","v":596,"vw":10.4},{"c":9.81,"h":9.96,"l":9.77,"n":13,"o":9.96,"t":"2026-09-25T13:30:00Z","v":679,"vw":9.889461},{"c":9.975,"h":9.975,"l":9.95,"n":29,"o":9.95,"t":"2026-09-25T13:45:00Z","v":1181,"vw":9.955016},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2026-09-25T14:15:00Z","v":245,"vw":10.05},{"c":9.905,"h":9.905,"l":9.905,"n":1,"o":9.905,"t":"2026-09-25T14:30:00Z","v":100,"vw":9.905},{"c":9.875,"h":9.9051,"l":9.875,"n":19,"o":9.9051,"t":"2026-09-25T14:45:00Z","v":1571,"vw":9.891733},{"c":10,"h":10,"l":9.875,"n":9,"o":9.875,"t":"2026-09-25T15:00:00Z","v":731,"vw":9.979167},{"c":9.875,"h":9.94,"l":9.75,"n":15,"o":9.875,"t":"2026-09-25T15:30:00Z","v":9049,"vw":9.756462},{"c":9.985,"h":9.985,"l":9.86,"n":24,"o":9.86,"t":"2026-09-25T15:45:00Z","v":705,"vw":9.93111},{"c":9.971,"h":10.02,"l":9.94,"n":62,"o":10,"t":"2026-09-25T16:00:00Z","v":2996,"vw":9.985657},{"c":10.005,"h":10.005,"l":9.88,"n":19,"o":9.88,"t":"2026-09-25T17:00:00Z","v":407,"vw":9.963333},{"c":10.005,"h":10.005,"l":10.005,"n":5,"o":10.005,"t":"2026-09-25T17:15:00Z","v":138,"vw":10.005},{"c":9.97,"h":10.08,"l":9.75,"n":92,"o":9.91,"t":"2026-09-25T17:30:00Z","v":9344,"vw":9.92875},{"c":9.87,"h":9.925,"l":9.87,"n":39,"o":9.92,"t":"2026-09-25T17:45:00Z","v":1327,"vw":9.891679},{"c":9.87,"h":9.885,"l":9.815,"n":42,"o":9.885,"t":"2026-09-25T18:00:00Z","v":1811,"vw":9.847857},{"c":9.95,"h":9.95,"l":9.84,"n":16,"o":9.85,"t":"2026-09-25T18:15:00Z","v":672,"vw":9.898148},{"c":9.88,"h":9.9,"l":9.88,"n":44,"o":9.9,"t":"2026-09-25T18:30:00Z","v":1573,"vw":9.888778},{"c":9.845,"h":9.96,"l":9.75,"n":59,"o":9.9,"t":"2026-09-25T18:45:00Z","v":6029,"vw":9.788493},{"c":9.91,"h":9.98,"l":9.88,"n":53,"o":9.935,"t":"2026-09-25T19:30:00Z","v":2071,"vw":9.924167},{"c":9.94,"h":9.95,"l":9.86,"n":296,"o":9.915,"t":"2026-09-25T19:45:00Z","v":10567,"vw":9.923661},{"c":9.91,"h":9.91,"l":9.91,"n":17,"o":9.91,"t":"2026-09-25T20:00:00Z","v":19683,"vw":9.91},{"c":9.95,"h":9.95,"l":9.85,"n":10,"o":9.85,"t":"2026-09-28T13:30:00Z","v":775,"vw":9.900794},{"c":10.01,"h":10.01,"l":10.01,"n":23,"o":10.01,"t":"2026-09-28T14:00:00Z","v":770,"vw":10.01},{"c":10.01,"h":10.1641,"l":9.98,"n":21,"o":10.1641,"t":"2026-09-28T14:15:00Z","v":876,"vw":10.09214},{"c":10.02,"h":10.02,"l":9.95,"n":18,"o":10.01,"t":"2026-09-28T14:30:00Z","v":883,"vw":9.99},{"c":9.92,"h":10.02,"l":9.88,"n":30,"o":9.88,"t":"2026-09-28T14:45:00Z","v":1431,"vw":9.967532},{"c":9.85,"h":10,"l":9.85,"n":39,"o":9.9732,"t":"2026-09-28T15:00:00Z","v":2171,"vw":9.967923},{"c":9.87,"h":9.89,"l":9.87,"n":45,"o":9.88,"t":"2026-09-28T15:15:00Z","v":1373,"vw":9.875714},{"c":9.865,"h":9.865,"l":9.865,"n":5,"o":9.865,"t":"2026-09-28T15:30:00Z","v":135,"vw":9.865},{"c":9.84,"h":9.84,"l":9.84,"n":4,"o":9.84,"t":"2026-09-28T15:45:00Z","v":140,"vw":9.84},{"c":9.95,"h":9.96,"l":9.88,"n":59,"o":9.88,"t":"2026-09-28T16:15:00Z","v":2122,"vw":9.912143},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-09-28T16:45:00Z","v":126,"vw":9.92},{"c":10.03,"h":10.08,"l":9.93,"n":50,"o":9.93,"t":"2026-09-28T17:00:00Z","v":2820,"vw":9.976896},{"c":9.97,"h":9.99,"l":9.97,"n":17,"o":9.99,"t":"2026-09-28T17:15:00Z","v":559,"vw":9.982519},{"c":9.93,"h":10.03,"l":9.93,"n":39,"o":9.9342,"t":"2026-09-28T17:30:00Z","v":1585,"vw":9.947913},{"c":10,"h":10.01,"l":9.98,"n":24,"o":9.98,"t":"2026-09-28T17:45:00Z","v":691,"vw":9.995},{"c":9.94,"h":10.01,"l":9.94,"n":4,"o":10.01,"t":"2026-09-28T18:00:00Z","v":330,"vw":9.988395},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-09-28T18:15:00Z","v":290,"vw":10.01},{"c":9.925,"h":9.96,"l":9.9,"n":43,"o":9.95,"t":"2026-09-28T18:30:00Z","v":1842,"vw":9.938825},{"c":9.97,"h":9.97,"l":9.96,"n":11,"o":9.96,"t":"2026-09-28T18:45:00Z","v":528,"vw":9.967423},{"c":9.9,"h":9.96,"l":9.9,"n":44,"o":9.96,"t":"2026-09-28T19:00:00Z","v":1665,"vw":9.923571},{"c":9.895,"h":9.93,"l":9.895,"n":48,"o":9.91,"t":"2026-09-28T19:15:00Z","v":1511,"vw":9.913109},{"c":9.92,"h":9.94,"l":9.895,"n":34,"o":9.895,"t":"2026-09-28T19:30:00Z","v":1163,"vw":9.912952},{"c":9.79,"h":9.92,"l":9.75,"n":309,"o":9.92,"t":"2026-09-28T19:45:00Z","v":14921,"vw":9.794884},{"c":9.91,"h":9.91,"l":9.76,"n":22,"o":9.76,"t":"2026-09-28T20:00:00Z","v":22320,"vw":9.761364},{"c":9.95,"h":10.25,"l":9.75,"n":157,"o":9.79,"t":"2026-09-29T13:30:00Z","v":37850,"vw":9.937248},{"c":9.79,"h":9.79,"l":9.79,"n":4,"o":9.79,"t":"2026-09-29T13:45:00Z","v":187,"vw":9.79},{"c":9.78,"h":9.9987,"l":9.78,"n":12,"o":9.9987,"t":"2026-09-29T14:15:00Z","v":497,"vw":9.871178},{"c":9.74,"h":9.78,"l":9.74,"n":55,"o":9.78,"t":"2026-09-29T14:30:00Z","v":2329,"vw":9.76433},{"c":9.74,"h":9.78,"l":9.74,"n":22,"o":9.74,"t":"2026-09-29T14:45:00Z","v":813,"vw":9.746429},{"c":9.77,"h":9.7899,"l":9.74,"n":71,"o":9.7899,"t":"2026-09-29T15:00:00Z","v":1844,"vw":9.750444},{"c":9.77,"h":9.77,"l":9.77,"n":13,"o":9.77,"t":"2026-09-29T15:15:00Z","v":519,"vw":9.77},{"c":9.755,"h":9.84,"l":9.66,"n":25,"o":9.66,"t":"2026-09-29T15:30:00Z","v":637,"vw":9.753333},{"c":9.76,"h":9.77,"l":9.69,"n":63,"o":9.75,"t":"2026-09-29T15:45:00Z","v":2581,"vw":9.737179},{"c":9.79,"h":9.795,"l":9.76,"n":23,"o":9.76,"t":"2026-09-29T16:00:00Z","v":1062,"vw":9.78375},{"c":9.75,"h":9.77,"l":9.75,"n":27,"o":9.77,"t":"2026-09-29T16:30:00Z","v":2121,"vw":9.752608},{"c":9.73,"h":9.78,"l":9.73,"n":50,"o":9.75,"t":"2026-09-29T16:45:00Z","v":2034,"vw":9.753758},{"c":9.705,"h":9.71,"l":9.705,"n":8,"o":9.71,"t":"2026-09-29T17:15:00Z","v":484,"vw":9.706458},{"c":9.74,"h":9.74,"l":9.695,"n":39,"o":9.695,"t":"2026-09-29T17:30:00Z","v":4167,"vw":9.734853},{"c":9.675,"h":9.675,"l":9.675,"n":10,"o":9.675,"t":"2026-09-29T17:45:00Z","v":526,"vw":9.675},{"c":9.73,"h":9.76,"l":9.73,"n":84,"o":9.75,"t":"2026-09-29T18:00:00Z","v":2644,"vw":9.742037},{"c":9.76,"h":9.76,"l":9.63,"n":27,"o":9.64,"t":"2026-09-29T18:15:00Z","v":1303,"vw":9.725909},{"c":9.8,"h":9.86,"l":9.75,"n":18,"o":9.84,"t":"2026-09-29T18:30:00Z","v":773,"vw":9.801586},{"c":9.81,"h":9.86,"l":9.81,"n":57,"o":9.81,"t":"2026-09-29T18:45:00Z","v":2304,"vw":9.821538},{"c":9.825,"h":9.85,"l":9.81,"n":60,"o":9.85,"t":"2026-09-29T19:00:00Z","v":1360,"vw":9.823571},{"c":9.83,"h":9.89,"l":9.825,"n":101,"o":9.825,"t":"2026-09-29T19:15:00Z","v":2425,"vw":9.846628},{"c":9.865,"h":9.87,"l":9.84,"n":119,"o":9.84,"t":"2026-09-29T19:30:00Z","v":4187,"vw":9.856026},{"c":9.75,"h":9.84,"l":9.72,"n":407,"o":9.84,"t":"2026-09-29T19:45:00Z","v":13810,"vw":9.783925},{"c":9.73,"h":9.73,"l":9.73,"n":8,"o":9.73,"t":"2026-09-29T20:00:00Z","v":13923,"vw":9.73},{"c":9.825,"h":10.01,"l":9.56,"n":61,"o":9.77,"t":"2026-09-30T13:30:00Z","v":17107,"vw":9.990549},{"c":9.8526,"h":9.8526,"l":9.825,"n":14,"o":9.825,"t":"2026-09-30T13:45:00Z","v":417,"vw":9.8342},{"c":9.68,"h":9.68,"l":9.61,"n":52,"o":9.665,"t":"2026-09-30T14:00:00Z","v":2300,"vw":9.653948},{"c":9.75,"h":9.78,"l":9.66,"n":46,"o":9.67,"t":"2026-09-30T14:15:00Z","v":5883,"vw":9.760251},{"c":9.72,"h":9.72,"l":9.66,"n":12,"o":9.66,"t":"2026-09-30T14:30:00Z","v":718,"vw":9.687667},{"c":9.75,"h":9.78,"l":9.72,"n":29,"o":9.72,"t":"2026-09-30T14:45:00Z","v":862,"vw":9.748},{"c":9.65,"h":9.735,"l":9.65,"n":16,"o":9.735,"t":"2026-09-30T15:00:00Z","v":653,"vw":9.671591},{"c":9.5,"h":9.56,"l":9.5,"n":16,"o":9.56,"t":"2026-09-30T15:15:00Z","v":1608,"vw":9.511538},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-09-30T15:30:00Z","v":122,"vw":9.4},{"c":9.475,"h":9.475,"l":9.445,"n":18,"o":9.445,"t":"2026-09-30T15:45:00Z","v":548,"vw":9.46},{"c":9.475,"h":9.475,"l":9.475,"n":16,"o":9.475,"t":"2026-09-30T16:00:00Z","v":1143,"vw":9.475},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-09-30T16:15:00Z","v":109,"vw":9.47},{"c":9.57,"h":9.625,"l":9.5,"n":63,"o":9.51,"t":"2026-09-30T16:30:00Z","v":2506,"vw":9.561412},{"c":9.545,"h":9.545,"l":9.545,"n":19,"o":9.545,"t":"2026-09-30T16:45:00Z","v":534,"vw":9.545},{"c":9.54,"h":9.55,"l":9.535,"n":21,"o":9.535,"t":"2026-09-30T17:00:00Z","v":1302,"vw":9.5461},{"c":9.53,"h":9.55,"l":9.53,"n":22,"o":9.54,"t":"2026-09-30T17:15:00Z","v":724,"vw":9.54},{"c":9.48,"h":9.54,"l":9.48,"n":46,"o":9.54,"t":"2026-09-30T17:30:00Z","v":1543,"vw":9.517244},{"c":9.47,"h":9.47,"l":9.445,"n":26,"o":9.45,"t":"2026-09-30T17:45:00Z","v":2186,"vw":9.446842},{"c":9.38,"h":9.52,"l":9.38,"n":14,"o":9.52,"t":"2026-09-30T18:00:00Z","v":1440,"vw":9.392159},{"c":9.51,"h":9.53,"l":9.51,"n":42,"o":9.53,"t":"2026-09-30T18:15:00Z","v":599,"vw":9.518417},{"c":9.55,"h":9.55,"l":9.55,"n":5,"o":9.55,"t":"2026-09-30T18:30:00Z","v":129,"vw":9.55},{"c":9.58,"h":9.62,"l":9.56,"n":52,"o":9.56,"t":"2026-09-30T19:00:00Z","v":1205,"vw":9.58671},{"c":9.605,"h":9.605,"l":9.5414,"n":19,"o":9.5414,"t":"2026-09-30T19:15:00Z","v":494,"vw":9.5626},{"c":9.57,"h":9.59,"l":9.57,"n":38,"o":9.58,"t":"2026-09-30T19:30:00Z","v":1197,"vw":9.5775},{"c":9.54,"h":9.57,"l":9.525,"n":308,"o":9.55,"t":"2026-09-30T19:45:00Z","v":7693,"vw":9.548911},{"c":9.66,"h":9.66,"l":9.53,"n":6,"o":9.53,"t":"2026-09-30T20:00:00Z","v":17327,"vw":9.531527},{"c":9.6201,"h":9.9745,"l":9.46,"n":88,"o":9.56,"t":"2026-10-01T13:30:00Z","v":5552,"vw":9.668775},{"c":9.45,"h":9.74,"l":9.45,"n":59,"o":9.74,"t":"2026-10-01T13:45:00Z","v":2658,"vw":9.553097},{"c":9.315,"h":9.38,"l":9.22,"n":14,"o":9.38,"t":"2026-10-01T14:00:00Z","v":818,"vw":9.299231},{"c":9.43,"h":9.46,"l":9.3,"n":45,"o":9.46,"t":"2026-10-01T14:15:00Z","v":2222,"vw":9.419525},{"c":9.3,"h":9.46,"l":9.17,"n":200,"o":9.43,"t":"2026-10-01T14:30:00Z","v":34208,"vw":9.385089},{"c":9.315,"h":9.34,"l":9.27,"n":18,"o":9.34,"t":"2026-10-01T14:45:00Z","v":769,"vw":9.295882},{"c":9.31,"h":9.31,"l":9.18,"n":29,"o":9.25,"t":"2026-10-01T15:00:00Z","v":6245,"vw":9.295337},{"c":9.1837,"h":9.31,"l":9.1837,"n":8,"o":9.1962,"t":"2026-10-01T15:15:00Z","v":1057,"vw":9.214934},{"c":9.25,"h":9.31,"l":9.21,"n":39,"o":9.3,"t":"2026-10-01T15:30:00Z","v":2116,"vw":9.245984},{"c":9.36,"h":9.37,"l":9.29,"n":65,"o":9.37,"t":"2026-10-01T16:00:00Z","v":6867,"vw":9.302155},{"c":9.415,"h":9.415,"l":9.34,"n":47,"o":9.4,"t":"2026-10-01T16:15:00Z","v":1567,"vw":9.388891},{"c":9.31,"h":9.41,"l":9.31,"n":58,"o":9.41,"t":"2026-10-01T16:30:00Z","v":3732,"vw":9.38269},{"c":9.31,"h":9.31,"l":9.31,"n":5,"o":9.31,"t":"2026-10-01T16:45:00Z","v":302,"vw":9.31},{"c":9.42,"h":9.43,"l":9.31,"n":149,"o":9.325,"t":"2026-10-01T17:00:00Z","v":4958,"vw":9.362855},{"c":9.4,"h":9.445,"l":9.4,"n":7,"o":9.445,"t":"2026-10-01T17:15:00Z","v":608,"vw":9.436379},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-01T17:45:00Z","v":3029,"vw":9.41},{"c":9.52,"h":9.52,"l":9.46,"n":9,"o":9.4868,"t":"2026-10-01T18:00:00Z","v":1971,"vw":9.484701},{"c":9.61,"h":9.61,"l":9.51,"n":53,"o":9.52,"t":"2026-10-01T18:15:00Z","v":1419,"vw":9.545714},{"c":9.55,"h":9.56,"l":9.505,"n":34,"o":9.56,"t":"2026-10-01T18:30:00Z","v":2340,"vw":9.542477},{"c":9.485,"h":9.525,"l":9.485,"n":13,"o":9.525,"t":"2026-10-01T19:00:00Z","v":296,"vw":9.505},{"c":9.53,"h":9.55,"l":9.485,"n":46,"o":9.485,"t":"2026-10-01T19:15:00Z","v":7027,"vw":9.494516},{"c":9.5,"h":9.55,"l":9.44,"n":67,"o":9.475,"t":"2026-10-01T19:30:00Z","v":2527,"vw":9.483291},{"c":9.54,"h":9.745,"l":9.495,"n":247,"o":9.5,"t":"2026-10-01T19:45:00Z","v":9959,"vw":9.6133},{"c":9.65,"h":9.65,"l":9.65,"n":13,"o":9.65,"t":"2026-10-01T20:00:00Z","v":8312,"vw":9.65},{"c":9.855,"h":10.18,"l":9.59,"n":67,"o":9.85,"t":"2026-10-02T13:30:00Z","v":7388,"vw":9.977099},{"c":9.845,"h":9.845,"l":9.845,"n":8,"o":9.845,"t":"2026-10-02T14:00:00Z","v":165,"vw":9.845},{"c":9.75,"h":9.75,"l":9.75,"n":12,"o":9.75,"t":"2026-10-02T14:15:00Z","v":263,"vw":9.75},{"c":9.83,"h":9.92,"l":9.75,"n":47,"o":9.92,"t":"2026-10-02T14:30:00Z","v":1442,"vw":9.827222},{"c":9.75,"h":9.87,"l":9.69,"n":53,"o":9.84,"t":"2026-10-02T14:45:00Z","v":2384,"vw":9.793377},{"c":9.75,"h":9.8,"l":9.55,"n":213,"o":9.8,"t":"2026-10-02T15:00:00Z","v":7880,"vw":9.69923},{"c":9.535,"h":9.65,"l":9.53,"n":26,"o":9.64,"t":"2026-10-02T15:15:00Z","v":2476,"vw":9.568492},{"c":9.66,"h":9.66,"l":9.555,"n":45,"o":9.555,"t":"2026-10-02T15:30:00Z","v":1148,"vw":9.58125},{"c":9.63,"h":9.63,"l":9.63,"n":6,"o":9.63,"t":"2026-10-02T15:45:00Z","v":288,"vw":9.63},{"c":9.645,"h":9.645,"l":9.645,"n":6,"o":9.645,"t":"2026-10-02T16:00:00Z","v":338,"vw":9.645},{"c":9.665,"h":9.68,"l":9.6275,"n":22,"o":9.68,"t":"2026-10-02T16:30:00Z","v":803,"vw":9.656875},{"c":9.73,"h":9.73,"l":9.68,"n":64,"o":9.68,"t":"2026-10-02T16:45:00Z","v":2106,"vw":9.688},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-02T17:00:00Z","v":100,"vw":9.73},{"c":9.82,"h":9.98,"l":9.73,"n":114,"o":9.73,"t":"2026-10-02T17:15:00Z","v":9961,"vw":9.8318},{"c":10.03,"h":10.03,"l":9.905,"n":62,"o":9.92,"t":"2026-10-02T17:30:00Z","v":4162,"vw":9.927642},{"c":9.985,"h":10.03,"l":9.985,"n":24,"o":10,"t":"2026-10-02T17:45:00Z","v":1324,"vw":10.013978},{"c":10.02,"h":10.05,"l":10,"n":194,"o":10.02,"t":"2026-10-02T18:00:00Z","v":9035,"vw":10.023561},{"c":10.03,"h":10.03,"l":9.98,"n":126,"o":10.02,"t":"2026-10-02T18:15:00Z","v":9099,"vw":10.013477},{"c":10.04,"h":10.04,"l":9.995,"n":12,"o":9.995,"t":"2026-10-02T18:30:00Z","v":772,"vw":10.019387},{"c":10.03,"h":10.115,"l":10.015,"n":92,"o":10.015,"t":"2026-10-02T18:45:00Z","v":3103,"vw":10.080898},{"c":10.035,"h":10.035,"l":10.035,"n":20,"o":10.035,"t":"2026-10-02T19:00:00Z","v":1002,"vw":10.035},{"c":9.92,"h":10.055,"l":9.88,"n":62,"o":10.05,"t":"2026-10-02T19:15:00Z","v":3406,"vw":9.933535},{"c":9.92,"h":9.92,"l":9.89,"n":46,"o":9.915,"t":"2026-10-02T19:30:00Z","v":743,"vw":9.906557},{"c":9.87,"h":9.92,"l":9.78,"n":436,"o":9.92,"t":"2026-10-02T19:45:00Z","v":17171,"vw":9.833416},{"c":9.82,"h":9.82,"l":9.82,"n":20,"o":9.82,"t":"2026-10-02T20:00:00Z","v":23175,"vw":9.82},{"c":9.805,"h":9.805,"l":9.77,"n":24,"o":9.77,"t":"2026-10-05T13:30:00Z","v":1212,"vw":9.786317},{"c":9.59,"h":9.59,"l":9.585,"n":10,"o":9.585,"t":"2026-10-05T14:00:00Z","v":318,"vw":9.5875},{"c":9.675,"h":9.675,"l":9.675,"n":10,"o":9.675,"t":"2026-10-05T14:30:00Z","v":341,"vw":9.675},{"c":9.54,"h":9.67,"l":9.54,"n":5,"o":9.67,"t":"2026-10-05T15:00:00Z","v":322,"vw":9.591383},{"c":9.465,"h":9.5201,"l":9.465,"n":31,"o":9.5201,"t":"2026-10-05T15:30:00Z","v":2029,"vw":9.506621},{"c":9.485,"h":9.5299,"l":9.48,"n":20,"o":9.48,"t":"2026-10-05T16:00:00Z","v":1113,"vw":9.490103},{"c":9.52,"h":9.52,"l":9.52,"n":5,"o":9.52,"t":"2026-10-05T16:30:00Z","v":130,"vw":9.52},{"c":9.48,"h":9.49,"l":9.48,"n":24,"o":9.49,"t":"2026-10-05T16:45:00Z","v":699,"vw":9.483333},{"c":9.48,"h":9.48,"l":9.46,"n":27,"o":9.46,"t":"2026-10-05T17:00:00Z","v":600,"vw":9.47},{"c":9.55,"h":9.55,"l":9.4129,"n":80,"o":9.4129,"t":"2026-10-05T17:15:00Z","v":7038,"vw":9.483578},{"c":9.555,"h":9.555,"l":9.555,"n":12,"o":9.555,"t":"2026-10-05T17:30:00Z","v":338,"vw":9.555},{"c":9.6,"h":9.66,"l":9.56,"n":40,"o":9.56,"t":"2026-10-05T17:45:00Z","v":1681,"vw":9.603838},{"c":9.66,"h":9.66,"l":9.6,"n":7,"o":9.6,"t":"2026-10-05T18:00:00Z","v":601,"vw":9.641497},{"c":9.665,"h":9.705,"l":9.65,"n":37,"o":9.705,"t":"2026-10-05T18:15:00Z","v":1570,"vw":9.673885},{"c":9.67,"h":9.695,"l":9.67,"n":18,"o":9.695,"t":"2026-10-05T18:30:00Z","v":896,"vw":9.67625},{"c":9.665,"h":9.82,"l":9.665,"n":41,"o":9.7,"t":"2026-10-05T18:45:00Z","v":4082,"vw":9.785842},{"c":9.75,"h":9.78,"l":9.75,"n":36,"o":9.77,"t":"2026-10-05T19:00:00Z","v":1651,"vw":9.761892},{"c":9.74,"h":9.77,"l":9.74,"n":7,"o":9.76,"t":"2026-10-05T19:15:00Z","v":409,"vw":9.756667},{"c":9.725,"h":9.77,"l":9.7,"n":85,"o":9.77,"t":"2026-10-05T19:30:00Z","v":4768,"vw":9.731823},{"c":9.7,"h":9.75,"l":9.65,"n":287,"o":9.7,"t":"2026-10-05T19:45:00Z","v":10371,"vw":9.700749},{"c":9.67,"h":9.67,"l":9.67,"n":11,"o":9.67,"t":"2026-10-05T20:00:00Z","v":13801,"vw":9.67},{"c":9.73,"h":9.73,"l":9.72,"n":15,"o":9.72,"t":"2026-10-06T13:30:00Z","v":1136,"vw":9.721117},{"c":9.73,"h":9.78,"l":9.7198,"n":16,"o":9.78,"t":"2026-10-06T13:45:00Z","v":831,"vw":9.733233},{"c":9.67,"h":9.855,"l":9.67,"n":58,"o":9.73,"t":"2026-10-06T14:00:00Z","v":4221,"vw":9.722986},{"c":9.67,"h":9.76,"l":9.62,"n":22,"o":9.6964,"t":"2026-10-06T14:15:00Z","v":1750,"vw":9.701635},{"c":9.76,"h":9.76,"l":9.58,"n":5,"o":9.58,"t":"2026-10-06T14:45:00Z","v":311,"vw":9.671667},{"c":9.71,"h":9.71,"l":9.71,"n":8,"o":9.71,"t":"2026-10-06T15:00:00Z","v":201,"vw":9.71},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-10-06T15:45:00Z","v":114,"vw":9.69},{"c":9.69,"h":9.7,"l":9.601,"n":68,"o":9.601,"t":"2026-10-06T16:15:00Z","v":3046,"vw":9.610582},{"c":9.84,"h":9.84,"l":9.775,"n":22,"o":9.775,"t":"2026-10-06T16:30:00Z","v":519,"vw":9.811667},{"c":9.8,"h":9.8225,"l":9.8,"n":39,"o":9.81,"t":"2026-10-06T17:00:00Z","v":1804,"vw":9.806591},{"c":9.8087,"h":9.8087,"l":9.765,"n":19,"o":9.77,"t":"2026-10-06T17:15:00Z","v":1217,"vw":9.785182},{"c":9.81,"h":9.81,"l":9.8,"n":55,"o":9.8,"t":"2026-10-06T17:30:00Z","v":2116,"vw":9.800639},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-06T17:45:00Z","v":368,"vw":9.82},{"c":9.84,"h":9.85,"l":9.71,"n":94,"o":9.71,"t":"2026-10-06T18:00:00Z","v":3296,"vw":9.802892},{"c":9.86,"h":10.01,"l":9.82,"n":140,"o":9.82,"t":"2026-10-06T18:15:00Z","v":8179,"vw":9.947042},{"c":9.86,"h":9.86,"l":9.86,"n":6,"o":9.86,"t":"2026-10-06T18:30:00Z","v":255,"vw":9.86},{"c":9.86,"h":9.86,"l":9.8,"n":17,"o":9.86,"t":"2026-10-06T18:45:00Z","v":1090,"vw":9.832332},{"c":9.81,"h":9.85,"l":9.81,"n":19,"o":9.85,"t":"2026-10-06T19:00:00Z","v":1052,"vw":9.845536},{"c":9.765,"h":9.82,"l":9.765,"n":34,"o":9.82,"t":"2026-10-06T19:15:00Z","v":1268,"vw":9.78375},{"c":9.64,"h":9.765,"l":9.64,"n":60,"o":9.7,"t":"2026-10-06T19:30:00Z","v":2220,"vw":9.679251},{"c":9.74,"h":9.74,"l":9.65,"n":355,"o":9.73,"t":"2026-10-06T19:45:00Z","v":15330,"vw":9.707637},{"c":9.72,"h":9.72,"l":9.72,"n":10,"o":9.72,"t":"2026-10-06T20:00:00Z","v":15996,"vw":9.72},{"c":9.805,"h":9.805,"l":9.53,"n":10,"o":9.53,"t":"2026-10-07T13:30:00Z","v":978,"vw":9.589225},{"c":9.79,"h":9.795,"l":9.73,"n":40,"o":9.73,"t":"2026-10-07T14:00:00Z","v":998,"vw":9.760833},{"c":9.68,"h":9.68,"l":9.68,"n":6,"o":9.68,"t":"2026-10-07T14:15:00Z","v":202,"vw":9.68},{"c":9.765,"h":9.825,"l":9.765,"n":21,"o":9.77,"t":"2026-10-07T15:00:00Z","v":1071,"vw":9.792143},{"c":9.775,"h":9.775,"l":9.74,"n":14,"o":9.765,"t":"2026-10-07T15:15:00Z","v":597,"vw":9.76125},{"c":9.8,"h":9.81,"l":9.755,"n":39,"o":9.765,"t":"2026-10-07T15:30:00Z","v":3031,"vw":9.778953},{"c":9.835,"h":9.835,"l":9.8,"n":50,"o":9.8,"t":"2026-10-07T15:45:00Z","v":1487,"vw":9.811429},{"c":9.815,"h":9.815,"l":9.815,"n":10,"o":9.815,"t":"2026-10-07T16:00:00Z","v":224,"vw":9.815},{"c":9.665,"h":9.835,"l":9.665,"n":116,"o":9.82,"t":"2026-10-07T16:15:00Z","v":7003,"vw":9.8086},{"c":9.77,"h":9.79,"l":9.69,"n":41,"o":9.69,"t":"2026-10-07T16:30:00Z","v":2705,"vw":9.767164},{"c":9.71,"h":9.72,"l":9.71,"n":11,"o":9.72,"t":"2026-10-07T16:45:00Z","v":814,"vw":9.713817},{"c":9.76,"h":9.795,"l":9.72,"n":28,"o":9.72,"t":"2026-10-07T17:00:00Z","v":1780,"vw":9.748073},{"c":9.78,"h":9.86,"l":9.7378,"n":102,"o":9.795,"t":"2026-10-07T17:15:00Z","v":4627,"vw":9.782037},{"c":9.6301,"h":9.79,"l":9.6301,"n":21,"o":9.79,"t":"2026-10-07T17:30:00Z","v":898,"vw":9.74333},{"c":9.8099,"h":9.8099,"l":9.785,"n":22,"o":9.785,"t":"2026-10-07T17:45:00Z","v":775,"vw":9.801098},{"c":9.76,"h":9.76,"l":9.76,"n":8,"o":9.76,"t":"2026-10-07T18:00:00Z","v":417,"vw":9.76},{"c":9.78,"h":9.78,"l":9.72,"n":25,"o":9.72,"t":"2026-10-07T18:15:00Z","v":821,"vw":9.748266},{"c":9.745,"h":9.8,"l":9.7,"n":33,"o":9.8,"t":"2026-10-07T18:30:00Z","v":1403,"vw":9.765558},{"c":9.72,"h":9.75,"l":9.72,"n":79,"o":9.75,"t":"2026-10-07T18:45:00Z","v":2410,"vw":9.734231},{"c":9.72,"h":9.74,"l":9.72,"n":37,"o":9.73,"t":"2026-10-07T19:00:00Z","v":2460,"vw":9.727611},{"c":9.79,"h":9.82,"l":9.73,"n":113,"o":9.7399,"t":"2026-10-07T19:15:00Z","v":4096,"vw":9.761787},{"c":9.745,"h":9.79,"l":9.7,"n":72,"o":9.765,"t":"2026-10-07T19:30:00Z","v":3674,"vw":9.741467},{"c":9.72,"h":9.78,"l":9.6,"n":416,"o":9.78,"t":"2026-10-07T19:45:00Z","v":10792,"vw":9.693559},{"c":9.66,"h":9.66,"l":9.66,"n":11,"o":9.66,"t":"2026-10-07T20:00:00Z","v":13640,"vw":9.66},{"c":9.526,"h":9.62,"l":9.36,"n":33,"o":9.62,"t":"2026-10-08T13:30:00Z","v":1595,"vw":9.526718},{"c":9.64,"h":9.64,"l":9.64,"n":4,"o":9.64,"t":"2026-10-08T14:00:00Z","v":1524,"vw":9.64},{"c":9.9599,"h":9.9599,"l":9.42,"n":11,"o":9.42,"t":"2026-10-08T14:15:00Z","v":318,"vw":9.74394},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-08T15:00:00Z","v":278,"vw":9.7},{"c":9.5,"h":9.565,"l":9.5,"n":7,"o":9.565,"t":"2026-10-08T15:15:00Z","v":428,"vw":9.54875},{"c":9.55,"h":9.55,"l":9.525,"n":11,"o":9.525,"t":"2026-10-08T15:30:00Z","v":466,"vw":9.5375},{"c":9.59,"h":9.6,"l":9.59,"n":42,"o":9.6,"t":"2026-10-08T15:45:00Z","v":921,"vw":9.595},{"c":9.6625,"h":9.6625,"l":9.465,"n":24,"o":9.555,"t":"2026-10-08T16:00:00Z","v":1285,"vw":9.57215},{"c":9.62,"h":9.71,"l":9.62,"n":37,"o":9.71,"t":"2026-10-08T16:15:00Z","v":765,"vw":9.65625},{"c":9.61,"h":9.635,"l":9.56,"n":22,"o":9.635,"t":"2026-10-08T16:30:00Z","v":777,"vw":9.601749},{"c":9.68,"h":9.68,"l":9.68,"n":5,"o":9.68,"t":"2026-10-08T16:45:00Z","v":153,"vw":9.68},{"c":9.6575,"h":9.6575,"l":9.59,"n":58,"o":9.62,"t":"2026-10-08T17:00:00Z","v":2274,"vw":9.622885},{"c":9.705,"h":9.705,"l":9.67,"n":26,"o":9.67,"t":"2026-10-08T17:15:00Z","v":903,"vw":9.686667},{"c":9.755,"h":9.765,"l":9.66,"n":85,"o":9.72,"t":"2026-10-08T17:30:00Z","v":4069,"vw":9.715691},{"c":9.7,"h":9.77,"l":9.67,"n":14,"o":9.73,"t":"2026-10-08T17:45:00Z","v":678,"vw":9.706036},{"c":9.68,"h":9.71,"l":9.645,"n":42,"o":9.68,"t":"2026-10-08T18:00:00Z","v":2108,"vw":9.69022},{"c":9.685,"h":9.69,"l":9.63,"n":43,"o":9.68,"t":"2026-10-08T18:15:00Z","v":946,"vw":9.665469},{"c":9.64,"h":9.685,"l":9.62,"n":81,"o":9.685,"t":"2026-10-08T18:30:00Z","v":2340,"vw":9.644915},{"c":9.635,"h":9.635,"l":9.635,"n":7,"o":9.635,"t":"2026-10-08T18:45:00Z","v":266,"vw":9.635},{"c":9.66,"h":9.67,"l":9.6,"n":18,"o":9.67,"t":"2026-10-08T19:00:00Z","v":684,"vw":9.646},{"c":9.645,"h":9.66,"l":9.645,"n":20,"o":9.66,"t":"2026-10-08T19:15:00Z","v":518,"vw":9.655253},{"c":9.62,"h":9.705,"l":9.61,"n":127,"o":9.66,"t":"2026-10-08T19:30:00Z","v":4387,"vw":9.642185},{"c":9.63,"h":9.685,"l":9.59,"n":282,"o":9.59,"t":"2026-10-08T19:45:00Z","v":12359,"vw":9.6325},{"c":9.67,"h":9.67,"l":9.62,"n":19,"o":9.62,"t":"2026-10-08T20:00:00Z","v":51192,"vw":9.620414},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-09T13:30:00Z","v":162,"vw":9.66},{"c":9.42,"h":9.5264,"l":9.42,"n":32,"o":9.5264,"t":"2026-10-09T13:45:00Z","v":834,"vw":9.458068},{"c":9.705,"h":9.705,"l":9.5,"n":51,"o":9.5,"t":"2026-10-09T14:00:00Z","v":1910,"vw":9.626076},{"c":9.64,"h":9.71,"l":9.39,"n":23,"o":9.71,"t":"2026-10-09T14:15:00Z","v":2072,"vw":9.547821},{"c":9.41,"h":9.61,"l":9.31,"n":66,"o":9.57,"t":"2026-10-09T14:30:00Z","v":4724,"vw":9.439557},{"c":9.36,"h":9.36,"l":9.36,"n":15,"o":9.36,"t":"2026-10-09T14:45:00Z","v":515,"vw":9.36},{"c":9.365,"h":9.365,"l":9.365,"n":3,"o":9.365,"t":"2026-10-09T15:15:00Z","v":154,"vw":9.365},{"c":9.2985,"h":9.2985,"l":9.2985,"n":5,"o":9.2985,"t":"2026-10-09T15:30:00Z","v":501,"vw":9.2985},{"c":9.34,"h":9.34,"l":9.34,"n":6,"o":9.34,"t":"2026-10-09T15:45:00Z","v":225,"vw":9.34},{"c":9.485,"h":9.49,"l":9.38,"n":45,"o":9.385,"t":"2026-10-09T16:00:00Z","v":1145,"vw":9.436614},{"c":9.435,"h":9.61,"l":9.31,"n":138,"o":9.455,"t":"2026-10-09T16:15:00Z","v":15953,"vw":9.528303},{"c":9.44,"h":9.44,"l":9.44,"n":5,"o":9.44,"t":"2026-10-09T16:30:00Z","v":133,"vw":9.44},{"c":9.475,"h":9.52,"l":9.455,"n":76,"o":9.47,"t":"2026-10-09T16:45:00Z","v":2215,"vw":9.484299},{"c":9.53,"h":9.56,"l":9.5,"n":71,"o":9.51,"t":"2026-10-09T17:15:00Z","v":2811,"vw":9.529176},{"c":9.475,"h":9.49,"l":9.465,"n":26,"o":9.48,"t":"2026-10-09T17:30:00Z","v":1177,"vw":9.4745},{"c":9.53,"h":9.53,"l":9.53,"n":7,"o":9.53,"t":"2026-10-09T17:45:00Z","v":341,"vw":9.53},{"c":9.52,"h":9.53,"l":9.52,"n":16,"o":9.52,"t":"2026-10-09T18:00:00Z","v":477,"vw":9.525098},{"c":9.55,"h":9.55,"l":9.52,"n":31,"o":9.52,"t":"2026-10-09T18:15:00Z","v":1228,"vw":9.537984},{"c":9.58,"h":9.58,"l":9.53,"n":15,"o":9.53,"t":"2026-10-09T18:30:00Z","v":427,"vw":9.563333},{"c":9.535,"h":9.59,"l":9.535,"n":45,"o":9.56,"t":"2026-10-09T18:45:00Z","v":2872,"vw":9.552223},{"c":9.495,"h":9.495,"l":9.475,"n":13,"o":9.475,"t":"2026-10-09T19:00:00Z","v":217,"vw":9.485},{"c":9.47,"h":9.5168,"l":9.435,"n":45,"o":9.47,"t":"2026-10-09T19:15:00Z","v":2207,"vw":9.488763},{"c":9.45,"h":9.46,"l":9.43,"n":70,"o":9.46,"t":"2026-10-09T19:30:00Z","v":3226,"vw":9.442788},{"c":9.39,"h":9.45,"l":9.31,"n":464,"o":9.45,"t":"2026-10-09T19:45:00Z","v":15278,"vw":9.366927},{"c":9.35,"h":9.35,"l":9.35,"n":9,"o":9.35,"t":"2026-10-09T20:00:00Z","v":18014,"vw":9.35},{"c":9.48,"h":9.62,"l":9.3,"n":90,"o":9.3,"t":"2026-10-12T13:30:00Z","v":6102,"vw":9.481377},{"c":9.45,"h":9.45,"l":9.3788,"n":217,"o":9.45,"t":"2026-10-12T13:45:00Z","v":2868,"vw":9.445927},{"c":9.58,"h":9.58,"l":9.44,"n":46,"o":9.45,"t":"2026-10-12T14:00:00Z","v":2916,"vw":9.45394},{"c":9.48,"h":9.5999,"l":9.3436,"n":75,"o":9.5999,"t":"2026-10-12T14:15:00Z","v":4820,"vw":9.438762},{"c":9.37,"h":9.37,"l":9.37,"n":4,"o":9.37,"t":"2026-10-12T14:30:00Z","v":240,"vw":9.37},{"c":9.45,"h":9.45,"l":9.3542,"n":22,"o":9.39,"t":"2026-10-12T14:45:00Z","v":1188,"vw":9.403513},{"c":9.52,"h":9.56,"l":9.4302,"n":87,"o":9.45,"t":"2026-10-12T15:00:00Z","v":5759,"vw":9.497548},{"c":9.505,"h":9.58,"l":9.44,"n":72,"o":9.575,"t":"2026-10-12T15:15:00Z","v":5759,"vw":9.524952},{"c":9.445,"h":9.445,"l":9.445,"n":4,"o":9.445,"t":"2026-10-12T15:30:00Z","v":258,"vw":9.445},{"c":9.495,"h":9.495,"l":9.495,"n":7,"o":9.495,"t":"2026-10-12T15:45:00Z","v":191,"vw":9.495},{"c":9.5189,"h":9.5189,"l":9.43,"n":22,"o":9.43,"t":"2026-10-12T16:15:00Z","v":1004,"vw":9.482466},{"c":9.455,"h":9.5,"l":9.455,"n":6,"o":9.5,"t":"2026-10-12T16:30:00Z","v":420,"vw":9.471475},{"c":9.49,"h":9.595,"l":9.49,"n":60,"o":9.49,"t":"2026-10-12T16:45:00Z","v":3645,"vw":9.529578},{"c":9.505,"h":9.55,"l":9.505,"n":23,"o":9.55,"t":"2026-10-12T17:00:00Z","v":920,"vw":9.52125},{"c":9.57,"h":9.57,"l":9.48,"n":25,"o":9.55,"t":"2026-10-12T17:15:00Z","v":1352,"vw":9.542842},{"c":9.41,"h":9.56,"l":9.41,"n":31,"o":9.56,"t":"2026-10-12T17:30:00Z","v":2740,"vw":9.517552},{"c":9.44,"h":9.44,"l":9.44,"n":25,"o":9.44,"t":"2026-10-12T17:45:00Z","v":1033,"vw":9.44},{"c":9.51,"h":9.51,"l":9.51,"n":7,"o":9.51,"t":"2026-10-12T18:00:00Z","v":294,"vw":9.51},{"c":9.44,"h":9.44,"l":9.44,"n":22,"o":9.44,"t":"2026-10-12T18:15:00Z","v":423,"vw":9.44},{"c":9.425,"h":9.465,"l":9.425,"n":28,"o":9.465,"t":"2026-10-12T18:30:00Z","v":1137,"vw":9.445108},{"c":9.41,"h":9.425,"l":9.3192,"n":31,"o":9.425,"t":"2026-10-12T18:45:00Z","v":1506,"vw":9.372748},{"c":9.47,"h":9.47,"l":9.3872,"n":43,"o":9.42,"t":"2026-10-12T19:00:00Z","v":2396,"vw":9.440688},{"c":9.41,"h":9.48,"l":9.41,"n":30,"o":9.47,"t":"2026-10-12T19:15:00Z","v":1097,"vw":9.462857},{"c":9.45,"h":9.48,"l":9.42,"n":17,"o":9.45,"t":"2026-10-12T19:30:00Z","v":954,"vw":9.448671},{"c":9.4675,"h":9.54,"l":9.41,"n":374,"o":9.45,"t":"2026-10-12T19:45:00Z","v":13274,"vw":9.479719},{"c":9.47,"h":9.47,"l":9.47,"n":6,"o":9.47,"t":"2026-10-12T20:00:00Z","v":13777,"vw":9.47},{"c":9.7599,"h":9.7599,"l":9.48,"n":5,"o":9.48,"t":"2026-10-13T13:30:00Z","v":583,"vw":9.625781},{"c":9.325,"h":9.48,"l":9.32,"n":33,"o":9.48,"t":"2026-10-13T14:00:00Z","v":1214,"vw":9.36306},{"c":9.33,"h":9.33,"l":9.33,"n":7,"o":9.33,"t":"2026-10-13T14:15:00Z","v":289,"vw":9.33},{"c":9.27,"h":9.29,"l":9.27,"n":14,"o":9.29,"t":"2026-10-13T14:45:00Z","v":484,"vw":9.276993},{"c":9.2865,"h":9.2865,"l":9.24,"n":11,"o":9.25,"t":"2026-10-13T15:00:00Z","v":554,"vw":9.2606},{"c":9.325,"h":9.325,"l":9.245,"n":61,"o":9.2867,"t":"2026-10-13T15:15:00Z","v":10984,"vw":9.248641},{"c":9.255,"h":9.255,"l":9.25,"n":6,"o":9.25,"t":"2026-10-13T15:30:00Z","v":322,"vw":9.253333},{"c":9.2,"h":9.255,"l":9.2,"n":18,"o":9.255,"t":"2026-10-13T15:45:00Z","v":1529,"vw":9.224985},{"c":9.245,"h":9.245,"l":9.2,"n":8,"o":9.205,"t":"2026-10-13T16:00:00Z","v":451,"vw":9.22375},{"c":9.245,"h":9.26,"l":9.24,"n":57,"o":9.24,"t":"2026-10-13T16:15:00Z","v":1987,"vw":9.249091},{"c":9.245,"h":9.2624,"l":9.245,"n":6,"o":9.2624,"t":"2026-10-13T16:30:00Z","v":413,"vw":9.254537},{"c":9.245,"h":9.245,"l":9.245,"n":3,"o":9.245,"t":"2026-10-13T16:45:00Z","v":225,"vw":9.245},{"c":9.31,"h":9.31,"l":9.275,"n":45,"o":9.28,"t":"2026-10-13T17:00:00Z","v":1541,"vw":9.2855},{"c":9.26,"h":9.3,"l":9.26,"n":30,"o":9.3,"t":"2026-10-13T17:15:00Z","v":865,"vw":9.292},{"c":9.185,"h":9.3162,"l":9.185,"n":60,"o":9.3162,"t":"2026-10-13T17:30:00Z","v":2617,"vw":9.257882},{"c":9.225,"h":9.34,"l":9.2,"n":120,"o":9.2,"t":"2026-10-13T17:45:00Z","v":11431,"vw":9.279753},{"c":9.23,"h":9.23,"l":9.225,"n":8,"o":9.225,"t":"2026-10-13T18:00:00Z","v":427,"vw":9.228611},{"c":9.34,"h":9.355,"l":9.24,"n":61,"o":9.25,"t":"2026-10-13T18:15:00Z","v":2449,"vw":9.274001},{"c":9.235,"h":9.35,"l":9.235,"n":71,"o":9.27,"t":"2026-10-13T18:30:00Z","v":2187,"vw":9.268258},{"c":9.325,"h":9.325,"l":9.241,"n":34,"o":9.245,"t":"2026-10-13T18:45:00Z","v":1906,"vw":9.294453},{"c":9.335,"h":9.335,"l":9.315,"n":13,"o":9.315,"t":"2026-10-13T19:00:00Z","v":343,"vw":9.325},{"c":9.3297,"h":9.3297,"l":9.255,"n":53,"o":9.3,"t":"2026-10-13T19:15:00Z","v":1461,"vw":9.289434},{"c":9.22,"h":9.258,"l":9.21,"n":48,"o":9.258,"t":"2026-10-13T19:30:00Z","v":1423,"vw":9.230867},{"c":9.09,"h":9.23,"l":9.09,"n":534,"o":9.22,"t":"2026-10-13T19:45:00Z","v":23834,"vw":9.144551},{"c":9.08,"h":9.08,"l":9.08,"n":14,"o":9.08,"t":"2026-10-13T20:00:00Z","v":17204,"vw":9.08},{"c":8.735,"h":9.16,"l":8.735,"n":33,"o":8.95,"t":"2026-10-14T13:30:00Z","v":1513,"vw":9.009868},{"c":8.9,"h":8.97,"l":8.71,"n":61,"o":8.71,"t":"2026-10-14T13:45:00Z","v":2490,"vw":8.863811},{"c":8.81,"h":8.83,"l":8.81,"n":33,"o":8.82,"t":"2026-10-14T14:00:00Z","v":1274,"vw":8.82},{"c":8.86,"h":8.87,"l":8.785,"n":58,"o":8.8,"t":"2026-10-14T14:15:00Z","v":3333,"vw":8.834594},{"c":8.96,"h":8.96,"l":8.96,"n":26,"o":8.96,"t":"2026-10-14T14:30:00Z","v":941,"vw":8.96},{"c":8.88,"h":8.95,"l":8.87,"n":33,"o":8.95,"t":"2026-10-14T14:45:00Z","v":954,"vw":8.923333},{"c":8.8,"h":8.845,"l":8.79,"n":15,"o":8.79,"t":"2026-10-14T15:00:00Z","v":837,"vw":8.817857},{"c":8.845,"h":8.845,"l":8.845,"n":2,"o":8.845,"t":"2026-10-14T15:15:00Z","v":274,"vw":8.845},{"c":8.78,"h":8.8769,"l":8.72,"n":82,"o":8.785,"t":"2026-10-14T15:30:00Z","v":5281,"vw":8.807356},{"c":8.68,"h":8.71,"l":8.67,"n":26,"o":8.7,"t":"2026-10-14T15:45:00Z","v":979,"vw":8.689163},{"c":8.725,"h":8.725,"l":8.715,"n":25,"o":8.715,"t":"2026-10-14T16:00:00Z","v":447,"vw":8.72},{"c":8.74,"h":8.755,"l":8.7,"n":44,"o":8.7,"t":"2026-10-14T16:15:00Z","v":7516,"vw":8.725722},{"c":8.735,"h":8.735,"l":8.735,"n":11,"o":8.735,"t":"2026-10-14T16:30:00Z","v":330,"vw":8.735},{"c":8.845,"h":8.845,"l":8.69,"n":92,"o":8.725,"t":"2026-10-14T16:45:00Z","v":3524,"vw":8.743453},{"c":8.79,"h":9,"l":8.74,"n":123,"o":8.83,"t":"2026-10-14T17:00:00Z","v":9153,"vw":8.938175},{"c":9,"h":9,"l":8.975,"n":13,"o":8.975,"t":"2026-10-14T17:15:00Z","v":646,"vw":8.985236},{"c":8.965,"h":9,"l":8.89,"n":17,"o":9,"t":"2026-10-14T17:30:00Z","v":497,"vw":8.963765},{"c":8.935,"h":8.935,"l":8.89,"n":25,"o":8.9,"t":"2026-10-14T17:45:00Z","v":909,"vw":8.903},{"c":8.845,"h":8.95,"l":8.845,"n":90,"o":8.92,"t":"2026-10-14T18:00:00Z","v":3896,"vw":8.91696},{"c":8.79,"h":8.89,"l":8.7409,"n":155,"o":8.86,"t":"2026-10-14T18:15:00Z","v":15013,"vw":8.809238},{"c":8.84,"h":8.87,"l":8.84,"n":29,"o":8.87,"t":"2026-10-14T18:30:00Z","v":1079,"vw":8.861667},{"c":8.85,"h":8.88,"l":8.845,"n":9,"o":8.845,"t":"2026-10-14T18:45:00Z","v":621,"vw":8.85625},{"c":8.87,"h":8.88,"l":8.85,"n":20,"o":8.85,"t":"2026-10-14T19:00:00Z","v":806,"vw":8.870244},{"c":8.8975,"h":8.95,"l":8.84,"n":111,"o":8.88,"t":"2026-10-14T19:15:00Z","v":5257,"vw":8.901519},{"c":8.925,"h":8.925,"l":8.835,"n":40,"o":8.835,"t":"2026-10-14T19:30:00Z","v":1425,"vw":8.876204},{"c":8.76,"h":8.95,"l":8.72,"n":550,"o":8.88,"t":"2026-10-14T19:45:00Z","v":24813,"vw":8.842076},{"c":8.8,"h":8.8,"l":8.8,"n":9,"o":8.8,"t":"2026-10-14T20:00:00Z","v":13429,"vw":8.8},{"c":9.02,"h":9.02,"l":8.8,"n":27,"o":8.94,"t":"2026-10-15T13:30:00Z","v":2182,"vw":8.895241},{"c":9.18,"h":9.18,"l":9.02,"n":4,"o":9.02,"t":"2026-10-15T13:45:00Z","v":666,"vw":9.059154},{"c":9.68,"h":9.68,"l":8.97,"n":94,"o":8.97,"t":"2026-10-15T14:00:00Z","v":6956,"vw":9.393342},{"c":9.535,"h":9.8299,"l":9.34,"n":34,"o":9.8299,"t":"2026-10-15T14:15:00Z","v":5036,"vw":9.530362},{"c":9.56,"h":9.64,"l":9.56,"n":10,"o":9.64,"t":"2026-10-15T14:30:00Z","v":432,"vw":9.6},{"c":9.555,"h":9.56,"l":9.47,"n":53,"o":9.55,"t":"2026-10-15T14:45:00Z","v":1818,"vw":9.522551},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-15T15:00:00Z","v":192,"vw":9.67},{"c":9.495,"h":9.66,"l":9.495,"n":33,"o":9.66,"t":"2026-10-15T15:15:00Z","v":792,"vw":9.606094},{"c":9.56,"h":9.64,"l":9.56,"n":7,"o":9.64,"t":"2026-10-15T15:30:00Z","v":386,"vw":9.6},{"c":9.4725,"h":9.56,"l":9.41,"n":33,"o":9.56,"t":"2026-10-15T15:45:00Z","v":1119,"vw":9.477},{"c":9.4999,"h":9.4999,"l":9.41,"n":86,"o":9.42,"t":"2026-10-15T16:00:00Z","v":3465,"vw":9.442974},{"c":9.51,"h":9.51,"l":9.47,"n":24,"o":9.5,"t":"2026-10-15T16:15:00Z","v":893,"vw":9.486667},{"c":9.45,"h":9.52,"l":9.45,"n":31,"o":9.46,"t":"2026-10-15T16:30:00Z","v":1377,"vw":9.466279},{"c":9.405,"h":9.51,"l":9.4,"n":31,"o":9.51,"t":"2026-10-15T17:00:00Z","v":1123,"vw":9.4297},{"c":9.46,"h":9.5199,"l":9.46,"n":35,"o":9.46,"t":"2026-10-15T17:15:00Z","v":2641,"vw":9.480867},{"c":9.525,"h":9.58,"l":9.525,"n":14,"o":9.58,"t":"2026-10-15T17:30:00Z","v":5446,"vw":9.578088},{"c":9.605,"h":9.605,"l":9.59,"n":12,"o":9.59,"t":"2026-10-15T17:45:00Z","v":496,"vw":9.6},{"c":9.57,"h":9.64,"l":9.57,"n":100,"o":9.625,"t":"2026-10-15T18:00:00Z","v":2951,"vw":9.599167},{"c":9.66,"h":9.68,"l":9.66,"n":15,"o":9.67,"t":"2026-10-15T18:15:00Z","v":827,"vw":9.673333},{"c":9.56,"h":9.64,"l":9.56,"n":103,"o":9.56,"t":"2026-10-15T18:30:00Z","v":4462,"vw":9.586894},{"c":9.66,"h":9.73,"l":9.66,"n":7,"o":9.73,"t":"2026-10-15T18:45:00Z","v":418,"vw":9.696667},{"c":9.7,"h":9.82,"l":9.7,"n":36,"o":9.8,"t":"2026-10-15T19:00:00Z","v":954,"vw":9.766},{"c":9.65,"h":9.81,"l":9.555,"n":122,"o":9.685,"t":"2026-10-15T19:15:00Z","v":4610,"vw":9.665553},{"c":9.63,"h":9.64,"l":9.56,"n":8,"o":9.56,"t":"2026-10-15T19:30:00Z","v":704,"vw":9.612857},{"c":9.575,"h":9.64,"l":9.53,"n":330,"o":9.57,"t":"2026-10-15T19:45:00Z","v":13031,"vw":9.592795},{"c":9.6,"h":9.6,"l":9.6,"n":16,"o":9.6,"t":"2026-10-15T20:00:00Z","v":14759,"vw":9.6},{"c":9.645,"h":9.645,"l":9.6,"n":4,"o":9.6,"t":"2026-10-16T13:30:00Z","v":1440,"vw":9.603176},{"c":9.6201,"h":9.79,"l":9.6201,"n":25,"o":9.79,"t":"2026-10-16T14:00:00Z","v":578,"vw":9.668643},{"c":9.775,"h":9.775,"l":9.775,"n":5,"o":9.775,"t":"2026-10-16T14:15:00Z","v":107,"vw":9.775},{"c":9.815,"h":9.815,"l":9.815,"n":11,"o":9.815,"t":"2026-10-16T14:30:00Z","v":210,"vw":9.815},{"c":9.66,"h":9.66,"l":9.66,"n":12,"o":9.66,"t":"2026-10-16T14:45:00Z","v":213,"vw":9.66},{"c":9.73,"h":9.835,"l":9.73,"n":46,"o":9.73,"t":"2026-10-16T15:00:00Z","v":2259,"vw":9.789596},{"c":9.91,"h":9.91,"l":9.865,"n":50,"o":9.875,"t":"2026-10-16T15:15:00Z","v":3465,"vw":9.870577},{"c":9.89,"h":9.93,"l":9.82,"n":80,"o":9.93,"t":"2026-10-16T15:30:00Z","v":2401,"vw":9.876494},{"c":9.91,"h":9.91,"l":9.91,"n":7,"o":9.91,"t":"2026-10-16T15:45:00Z","v":334,"vw":9.91},{"c":9.885,"h":9.95,"l":9.845,"n":66,"o":9.895,"t":"2026-10-16T16:00:00Z","v":2785,"vw":9.890148},{"c":9.84,"h":9.922,"l":9.8101,"n":72,"o":9.922,"t":"2026-10-16T16:15:00Z","v":6599,"vw":9.872903},{"c":9.85,"h":9.865,"l":9.835,"n":49,"o":9.855,"t":"2026-10-16T16:30:00Z","v":2483,"vw":9.851994},{"c":9.78,"h":9.845,"l":9.78,"n":27,"o":9.845,"t":"2026-10-16T16:45:00Z","v":908,"vw":9.823333},{"c":9.795,"h":9.91,"l":9.775,"n":198,"o":9.775,"t":"2026-10-16T17:00:00Z","v":3666,"vw":9.82512},{"c":9.85,"h":9.905,"l":9.85,"n":6,"o":9.905,"t":"2026-10-16T17:30:00Z","v":295,"vw":9.8775},{"c":9.7,"h":9.85,"l":9.7,"n":179,"o":9.8,"t":"2026-10-16T17:45:00Z","v":6371,"vw":9.793412},{"c":9.74,"h":9.78,"l":9.68,"n":42,"o":9.78,"t":"2026-10-16T18:00:00Z","v":2313,"vw":9.724147},{"c":9.74,"h":9.74,"l":9.705,"n":18,"o":9.705,"t":"2026-10-16T18:15:00Z","v":514,"vw":9.73125},{"c":9.725,"h":9.8,"l":9.695,"n":147,"o":9.79,"t":"2026-10-16T18:30:00Z","v":5083,"vw":9.755342},{"c":9.68,"h":9.72,"l":9.68,"n":29,"o":9.72,"t":"2026-10-16T18:45:00Z","v":749,"vw":9.7025},{"c":9.5,"h":9.71,"l":9.485,"n":103,"o":9.71,"t":"2026-10-16T19:00:00Z","v":4055,"vw":9.541966},{"c":9.51,"h":9.54,"l":9.4623,"n":29,"o":9.51,"t":"2026-10-16T19:15:00Z","v":2846,"vw":9.505459},{"c":9.51,"h":9.51,"l":9.48,"n":20,"o":9.48,"t":"2026-10-16T19:30:00Z","v":474,"vw":9.5},{"c":9.485,"h":9.54,"l":9.42,"n":411,"o":9.51,"t":"2026-10-16T19:45:00Z","v":10350,"vw":9.462471},{"c":9.45,"h":9.45,"l":9.45,"n":13,"o":9.45,"t":"2026-10-16T20:00:00Z","v":13580,"vw":9.45},{"c":9.59,"h":9.59,"l":9.5,"n":22,"o":9.5,"t":"2026-10-19T13:30:00Z","v":1627,"vw":9.53961},{"c":9.43,"h":9.565,"l":9.36,"n":60,"o":9.565,"t":"2026-10-19T13:45:00Z","v":2192,"vw":9.532175},{"c":9.545,"h":9.545,"l":9.44,"n":34,"o":9.44,"t":"2026-10-19T14:00:00Z","v":430,"vw":9.480193},{"c":9.32,"h":9.535,"l":9.29,"n":63,"o":9.4046,"t":"2026-10-19T14:15:00Z","v":7421,"vw":9.385662},{"c":9.36,"h":9.385,"l":9.28,"n":95,"o":9.31,"t":"2026-10-19T14:30:00Z","v":8758,"vw":9.360081},{"c":9.29,"h":9.29,"l":9.29,"n":19,"o":9.29,"t":"2026-10-19T14:45:00Z","v":490,"vw":9.29},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-19T15:00:00Z","v":127,"vw":9.23},{"c":9.42,"h":9.42,"l":9.22,"n":39,"o":9.22,"t":"2026-10-19T15:15:00Z","v":1370,"vw":9.304855},{"c":9.325,"h":9.41,"l":9.325,"n":8,"o":9.35,"t":"2026-10-19T15:30:00Z","v":864,"vw":9.340418},{"c":9.44,"h":9.44,"l":9.28,"n":61,"o":9.28,"t":"2026-10-19T15:45:00Z","v":833,"vw":9.38},{"c":9.36,"h":9.38,"l":9.36,"n":34,"o":9.38,"t":"2026-10-19T16:00:00Z","v":981,"vw":9.37},{"c":9.33,"h":9.38,"l":9.33,"n":10,"o":9.38,"t":"2026-10-19T16:15:00Z","v":563,"vw":9.36},{"c":9.275,"h":9.275,"l":9.2124,"n":5,"o":9.2124,"t":"2026-10-19T16:30:00Z","v":538,"vw":9.235682},{"c":9.22,"h":9.22,"l":9.22,"n":8,"o":9.22,"t":"2026-10-19T17:00:00Z","v":120,"vw":9.22},{"c":9.22,"h":9.22,"l":9.21,"n":37,"o":9.21,"t":"2026-10-19T17:15:00Z","v":1169,"vw":9.218},{"c":9.23,"h":9.2399,"l":9.23,"n":25,"o":9.2399,"t":"2026-10-19T17:30:00Z","v":665,"vw":9.235687},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-19T17:45:00Z","v":101,"vw":9.19},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-19T18:15:00Z","v":111,"vw":9.18},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-19T18:30:00Z","v":114,"vw":9.16},{"c":9.23,"h":9.23,"l":9.17,"n":75,"o":9.23,"t":"2026-10-19T18:45:00Z","v":5289,"vw":9.202801},{"c":9.25,"h":9.25,"l":9.25,"n":11,"o":9.25,"t":"2026-10-19T19:00:00Z","v":456,"vw":9.25},{"c":9.245,"h":9.245,"l":9.23,"n":12,"o":9.23,"t":"2026-10-19T19:15:00Z","v":253,"vw":9.2375},{"c":9.31,"h":9.31,"l":9.26,"n":164,"o":9.26,"t":"2026-10-19T19:30:00Z","v":11208,"vw":9.294554},{"c":9.35,"h":9.4,"l":9.3,"n":252,"o":9.3,"t":"2026-10-19T19:45:00Z","v":7377,"vw":9.347216},{"c":9.35,"h":9.35,"l":9.35,"n":10,"o":9.35,"t":"2026-10-19T20:00:00Z","v":11091,"vw":9.35},{"c":9.62,"h":9.62,"l":9.1201,"n":61,"o":9.235,"t":"2026-10-20T13:30:00Z","v":3424,"vw":9.363564},{"c":9.46,"h":9.54,"l":9.46,"n":27,"o":9.46,"t":"2026-10-20T14:00:00Z","v":1495,"vw":9.510909},{"c":9.405,"h":9.55,"l":9.405,"n":49,"o":9.5351,"t":"2026-10-20T14:30:00Z","v":11124,"vw":9.527826},{"c":9.64,"h":9.64,"l":9.53,"n":137,"o":9.55,"t":"2026-10-20T14:45:00Z","v":9698,"vw":9.555146},{"c":9.655,"h":9.655,"l":9.51,"n":54,"o":9.61,"t":"2026-10-20T15:00:00Z","v":2802,"vw":9.555658},{"c":9.54,"h":9.57,"l":9.54,"n":13,"o":9.57,"t":"2026-10-20T15:15:00Z","v":316,"vw":9.555},{"c":9.535,"h":9.535,"l":9.49,"n":48,"o":9.515,"t":"2026-10-20T15:45:00Z","v":3429,"vw":9.510593},{"c":9.5,"h":9.51,"l":9.49,"n":10,"o":9.49,"t":"2026-10-20T16:00:00Z","v":868,"vw":9.5},{"c":9.44,"h":9.5,"l":9.44,"n":9,"o":9.5,"t":"2026-10-20T16:15:00Z","v":242,"vw":9.47},{"c":9.475,"h":9.475,"l":9.455,"n":5,"o":9.455,"t":"2026-10-20T16:30:00Z","v":206,"vw":9.465},{"c":9.44,"h":9.485,"l":9.44,"n":7,"o":9.465,"t":"2026-10-20T16:45:00Z","v":454,"vw":9.459499},{"c":9.475,"h":9.475,"l":9.435,"n":4,"o":9.435,"t":"2026-10-20T17:00:00Z","v":362,"vw":9.452778},{"c":9.4,"h":9.45,"l":9.385,"n":42,"o":9.45,"t":"2026-10-20T17:30:00Z","v":1228,"vw":9.426255},{"c":9.37,"h":9.41,"l":9.37,"n":25,"o":9.41,"t":"2026-10-20T17:45:00Z","v":768,"vw":9.385},{"c":9.37,"h":9.39,"l":9.37,"n":48,"o":9.38,"t":"2026-10-20T18:15:00Z","v":1441,"vw":9.378333},{"c":9.4,"h":9.4,"l":9.36,"n":29,"o":9.36,"t":"2026-10-20T18:45:00Z","v":553,"vw":9.38},{"c":9.385,"h":9.42,"l":9.385,"n":55,"o":9.415,"t":"2026-10-20T19:00:00Z","v":1319,"vw":9.403138},{"c":9.395,"h":9.395,"l":9.375,"n":30,"o":9.38,"t":"2026-10-20T19:15:00Z","v":954,"vw":9.382},{"c":9.335,"h":9.39,"l":9.335,"n":67,"o":9.39,"t":"2026-10-20T19:30:00Z","v":1306,"vw":9.353395},{"c":9.31,"h":9.5,"l":9.27,"n":475,"o":9.39,"t":"2026-10-20T19:45:00Z","v":24603,"vw":9.366134},{"c":9.38,"h":9.38,"l":9.38,"n":11,"o":9.38,"t":"2026-10-20T20:00:00Z","v":5755,"vw":9.38},{"c":9.38,"h":9.58,"l":9.18,"n":92,"o":9.38,"t":"2026-10-21T13:30:00Z","v":6327,"vw":9.389396},{"c":9.37,"h":9.58,"l":9.37,"n":162,"o":9.48,"t":"2026-10-21T14:00:00Z","v":8886,"vw":9.525959},{"c":9.39,"h":9.4934,"l":9.39,"n":30,"o":9.46,"t":"2026-10-21T14:15:00Z","v":1124,"vw":9.448372},{"c":9.42,"h":9.42,"l":9.42,"n":10,"o":9.42,"t":"2026-10-21T14:30:00Z","v":1045,"vw":9.42},{"c":9.425,"h":9.425,"l":9.405,"n":18,"o":9.42,"t":"2026-10-21T14:45:00Z","v":5962,"vw":9.424569},{"c":9.405,"h":9.415,"l":9.405,"n":6,"o":9.415,"t":"2026-10-21T15:00:00Z","v":522,"vw":9.412692},{"c":9.295,"h":9.405,"l":9.295,"n":33,"o":9.405,"t":"2026-10-21T15:15:00Z","v":2222,"vw":9.320938},{"c":9.44,"h":9.44,"l":9.295,"n":68,"o":9.295,"t":"2026-10-21T15:30:00Z","v":2968,"vw":9.326322},{"c":9.3,"h":9.385,"l":9.27,"n":38,"o":9.385,"t":"2026-10-21T15:45:00Z","v":2314,"vw":9.322941},{"c":9.265,"h":9.27,"l":9.265,"n":54,"o":9.27,"t":"2026-10-21T16:00:00Z","v":2042,"vw":9.267349},{"c":9.34,"h":9.34,"l":9.26,"n":5,"o":9.26,"t":"2026-10-21T16:30:00Z","v":213,"vw":9.3},{"c":9.29,"h":9.385,"l":9.28,"n":24,"o":9.315,"t":"2026-10-21T16:45:00Z","v":1353,"vw":9.325511},{"c":9.37,"h":9.38,"l":9.37,"n":7,"o":9.38,"t":"2026-10-21T17:00:00Z","v":230,"vw":9.374762},{"c":9.27,"h":9.3251,"l":9.27,"n":30,"o":9.27,"t":"2026-10-21T17:15:00Z","v":4594,"vw":9.301745},{"c":9.395,"h":9.42,"l":9.27,"n":73,"o":9.28,"t":"2026-10-21T17:30:00Z","v":3868,"vw":9.314888},{"c":9.4,"h":9.4,"l":9.305,"n":79,"o":9.35,"t":"2026-10-21T17:45:00Z","v":3177,"vw":9.342181},{"c":9.42,"h":9.42,"l":9.3708,"n":13,"o":9.38,"t":"2026-10-21T18:00:00Z","v":1274,"vw":9.3795},{"c":9.41,"h":9.43,"l":9.4,"n":22,"o":9.42,"t":"2026-10-21T18:15:00Z","v":1370,"vw":9.411818},{"c":9.35,"h":9.405,"l":9.33,"n":49,"o":9.4,"t":"2026-10-21T18:30:00Z","v":2610,"vw":9.359162},{"c":9.3,"h":9.355,"l":9.3,"n":40,"o":9.35,"t":"2026-10-21T18:45:00Z","v":1177,"vw":9.342326},{"c":9.19,"h":9.27,"l":9.19,"n":56,"o":9.27,"t":"2026-10-21T19:00:00Z","v":3300,"vw":9.204354},{"c":9.245,"h":9.245,"l":9.115,"n":76,"o":9.115,"t":"2026-10-21T19:15:00Z","v":5726,"vw":9.187209},{"c":9.21,"h":9.25,"l":9.21,"n":29,"o":9.21,"t":"2026-10-21T19:30:00Z","v":3286,"vw":9.226},{"c":9.36,"h":9.39,"l":9.23,"n":271,"o":9.25,"t":"2026-10-21T19:45:00Z","v":12754,"vw":9.299531},{"c":9.32,"h":9.32,"l":9.32,"n":24,"o":9.32,"t":"2026-10-21T20:00:00Z","v":11898,"vw":9.32},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-10-22T13:30:00Z","v":481,"vw":9.26},{"c":9.445,"h":9.719,"l":9,"n":17,"o":9.47,"t":"2026-10-22T13:45:00Z","v":1379,"vw":9.396231},{"c":9.455,"h":9.455,"l":9.35,"n":102,"o":9.45,"t":"2026-10-22T14:00:00Z","v":2176,"vw":9.398021},{"c":9.405,"h":9.455,"l":9.39,"n":45,"o":9.455,"t":"2026-10-22T14:15:00Z","v":2704,"vw":9.398469},{"c":9.47,"h":9.52,"l":9.47,"n":11,"o":9.47,"t":"2026-10-22T14:30:00Z","v":1119,"vw":9.5},{"c":9.35,"h":9.42,"l":9.33,"n":48,"o":9.42,"t":"2026-10-22T15:00:00Z","v":2006,"vw":9.368457},{"c":9.315,"h":9.4599,"l":9.3,"n":37,"o":9.345,"t":"2026-10-22T15:15:00Z","v":2961,"vw":9.338764},{"c":9.2601,"h":9.36,"l":9.2601,"n":34,"o":9.36,"t":"2026-10-22T15:30:00Z","v":3996,"vw":9.291823},{"c":9.285,"h":9.3,"l":9.275,"n":18,"o":9.3,"t":"2026-10-22T16:00:00Z","v":1362,"vw":9.286204},{"c":9.32,"h":9.36,"l":9.32,"n":42,"o":9.32,"t":"2026-10-22T16:15:00Z","v":2136,"vw":9.342578},{"c":9.475,"h":9.475,"l":9.34,"n":59,"o":9.34,"t":"2026-10-22T16:30:00Z","v":2303,"vw":9.374069},{"c":9.48,"h":9.49,"l":9.37,"n":65,"o":9.49,"t":"2026-10-22T16:45:00Z","v":4707,"vw":9.425363},{"c":9.46,"h":9.46,"l":9.46,"n":9,"o":9.46,"t":"2026-10-22T17:00:00Z","v":422,"vw":9.46},{"c":9.315,"h":9.39,"l":9.3097,"n":15,"o":9.39,"t":"2026-10-22T17:15:00Z","v":1398,"vw":9.360902},{"c":9.365,"h":9.42,"l":9.31,"n":19,"o":9.42,"t":"2026-10-22T17:30:00Z","v":757,"vw":9.347},{"c":9.33,"h":9.38,"l":9.27,"n":37,"o":9.38,"t":"2026-10-22T17:45:00Z","v":1857,"vw":9.343196},{"c":9.32,"h":9.405,"l":9.29,"n":92,"o":9.36,"t":"2026-10-22T18:00:00Z","v":4981,"vw":9.339743},{"c":9.29,"h":9.435,"l":9.26,"n":32,"o":9.26,"t":"2026-10-22T18:15:00Z","v":1516,"vw":9.3065},{"c":9.425,"h":9.43,"l":9.28,"n":59,"o":9.35,"t":"2026-10-22T18:30:00Z","v":2060,"vw":9.398444},{"c":9.36,"h":9.4,"l":9.28,"n":50,"o":9.28,"t":"2026-10-22T18:45:00Z","v":2042,"vw":9.313636},{"c":9.42,"h":9.42,"l":9.37,"n":61,"o":9.405,"t":"2026-10-22T19:00:00Z","v":2387,"vw":9.397558},{"c":9.42,"h":9.46,"l":9.42,"n":72,"o":9.42,"t":"2026-10-22T19:15:00Z","v":2703,"vw":9.43},{"c":9.37,"h":9.42,"l":9.36,"n":103,"o":9.42,"t":"2026-10-22T19:30:00Z","v":4498,"vw":9.386667},{"c":9.52,"h":9.52,"l":9.38,"n":332,"o":9.43,"t":"2026-10-22T19:45:00Z","v":11304,"vw":9.429172},{"c":9.52,"h":9.52,"l":9.52,"n":17,"o":9.52,"t":"2026-10-22T20:00:00Z","v":10242,"vw":9.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.977029427513148,"iv":1.5176795631292133,"gamma":0.06911883819250095,"theta":-0.019924153979185743,"vega":0.007479201152995358,"rho":0.0011927289353960424,"breakevenPct":61.26081331421375},{"delta":0.25,"premium":0.37879358003855734,"strike":12.424128399228854,"iv":1.1110339439597705,"gamma":0.10811332151511445,"theta":-0.016518183565432557,"vega":0.008452007076147464,"rho":0.0015564587572650683,"breakevenPct":34.484474572136676},{"delta":0.3,"premium":0.4116052800822614,"strike":11.767894398354773,"iv":0.9838996873382841,"gamma":0.14075725180338883,"theta":-0.015322140369592665,"vega":0.00903348864730408,"rho":0.0018995271803968288,"breakevenPct":27.93592099198566},{"delta":0.35,"premium":0.44441698012596537,"strike":11.111660397480692,"iv":0.8567654307167978,"gamma":0.1734011820916632,"theta":-0.014126097173752775,"vega":0.009614970218460694,"rho":0.0022425956035285895,"breakevenPct":21.387367411834646},{"delta":0.4,"premium":0.47722868016966946,"strike":10.455426396606612,"iv":0.7296311740953114,"gamma":0.2060451123799376,"theta":-0.012930053977912883,"vega":0.01019645178961731,"rho":0.0025856640266603507,"breakevenPct":14.838813831683627},{"delta":0.45,"premium":0.5718401015228428,"strike":9.902918781725887,"iv":0.6582377664974619,"gamma":0.2232440355329949,"theta":-0.012142715736040609,"vega":0.01045243654822335,"rho":0.0028836822582915702,"breakevenPct":10.028979866058101},{"delta":0.5,"premium":0.8066116751269037,"strike":9.585659898477157,"iv":0.7132631472081218,"gamma":0.20541408629441624,"theta":-0.01228230964467005,"vega":0.009970203045685279,"rho":0.0030795278333823474,"breakevenPct":9.162516529454425},{"delta":0.55,"premium":1.0413832487309649,"strike":9.268401015228426,"iv":0.7682885279187818,"gamma":0.18758413705583754,"theta":-0.012421903553299493,"vega":0.009487969543147207,"rho":0.003275373408473125,"breakevenPct":8.296053192850746},{"delta":0.6,"premium":1.2761548223350254,"strike":8.951142131979696,"iv":0.8233139086294415,"gamma":0.16975418781725887,"theta":-0.012561497461928934,"vega":0.009005736040609138,"rho":0.003471218983563902,"breakevenPct":7.429589856247071},{"delta":0.65,"premium":1.5109263959390866,"strike":8.633883248730964,"iv":0.8783392893401015,"gamma":0.15192423857868018,"theta":-0.012701091370558375,"vega":0.008523502538071066,"rho":0.0036670645586546796,"breakevenPct":6.563126519643392},{"delta":0.7,"premium":1.7456979695431472,"strike":8.316624365482234,"iv":0.9333646700507614,"gamma":0.13409428934010154,"theta":-0.012840685279187816,"vega":0.008041269035532995,"rho":0.0038629101337454568,"breakevenPct":5.696663183039716},{"delta":0.75,"premium":1.9804695431472081,"strike":7.999365482233502,"iv":0.9883900507614213,"gamma":0.11626434010152284,"theta":-0.012980279187817259,"vega":0.007559035532994923,"rho":0.004058755708836234,"breakevenPct":4.830199846436038},{"delta":0.8,"premium":2.2152411167512693,"strike":7.682106598984771,"iv":1.0434154314720812,"gamma":0.09843439086294414,"theta":-0.0131198730964467,"vega":0.007076802030456852,"rho":0.004254601283927012,"breakevenPct":3.9637365098323594}],"put":[{"delta":0.1,"premium":0.375,"strike":5.153014484109729,"iv":2.2708571525898797,"gamma":0.030436711508960174,"theta":-0.017927663483276752,"vega":0.004658207510384816,"rho":-0.0010581176948808394,"breakevenPct":49.81077222573813},{"delta":0.15,"premium":0.375,"strike":6.535524703963645,"iv":1.6276905587564068,"gamma":0.06240338046995968,"theta":-0.01582294421490581,"vega":0.006113639784322665,"rho":-0.0014428389025682073,"breakevenPct":35.28860605080204},{"delta":0.2,"premium":0.43220772117609224,"strike":7.624364611252375,"iv":1.1791101227294434,"gamma":0.08674851200786571,"theta":-0.014690190772753612,"vega":0.0073066304498062475,"rho":-0.0018705126644391955,"breakevenPct":24.45213350760207},{"delta":0.25,"premium":0.6214030603076551,"strike":8.035658826755773,"iv":1.1794719435865342,"gamma":0.0935095036962546,"theta":-0.015799922287166077,"vega":0.007894125178025388,"rho":-0.002397285030401557,"breakevenPct":22.119162117141624},{"delta":0.3,"premium":0.8105983994392181,"strike":8.44695304225917,"iv":1.179833764443625,"gamma":0.1002704953846435,"theta":-0.016909653801578536,"vega":0.008481619906244527,"rho":-0.002924057396363919,"breakevenPct":19.786190726681177},{"delta":0.35,"premium":0.999793738570781,"strike":8.858247257762567,"iv":1.1801955853007158,"gamma":0.10703148707303241,"theta":-0.018019385315991003,"vega":0.009069114634463667,"rho":-0.003450829762326281,"breakevenPct":17.453219336220727},{"delta":0.4,"premium":1.188989077702344,"strike":9.269541473265965,"iv":1.1805574061578068,"gamma":0.11379247876142132,"theta":-0.019129116830403466,"vega":0.009656609362682807,"rho":-0.003977602128288643,"breakevenPct":15.120247945760276},{"delta":0.45,"premium":1.378184416833907,"strike":9.680835688769363,"iv":1.1809192270148976,"gamma":0.12055347044981021,"theta":-0.02023884834481593,"vega":0.010244104090901946,"rho":-0.004504374494251005,"breakevenPct":12.787276555299828},{"delta":0.5,"premium":1.62422762380736,"strike":10.127214902317128,"iv":1.1873317582916856,"gamma":0.1243955474784189,"theta":-0.021023671058609722,"vega":0.010623671058609722,"rho":-0.005075919035531084,"breakevenPct":10.68290673834277},{"delta":0.55,"premium":2.0672080872330763,"strike":10.695138573375738,"iv":1.2147056792367106,"gamma":0.11812567014993183,"theta":-0.020682916855974558,"vega":0.010282916855974556,"rho":-0.005802567184161833,"breakevenPct":9.370478086736735},{"delta":0.6,"premium":2.5101885506587913,"strike":11.263062244434348,"iv":1.2420796001817356,"gamma":0.1118557928214448,"theta":-0.02034216265333939,"vega":0.00994216265333939,"rho":-0.00652921533279258,"breakevenPct":8.058049435130705},{"delta":0.65,"premium":2.9531690140845073,"strike":11.830985915492958,"iv":1.2694535211267606,"gamma":0.10558591549295773,"theta":-0.020001408450704226,"vega":0.009601408450704224,"rho":-0.007255863481423328,"breakevenPct":6.745620783524671},{"delta":0.7,"premium":3.396149477510223,"strike":12.398909586551568,"iv":1.2968274420717856,"gamma":0.0993160381644707,"theta":-0.019660654248069058,"vega":0.00926065424806906,"rho":-0.007982511630054074,"breakevenPct":5.43319213191864},{"delta":0.75,"premium":4.667972890913341,"strike":13.775906835201434,"iv":1.3770845896816364,"gamma":0.08579435283931719,"theta":-0.01808851450663393,"vega":0.00829492669832842,"rho":-0.009361891821240236,"breakevenPct":4.328424954956998},{"delta":0.8,"premium":6.119278111002565,"strike":15.328104931553543,"iv":1.46879333625297,"gamma":0.07070232466330403,"theta":-0.016249724368718996,"vega":0.0071938642875357455,"rho":-0.010882617880522341,"breakevenPct":3.268625834548521},{"delta":0.85,"premium":7.570583331091784,"strike":16.88030302790565,"iv":1.5605020828243035,"gamma":0.05561029648729092,"theta":-0.014410934230804072,"vega":0.006092801876743072,"rho":-0.01240334393980444,"breakevenPct":2.2088267141400473},{"delta":0.9,"premium":8.692619165416907,"strike":18.099630257686318,"iv":1.5125800714879982,"gamma":0.04387894673146913,"theta":-0.010828539089584864,"vega":0.00463385698188981,"rho":-0.013664623858890548,"breakevenPct":1.1868582744809804}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.977029427513148,"iv":1.5176795631292133,"gamma":0.06911883819250095,"theta":-0.019924153979185743,"vega":0.007479201152995358,"rho":0.0011927289353960424,"breakevenPct":61.26081331421375},{"delta":0.25,"premium":0.37879358003855734,"strike":12.424128399228854,"iv":1.1110339439597705,"gamma":0.10811332151511445,"theta":-0.016518183565432557,"vega":0.008452007076147464,"rho":0.0015564587572650683,"breakevenPct":34.484474572136676},{"delta":0.3,"premium":0.4116052800822614,"strike":11.767894398354773,"iv":0.9838996873382841,"gamma":0.14075725180338883,"theta":-0.015322140369592665,"vega":0.00903348864730408,"rho":0.0018995271803968288,"breakevenPct":27.93592099198566},{"delta":0.35,"premium":0.44441698012596537,"strike":11.111660397480692,"iv":0.8567654307167978,"gamma":0.1734011820916632,"theta":-0.014126097173752775,"vega":0.009614970218460694,"rho":0.0022425956035285895,"breakevenPct":21.387367411834646},{"delta":0.4,"premium":0.47722868016966946,"strike":10.455426396606612,"iv":0.7296311740953114,"gamma":0.2060451123799376,"theta":-0.012930053977912883,"vega":0.01019645178961731,"rho":0.0025856640266603507,"breakevenPct":14.838813831683627},{"delta":0.45,"premium":0.5718401015228428,"strike":9.902918781725887,"iv":0.6582377664974619,"gamma":0.2232440355329949,"theta":-0.012142715736040609,"vega":0.01045243654822335,"rho":0.0028836822582915702,"breakevenPct":10.028979866058101},{"delta":0.5,"premium":0.8066116751269037,"strike":9.585659898477157,"iv":0.7132631472081218,"gamma":0.20541408629441624,"theta":-0.01228230964467005,"vega":0.009970203045685279,"rho":0.0030795278333823474,"breakevenPct":9.162516529454425},{"delta":0.55,"premium":1.0413832487309649,"strike":9.268401015228426,"iv":0.7682885279187818,"gamma":0.18758413705583754,"theta":-0.012421903553299493,"vega":0.009487969543147207,"rho":0.003275373408473125,"breakevenPct":8.296053192850746},{"delta":0.6,"premium":1.2761548223350254,"strike":8.951142131979696,"iv":0.8233139086294415,"gamma":0.16975418781725887,"theta":-0.012561497461928934,"vega":0.009005736040609138,"rho":0.003471218983563902,"breakevenPct":7.429589856247071},{"delta":0.65,"premium":1.5109263959390866,"strike":8.633883248730964,"iv":0.8783392893401015,"gamma":0.15192423857868018,"theta":-0.012701091370558375,"vega":0.008523502538071066,"rho":0.0036670645586546796,"breakevenPct":6.563126519643392},{"delta":0.7,"premium":1.7456979695431472,"strike":8.316624365482234,"iv":0.9333646700507614,"gamma":0.13409428934010154,"theta":-0.012840685279187816,"vega":0.008041269035532995,"rho":0.0038629101337454568,"breakevenPct":5.696663183039716},{"delta":0.75,"premium":1.9804695431472081,"strike":7.999365482233502,"iv":0.9883900507614213,"gamma":0.11626434010152284,"theta":-0.012980279187817259,"vega":0.007559035532994923,"rho":0.004058755708836234,"breakevenPct":4.830199846436038},{"delta":0.8,"premium":2.2152411167512693,"strike":7.682106598984771,"iv":1.0434154314720812,"gamma":0.09843439086294414,"theta":-0.0131198730964467,"vega":0.007076802030456852,"rho":0.004254601283927012,"breakevenPct":3.9637365098323594}],"put":[{"delta":0.1,"premium":0.375,"strike":5.153014484109729,"iv":2.2708571525898797,"gamma":0.030436711508960174,"theta":-0.017927663483276752,"vega":0.004658207510384816,"rho":-0.0010581176948808394,"breakevenPct":49.81077222573813},{"delta":0.15,"premium":0.375,"strike":6.535524703963645,"iv":1.6276905587564068,"gamma":0.06240338046995968,"theta":-0.01582294421490581,"vega":0.006113639784322665,"rho":-0.0014428389025682073,"breakevenPct":35.28860605080204},{"delta":0.2,"premium":0.43220772117609224,"strike":7.624364611252375,"iv":1.1791101227294434,"gamma":0.08674851200786571,"theta":-0.014690190772753612,"vega":0.0073066304498062475,"rho":-0.0018705126644391955,"breakevenPct":24.45213350760207},{"delta":0.25,"premium":0.6214030603076551,"strike":8.035658826755773,"iv":1.1794719435865342,"gamma":0.0935095036962546,"theta":-0.015799922287166077,"vega":0.007894125178025388,"rho":-0.002397285030401557,"breakevenPct":22.119162117141624},{"delta":0.3,"premium":0.8105983994392181,"strike":8.44695304225917,"iv":1.179833764443625,"gamma":0.1002704953846435,"theta":-0.016909653801578536,"vega":0.008481619906244527,"rho":-0.002924057396363919,"breakevenPct":19.786190726681177},{"delta":0.35,"premium":0.999793738570781,"strike":8.858247257762567,"iv":1.1801955853007158,"gamma":0.10703148707303241,"theta":-0.018019385315991003,"vega":0.009069114634463667,"rho":-0.003450829762326281,"breakevenPct":17.453219336220727},{"delta":0.4,"premium":1.188989077702344,"strike":9.269541473265965,"iv":1.1805574061578068,"gamma":0.11379247876142132,"theta":-0.019129116830403466,"vega":0.009656609362682807,"rho":-0.003977602128288643,"breakevenPct":15.120247945760276},{"delta":0.45,"premium":1.378184416833907,"strike":9.680835688769363,"iv":1.1809192270148976,"gamma":0.12055347044981021,"theta":-0.02023884834481593,"vega":0.010244104090901946,"rho":-0.004504374494251005,"breakevenPct":12.787276555299828},{"delta":0.5,"premium":1.62422762380736,"strike":10.127214902317128,"iv":1.1873317582916856,"gamma":0.1243955474784189,"theta":-0.021023671058609722,"vega":0.010623671058609722,"rho":-0.005075919035531084,"breakevenPct":10.68290673834277},{"delta":0.55,"premium":2.0672080872330763,"strike":10.695138573375738,"iv":1.2147056792367106,"gamma":0.11812567014993183,"theta":-0.020682916855974558,"vega":0.010282916855974556,"rho":-0.005802567184161833,"breakevenPct":9.370478086736735},{"delta":0.6,"premium":2.5101885506587913,"strike":11.263062244434348,"iv":1.2420796001817356,"gamma":0.1118557928214448,"theta":-0.02034216265333939,"vega":0.00994216265333939,"rho":-0.00652921533279258,"breakevenPct":8.058049435130705},{"delta":0.65,"premium":2.9531690140845073,"strike":11.830985915492958,"iv":1.2694535211267606,"gamma":0.10558591549295773,"theta":-0.020001408450704226,"vega":0.009601408450704224,"rho":-0.007255863481423328,"breakevenPct":6.745620783524671},{"delta":0.7,"premium":3.396149477510223,"strike":12.398909586551568,"iv":1.2968274420717856,"gamma":0.0993160381644707,"theta":-0.019660654248069058,"vega":0.00926065424806906,"rho":-0.007982511630054074,"breakevenPct":5.43319213191864},{"delta":0.75,"premium":4.667972890913341,"strike":13.775906835201434,"iv":1.3770845896816364,"gamma":0.08579435283931719,"theta":-0.01808851450663393,"vega":0.00829492669832842,"rho":-0.009361891821240236,"breakevenPct":4.328424954956998},{"delta":0.8,"premium":6.119278111002565,"strike":15.328104931553543,"iv":1.46879333625297,"gamma":0.07070232466330403,"theta":-0.016249724368718996,"vega":0.0071938642875357455,"rho":-0.010882617880522341,"breakevenPct":3.268625834548521},{"delta":0.85,"premium":7.570583331091784,"strike":16.88030302790565,"iv":1.5605020828243035,"gamma":0.05561029648729092,"theta":-0.014410934230804072,"vega":0.006092801876743072,"rho":-0.01240334393980444,"breakevenPct":2.2088267141400473},{"delta":0.9,"premium":8.692619165416907,"strike":18.099630257686318,"iv":1.5125800714879982,"gamma":0.04387894673146913,"theta":-0.010828539089584864,"vega":0.00463385698188981,"rho":-0.013664623858890548,"breakevenPct":1.1868582744809804}]}},"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"}}