{"symbol":"OPRX","url":"https://intraalpha.com/companies/OPRX","capturedAt":"2026-10-24T20:19:42.957Z","state":"ready","quote":{"symbol":"OPRX","last_price":9.15,"prev_close":9.08,"regular_close":9.15,"change":0.07,"change_pct":0.7709,"regular_change":0.07,"regular_change_pct":0.7709,"extended_change":0,"extended_change_pct":0,"bid":8.75,"ask":9.59,"bid_size":1200,"ask_size":400,"volume":77111,"vwap":9.108928,"open":9.08,"high":9.31,"low":8.89,"close":9.15,"trade_count":1653,"last_trade_at":"2026-10-23T20:00:00.379557232Z","last_quote_at":"2026-10-23T23:00:01.114518671Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T16:19:42.450025934-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"OPRX","fetched_at":"2026-10-24T20:19:42.543450+00:00","name":"OPTIMIZERx Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"OptimizeRx Corporation is a digital health company providing communications solutions for life sciences companies, physicians, and patients. The company is headquartered in Rochester, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":172349000,"ebitda":15551000,"pe_ratio":38.12,"peg_ratio":1.608,"book_value":6.96,"dividend_per_share":null,"dividend_yield":null,"eps":0.24,"revenue_ttm":98654000,"gross_profit_ttm":72236000,"profit_margin":0.0466,"operating_margin_ttm":-0.0043,"return_on_assets_ttm":0.0422,"return_on_equity_ttm":0.0368,"quarterly_earnings_growth":-0.668,"quarterly_revenue_growth":-0.298,"analyst_target_price":12.6,"analyst_number":1,"beta":1.26,"fifty_two_week_high":22.25,"fifty_two_week_low":4.54,"fifty_day_ma":8.1,"two_hundred_day_ma":7.42,"shares_outstanding":18836000,"forward_pe":5.66,"price_to_sales":1.747,"price_to_book":1.098,"ev_to_revenue":1.412,"ev_to_ebitda":8.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T20:19:42.543450+00:00"},"optionObservedAt":"2026-10-23T19:56:03.629Z","bars":[{"c":8.645,"h":8.645,"l":8.4,"n":50,"o":8.4,"t":"2026-10-19T13:30:00Z","v":2224,"vw":8.544351},{"c":8.67,"h":8.73,"l":8.65,"n":32,"o":8.65,"t":"2026-10-19T13:35:00Z","v":859,"vw":8.68},{"c":8.6133,"h":8.6133,"l":8.61,"n":12,"o":8.61,"t":"2026-10-19T13:40:00Z","v":669,"vw":8.610981},{"c":8.578,"h":8.63,"l":8.55,"n":23,"o":8.575,"t":"2026-10-19T13:45:00Z","v":2886,"vw":8.589771},{"c":8.45,"h":8.55,"l":8.45,"n":8,"o":8.55,"t":"2026-10-19T13:50:00Z","v":930,"vw":8.522548},{"c":8.56,"h":8.6,"l":8.53,"n":148,"o":8.53,"t":"2026-10-19T13:55:00Z","v":4184,"vw":8.554233},{"c":8.615,"h":8.615,"l":8.52,"n":71,"o":8.52,"t":"2026-10-19T14:00:00Z","v":5525,"vw":8.541541},{"c":8.625,"h":8.625,"l":8.625,"n":10,"o":8.625,"t":"2026-10-19T14:10:00Z","v":326,"vw":8.625},{"c":8.565,"h":8.59,"l":8.565,"n":27,"o":8.58,"t":"2026-10-19T14:15:00Z","v":2055,"vw":8.57225},{"c":8.59,"h":8.59,"l":8.555,"n":2,"o":8.555,"t":"2026-10-19T14:20:00Z","v":200,"vw":8.5725},{"c":8.59,"h":8.59,"l":8.59,"n":6,"o":8.59,"t":"2026-10-19T14:25:00Z","v":311,"vw":8.59},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-10-19T14:30:00Z","v":104,"vw":8.58},{"c":8.62,"h":8.62,"l":8.56,"n":36,"o":8.56,"t":"2026-10-19T14:35:00Z","v":1404,"vw":8.57171},{"c":8.615,"h":8.65,"l":8.615,"n":8,"o":8.65,"t":"2026-10-19T14:45:00Z","v":431,"vw":8.640541},{"c":8.595,"h":8.595,"l":8.595,"n":8,"o":8.595,"t":"2026-10-19T14:50:00Z","v":563,"vw":8.595},{"c":8.58,"h":8.61,"l":8.58,"n":42,"o":8.61,"t":"2026-10-19T14:55:00Z","v":1568,"vw":8.58375},{"c":8.57,"h":8.59,"l":8.54,"n":185,"o":8.55,"t":"2026-10-19T15:00:00Z","v":3730,"vw":8.563207},{"c":8.58,"h":8.58,"l":8.58,"n":71,"o":8.58,"t":"2026-10-19T15:10:00Z","v":929,"vw":8.58},{"c":8.585,"h":8.585,"l":8.585,"n":8,"o":8.585,"t":"2026-10-19T15:15:00Z","v":521,"vw":8.585},{"c":8.62,"h":8.62,"l":8.62,"n":22,"o":8.62,"t":"2026-10-19T15:25:00Z","v":573,"vw":8.62},{"c":8.61,"h":8.61,"l":8.61,"n":11,"o":8.61,"t":"2026-10-19T15:30:00Z","v":359,"vw":8.61},{"c":8.615,"h":8.62,"l":8.615,"n":14,"o":8.62,"t":"2026-10-19T15:40:00Z","v":604,"vw":8.618571},{"c":8.59,"h":8.6,"l":8.59,"n":17,"o":8.6,"t":"2026-10-19T15:50:00Z","v":699,"vw":8.597619},{"c":8.5635,"h":8.59,"l":8.5635,"n":3,"o":8.59,"t":"2026-10-19T16:00:00Z","v":231,"vw":8.575022},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-19T16:05:00Z","v":1005,"vw":8.56},{"c":8.61,"h":8.61,"l":8.58,"n":28,"o":8.58,"t":"2026-10-19T16:15:00Z","v":1571,"vw":8.600909},{"c":8.615,"h":8.62,"l":8.615,"n":4,"o":8.62,"t":"2026-10-19T16:25:00Z","v":396,"vw":8.618316},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-10-19T16:30:00Z","v":114,"vw":8.61},{"c":8.6011,"h":8.61,"l":8.6011,"n":5,"o":8.61,"t":"2026-10-19T16:45:00Z","v":1157,"vw":8.601909},{"c":8.66,"h":8.66,"l":8.5921,"n":24,"o":8.5921,"t":"2026-10-19T16:50:00Z","v":1535,"vw":8.611794},{"c":8.62,"h":8.6325,"l":8.62,"n":19,"o":8.6325,"t":"2026-10-19T17:00:00Z","v":1233,"vw":8.621377},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-19T17:05:00Z","v":102,"vw":8.57},{"c":8.61,"h":8.61,"l":8.61,"n":7,"o":8.61,"t":"2026-10-19T17:15:00Z","v":269,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":4,"o":8.61,"t":"2026-10-19T17:20:00Z","v":262,"vw":8.61},{"c":8.59,"h":8.59,"l":8.59,"n":17,"o":8.59,"t":"2026-10-19T17:30:00Z","v":636,"vw":8.59},{"c":8.61,"h":8.61,"l":8.5941,"n":24,"o":8.5941,"t":"2026-10-19T17:35:00Z","v":1346,"vw":8.598227},{"c":8.63,"h":8.63,"l":8.63,"n":8,"o":8.63,"t":"2026-10-19T17:40:00Z","v":126,"vw":8.63},{"c":8.63,"h":8.63,"l":8.6099,"n":14,"o":8.63,"t":"2026-10-19T17:45:00Z","v":689,"vw":8.620794},{"c":8.6,"h":8.6,"l":8.6,"n":24,"o":8.6,"t":"2026-10-19T17:50:00Z","v":523,"vw":8.6},{"c":8.7625,"h":8.7625,"l":8.64,"n":66,"o":8.65,"t":"2026-10-19T18:00:00Z","v":5601,"vw":8.693058},{"c":8.8,"h":8.8,"l":8.77,"n":42,"o":8.77,"t":"2026-10-19T18:05:00Z","v":1508,"vw":8.784},{"c":8.78,"h":8.795,"l":8.78,"n":22,"o":8.795,"t":"2026-10-19T18:10:00Z","v":1244,"vw":8.785212},{"c":8.81,"h":8.81,"l":8.79,"n":112,"o":8.79,"t":"2026-10-19T18:20:00Z","v":6599,"vw":8.800747},{"c":8.79,"h":8.8,"l":8.79,"n":20,"o":8.8,"t":"2026-10-19T18:25:00Z","v":722,"vw":8.796},{"c":8.8,"h":8.8,"l":8.78,"n":112,"o":8.8,"t":"2026-10-19T18:30:00Z","v":3565,"vw":8.793524},{"c":8.8,"h":8.8,"l":8.78,"n":54,"o":8.78,"t":"2026-10-19T18:35:00Z","v":1561,"vw":8.788571},{"c":8.83,"h":8.83,"l":8.82,"n":16,"o":8.82,"t":"2026-10-19T18:40:00Z","v":604,"vw":8.8225},{"c":8.85,"h":8.85,"l":8.85,"n":18,"o":8.85,"t":"2026-10-19T18:45:00Z","v":477,"vw":8.85},{"c":8.81,"h":8.87,"l":8.81,"n":55,"o":8.85,"t":"2026-10-19T18:50:00Z","v":2119,"vw":8.848746},{"c":8.84,"h":8.84,"l":8.84,"n":22,"o":8.84,"t":"2026-10-19T19:00:00Z","v":506,"vw":8.84},{"c":8.82,"h":8.82,"l":8.82,"n":25,"o":8.82,"t":"2026-10-19T19:05:00Z","v":603,"vw":8.82},{"c":8.84,"h":8.84,"l":8.84,"n":17,"o":8.84,"t":"2026-10-19T19:15:00Z","v":403,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":33,"o":8.84,"t":"2026-10-19T19:25:00Z","v":783,"vw":8.84},{"c":8.85,"h":8.9,"l":8.81,"n":463,"o":8.835,"t":"2026-10-19T19:30:00Z","v":19008,"vw":8.885688},{"c":8.84,"h":8.84,"l":8.83,"n":48,"o":8.83,"t":"2026-10-19T19:35:00Z","v":1437,"vw":8.834051},{"c":8.84,"h":8.85,"l":8.84,"n":54,"o":8.85,"t":"2026-10-19T19:40:00Z","v":2033,"vw":8.840894},{"c":8.8,"h":8.85,"l":8.8,"n":100,"o":8.8499,"t":"2026-10-19T19:45:00Z","v":5662,"vw":8.826823},{"c":8.785,"h":8.79,"l":8.78,"n":53,"o":8.78,"t":"2026-10-19T19:50:00Z","v":1080,"vw":8.785},{"c":8.7,"h":8.8,"l":8.7,"n":388,"o":8.8,"t":"2026-10-19T19:55:00Z","v":17084,"vw":8.752963},{"c":8.74,"h":8.74,"l":8.74,"n":8,"o":8.74,"t":"2026-10-19T20:00:00Z","v":6480,"vw":8.74},{"c":8.6001,"h":8.71,"l":8.6,"n":49,"o":8.71,"t":"2026-10-20T13:30:00Z","v":9477,"vw":8.677187},{"c":8.57,"h":8.66,"l":8.57,"n":41,"o":8.645,"t":"2026-10-20T13:35:00Z","v":3371,"vw":8.619402},{"c":8.63,"h":8.665,"l":8.6,"n":47,"o":8.6,"t":"2026-10-20T13:40:00Z","v":3293,"vw":8.615677},{"c":8.755,"h":8.755,"l":8.615,"n":38,"o":8.67,"t":"2026-10-20T13:45:00Z","v":2454,"vw":8.635238},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-10-20T13:50:00Z","v":106,"vw":8.78},{"c":8.795,"h":8.795,"l":8.795,"n":2,"o":8.795,"t":"2026-10-20T13:55:00Z","v":106,"vw":8.795},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-20T14:05:00Z","v":102,"vw":8.82},{"c":8.7879,"h":8.82,"l":8.7879,"n":3,"o":8.82,"t":"2026-10-20T14:15:00Z","v":643,"vw":8.792908},{"c":8.76,"h":8.76,"l":8.76,"n":4,"o":8.76,"t":"2026-10-20T14:20:00Z","v":110,"vw":8.76},{"c":8.795,"h":8.795,"l":8.795,"n":5,"o":8.795,"t":"2026-10-20T14:25:00Z","v":686,"vw":8.795},{"c":8.795,"h":8.8299,"l":8.795,"n":13,"o":8.8299,"t":"2026-10-20T14:30:00Z","v":463,"vw":8.807384},{"c":8.76,"h":8.76,"l":8.76,"n":4,"o":8.76,"t":"2026-10-20T14:40:00Z","v":137,"vw":8.76},{"c":8.79,"h":8.82,"l":8.75,"n":101,"o":8.76,"t":"2026-10-20T14:45:00Z","v":3193,"vw":8.764653},{"c":8.792,"h":8.792,"l":8.792,"n":2,"o":8.792,"t":"2026-10-20T14:50:00Z","v":102,"vw":8.792},{"c":8.825,"h":8.8524,"l":8.78,"n":104,"o":8.78,"t":"2026-10-20T14:55:00Z","v":5763,"vw":8.82514},{"c":8.83,"h":8.83,"l":8.78,"n":45,"o":8.8,"t":"2026-10-20T15:05:00Z","v":1996,"vw":8.804259},{"c":8.82,"h":8.82,"l":8.82,"n":31,"o":8.82,"t":"2026-10-20T15:10:00Z","v":422,"vw":8.82},{"c":8.84,"h":8.84,"l":8.82,"n":36,"o":8.82,"t":"2026-10-20T15:15:00Z","v":932,"vw":8.83},{"c":8.8525,"h":8.8525,"l":8.83,"n":8,"o":8.83,"t":"2026-10-20T15:20:00Z","v":371,"vw":8.8375},{"c":8.855,"h":8.855,"l":8.855,"n":3,"o":8.855,"t":"2026-10-20T15:25:00Z","v":201,"vw":8.855},{"c":8.825,"h":8.825,"l":8.825,"n":2,"o":8.825,"t":"2026-10-20T15:30:00Z","v":104,"vw":8.825},{"c":8.85,"h":8.885,"l":8.83,"n":43,"o":8.85,"t":"2026-10-20T15:40:00Z","v":4614,"vw":8.848416},{"c":8.845,"h":8.845,"l":8.845,"n":6,"o":8.845,"t":"2026-10-20T15:45:00Z","v":370,"vw":8.845},{"c":8.89,"h":8.89,"l":8.88,"n":13,"o":8.88,"t":"2026-10-20T15:50:00Z","v":579,"vw":8.883333},{"c":8.9,"h":8.9,"l":8.87,"n":21,"o":8.87,"t":"2026-10-20T16:00:00Z","v":819,"vw":8.878},{"c":8.845,"h":8.9,"l":8.845,"n":32,"o":8.9,"t":"2026-10-20T16:05:00Z","v":1567,"vw":8.8685},{"c":8.88,"h":8.89,"l":8.87,"n":40,"o":8.87,"t":"2026-10-20T16:10:00Z","v":3568,"vw":8.871379},{"c":8.86,"h":8.86,"l":8.86,"n":24,"o":8.86,"t":"2026-10-20T16:15:00Z","v":402,"vw":8.86},{"c":8.875,"h":8.9,"l":8.875,"n":14,"o":8.9,"t":"2026-10-20T16:20:00Z","v":908,"vw":8.892857},{"c":8.89,"h":8.9,"l":8.89,"n":33,"o":8.9,"t":"2026-10-20T16:25:00Z","v":1706,"vw":8.895834},{"c":8.94,"h":8.95,"l":8.92,"n":39,"o":8.92,"t":"2026-10-20T16:30:00Z","v":915,"vw":8.934},{"c":8.95,"h":8.95,"l":8.93,"n":18,"o":8.95,"t":"2026-10-20T16:35:00Z","v":826,"vw":8.938333},{"c":8.94,"h":8.95,"l":8.94,"n":9,"o":8.95,"t":"2026-10-20T16:40:00Z","v":465,"vw":8.944967},{"c":8.9162,"h":8.95,"l":8.9162,"n":28,"o":8.94,"t":"2026-10-20T16:45:00Z","v":1513,"vw":8.934695},{"c":8.9,"h":8.94,"l":8.9,"n":26,"o":8.94,"t":"2026-10-20T16:50:00Z","v":7035,"vw":8.910454},{"c":8.9,"h":8.92,"l":8.9,"n":3,"o":8.92,"t":"2026-10-20T16:55:00Z","v":400,"vw":8.91},{"c":8.96,"h":8.96,"l":8.87,"n":51,"o":8.87,"t":"2026-10-20T17:00:00Z","v":2413,"vw":8.935049},{"c":8.99,"h":8.99,"l":8.965,"n":9,"o":8.99,"t":"2026-10-20T17:05:00Z","v":1002,"vw":8.986875},{"c":8.96,"h":8.99,"l":8.95,"n":35,"o":8.99,"t":"2026-10-20T17:10:00Z","v":903,"vw":8.974},{"c":8.99,"h":8.99,"l":8.97,"n":26,"o":8.98,"t":"2026-10-20T17:15:00Z","v":871,"vw":8.9825},{"c":8.975,"h":9.01,"l":8.96,"n":133,"o":8.99,"t":"2026-10-20T17:20:00Z","v":13702,"vw":8.992574},{"c":8.99,"h":9,"l":8.99,"n":80,"o":9,"t":"2026-10-20T17:25:00Z","v":21974,"vw":8.999712},{"c":8.98,"h":9.02,"l":8.98,"n":56,"o":9.01,"t":"2026-10-20T17:30:00Z","v":1955,"vw":9.001905},{"c":9.02,"h":9.02,"l":8.995,"n":3,"o":8.995,"t":"2026-10-20T17:45:00Z","v":312,"vw":9.0075},{"c":9.065,"h":9.065,"l":9.02,"n":38,"o":9.02,"t":"2026-10-20T17:50:00Z","v":1477,"vw":9.032084},{"c":9.05,"h":9.05,"l":9.025,"n":24,"o":9.04,"t":"2026-10-20T17:55:00Z","v":3104,"vw":9.040601},{"c":9.05,"h":9.07,"l":9.05,"n":48,"o":9.05,"t":"2026-10-20T18:00:00Z","v":3399,"vw":9.052828},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-20T18:20:00Z","v":400,"vw":9.03},{"c":9.024,"h":9.04,"l":9.024,"n":6,"o":9.04,"t":"2026-10-20T18:35:00Z","v":222,"vw":9.032},{"c":9.02,"h":9.02,"l":9.02,"n":15,"o":9.02,"t":"2026-10-20T18:40:00Z","v":762,"vw":9.02},{"c":9.08,"h":9.08,"l":9.02,"n":70,"o":9.02,"t":"2026-10-20T18:45:00Z","v":4837,"vw":9.037177},{"c":9.03,"h":9.04,"l":9.03,"n":12,"o":9.04,"t":"2026-10-20T18:50:00Z","v":358,"vw":9.034545},{"c":9.03,"h":9.03,"l":9.03,"n":5,"o":9.03,"t":"2026-10-20T18:55:00Z","v":222,"vw":9.03},{"c":9.025,"h":9.07,"l":9.025,"n":64,"o":9.045,"t":"2026-10-20T19:00:00Z","v":2480,"vw":9.048},{"c":9,"h":9.025,"l":9,"n":40,"o":9.025,"t":"2026-10-20T19:05:00Z","v":4286,"vw":9.022828},{"c":8.99,"h":9,"l":8.99,"n":18,"o":9,"t":"2026-10-20T19:10:00Z","v":646,"vw":8.996667},{"c":8.98,"h":8.99,"l":8.97,"n":59,"o":8.99,"t":"2026-10-20T19:15:00Z","v":1746,"vw":8.983365},{"c":8.94,"h":8.94,"l":8.94,"n":21,"o":8.94,"t":"2026-10-20T19:20:00Z","v":598,"vw":8.94},{"c":8.95,"h":8.95,"l":8.95,"n":16,"o":8.95,"t":"2026-10-20T19:25:00Z","v":232,"vw":8.95},{"c":8.94,"h":8.95,"l":8.93,"n":33,"o":8.93,"t":"2026-10-20T19:30:00Z","v":1209,"vw":8.935952},{"c":8.96,"h":8.96,"l":8.935,"n":49,"o":8.935,"t":"2026-10-20T19:35:00Z","v":1735,"vw":8.950319},{"c":8.9825,"h":8.99,"l":8.98,"n":81,"o":8.985,"t":"2026-10-20T19:40:00Z","v":2163,"vw":8.985937},{"c":8.93,"h":8.97,"l":8.93,"n":52,"o":8.97,"t":"2026-10-20T19:45:00Z","v":3268,"vw":8.947352},{"c":8.93,"h":8.955,"l":8.93,"n":12,"o":8.955,"t":"2026-10-20T19:50:00Z","v":383,"vw":8.9425},{"c":8.93,"h":8.97,"l":8.9,"n":200,"o":8.95,"t":"2026-10-20T19:55:00Z","v":5550,"vw":8.937286},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-20T20:00:00Z","v":3461,"vw":8.93},{"c":8.94,"h":8.94,"l":8.94,"n":8,"o":8.94,"t":"2026-10-20T20:10:00Z","v":2302,"vw":8.94},{"c":9.44,"h":9.44,"l":8.555,"n":127,"o":8.93,"t":"2026-10-21T13:30:00Z","v":8208,"vw":9.033794},{"c":9.42,"h":9.46,"l":9.32,"n":79,"o":9.44,"t":"2026-10-21T13:35:00Z","v":3308,"vw":9.407083},{"c":9.45,"h":9.49,"l":9.305,"n":92,"o":9.42,"t":"2026-10-21T13:40:00Z","v":3706,"vw":9.420201},{"c":9.49,"h":9.5,"l":9.45,"n":93,"o":9.45,"t":"2026-10-21T13:45:00Z","v":3191,"vw":9.480803},{"c":9.49,"h":9.5,"l":9.46,"n":41,"o":9.49,"t":"2026-10-21T13:50:00Z","v":1453,"vw":9.489427},{"c":9.51,"h":9.58,"l":9.42,"n":139,"o":9.5,"t":"2026-10-21T13:55:00Z","v":10929,"vw":9.493961},{"c":9.445,"h":9.475,"l":9.35,"n":16,"o":9.475,"t":"2026-10-21T14:00:00Z","v":1451,"vw":9.409945},{"c":9.43,"h":9.44,"l":9.33,"n":44,"o":9.44,"t":"2026-10-21T14:05:00Z","v":1438,"vw":9.403085},{"c":9.38,"h":9.43,"l":9.38,"n":26,"o":9.43,"t":"2026-10-21T14:10:00Z","v":2184,"vw":9.402518},{"c":9.355,"h":9.385,"l":9.315,"n":35,"o":9.35,"t":"2026-10-21T14:15:00Z","v":3448,"vw":9.351374},{"c":9.39,"h":9.39,"l":9.38,"n":15,"o":9.38,"t":"2026-10-21T14:20:00Z","v":718,"vw":9.384},{"c":9.41,"h":9.41,"l":9.39,"n":25,"o":9.39,"t":"2026-10-21T14:25:00Z","v":1072,"vw":9.406},{"c":9.46,"h":9.46,"l":9.39,"n":36,"o":9.41,"t":"2026-10-21T14:30:00Z","v":1590,"vw":9.413429},{"c":9.51,"h":9.51,"l":9.425,"n":24,"o":9.46,"t":"2026-10-21T14:35:00Z","v":1233,"vw":9.462143},{"c":9.52,"h":9.52,"l":9.47,"n":47,"o":9.51,"t":"2026-10-21T14:40:00Z","v":1860,"vw":9.495205},{"c":9.55,"h":9.55,"l":9.55,"n":16,"o":9.55,"t":"2026-10-21T14:45:00Z","v":587,"vw":9.55},{"c":9.495,"h":9.55,"l":9.495,"n":24,"o":9.55,"t":"2026-10-21T14:50:00Z","v":953,"vw":9.540833},{"c":9.5508,"h":9.6,"l":9.4542,"n":100,"o":9.55,"t":"2026-10-21T14:55:00Z","v":14203,"vw":9.512127},{"c":9.56,"h":9.59,"l":9.555,"n":62,"o":9.555,"t":"2026-10-21T15:00:00Z","v":2102,"vw":9.570026},{"c":9.515,"h":9.57,"l":9.515,"n":28,"o":9.5685,"t":"2026-10-21T15:05:00Z","v":1282,"vw":9.550268},{"c":9.4,"h":9.515,"l":9.4,"n":29,"o":9.515,"t":"2026-10-21T15:10:00Z","v":2285,"vw":9.469405},{"c":9.395,"h":9.395,"l":9.395,"n":3,"o":9.395,"t":"2026-10-21T15:20:00Z","v":278,"vw":9.395},{"c":9.39,"h":9.39,"l":9.36,"n":24,"o":9.36,"t":"2026-10-21T15:25:00Z","v":702,"vw":9.3675},{"c":9.4,"h":9.415,"l":9.39,"n":87,"o":9.39,"t":"2026-10-21T15:30:00Z","v":2144,"vw":9.396875},{"c":9.345,"h":9.37,"l":9.345,"n":34,"o":9.36,"t":"2026-10-21T15:35:00Z","v":1168,"vw":9.36},{"c":9.36,"h":9.36,"l":9.325,"n":19,"o":9.335,"t":"2026-10-21T15:40:00Z","v":2802,"vw":9.335536},{"c":9.36,"h":9.365,"l":9.32,"n":33,"o":9.36,"t":"2026-10-21T15:45:00Z","v":1967,"vw":9.345092},{"c":9.38,"h":9.38,"l":9.38,"n":5,"o":9.38,"t":"2026-10-21T15:55:00Z","v":205,"vw":9.38},{"c":9.37,"h":9.37,"l":9.345,"n":14,"o":9.345,"t":"2026-10-21T16:00:00Z","v":413,"vw":9.361667},{"c":9.37,"h":9.37,"l":9.36,"n":14,"o":9.36,"t":"2026-10-21T16:05:00Z","v":481,"vw":9.363333},{"c":9.3877,"h":9.39,"l":9.37,"n":59,"o":9.37,"t":"2026-10-21T16:10:00Z","v":1732,"vw":9.37477},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-21T16:15:00Z","v":100,"vw":9.4},{"c":9.37,"h":9.4,"l":9.37,"n":10,"o":9.4,"t":"2026-10-21T16:20:00Z","v":345,"vw":9.385},{"c":9.36,"h":9.3801,"l":9.36,"n":23,"o":9.38,"t":"2026-10-21T16:30:00Z","v":3223,"vw":9.3714},{"c":9.39,"h":9.39,"l":9.39,"n":30,"o":9.39,"t":"2026-10-21T16:35:00Z","v":957,"vw":9.39},{"c":9.4,"h":9.4,"l":9.36,"n":23,"o":9.4,"t":"2026-10-21T16:40:00Z","v":1198,"vw":9.393567},{"c":9.4,"h":9.4,"l":9.4,"n":6,"o":9.4,"t":"2026-10-21T16:45:00Z","v":122,"vw":9.4},{"c":9.39,"h":9.4131,"l":9.39,"n":15,"o":9.41,"t":"2026-10-21T16:50:00Z","v":1088,"vw":9.401865},{"c":9.4,"h":9.4,"l":9.4,"n":7,"o":9.4,"t":"2026-10-21T16:55:00Z","v":261,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-21T17:05:00Z","v":109,"vw":9.4},{"c":9.39,"h":9.4,"l":9.38,"n":28,"o":9.4,"t":"2026-10-21T17:10:00Z","v":1125,"vw":9.392857},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-21T17:25:00Z","v":285,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":18,"o":9.41,"t":"2026-10-21T17:30:00Z","v":540,"vw":9.41},{"c":9.43,"h":9.43,"l":9.4,"n":36,"o":9.41,"t":"2026-10-21T17:35:00Z","v":1672,"vw":9.40916},{"c":9.48,"h":9.48,"l":9.45,"n":9,"o":9.45,"t":"2026-10-21T17:40:00Z","v":366,"vw":9.465},{"c":9.45,"h":9.45,"l":9.45,"n":8,"o":9.45,"t":"2026-10-21T17:50:00Z","v":222,"vw":9.45},{"c":9.455,"h":9.455,"l":9.45,"n":23,"o":9.45,"t":"2026-10-21T17:55:00Z","v":533,"vw":9.4525},{"c":9.45,"h":9.45,"l":9.445,"n":35,"o":9.445,"t":"2026-10-21T18:05:00Z","v":800,"vw":9.447135},{"c":9.45,"h":9.47,"l":9.45,"n":9,"o":9.47,"t":"2026-10-21T18:10:00Z","v":366,"vw":9.46},{"c":9.52,"h":9.52,"l":9.47,"n":50,"o":9.47,"t":"2026-10-21T18:15:00Z","v":1136,"vw":9.488},{"c":9.54,"h":9.54,"l":9.54,"n":9,"o":9.54,"t":"2026-10-21T18:20:00Z","v":420,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":55,"o":9.54,"t":"2026-10-21T18:25:00Z","v":1019,"vw":9.54},{"c":9.559,"h":9.59,"l":9.54,"n":34,"o":9.59,"t":"2026-10-21T18:30:00Z","v":1550,"vw":9.557442},{"c":9.55,"h":9.58,"l":9.54,"n":20,"o":9.54,"t":"2026-10-21T18:35:00Z","v":2015,"vw":9.567334},{"c":9.58,"h":9.58,"l":9.55,"n":19,"o":9.55,"t":"2026-10-21T18:40:00Z","v":1164,"vw":9.562056},{"c":9.58,"h":9.6,"l":9.58,"n":65,"o":9.58,"t":"2026-10-21T18:45:00Z","v":2712,"vw":9.584444},{"c":9.545,"h":9.6,"l":9.545,"n":20,"o":9.56,"t":"2026-10-21T18:50:00Z","v":1046,"vw":9.561429},{"c":9.54,"h":9.57,"l":9.54,"n":44,"o":9.57,"t":"2026-10-21T18:55:00Z","v":1789,"vw":9.556},{"c":9.56,"h":9.56,"l":9.5,"n":30,"o":9.5344,"t":"2026-10-21T19:00:00Z","v":1345,"vw":9.526204},{"c":9.46,"h":9.48,"l":9.38,"n":182,"o":9.45,"t":"2026-10-21T19:05:00Z","v":15440,"vw":9.425366},{"c":9.5,"h":9.5,"l":9.43,"n":51,"o":9.43,"t":"2026-10-21T19:10:00Z","v":2389,"vw":9.455781},{"c":9.5,"h":9.5,"l":9.5,"n":14,"o":9.5,"t":"2026-10-21T19:15:00Z","v":758,"vw":9.5},{"c":9.45,"h":9.55,"l":9.45,"n":47,"o":9.525,"t":"2026-10-21T19:20:00Z","v":1676,"vw":9.494878},{"c":9.5,"h":9.5,"l":9.475,"n":30,"o":9.475,"t":"2026-10-21T19:25:00Z","v":1400,"vw":9.490502},{"c":9.405,"h":9.5,"l":9.375,"n":127,"o":9.48,"t":"2026-10-21T19:30:00Z","v":12209,"vw":9.454901},{"c":9.42,"h":9.43,"l":9.38,"n":60,"o":9.43,"t":"2026-10-21T19:35:00Z","v":3257,"vw":9.423663},{"c":9.4,"h":9.43,"l":9.39,"n":88,"o":9.42,"t":"2026-10-21T19:40:00Z","v":3899,"vw":9.41179},{"c":9.42,"h":9.42,"l":9.405,"n":59,"o":9.42,"t":"2026-10-21T19:45:00Z","v":2561,"vw":9.415094},{"c":9.43,"h":9.45,"l":9.39,"n":146,"o":9.405,"t":"2026-10-21T19:50:00Z","v":6247,"vw":9.424484},{"c":9.32,"h":9.45,"l":9.32,"n":244,"o":9.43,"t":"2026-10-21T19:55:00Z","v":14970,"vw":9.387108},{"c":9.37,"h":9.37,"l":9.37,"n":21,"o":9.37,"t":"2026-10-21T20:00:00Z","v":3123,"vw":9.37},{"c":9.3855,"h":9.3855,"l":9.3855,"n":1,"o":9.3855,"t":"2026-10-21T22:30:00Z","v":150,"vw":9.3855},{"c":9.38,"h":9.38,"l":9.38,"n":4,"o":9.38,"t":"2026-10-22T12:20:00Z","v":296,"vw":9.38},{"c":9.245,"h":9.245,"l":9.24,"n":5,"o":9.24,"t":"2026-10-22T13:30:00Z","v":4813,"vw":9.24224},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-22T13:35:00Z","v":100,"vw":9.26},{"c":9.24,"h":9.24,"l":9.24,"n":13,"o":9.24,"t":"2026-10-22T13:40:00Z","v":538,"vw":9.24},{"c":9.24,"h":9.31,"l":9.23,"n":117,"o":9.3,"t":"2026-10-22T13:45:00Z","v":1995,"vw":9.260493},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-22T13:50:00Z","v":100,"vw":9.31},{"c":9.28,"h":9.33,"l":9.28,"n":64,"o":9.2926,"t":"2026-10-22T14:05:00Z","v":2333,"vw":9.297769},{"c":9.25,"h":9.27,"l":9.25,"n":14,"o":9.26,"t":"2026-10-22T14:10:00Z","v":629,"vw":9.256},{"c":9.24,"h":9.27,"l":9.2,"n":86,"o":9.25,"t":"2026-10-22T14:15:00Z","v":10807,"vw":9.205793},{"c":9.2,"h":9.21,"l":9.2,"n":6,"o":9.2,"t":"2026-10-22T14:20:00Z","v":738,"vw":9.201429},{"c":9.185,"h":9.24,"l":9.18,"n":29,"o":9.24,"t":"2026-10-22T14:25:00Z","v":1164,"vw":9.20375},{"c":9.157,"h":9.185,"l":9.15,"n":14,"o":9.185,"t":"2026-10-22T14:30:00Z","v":3393,"vw":9.182396},{"c":9.11,"h":9.165,"l":9.11,"n":29,"o":9.16,"t":"2026-10-22T14:35:00Z","v":868,"vw":9.134167},{"c":9.22,"h":9.22,"l":9.165,"n":42,"o":9.165,"t":"2026-10-22T14:40:00Z","v":1876,"vw":9.207308},{"c":9.225,"h":9.225,"l":9.225,"n":1,"o":9.225,"t":"2026-10-22T14:45:00Z","v":100,"vw":9.225},{"c":9.17,"h":9.215,"l":9.17,"n":6,"o":9.215,"t":"2026-10-22T14:55:00Z","v":313,"vw":9.188333},{"c":9.17,"h":9.215,"l":9.16,"n":6,"o":9.16,"t":"2026-10-22T15:00:00Z","v":459,"vw":9.17625},{"c":9.17,"h":9.2,"l":9.17,"n":22,"o":9.18,"t":"2026-10-22T15:05:00Z","v":811,"vw":9.176667},{"c":9.25,"h":9.25,"l":9.19,"n":61,"o":9.19,"t":"2026-10-22T15:10:00Z","v":2935,"vw":9.224264},{"c":9.21,"h":9.245,"l":9.21,"n":7,"o":9.245,"t":"2026-10-22T15:25:00Z","v":312,"vw":9.227587},{"c":9.21,"h":9.21,"l":9.21,"n":6,"o":9.21,"t":"2026-10-22T15:30:00Z","v":223,"vw":9.21},{"c":9.245,"h":9.245,"l":9.21,"n":4,"o":9.21,"t":"2026-10-22T15:35:00Z","v":215,"vw":9.2275},{"c":9.18,"h":9.21,"l":9.18,"n":49,"o":9.21,"t":"2026-10-22T15:40:00Z","v":2513,"vw":9.201658},{"c":9.16,"h":9.16,"l":9.14,"n":6,"o":9.14,"t":"2026-10-22T15:45:00Z","v":319,"vw":9.153333},{"c":9.16,"h":9.22,"l":9.16,"n":7,"o":9.185,"t":"2026-10-22T15:50:00Z","v":306,"vw":9.188333},{"c":9.17,"h":9.17,"l":9.17,"n":5,"o":9.17,"t":"2026-10-22T16:05:00Z","v":211,"vw":9.17},{"c":9.23,"h":9.23,"l":9.22,"n":55,"o":9.22,"t":"2026-10-22T16:10:00Z","v":2038,"vw":9.226088},{"c":9.17,"h":9.24,"l":9.17,"n":45,"o":9.24,"t":"2026-10-22T16:20:00Z","v":7674,"vw":9.223498},{"c":9.165,"h":9.195,"l":9.165,"n":8,"o":9.195,"t":"2026-10-22T16:25:00Z","v":316,"vw":9.18},{"c":9.12,"h":9.165,"l":9.12,"n":16,"o":9.165,"t":"2026-10-22T16:30:00Z","v":809,"vw":9.147},{"c":9.11,"h":9.15,"l":9.11,"n":85,"o":9.15,"t":"2026-10-22T16:35:00Z","v":2619,"vw":9.118704},{"c":9.08,"h":9.08,"l":9.07,"n":45,"o":9.08,"t":"2026-10-22T16:40:00Z","v":1187,"vw":9.078},{"c":9.03,"h":9.06,"l":9.03,"n":10,"o":9.04,"t":"2026-10-22T16:45:00Z","v":1195,"vw":9.040952},{"c":9.08,"h":9.08,"l":9.01,"n":79,"o":9.03,"t":"2026-10-22T16:50:00Z","v":3215,"vw":9.045},{"c":9.09,"h":9.1,"l":9.09,"n":25,"o":9.09,"t":"2026-10-22T16:55:00Z","v":957,"vw":9.093333},{"c":9.07,"h":9.0907,"l":9.07,"n":41,"o":9.09,"t":"2026-10-22T17:00:00Z","v":940,"vw":9.086783},{"c":9.065,"h":9.065,"l":9.06,"n":17,"o":9.06,"t":"2026-10-22T17:05:00Z","v":1395,"vw":9.064167},{"c":9.065,"h":9.065,"l":9.03,"n":17,"o":9.065,"t":"2026-10-22T17:10:00Z","v":769,"vw":9.059898},{"c":9.065,"h":9.065,"l":9.065,"n":13,"o":9.065,"t":"2026-10-22T17:15:00Z","v":380,"vw":9.065},{"c":9.09,"h":9.11,"l":9.065,"n":50,"o":9.065,"t":"2026-10-22T17:20:00Z","v":2728,"vw":9.093087},{"c":9.11,"h":9.12,"l":9.08,"n":34,"o":9.08,"t":"2026-10-22T17:30:00Z","v":1400,"vw":9.110089},{"c":9.1146,"h":9.1146,"l":9.1146,"n":8,"o":9.1146,"t":"2026-10-22T17:40:00Z","v":323,"vw":9.1146},{"c":9.1,"h":9.1,"l":9.1,"n":9,"o":9.1,"t":"2026-10-22T17:50:00Z","v":520,"vw":9.1},{"c":9.11,"h":9.135,"l":9.11,"n":18,"o":9.135,"t":"2026-10-22T17:55:00Z","v":701,"vw":9.1225},{"c":9.06,"h":9.1,"l":9.06,"n":27,"o":9.1,"t":"2026-10-22T18:00:00Z","v":760,"vw":9.085},{"c":9.11,"h":9.12,"l":9.0801,"n":81,"o":9.09,"t":"2026-10-22T18:05:00Z","v":7227,"vw":9.089396},{"c":9.14,"h":9.14,"l":9.14,"n":15,"o":9.14,"t":"2026-10-22T18:10:00Z","v":685,"vw":9.14},{"c":9.14,"h":9.14,"l":9.14,"n":30,"o":9.14,"t":"2026-10-22T18:15:00Z","v":1155,"vw":9.14},{"c":9.14,"h":9.14,"l":9.14,"n":9,"o":9.14,"t":"2026-10-22T18:20:00Z","v":753,"vw":9.14},{"c":9.13,"h":9.14,"l":9.13,"n":18,"o":9.14,"t":"2026-10-22T18:25:00Z","v":747,"vw":9.135},{"c":9.125,"h":9.125,"l":9.125,"n":9,"o":9.125,"t":"2026-10-22T18:35:00Z","v":201,"vw":9.125},{"c":9.08,"h":9.115,"l":9.08,"n":32,"o":9.115,"t":"2026-10-22T18:40:00Z","v":1137,"vw":9.107857},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-22T18:50:00Z","v":101,"vw":9.07},{"c":9.105,"h":9.11,"l":9.07,"n":75,"o":9.105,"t":"2026-10-22T18:55:00Z","v":1640,"vw":9.101457},{"c":9.1,"h":9.105,"l":9.08,"n":69,"o":9.08,"t":"2026-10-22T19:00:00Z","v":1325,"vw":9.098939},{"c":9.11,"h":9.11,"l":9.095,"n":89,"o":9.095,"t":"2026-10-22T19:05:00Z","v":3889,"vw":9.106087},{"c":9.1,"h":9.11,"l":9.1,"n":42,"o":9.11,"t":"2026-10-22T19:10:00Z","v":974,"vw":9.105},{"c":9.105,"h":9.105,"l":9.105,"n":8,"o":9.105,"t":"2026-10-22T19:15:00Z","v":356,"vw":9.105},{"c":9.12,"h":9.12,"l":9.105,"n":60,"o":9.105,"t":"2026-10-22T19:20:00Z","v":2228,"vw":9.118793},{"c":9.14,"h":9.14,"l":9.14,"n":6,"o":9.14,"t":"2026-10-22T19:25:00Z","v":218,"vw":9.14},{"c":9.12,"h":9.125,"l":9.12,"n":27,"o":9.125,"t":"2026-10-22T19:30:00Z","v":689,"vw":9.121656},{"c":9.08,"h":9.1102,"l":9.08,"n":32,"o":9.1102,"t":"2026-10-22T19:35:00Z","v":1899,"vw":9.104228},{"c":9.07,"h":9.095,"l":9.07,"n":51,"o":9.08,"t":"2026-10-22T19:40:00Z","v":1370,"vw":9.085833},{"c":9.115,"h":9.12,"l":9.07,"n":114,"o":9.085,"t":"2026-10-22T19:45:00Z","v":6114,"vw":9.101968},{"c":9.14,"h":9.14,"l":9.1,"n":38,"o":9.1,"t":"2026-10-22T19:50:00Z","v":1096,"vw":9.124221},{"c":9.09,"h":9.16,"l":9.05,"n":328,"o":9.16,"t":"2026-10-22T19:55:00Z","v":14550,"vw":9.096176},{"c":9.08,"h":9.08,"l":9.08,"n":5,"o":9.08,"t":"2026-10-22T20:00:00Z","v":5503,"vw":9.08},{"c":9.0578,"h":9.0578,"l":9.0578,"n":2,"o":9.0578,"t":"2026-10-22T20:10:00Z","v":425,"vw":9.0578},{"c":9.08,"h":9.08,"l":9.08,"n":8,"o":9.08,"t":"2026-10-22T23:35:00Z","v":285,"vw":9.08},{"c":9.17,"h":9.31,"l":9.04,"n":25,"o":9.08,"t":"2026-10-23T13:30:00Z","v":5693,"vw":9.2013},{"c":9.12,"h":9.12,"l":9.12,"n":5,"o":9.12,"t":"2026-10-23T13:35:00Z","v":117,"vw":9.12},{"c":9.09,"h":9.09,"l":9.08,"n":24,"o":9.08,"t":"2026-10-23T14:00:00Z","v":611,"vw":9.083226},{"c":9.14,"h":9.14,"l":9.135,"n":4,"o":9.135,"t":"2026-10-23T14:05:00Z","v":240,"vw":9.1375},{"c":9.11,"h":9.11,"l":9.11,"n":8,"o":9.11,"t":"2026-10-23T14:10:00Z","v":258,"vw":9.11},{"c":9.0013,"h":9.12,"l":9.0013,"n":11,"o":9.07,"t":"2026-10-23T14:15:00Z","v":796,"vw":9.080082},{"c":9.0001,"h":9.0325,"l":9.0001,"n":15,"o":9.025,"t":"2026-10-23T14:20:00Z","v":637,"vw":9.01662},{"c":8.93,"h":9.015,"l":8.89,"n":72,"o":9.0141,"t":"2026-10-23T14:25:00Z","v":5273,"vw":8.976304},{"c":8.955,"h":8.955,"l":8.93,"n":28,"o":8.93,"t":"2026-10-23T14:30:00Z","v":1001,"vw":8.939786},{"c":9.01,"h":9.01,"l":8.955,"n":33,"o":8.955,"t":"2026-10-23T14:35:00Z","v":1384,"vw":8.985388},{"c":9.05,"h":9.05,"l":9.05,"n":5,"o":9.05,"t":"2026-10-23T14:40:00Z","v":118,"vw":9.05},{"c":9.12,"h":9.12,"l":9.04,"n":19,"o":9.05,"t":"2026-10-23T14:45:00Z","v":3490,"vw":9.089887},{"c":9.14,"h":9.1479,"l":9.085,"n":20,"o":9.085,"t":"2026-10-23T14:50:00Z","v":487,"vw":9.1243},{"c":9.1267,"h":9.15,"l":9.1267,"n":8,"o":9.15,"t":"2026-10-23T14:55:00Z","v":393,"vw":9.134652},{"c":9.11,"h":9.11,"l":9.11,"n":5,"o":9.11,"t":"2026-10-23T15:00:00Z","v":262,"vw":9.11},{"c":9.09,"h":9.09,"l":9.075,"n":8,"o":9.075,"t":"2026-10-23T15:10:00Z","v":271,"vw":9.0825},{"c":9.115,"h":9.115,"l":9.08,"n":51,"o":9.09,"t":"2026-10-23T15:20:00Z","v":1760,"vw":9.10125},{"c":9.1,"h":9.11,"l":9.08,"n":26,"o":9.08,"t":"2026-10-23T15:35:00Z","v":4807,"vw":9.085503},{"c":9.1,"h":9.1,"l":9.09,"n":17,"o":9.09,"t":"2026-10-23T15:40:00Z","v":924,"vw":9.096042},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-23T15:50:00Z","v":171,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":3,"o":9.13,"t":"2026-10-23T15:55:00Z","v":646,"vw":9.13},{"c":9.13,"h":9.13,"l":9.105,"n":4,"o":9.105,"t":"2026-10-23T16:10:00Z","v":227,"vw":9.1175},{"c":9.105,"h":9.14,"l":9.105,"n":6,"o":9.105,"t":"2026-10-23T16:15:00Z","v":731,"vw":9.118947},{"c":9.105,"h":9.105,"l":9.105,"n":5,"o":9.105,"t":"2026-10-23T16:20:00Z","v":407,"vw":9.105},{"c":9.105,"h":9.105,"l":9.105,"n":5,"o":9.105,"t":"2026-10-23T16:25:00Z","v":494,"vw":9.105},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-23T16:30:00Z","v":110,"vw":9.07},{"c":9.11,"h":9.11,"l":9.11,"n":15,"o":9.11,"t":"2026-10-23T16:40:00Z","v":813,"vw":9.11},{"c":9.105,"h":9.11,"l":9.08,"n":11,"o":9.11,"t":"2026-10-23T16:50:00Z","v":597,"vw":9.10125},{"c":9.08,"h":9.08,"l":9.06,"n":58,"o":9.07,"t":"2026-10-23T17:10:00Z","v":2281,"vw":9.074681},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-23T17:30:00Z","v":266,"vw":9.12},{"c":9.09,"h":9.09,"l":9.09,"n":15,"o":9.09,"t":"2026-10-23T17:40:00Z","v":1040,"vw":9.09},{"c":9.12,"h":9.12,"l":9.06,"n":8,"o":9.09,"t":"2026-10-23T17:45:00Z","v":487,"vw":9.100603},{"c":9.075,"h":9.09,"l":9.07,"n":11,"o":9.09,"t":"2026-10-23T17:50:00Z","v":661,"vw":9.077182},{"c":9.145,"h":9.145,"l":9.075,"n":54,"o":9.075,"t":"2026-10-23T17:55:00Z","v":3217,"vw":9.103659},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-10-23T18:00:00Z","v":159,"vw":9.17},{"c":9.145,"h":9.18,"l":9.145,"n":2,"o":9.18,"t":"2026-10-23T18:05:00Z","v":365,"vw":9.170411},{"c":9.145,"h":9.145,"l":9.145,"n":3,"o":9.145,"t":"2026-10-23T18:10:00Z","v":267,"vw":9.145},{"c":9.13,"h":9.13,"l":9.11,"n":24,"o":9.11,"t":"2026-10-23T18:20:00Z","v":1406,"vw":9.118473},{"c":9.12,"h":9.12,"l":9.12,"n":9,"o":9.12,"t":"2026-10-23T18:25:00Z","v":372,"vw":9.12},{"c":9.11,"h":9.11,"l":9.11,"n":4,"o":9.11,"t":"2026-10-23T18:35:00Z","v":207,"vw":9.11},{"c":9.11,"h":9.11,"l":9.05,"n":90,"o":9.11,"t":"2026-10-23T18:40:00Z","v":4328,"vw":9.069698},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-23T18:45:00Z","v":100,"vw":9.11},{"c":9.155,"h":9.17,"l":9.11,"n":55,"o":9.11,"t":"2026-10-23T18:50:00Z","v":2470,"vw":9.143451},{"c":9.155,"h":9.155,"l":9.155,"n":7,"o":9.155,"t":"2026-10-23T18:55:00Z","v":217,"vw":9.155},{"c":9.19,"h":9.19,"l":9.19,"n":5,"o":9.19,"t":"2026-10-23T19:00:00Z","v":340,"vw":9.19},{"c":9.115,"h":9.115,"l":9.115,"n":2,"o":9.115,"t":"2026-10-23T19:10:00Z","v":105,"vw":9.115},{"c":9.16,"h":9.18,"l":9.15,"n":13,"o":9.15,"t":"2026-10-23T19:15:00Z","v":617,"vw":9.169247},{"c":9.125,"h":9.135,"l":9.125,"n":4,"o":9.135,"t":"2026-10-23T19:20:00Z","v":207,"vw":9.13},{"c":9.1652,"h":9.1652,"l":9.16,"n":18,"o":9.16,"t":"2026-10-23T19:25:00Z","v":580,"vw":9.1626},{"c":9.15,"h":9.17,"l":9.15,"n":16,"o":9.17,"t":"2026-10-23T19:30:00Z","v":591,"vw":9.16},{"c":9.15,"h":9.15,"l":9.14,"n":20,"o":9.14,"t":"2026-10-23T19:35:00Z","v":589,"vw":9.143333},{"c":9.15,"h":9.155,"l":9.15,"n":25,"o":9.155,"t":"2026-10-23T19:40:00Z","v":1347,"vw":9.1515},{"c":9.13,"h":9.17,"l":9.13,"n":63,"o":9.15,"t":"2026-10-23T19:45:00Z","v":2910,"vw":9.157709},{"c":9.155,"h":9.16,"l":9.145,"n":29,"o":9.145,"t":"2026-10-23T19:50:00Z","v":1574,"vw":9.1493},{"c":9.11,"h":9.2,"l":9.11,"n":161,"o":9.18,"t":"2026-10-23T19:55:00Z","v":6444,"vw":9.160397},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-10-23T20:00:00Z","v":4118,"vw":9.15}],"history":[{"c":6.01,"h":6.1,"l":5.835,"n":2781,"o":6.04,"t":"2024-10-22T04:00:00Z","v":175502,"vw":5.960762},{"c":5.74,"h":6.01,"l":5.7297,"n":1858,"o":5.98,"t":"2024-10-23T04:00:00Z","v":99386,"vw":5.820199},{"c":5.44,"h":5.83,"l":5.44,"n":2047,"o":5.75,"t":"2024-10-24T04:00:00Z","v":144463,"vw":5.586676},{"c":5.46,"h":5.709,"l":5.43,"n":3556,"o":5.5,"t":"2024-10-25T04:00:00Z","v":245103,"vw":5.570941},{"c":5.72,"h":5.84,"l":5.5,"n":1972,"o":5.5,"t":"2024-10-28T04:00:00Z","v":102598,"vw":5.71849},{"c":5.52,"h":5.82,"l":5.46,"n":1752,"o":5.71,"t":"2024-10-29T04:00:00Z","v":89783,"vw":5.571795},{"c":5.48,"h":5.59,"l":5.43,"n":1884,"o":5.51,"t":"2024-10-30T04:00:00Z","v":97921,"vw":5.492013},{"c":5.22,"h":5.51,"l":5.2143,"n":2361,"o":5.48,"t":"2024-10-31T04:00:00Z","v":106423,"vw":5.287328},{"c":5.15,"h":5.26,"l":5.13,"n":2273,"o":5.2,"t":"2024-11-01T04:00:00Z","v":116552,"vw":5.186204},{"c":5.21,"h":5.4,"l":5.0435,"n":2182,"o":5.16,"t":"2024-11-04T05:00:00Z","v":123138,"vw":5.229613},{"c":5.11,"h":5.27,"l":5.05,"n":1918,"o":5.2,"t":"2024-11-05T05:00:00Z","v":85290,"vw":5.111932},{"c":6.12,"h":6.42,"l":5.31,"n":5194,"o":5.49,"t":"2024-11-06T05:00:00Z","v":298885,"vw":6.03879},{"c":6.27,"h":6.64,"l":5.965,"n":3787,"o":6.2,"t":"2024-11-07T05:00:00Z","v":176622,"vw":6.343189},{"c":6.28,"h":6.85,"l":6.13,"n":5237,"o":6.34,"t":"2024-11-08T05:00:00Z","v":307842,"vw":6.345096},{"c":6.06,"h":6.83,"l":5.9,"n":3989,"o":6.32,"t":"2024-11-11T05:00:00Z","v":274535,"vw":6.160543},{"c":5.84,"h":6.06,"l":5.6875,"n":4420,"o":6.06,"t":"2024-11-12T05:00:00Z","v":341703,"vw":5.835504},{"c":6.15,"h":6.36,"l":5.8,"n":6802,"o":5.86,"t":"2024-11-13T05:00:00Z","v":505116,"vw":6.04198},{"c":4.06,"h":4.78,"l":3.95,"n":16917,"o":4.75,"t":"2024-11-14T05:00:00Z","v":1966650,"vw":4.209586},{"c":3.825,"h":4.28,"l":3.78,"n":5888,"o":4.27,"t":"2024-11-15T05:00:00Z","v":562198,"vw":3.983161},{"c":4.2,"h":4.29,"l":3.82,"n":4734,"o":3.85,"t":"2024-11-18T05:00:00Z","v":477180,"vw":4.112733},{"c":4.08,"h":4.34,"l":4.03,"n":3531,"o":4.18,"t":"2024-11-19T05:00:00Z","v":308533,"vw":4.146124},{"c":4.42,"h":4.53,"l":4.05,"n":4619,"o":4.07,"t":"2024-11-20T05:00:00Z","v":544389,"vw":4.329084},{"c":4.49,"h":4.5,"l":4.3216,"n":3291,"o":4.47,"t":"2024-11-21T05:00:00Z","v":309176,"vw":4.434419},{"c":4.87,"h":5.02,"l":4.465,"n":6990,"o":4.53,"t":"2024-11-22T05:00:00Z","v":758042,"vw":4.734625},{"c":4.65,"h":5.17,"l":4.63,"n":3947,"o":4.93,"t":"2024-11-25T05:00:00Z","v":286024,"vw":4.804299},{"c":4.99,"h":5.09,"l":4.5015,"n":3199,"o":4.64,"t":"2024-11-26T05:00:00Z","v":510611,"vw":4.786604},{"c":5.33,"h":5.485,"l":5.015,"n":3286,"o":5.02,"t":"2024-11-27T05:00:00Z","v":180398,"vw":5.30009},{"c":5.45,"h":5.5,"l":5.25,"n":2122,"o":5.37,"t":"2024-11-29T05:00:00Z","v":96484,"vw":5.418155},{"c":5.52,"h":5.52,"l":5.08,"n":4460,"o":5.48,"t":"2024-12-02T05:00:00Z","v":247360,"vw":5.317134},{"c":5.19,"h":5.52,"l":5.16,"n":3008,"o":5.52,"t":"2024-12-03T05:00:00Z","v":146142,"vw":5.22},{"c":5.4,"h":5.6029,"l":5.18,"n":2359,"o":5.2,"t":"2024-12-04T05:00:00Z","v":157560,"vw":5.4369},{"c":5.15,"h":5.45,"l":5.1,"n":3331,"o":5.34,"t":"2024-12-05T05:00:00Z","v":507197,"vw":5.255354},{"c":5.36,"h":5.375,"l":5.14,"n":7425,"o":5.2,"t":"2024-12-06T05:00:00Z","v":898609,"vw":5.282363},{"c":5.23,"h":5.85,"l":5.15,"n":4444,"o":5.42,"t":"2024-12-09T05:00:00Z","v":350485,"vw":5.339436},{"c":5.5,"h":5.51,"l":4.98,"n":3507,"o":5.27,"t":"2024-12-10T05:00:00Z","v":203312,"vw":5.348039},{"c":4.95,"h":5.59,"l":4.95,"n":3047,"o":5.5,"t":"2024-12-11T05:00:00Z","v":203142,"vw":5.11108},{"c":4.93,"h":5.15,"l":4.76,"n":2358,"o":4.91,"t":"2024-12-12T05:00:00Z","v":211547,"vw":4.999265},{"c":4.99,"h":5.14,"l":4.8,"n":3377,"o":4.93,"t":"2024-12-13T05:00:00Z","v":423029,"vw":4.998204},{"c":5.32,"h":5.455,"l":4.87,"n":4174,"o":5.07,"t":"2024-12-16T05:00:00Z","v":406916,"vw":5.197485},{"c":5.23,"h":5.61,"l":5.07,"n":3155,"o":5.27,"t":"2024-12-17T05:00:00Z","v":301237,"vw":5.268342},{"c":4.78,"h":5.295,"l":4.72,"n":3590,"o":5.18,"t":"2024-12-18T05:00:00Z","v":277396,"vw":5.062209},{"c":4.75,"h":4.96,"l":4.62,"n":2876,"o":4.89,"t":"2024-12-19T05:00:00Z","v":249809,"vw":4.727986},{"c":4.91,"h":5.06,"l":4.62,"n":2365,"o":4.76,"t":"2024-12-20T05:00:00Z","v":290325,"vw":4.910148},{"c":4.83,"h":4.96,"l":4.18,"n":6742,"o":4.55,"t":"2024-12-23T05:00:00Z","v":803241,"vw":4.481586},{"c":4.94,"h":5.16,"l":4.77,"n":2443,"o":5.02,"t":"2024-12-24T05:00:00Z","v":204473,"vw":4.937374},{"c":5.17,"h":5.19,"l":4.85,"n":5042,"o":4.95,"t":"2024-12-26T05:00:00Z","v":490281,"vw":5.033712},{"c":5.09,"h":5.25,"l":4.965,"n":3074,"o":5.13,"t":"2024-12-27T05:00:00Z","v":217828,"vw":5.0861},{"c":5.28,"h":5.3,"l":4.886,"n":4010,"o":4.99,"t":"2024-12-30T05:00:00Z","v":221965,"vw":5.1131},{"c":4.86,"h":5.36,"l":4.8,"n":4308,"o":5.36,"t":"2024-12-31T05:00:00Z","v":258532,"vw":4.934161},{"c":5.21,"h":5.29,"l":4.91,"n":3522,"o":4.91,"t":"2025-01-02T05:00:00Z","v":246028,"vw":5.209839},{"c":5.49,"h":5.59,"l":5.23,"n":2207,"o":5.23,"t":"2025-01-03T05:00:00Z","v":112796,"vw":5.454228},{"c":5.57,"h":5.78,"l":5.3805,"n":2641,"o":5.53,"t":"2025-01-06T05:00:00Z","v":163631,"vw":5.635012},{"c":5.82,"h":6.04,"l":5.5145,"n":4436,"o":5.59,"t":"2025-01-07T05:00:00Z","v":259959,"vw":5.789205},{"c":5.41,"h":5.6485,"l":4.66,"n":6725,"o":5.49,"t":"2025-01-08T05:00:00Z","v":607228,"vw":5.142071},{"c":5.36,"h":5.49,"l":5.08,"n":2508,"o":5.28,"t":"2025-01-10T05:00:00Z","v":152688,"vw":5.346687},{"c":4.85,"h":5.29,"l":4.76,"n":2108,"o":5.26,"t":"2025-01-13T05:00:00Z","v":110705,"vw":5.007556},{"c":4.865,"h":5.03,"l":4.7623,"n":1556,"o":5.03,"t":"2025-01-14T05:00:00Z","v":92736,"vw":4.903332},{"c":4.94,"h":5.14,"l":4.8734,"n":1640,"o":5.06,"t":"2025-01-15T05:00:00Z","v":78768,"vw":4.98374},{"c":4.86,"h":5.09,"l":4.83,"n":2364,"o":4.95,"t":"2025-01-16T05:00:00Z","v":157274,"vw":4.911576},{"c":4.805,"h":5.025,"l":4.72,"n":1840,"o":4.9,"t":"2025-01-17T05:00:00Z","v":117073,"vw":4.840138},{"c":5.41,"h":5.415,"l":4.8,"n":4001,"o":4.8,"t":"2025-01-21T05:00:00Z","v":234210,"vw":5.188105},{"c":5.43,"h":5.73,"l":5.3,"n":3357,"o":5.3,"t":"2025-01-22T05:00:00Z","v":153476,"vw":5.516088},{"c":5.4,"h":5.43,"l":5.1,"n":2044,"o":5.35,"t":"2025-01-23T05:00:00Z","v":100897,"vw":5.317493},{"c":5.43,"h":5.76,"l":5.2,"n":3411,"o":5.34,"t":"2025-01-24T05:00:00Z","v":224409,"vw":5.514337},{"c":5.35,"h":5.425,"l":5.15,"n":2666,"o":5.36,"t":"2025-01-27T05:00:00Z","v":107319,"vw":5.279991},{"c":5.48,"h":5.61,"l":5.27,"n":2028,"o":5.35,"t":"2025-01-28T05:00:00Z","v":90001,"vw":5.479576},{"c":5.66,"h":5.73,"l":5.38,"n":2989,"o":5.46,"t":"2025-01-29T05:00:00Z","v":143852,"vw":5.538961},{"c":5.71,"h":5.86,"l":5.65,"n":1982,"o":5.76,"t":"2025-01-30T05:00:00Z","v":66103,"vw":5.722991},{"c":5.55,"h":5.77,"l":5.5,"n":2711,"o":5.77,"t":"2025-01-31T05:00:00Z","v":119593,"vw":5.583854},{"c":5.73,"h":5.74,"l":5.315,"n":1419,"o":5.44,"t":"2025-02-03T05:00:00Z","v":63333,"vw":5.648123},{"c":5.79,"h":5.98,"l":5.75,"n":2311,"o":5.75,"t":"2025-02-04T05:00:00Z","v":86855,"vw":5.822581},{"c":5.67,"h":6.03,"l":5.6,"n":2308,"o":5.81,"t":"2025-02-05T05:00:00Z","v":160926,"vw":5.783936},{"c":5.51,"h":5.9547,"l":5.39,"n":2532,"o":5.64,"t":"2025-02-06T05:00:00Z","v":153074,"vw":5.507734},{"c":5.52,"h":5.55,"l":5.2,"n":1631,"o":5.51,"t":"2025-02-07T05:00:00Z","v":126158,"vw":5.414291},{"c":5.66,"h":5.75,"l":5.44,"n":1685,"o":5.57,"t":"2025-02-10T05:00:00Z","v":127146,"vw":5.55232},{"c":5.6,"h":5.7683,"l":5.48,"n":2092,"o":5.6,"t":"2025-02-11T05:00:00Z","v":104734,"vw":5.622999},{"c":5.59,"h":5.7,"l":5.47,"n":2151,"o":5.47,"t":"2025-02-12T05:00:00Z","v":77521,"vw":5.587871},{"c":6.29,"h":6.31,"l":5.58,"n":1851,"o":5.65,"t":"2025-02-13T05:00:00Z","v":115761,"vw":6.088599},{"c":6.64,"h":6.69,"l":6.2416,"n":2932,"o":6.34,"t":"2025-02-14T05:00:00Z","v":190388,"vw":6.549098},{"c":6.62,"h":6.81,"l":6.42,"n":2828,"o":6.7,"t":"2025-02-18T05:00:00Z","v":256803,"vw":6.673981},{"c":6.57,"h":6.6,"l":6.18,"n":1648,"o":6.58,"t":"2025-02-19T05:00:00Z","v":80192,"vw":6.45997},{"c":6.19,"h":6.6999,"l":6.11,"n":1492,"o":6.53,"t":"2025-02-20T05:00:00Z","v":115411,"vw":6.205758},{"c":5.78,"h":6.3,"l":5.78,"n":1588,"o":6.25,"t":"2025-02-21T05:00:00Z","v":62604,"vw":5.950675},{"c":5.56,"h":5.9244,"l":5.47,"n":2590,"o":5.8,"t":"2025-02-24T05:00:00Z","v":141707,"vw":5.554274},{"c":5.31,"h":5.685,"l":5.28,"n":1886,"o":5.55,"t":"2025-02-25T05:00:00Z","v":112765,"vw":5.379273},{"c":5.11,"h":5.385,"l":5.0101,"n":2058,"o":5.31,"t":"2025-02-26T05:00:00Z","v":88314,"vw":5.176261},{"c":5.14,"h":5.27,"l":5.005,"n":1879,"o":5.05,"t":"2025-02-27T05:00:00Z","v":103036,"vw":5.155486},{"c":5.18,"h":5.205,"l":4.96,"n":1948,"o":5.11,"t":"2025-02-28T05:00:00Z","v":101355,"vw":5.103767},{"c":4.87,"h":5.4168,"l":4.86,"n":1511,"o":5.28,"t":"2025-03-03T05:00:00Z","v":92187,"vw":4.972689},{"c":5.28,"h":5.3,"l":4.83,"n":1743,"o":4.85,"t":"2025-03-04T05:00:00Z","v":109959,"vw":5.056215},{"c":5.01,"h":5.29,"l":4.89,"n":1854,"o":5.28,"t":"2025-03-05T05:00:00Z","v":141065,"vw":5.000362},{"c":4.72,"h":5.07,"l":4.61,"n":2521,"o":5.07,"t":"2025-03-06T05:00:00Z","v":125543,"vw":4.755986},{"c":4.58,"h":4.9,"l":4.555,"n":1969,"o":4.9,"t":"2025-03-07T05:00:00Z","v":55923,"vw":4.615657},{"c":4.3,"h":4.58,"l":4.02,"n":2662,"o":4.58,"t":"2025-03-10T04:00:00Z","v":177081,"vw":4.176918},{"c":4.14,"h":4.25,"l":3.9914,"n":2963,"o":4.25,"t":"2025-03-11T04:00:00Z","v":159046,"vw":4.116747},{"c":6.28,"h":6.74,"l":4.85,"n":112804,"o":4.85,"t":"2025-03-12T04:00:00Z","v":16409689,"vw":6.043272},{"c":7.15,"h":7.83,"l":6.2018,"n":21068,"o":6.33,"t":"2025-03-13T04:00:00Z","v":2458679,"vw":7.319164},{"c":7.77,"h":8,"l":6.84,"n":9454,"o":7.1,"t":"2025-03-14T04:00:00Z","v":1073240,"vw":7.531512},{"c":8.27,"h":8.47,"l":7.63,"n":6298,"o":7.8,"t":"2025-03-17T04:00:00Z","v":401908,"vw":8.07547},{"c":9.02,"h":9.46,"l":8.2016,"n":8365,"o":8.37,"t":"2025-03-18T04:00:00Z","v":673688,"vw":8.95116},{"c":8.61,"h":9.43,"l":8.33,"n":4167,"o":8.86,"t":"2025-03-19T04:00:00Z","v":292970,"vw":8.634218},{"c":8.79,"h":9.75,"l":8.65,"n":8338,"o":8.94,"t":"2025-03-20T04:00:00Z","v":910846,"vw":9.202543},{"c":8.63,"h":8.7895,"l":7.975,"n":3834,"o":8.56,"t":"2025-03-21T04:00:00Z","v":341648,"vw":8.472898},{"c":9,"h":9.04,"l":8.5131,"n":2764,"o":8.76,"t":"2025-03-24T04:00:00Z","v":217317,"vw":8.873213},{"c":9.47,"h":9.84,"l":8.9109,"n":6077,"o":9.1,"t":"2025-03-25T04:00:00Z","v":391004,"vw":9.527844},{"c":8.74,"h":9.41,"l":8.71,"n":3940,"o":9.41,"t":"2025-03-26T04:00:00Z","v":263406,"vw":8.994083},{"c":8.74,"h":9.3,"l":8.69,"n":3980,"o":8.75,"t":"2025-03-27T04:00:00Z","v":228846,"vw":8.907381},{"c":8.64,"h":8.91,"l":8.335,"n":2871,"o":8.73,"t":"2025-03-28T04:00:00Z","v":200589,"vw":8.512092},{"c":8.66,"h":8.94,"l":8.26,"n":4090,"o":8.59,"t":"2025-03-31T04:00:00Z","v":569042,"vw":8.668712},{"c":8.18,"h":8.71,"l":7.95,"n":4448,"o":8.65,"t":"2025-04-01T04:00:00Z","v":270636,"vw":8.193876},{"c":8.33,"h":8.41,"l":7.8648,"n":5488,"o":8.08,"t":"2025-04-02T04:00:00Z","v":316489,"vw":8.186395},{"c":7.88,"h":8.145,"l":7.68,"n":5018,"o":7.76,"t":"2025-04-03T04:00:00Z","v":206547,"vw":7.831856},{"c":7.75,"h":7.78,"l":7.07,"n":5297,"o":7.48,"t":"2025-04-04T04:00:00Z","v":311939,"vw":7.488029},{"c":7.88,"h":8.1,"l":6.88,"n":7079,"o":7.26,"t":"2025-04-07T04:00:00Z","v":420922,"vw":7.615254},{"c":7.44,"h":8.26,"l":6.8,"n":6890,"o":8.26,"t":"2025-04-08T04:00:00Z","v":483850,"vw":7.263926},{"c":8.29,"h":8.32,"l":7.15,"n":6530,"o":7.39,"t":"2025-04-09T04:00:00Z","v":359992,"vw":7.831866},{"c":8.16,"h":8.245,"l":7.6,"n":4307,"o":8.07,"t":"2025-04-10T04:00:00Z","v":198176,"vw":8.045812},{"c":8.13,"h":8.3374,"l":7.755,"n":3072,"o":8.25,"t":"2025-04-11T04:00:00Z","v":158017,"vw":8.077618},{"c":8.33,"h":8.42,"l":7.92,"n":3514,"o":8.15,"t":"2025-04-14T04:00:00Z","v":162331,"vw":8.22628},{"c":8.33,"h":8.4489,"l":8.18,"n":2710,"o":8.32,"t":"2025-04-15T04:00:00Z","v":108265,"vw":8.308634},{"c":8.18,"h":8.37,"l":7.9,"n":2899,"o":8.37,"t":"2025-04-16T04:00:00Z","v":99314,"vw":8.150763},{"c":8.45,"h":8.58,"l":8.14,"n":2730,"o":8.17,"t":"2025-04-17T04:00:00Z","v":142758,"vw":8.396425},{"c":8.38,"h":8.8072,"l":8.23,"n":2148,"o":8.56,"t":"2025-04-21T04:00:00Z","v":85953,"vw":8.409195},{"c":8.2,"h":8.5387,"l":8.09,"n":3316,"o":8.37,"t":"2025-04-22T04:00:00Z","v":141166,"vw":8.252991},{"c":8.41,"h":8.9185,"l":8.3,"n":3084,"o":8.47,"t":"2025-04-23T04:00:00Z","v":150324,"vw":8.571313},{"c":8.38,"h":8.6,"l":8.37,"n":2634,"o":8.46,"t":"2025-04-24T04:00:00Z","v":100008,"vw":8.453631},{"c":8.66,"h":8.86,"l":8.14,"n":4697,"o":8.27,"t":"2025-04-25T04:00:00Z","v":144233,"vw":8.581964},{"c":8.74,"h":8.97,"l":8.59,"n":3086,"o":8.65,"t":"2025-04-28T04:00:00Z","v":136124,"vw":8.759451},{"c":9.18,"h":9.295,"l":8.655,"n":3674,"o":8.67,"t":"2025-04-29T04:00:00Z","v":129068,"vw":9.0646},{"c":9.12,"h":9.32,"l":8.65,"n":3441,"o":8.97,"t":"2025-04-30T04:00:00Z","v":146005,"vw":9.092381},{"c":9.64,"h":9.9,"l":8.935,"n":4590,"o":9.13,"t":"2025-05-01T04:00:00Z","v":271106,"vw":9.552763},{"c":10.05,"h":10.38,"l":9.41,"n":4349,"o":9.72,"t":"2025-05-02T04:00:00Z","v":223791,"vw":10.120496},{"c":9.63,"h":10.3,"l":9.51,"n":4628,"o":10.05,"t":"2025-05-05T04:00:00Z","v":239101,"vw":9.915091},{"c":9.33,"h":9.73,"l":9.115,"n":2639,"o":9.545,"t":"2025-05-06T04:00:00Z","v":145500,"vw":9.322805},{"c":9.48,"h":9.98,"l":9.325,"n":2515,"o":9.42,"t":"2025-05-07T04:00:00Z","v":96633,"vw":9.482625},{"c":9.91,"h":10.4,"l":9.63,"n":4261,"o":9.63,"t":"2025-05-08T04:00:00Z","v":237436,"vw":10.027109},{"c":9.99,"h":10.19,"l":9.655,"n":3015,"o":9.91,"t":"2025-05-09T04:00:00Z","v":118244,"vw":9.940321},{"c":9.2,"h":10.68,"l":9.1,"n":7565,"o":10.25,"t":"2025-05-12T04:00:00Z","v":479907,"vw":9.619759},{"c":11.01,"h":12.7752,"l":10.445,"n":16832,"o":11.5,"t":"2025-05-13T04:00:00Z","v":1416631,"vw":11.59544},{"c":10.11,"h":11.725,"l":9.58,"n":8734,"o":11.05,"t":"2025-05-14T04:00:00Z","v":526380,"vw":10.379716},{"c":10.65,"h":10.71,"l":9.64,"n":4809,"o":9.96,"t":"2025-05-15T04:00:00Z","v":254980,"vw":10.333807},{"c":11.43,"h":11.47,"l":10.41,"n":4839,"o":10.66,"t":"2025-05-16T04:00:00Z","v":310922,"vw":11.087641},{"c":12.2,"h":12.66,"l":11.31,"n":8095,"o":11.31,"t":"2025-05-19T04:00:00Z","v":635375,"vw":12.131621},{"c":11.95,"h":12.33,"l":11.835,"n":5085,"o":12.22,"t":"2025-05-20T04:00:00Z","v":218542,"vw":12.016289},{"c":11.61,"h":12.1695,"l":11.27,"n":3590,"o":11.81,"t":"2025-05-21T04:00:00Z","v":224055,"vw":11.668082},{"c":12.09,"h":12.2,"l":11.3623,"n":3548,"o":11.58,"t":"2025-05-22T04:00:00Z","v":219440,"vw":11.989815},{"c":11.65,"h":12.11,"l":11.57,"n":3059,"o":11.82,"t":"2025-05-23T04:00:00Z","v":250265,"vw":11.830929},{"c":12.64,"h":12.765,"l":11.75,"n":5189,"o":11.91,"t":"2025-05-27T04:00:00Z","v":388549,"vw":12.309273},{"c":12.19,"h":12.6,"l":12.0104,"n":3298,"o":12.6,"t":"2025-05-28T04:00:00Z","v":209994,"vw":12.245782},{"c":12.05,"h":12.41,"l":11.9,"n":3890,"o":12.39,"t":"2025-05-29T04:00:00Z","v":161872,"vw":12.14231},{"c":12.14,"h":12.27,"l":11.75,"n":3018,"o":12,"t":"2025-05-30T04:00:00Z","v":238665,"vw":12.089464},{"c":12.35,"h":12.64,"l":12,"n":3994,"o":12.15,"t":"2025-06-02T04:00:00Z","v":217926,"vw":12.287491},{"c":13.22,"h":13.4398,"l":12.01,"n":8202,"o":12.685,"t":"2025-06-03T04:00:00Z","v":600733,"vw":13.007242},{"c":13.78,"h":14.01,"l":12.965,"n":6336,"o":13.22,"t":"2025-06-04T04:00:00Z","v":410511,"vw":13.618558},{"c":14.18,"h":15.14,"l":13.38,"n":11675,"o":13.78,"t":"2025-06-05T04:00:00Z","v":1040262,"vw":14.58058},{"c":14.62,"h":15.25,"l":13.535,"n":6766,"o":14.44,"t":"2025-06-06T04:00:00Z","v":505174,"vw":14.488432},{"c":14.76,"h":15.2,"l":14.1597,"n":6143,"o":15.06,"t":"2025-06-09T04:00:00Z","v":458189,"vw":14.666279},{"c":15.44,"h":15.6301,"l":14.51,"n":5461,"o":14.88,"t":"2025-06-10T04:00:00Z","v":431190,"vw":15.193884},{"c":15.2,"h":15.63,"l":15.08,"n":4790,"o":15.5,"t":"2025-06-11T04:00:00Z","v":276226,"vw":15.310491},{"c":15.05,"h":15.71,"l":14.78,"n":3409,"o":14.78,"t":"2025-06-12T04:00:00Z","v":221730,"vw":15.266814},{"c":14.27,"h":15.01,"l":14.225,"n":3707,"o":14.75,"t":"2025-06-13T04:00:00Z","v":204236,"vw":14.539714},{"c":13.77,"h":14.49,"l":13.68,"n":4010,"o":14.29,"t":"2025-06-16T04:00:00Z","v":263320,"vw":14.004196},{"c":13.4,"h":14.005,"l":13.34,"n":3211,"o":13.67,"t":"2025-06-17T04:00:00Z","v":186867,"vw":13.567059},{"c":13.09,"h":13.42,"l":12.73,"n":4773,"o":13.42,"t":"2025-06-18T04:00:00Z","v":290573,"vw":13.044054},{"c":12.88,"h":13.36,"l":12.86,"n":3368,"o":13.2,"t":"2025-06-20T04:00:00Z","v":196597,"vw":13.014062},{"c":12.98,"h":13.09,"l":12.5208,"n":3017,"o":12.88,"t":"2025-06-23T04:00:00Z","v":160478,"vw":12.883693},{"c":12.9,"h":13.2,"l":12.2,"n":4024,"o":12.98,"t":"2025-06-24T04:00:00Z","v":278394,"vw":12.71452},{"c":13.2,"h":13.42,"l":12.32,"n":5015,"o":12.93,"t":"2025-06-25T04:00:00Z","v":245959,"vw":12.925849},{"c":12.65,"h":13.28,"l":12.63,"n":4803,"o":13.11,"t":"2025-06-26T04:00:00Z","v":228191,"vw":12.852771},{"c":13.64,"h":13.64,"l":12.555,"n":5055,"o":12.67,"t":"2025-06-27T04:00:00Z","v":439526,"vw":13.476792},{"c":13.5,"h":14.06,"l":13.33,"n":4703,"o":13.7,"t":"2025-06-30T04:00:00Z","v":583844,"vw":13.599658},{"c":13.59,"h":13.69,"l":13.22,"n":4543,"o":13.43,"t":"2025-07-01T04:00:00Z","v":197070,"vw":13.506036},{"c":13.12,"h":13.66,"l":13.1,"n":3767,"o":13.66,"t":"2025-07-02T04:00:00Z","v":151912,"vw":13.264817},{"c":13.43,"h":13.47,"l":13,"n":2162,"o":13.13,"t":"2025-07-03T04:00:00Z","v":78613,"vw":13.339167},{"c":13.05,"h":13.66,"l":13.024,"n":3368,"o":13.37,"t":"2025-07-07T04:00:00Z","v":137511,"vw":13.263938},{"c":13.69,"h":13.7988,"l":12.88,"n":3575,"o":13.1,"t":"2025-07-08T04:00:00Z","v":173661,"vw":13.398455},{"c":13.54,"h":13.95,"l":13.275,"n":2401,"o":13.79,"t":"2025-07-09T04:00:00Z","v":136465,"vw":13.547754},{"c":13.28,"h":13.575,"l":13.24,"n":2434,"o":13.52,"t":"2025-07-10T04:00:00Z","v":98886,"vw":13.411682},{"c":12.7,"h":13.37,"l":12.36,"n":3573,"o":13.15,"t":"2025-07-11T04:00:00Z","v":172382,"vw":12.71434},{"c":12.68,"h":12.995,"l":12.24,"n":4456,"o":12.67,"t":"2025-07-14T04:00:00Z","v":258016,"vw":12.616861},{"c":12.97,"h":13.23,"l":12.39,"n":4645,"o":12.55,"t":"2025-07-15T04:00:00Z","v":201688,"vw":12.861872},{"c":14.17,"h":14.33,"l":12.775,"n":4618,"o":12.97,"t":"2025-07-16T04:00:00Z","v":288910,"vw":13.791401},{"c":13.99,"h":14.96,"l":13.97,"n":5685,"o":14.25,"t":"2025-07-17T04:00:00Z","v":267829,"vw":14.435486},{"c":12.97,"h":14.13,"l":12.88,"n":4651,"o":14.13,"t":"2025-07-18T04:00:00Z","v":212622,"vw":13.382693},{"c":12.88,"h":13.5199,"l":12.82,"n":2856,"o":13.11,"t":"2025-07-21T04:00:00Z","v":151860,"vw":13.118805},{"c":13.3,"h":13.39,"l":12.71,"n":2147,"o":12.89,"t":"2025-07-22T04:00:00Z","v":121316,"vw":13.154177},{"c":13.77,"h":13.84,"l":13.215,"n":3272,"o":13.38,"t":"2025-07-23T04:00:00Z","v":114123,"vw":13.608222},{"c":13.94,"h":14.425,"l":13.55,"n":4015,"o":13.77,"t":"2025-07-24T04:00:00Z","v":159938,"vw":14.079534},{"c":14.35,"h":14.6347,"l":13.7054,"n":3625,"o":13.95,"t":"2025-07-25T04:00:00Z","v":173410,"vw":14.260306},{"c":13.8,"h":14.5823,"l":13.675,"n":2791,"o":14.36,"t":"2025-07-28T04:00:00Z","v":212639,"vw":13.869185},{"c":12.89,"h":13.98,"l":12.775,"n":4572,"o":13.94,"t":"2025-07-29T04:00:00Z","v":233911,"vw":13.040662},{"c":12.64,"h":13.305,"l":12.505,"n":3741,"o":12.97,"t":"2025-07-30T04:00:00Z","v":128926,"vw":12.814494},{"c":12.62,"h":13.405,"l":12.56,"n":4004,"o":12.61,"t":"2025-07-31T04:00:00Z","v":206834,"vw":12.872166},{"c":12.5,"h":13.0352,"l":12.01,"n":4385,"o":12.45,"t":"2025-08-01T04:00:00Z","v":231832,"vw":12.407668},{"c":12.86,"h":13.24,"l":12.12,"n":6296,"o":12.65,"t":"2025-08-04T04:00:00Z","v":408306,"vw":12.650547},{"c":12.53,"h":13.035,"l":12.25,"n":5766,"o":12.92,"t":"2025-08-05T04:00:00Z","v":277327,"vw":12.613001},{"c":12.48,"h":12.795,"l":12.04,"n":4570,"o":12.53,"t":"2025-08-06T04:00:00Z","v":262472,"vw":12.43087},{"c":12.84,"h":13.13,"l":12.12,"n":8712,"o":12.74,"t":"2025-08-07T04:00:00Z","v":464383,"vw":12.644611},{"c":17.3,"h":18.22,"l":14.31,"n":31116,"o":16.25,"t":"2025-08-08T04:00:00Z","v":2337969,"vw":16.929822},{"c":16.18,"h":17.43,"l":15.09,"n":11246,"o":17.43,"t":"2025-08-11T04:00:00Z","v":822893,"vw":16.074297},{"c":16.4,"h":16.66,"l":15.55,"n":7638,"o":16.31,"t":"2025-08-12T04:00:00Z","v":390159,"vw":16.160661},{"c":17.33,"h":17.595,"l":16.41,"n":7233,"o":16.75,"t":"2025-08-13T04:00:00Z","v":486574,"vw":17.048823},{"c":17.59,"h":17.73,"l":16.53,"n":5900,"o":17.19,"t":"2025-08-14T04:00:00Z","v":374116,"vw":17.224838},{"c":16.86,"h":17.65,"l":16.75,"n":4342,"o":17.65,"t":"2025-08-15T04:00:00Z","v":257569,"vw":16.980408},{"c":16.98,"h":17.3,"l":16.75,"n":6369,"o":16.9,"t":"2025-08-18T04:00:00Z","v":364038,"vw":17.033275},{"c":15.8,"h":16.98,"l":15.752,"n":5504,"o":16.98,"t":"2025-08-19T04:00:00Z","v":358509,"vw":16.163311},{"c":15.49,"h":15.75,"l":15.1,"n":4424,"o":15.69,"t":"2025-08-20T04:00:00Z","v":300345,"vw":15.425624},{"c":16.14,"h":16.49,"l":15.345,"n":5812,"o":15.39,"t":"2025-08-21T04:00:00Z","v":250053,"vw":16.077575},{"c":17.25,"h":17.299,"l":15.965,"n":6412,"o":16.28,"t":"2025-08-22T04:00:00Z","v":368415,"vw":16.847456},{"c":17,"h":17.48,"l":16.53,"n":7484,"o":17.19,"t":"2025-08-25T04:00:00Z","v":448422,"vw":17.138272},{"c":17.61,"h":17.67,"l":16.86,"n":4921,"o":17.17,"t":"2025-08-26T04:00:00Z","v":243710,"vw":17.412861},{"c":17.53,"h":17.93,"l":17.42,"n":6617,"o":17.62,"t":"2025-08-27T04:00:00Z","v":306332,"vw":17.652518},{"c":18.23,"h":18.96,"l":17.47,"n":8891,"o":17.54,"t":"2025-08-28T04:00:00Z","v":584023,"vw":18.40193},{"c":18.07,"h":18.4639,"l":17.685,"n":5808,"o":18.37,"t":"2025-08-29T04:00:00Z","v":333586,"vw":18.081305},{"c":17.16,"h":18.38,"l":17.03,"n":8010,"o":17.78,"t":"2025-09-02T04:00:00Z","v":442938,"vw":17.458397},{"c":17.54,"h":17.65,"l":16.7,"n":7567,"o":17.13,"t":"2025-09-03T04:00:00Z","v":425832,"vw":17.262578},{"c":18.61,"h":18.62,"l":17.228,"n":5352,"o":17.46,"t":"2025-09-04T04:00:00Z","v":274895,"vw":18.136007},{"c":18.82,"h":19.25,"l":18.155,"n":5202,"o":18.99,"t":"2025-09-05T04:00:00Z","v":353080,"vw":18.770501},{"c":18.29,"h":18.92,"l":17.88,"n":5263,"o":18.87,"t":"2025-09-08T04:00:00Z","v":282716,"vw":18.321001},{"c":17.79,"h":18.57,"l":17.77,"n":4332,"o":18.5,"t":"2025-09-09T04:00:00Z","v":243828,"vw":18.045985},{"c":17.56,"h":18.2636,"l":17.05,"n":7011,"o":17.72,"t":"2025-09-10T04:00:00Z","v":403188,"vw":17.600588},{"c":18.83,"h":18.85,"l":17.5808,"n":6565,"o":17.85,"t":"2025-09-11T04:00:00Z","v":374313,"vw":18.363973},{"c":17.33,"h":18.78,"l":17.29,"n":9299,"o":18.48,"t":"2025-09-12T04:00:00Z","v":581250,"vw":18.166066},{"c":17.33,"h":17.93,"l":17.07,"n":7367,"o":17.43,"t":"2025-09-15T04:00:00Z","v":501878,"vw":17.432361},{"c":18.12,"h":18.215,"l":17.25,"n":4614,"o":17.87,"t":"2025-09-16T04:00:00Z","v":254881,"vw":17.863819},{"c":17.78,"h":18.43,"l":17.73,"n":3864,"o":18.04,"t":"2025-09-17T04:00:00Z","v":164438,"vw":17.981576},{"c":18.92,"h":19,"l":17.85,"n":6461,"o":18,"t":"2025-09-18T04:00:00Z","v":363974,"vw":18.648363},{"c":18.2,"h":19,"l":17.875,"n":4645,"o":18.95,"t":"2025-09-19T04:00:00Z","v":443626,"vw":18.24957},{"c":19.09,"h":19.21,"l":17.96,"n":5744,"o":18.12,"t":"2025-09-22T04:00:00Z","v":318131,"vw":18.685655},{"c":19.06,"h":19.47,"l":18.8,"n":4882,"o":19.25,"t":"2025-09-23T04:00:00Z","v":322668,"vw":19.240498},{"c":18.41,"h":19.42,"l":18.35,"n":6161,"o":19.32,"t":"2025-09-24T04:00:00Z","v":265758,"vw":18.657054},{"c":18.34,"h":18.53,"l":17.27,"n":6033,"o":18.11,"t":"2025-09-25T04:00:00Z","v":327485,"vw":17.978015},{"c":18.78,"h":18.92,"l":18.48,"n":4314,"o":18.6,"t":"2025-09-26T04:00:00Z","v":243456,"vw":18.6889},{"c":20.51,"h":20.58,"l":18.4554,"n":9104,"o":18.75,"t":"2025-09-29T04:00:00Z","v":662925,"vw":19.946531},{"c":20.5,"h":20.695,"l":19.675,"n":6670,"o":20.49,"t":"2025-09-30T04:00:00Z","v":637862,"vw":20.381371},{"c":18.98,"h":20.47,"l":18.94,"n":7676,"o":20.18,"t":"2025-10-01T04:00:00Z","v":403515,"vw":19.413007},{"c":17.6,"h":19.06,"l":17.24,"n":7506,"o":19.02,"t":"2025-10-02T04:00:00Z","v":482058,"vw":17.958228},{"c":18.75,"h":18.8496,"l":17.66,"n":5766,"o":17.79,"t":"2025-10-03T04:00:00Z","v":312659,"vw":18.532816},{"c":17.68,"h":19.0028,"l":17.66,"n":6936,"o":18.88,"t":"2025-10-06T04:00:00Z","v":370245,"vw":18.125745},{"c":17.95,"h":18.29,"l":17.45,"n":5844,"o":17.7,"t":"2025-10-07T04:00:00Z","v":281221,"vw":17.80616},{"c":18.24,"h":18.57,"l":17.64,"n":4687,"o":18.1,"t":"2025-10-08T04:00:00Z","v":208420,"vw":18.175017},{"c":18.29,"h":18.4878,"l":17.95,"n":4580,"o":18.35,"t":"2025-10-09T04:00:00Z","v":203013,"vw":18.187433},{"c":18.08,"h":19.7713,"l":18.04,"n":6305,"o":18.91,"t":"2025-10-10T04:00:00Z","v":322416,"vw":18.687414},{"c":18.73,"h":18.83,"l":18.1,"n":4630,"o":18.31,"t":"2025-10-13T04:00:00Z","v":225433,"vw":18.522931},{"c":19.9,"h":20.1,"l":18.17,"n":5315,"o":18.4,"t":"2025-10-14T04:00:00Z","v":346487,"vw":19.616972},{"c":20.39,"h":20.41,"l":19.637,"n":4692,"o":20.1,"t":"2025-10-15T04:00:00Z","v":228639,"vw":20.204121},{"c":19.78,"h":20.8499,"l":19.66,"n":6481,"o":20.5,"t":"2025-10-16T04:00:00Z","v":272140,"vw":20.347557},{"c":19.55,"h":20.0785,"l":19.11,"n":4180,"o":19.54,"t":"2025-10-17T04:00:00Z","v":164645,"vw":19.569331},{"c":20.3,"h":20.31,"l":19.595,"n":5051,"o":19.73,"t":"2025-10-20T04:00:00Z","v":137687,"vw":19.990172},{"c":19.84,"h":20.48,"l":19.64,"n":3851,"o":20.18,"t":"2025-10-21T04:00:00Z","v":196161,"vw":19.902105},{"c":18.82,"h":19.9722,"l":18.43,"n":4468,"o":19.84,"t":"2025-10-22T04:00:00Z","v":202943,"vw":18.921227},{"c":19.59,"h":19.67,"l":18.91,"n":4018,"o":18.91,"t":"2025-10-23T04:00:00Z","v":161206,"vw":19.42983},{"c":21.68,"h":21.99,"l":19.805,"n":6761,"o":19.99,"t":"2025-10-24T04:00:00Z","v":421436,"vw":21.251489},{"c":20.88,"h":22.25,"l":20.84,"n":6216,"o":22.14,"t":"2025-10-27T04:00:00Z","v":355228,"vw":21.558234},{"c":21.04,"h":21.53,"l":20.26,"n":5837,"o":21.06,"t":"2025-10-28T04:00:00Z","v":244047,"vw":20.917394},{"c":20.56,"h":21.56,"l":20.24,"n":6215,"o":21.03,"t":"2025-10-29T04:00:00Z","v":270553,"vw":20.873249},{"c":19.61,"h":20.955,"l":19.55,"n":4736,"o":20.36,"t":"2025-10-30T04:00:00Z","v":145968,"vw":19.989126},{"c":20.49,"h":21.06,"l":19.5,"n":5007,"o":19.72,"t":"2025-10-31T04:00:00Z","v":256562,"vw":20.508364},{"c":19.44,"h":21.09,"l":19.42,"n":6920,"o":20.49,"t":"2025-11-03T05:00:00Z","v":293512,"vw":19.896446},{"c":18.78,"h":19.43,"l":18.24,"n":6043,"o":18.9,"t":"2025-11-04T05:00:00Z","v":398306,"vw":18.798575},{"c":19.16,"h":19.6899,"l":18.38,"n":8220,"o":18.64,"t":"2025-11-05T05:00:00Z","v":424069,"vw":19.146232},{"c":18.94,"h":19.57,"l":18.35,"n":8216,"o":19.39,"t":"2025-11-06T05:00:00Z","v":420632,"vw":18.93018},{"c":15.65,"h":18.37,"l":14.81,"n":18625,"o":18.06,"t":"2025-11-07T05:00:00Z","v":1014822,"vw":15.836921},{"c":16.51,"h":16.8,"l":15.8024,"n":8882,"o":16.15,"t":"2025-11-10T05:00:00Z","v":486525,"vw":16.32747},{"c":15.89,"h":16.84,"l":15.75,"n":5054,"o":16.5,"t":"2025-11-11T05:00:00Z","v":331499,"vw":16.109193},{"c":16.15,"h":16.19,"l":15.6801,"n":5240,"o":15.89,"t":"2025-11-12T05:00:00Z","v":253488,"vw":16.005483},{"c":15.46,"h":16.37,"l":15.45,"n":6875,"o":16.15,"t":"2025-11-13T05:00:00Z","v":311294,"vw":15.802883},{"c":15.18,"h":15.51,"l":14.97,"n":4010,"o":15.02,"t":"2025-11-14T05:00:00Z","v":195495,"vw":15.220912},{"c":14.79,"h":15.1,"l":14.56,"n":5535,"o":14.87,"t":"2025-11-17T05:00:00Z","v":289359,"vw":14.84542},{"c":14.12,"h":14.7375,"l":14.05,"n":4385,"o":14.53,"t":"2025-11-18T05:00:00Z","v":239542,"vw":14.218773},{"c":14.26,"h":14.5,"l":13.88,"n":4669,"o":14.12,"t":"2025-11-19T05:00:00Z","v":248138,"vw":14.233547},{"c":13.58,"h":14.87,"l":13.57,"n":5510,"o":14.43,"t":"2025-11-20T05:00:00Z","v":276062,"vw":14.075641},{"c":14.59,"h":14.94,"l":13.58,"n":5475,"o":13.58,"t":"2025-11-21T05:00:00Z","v":259955,"vw":14.377281},{"c":15.29,"h":15.44,"l":14.59,"n":4068,"o":14.59,"t":"2025-11-24T05:00:00Z","v":205420,"vw":15.233504},{"c":15.39,"h":15.59,"l":15.16,"n":3961,"o":15.23,"t":"2025-11-25T05:00:00Z","v":206578,"vw":15.339749},{"c":15.38,"h":15.59,"l":15.11,"n":4110,"o":15.4,"t":"2025-11-26T05:00:00Z","v":188960,"vw":15.316264},{"c":15.27,"h":15.55,"l":15.15,"n":1841,"o":15.51,"t":"2025-11-28T05:00:00Z","v":80194,"vw":15.303732},{"c":14.34,"h":15.23,"l":14.28,"n":4236,"o":15.23,"t":"2025-12-01T05:00:00Z","v":322870,"vw":14.65835},{"c":14.11,"h":14.72,"l":14.01,"n":3244,"o":14.49,"t":"2025-12-02T05:00:00Z","v":171505,"vw":14.211518},{"c":14.32,"h":14.34,"l":13.95,"n":2980,"o":14.18,"t":"2025-12-03T05:00:00Z","v":220302,"vw":14.207254},{"c":14.65,"h":14.75,"l":14.12,"n":3055,"o":14.33,"t":"2025-12-04T05:00:00Z","v":143518,"vw":14.517648},{"c":14.24,"h":14.95,"l":14.2,"n":2933,"o":14.71,"t":"2025-12-05T05:00:00Z","v":154874,"vw":14.436026},{"c":14.01,"h":14.645,"l":13.69,"n":4345,"o":14.33,"t":"2025-12-08T05:00:00Z","v":196679,"vw":14.105673},{"c":13.91,"h":14.26,"l":13.89,"n":3097,"o":13.93,"t":"2025-12-09T05:00:00Z","v":149446,"vw":14.011173},{"c":13.87,"h":14.15,"l":13.7,"n":4364,"o":13.84,"t":"2025-12-10T05:00:00Z","v":293804,"vw":13.884668},{"c":14.03,"h":14.09,"l":13.135,"n":7052,"o":13.88,"t":"2025-12-11T05:00:00Z","v":647215,"vw":13.674139},{"c":13.36,"h":14.25,"l":13.34,"n":4480,"o":14.05,"t":"2025-12-12T05:00:00Z","v":260871,"vw":13.62984},{"c":13.18,"h":13.8748,"l":13.14,"n":4498,"o":13.66,"t":"2025-12-15T05:00:00Z","v":226980,"vw":13.348881},{"c":12.77,"h":13.405,"l":12.66,"n":4665,"o":13.07,"t":"2025-12-16T05:00:00Z","v":217464,"vw":12.889085},{"c":13.11,"h":13.71,"l":12.92,"n":5423,"o":12.92,"t":"2025-12-17T05:00:00Z","v":274288,"vw":13.251493},{"c":13.6,"h":13.66,"l":13.02,"n":5188,"o":13.22,"t":"2025-12-18T05:00:00Z","v":396859,"vw":13.446008},{"c":13.51,"h":13.78,"l":13.25,"n":5047,"o":13.7,"t":"2025-12-19T05:00:00Z","v":402059,"vw":13.518955},{"c":13.29,"h":13.69,"l":13.07,"n":5419,"o":13.59,"t":"2025-12-22T05:00:00Z","v":312239,"vw":13.344073},{"c":12.74,"h":13.18,"l":12.65,"n":3292,"o":13.18,"t":"2025-12-23T05:00:00Z","v":182578,"vw":12.835749},{"c":12.76,"h":12.89,"l":12.545,"n":2374,"o":12.62,"t":"2025-12-24T05:00:00Z","v":103031,"vw":12.680367},{"c":12.48,"h":12.87,"l":12.375,"n":4218,"o":12.8,"t":"2025-12-26T05:00:00Z","v":178752,"vw":12.521524},{"c":12.25,"h":12.52,"l":12.2,"n":4695,"o":12.39,"t":"2025-12-29T05:00:00Z","v":180508,"vw":12.339508},{"c":12.39,"h":12.578,"l":12.12,"n":3356,"o":12.23,"t":"2025-12-30T05:00:00Z","v":196223,"vw":12.365688},{"c":12.26,"h":12.44,"l":12.12,"n":2780,"o":12.36,"t":"2025-12-31T05:00:00Z","v":386522,"vw":12.252984},{"c":12.42,"h":12.62,"l":11.75,"n":6882,"o":12.38,"t":"2026-01-02T05:00:00Z","v":308168,"vw":12.344388},{"c":13.17,"h":13.67,"l":12.5,"n":5772,"o":12.5,"t":"2026-01-05T05:00:00Z","v":317724,"vw":13.220035},{"c":13.32,"h":13.35,"l":12.6735,"n":3984,"o":13.1,"t":"2026-01-06T05:00:00Z","v":179583,"vw":13.074925},{"c":13.85,"h":14.055,"l":13,"n":6535,"o":13.37,"t":"2026-01-07T05:00:00Z","v":342597,"vw":13.796892},{"c":13.36,"h":13.89,"l":13.08,"n":5761,"o":13.78,"t":"2026-01-08T05:00:00Z","v":283008,"vw":13.355123},{"c":13.16,"h":13.625,"l":12.86,"n":2809,"o":13.54,"t":"2026-01-09T05:00:00Z","v":172177,"vw":13.118777},{"c":14.06,"h":14.16,"l":12.92,"n":4519,"o":13.12,"t":"2026-01-12T05:00:00Z","v":227104,"vw":13.71267},{"c":12.63,"h":14.13,"l":12.51,"n":4519,"o":14.13,"t":"2026-01-13T05:00:00Z","v":219310,"vw":12.886195},{"c":12.85,"h":12.85,"l":12.23,"n":4251,"o":12.56,"t":"2026-01-14T05:00:00Z","v":200935,"vw":12.566162},{"c":12.6,"h":13,"l":12.38,"n":3988,"o":12.84,"t":"2026-01-15T05:00:00Z","v":193734,"vw":12.670856},{"c":12.15,"h":12.6,"l":12.025,"n":4141,"o":12.6,"t":"2026-01-16T05:00:00Z","v":225807,"vw":12.221712},{"c":11.94,"h":12.19,"l":11.71,"n":4048,"o":11.88,"t":"2026-01-20T05:00:00Z","v":199467,"vw":11.966288},{"c":11.66,"h":12.17,"l":11.44,"n":4503,"o":11.92,"t":"2026-01-21T05:00:00Z","v":231077,"vw":11.699303},{"c":11.96,"h":12.34,"l":11.7,"n":4720,"o":11.81,"t":"2026-01-22T05:00:00Z","v":326240,"vw":12.075064},{"c":11.92,"h":12.03,"l":11.45,"n":4372,"o":11.86,"t":"2026-01-23T05:00:00Z","v":277583,"vw":11.858081},{"c":11.64,"h":12.16,"l":11.6,"n":2926,"o":11.89,"t":"2026-01-26T05:00:00Z","v":152703,"vw":11.862784},{"c":11.77,"h":11.87,"l":11.34,"n":5468,"o":11.65,"t":"2026-01-27T05:00:00Z","v":321929,"vw":11.606738},{"c":10.97,"h":12.12,"l":10.92,"n":5492,"o":11.81,"t":"2026-01-28T05:00:00Z","v":327487,"vw":11.403369},{"c":10.82,"h":11.06,"l":10.4,"n":4225,"o":11.01,"t":"2026-01-29T05:00:00Z","v":219652,"vw":10.67249},{"c":10.76,"h":11.07,"l":10.4,"n":9220,"o":10.7,"t":"2026-01-30T05:00:00Z","v":567262,"vw":10.698883},{"c":10.92,"h":11.24,"l":10.34,"n":5864,"o":10.63,"t":"2026-02-02T05:00:00Z","v":266701,"vw":10.899425},{"c":10.25,"h":11.16,"l":9.73,"n":7929,"o":10.99,"t":"2026-02-03T05:00:00Z","v":503228,"vw":10.107364},{"c":11.02,"h":11.91,"l":9.95,"n":11659,"o":10.06,"t":"2026-02-04T05:00:00Z","v":692012,"vw":11.155236},{"c":10.54,"h":11.01,"l":10.405,"n":6807,"o":10.89,"t":"2026-02-05T05:00:00Z","v":311643,"vw":10.590819},{"c":10.89,"h":10.95,"l":10.15,"n":7642,"o":10.76,"t":"2026-02-06T05:00:00Z","v":408948,"vw":10.670356},{"c":10.35,"h":10.9,"l":10.32,"n":4918,"o":10.9,"t":"2026-02-09T05:00:00Z","v":225870,"vw":10.492418},{"c":10.07,"h":10.59,"l":10.06,"n":5175,"o":10.39,"t":"2026-02-10T05:00:00Z","v":301675,"vw":10.260724},{"c":9.23,"h":10.35,"l":9.06,"n":10264,"o":10.24,"t":"2026-02-11T05:00:00Z","v":941938,"vw":9.369175},{"c":8.21,"h":9.425,"l":7.8,"n":11590,"o":9.33,"t":"2026-02-12T05:00:00Z","v":835350,"vw":8.225602},{"c":8.75,"h":9.0599,"l":8.095,"n":7411,"o":8.25,"t":"2026-02-13T05:00:00Z","v":438115,"vw":8.819641},{"c":8.29,"h":8.84,"l":8.164,"n":5828,"o":8.62,"t":"2026-02-17T05:00:00Z","v":379256,"vw":8.335644},{"c":8.38,"h":8.469,"l":7.94,"n":9401,"o":8.3,"t":"2026-02-18T05:00:00Z","v":528865,"vw":8.263146},{"c":8.63,"h":8.65,"l":8.131,"n":7352,"o":8.33,"t":"2026-02-19T05:00:00Z","v":497583,"vw":8.539244},{"c":8.2,"h":8.84,"l":8.19,"n":5947,"o":8.52,"t":"2026-02-20T05:00:00Z","v":337878,"vw":8.370175},{"c":7.37,"h":8.29,"l":7.125,"n":8961,"o":8.21,"t":"2026-02-23T05:00:00Z","v":647241,"vw":7.430768},{"c":7.64,"h":7.675,"l":7.37,"n":4782,"o":7.37,"t":"2026-02-24T05:00:00Z","v":301426,"vw":7.572604},{"c":7.79,"h":8.15,"l":7.52,"n":6593,"o":7.67,"t":"2026-02-25T05:00:00Z","v":457467,"vw":7.910799},{"c":7.84,"h":8.06,"l":7.6801,"n":3615,"o":7.78,"t":"2026-02-26T05:00:00Z","v":274415,"vw":7.832727},{"c":7.58,"h":7.6783,"l":7.38,"n":4229,"o":7.65,"t":"2026-02-27T05:00:00Z","v":342012,"vw":7.560448},{"c":7.39,"h":7.5569,"l":7.26,"n":4858,"o":7.45,"t":"2026-03-02T05:00:00Z","v":295903,"vw":7.400942},{"c":7.32,"h":7.42,"l":6.84,"n":5145,"o":7.15,"t":"2026-03-03T05:00:00Z","v":257103,"vw":7.177781},{"c":7.87,"h":7.96,"l":7.2,"n":5533,"o":7.38,"t":"2026-03-04T05:00:00Z","v":298045,"vw":7.762948},{"c":7.53,"h":7.98,"l":7.3,"n":12178,"o":7.74,"t":"2026-03-05T05:00:00Z","v":973845,"vw":7.588738},{"c":6.74,"h":7.49,"l":5.54,"n":23029,"o":6.895,"t":"2026-03-06T05:00:00Z","v":2100269,"vw":6.412342},{"c":6.84,"h":6.93,"l":6.53,"n":8159,"o":6.6,"t":"2026-03-09T04:00:00Z","v":527135,"vw":6.755159},{"c":6.58,"h":7.0471,"l":6.525,"n":7848,"o":6.85,"t":"2026-03-10T04:00:00Z","v":465740,"vw":6.72363},{"c":6.67,"h":6.855,"l":6.505,"n":6603,"o":6.56,"t":"2026-03-11T04:00:00Z","v":401459,"vw":6.646097},{"c":5.93,"h":6.535,"l":5.915,"n":5729,"o":6.52,"t":"2026-03-12T04:00:00Z","v":381021,"vw":6.105535},{"c":6.4,"h":6.41,"l":5.96,"n":8899,"o":6.01,"t":"2026-03-13T04:00:00Z","v":611604,"vw":6.204383},{"c":6.53,"h":6.651,"l":6.3203,"n":5782,"o":6.48,"t":"2026-03-16T04:00:00Z","v":399865,"vw":6.516681},{"c":6.62,"h":6.8236,"l":6.4,"n":6655,"o":6.56,"t":"2026-03-17T04:00:00Z","v":438335,"vw":6.637229},{"c":6.31,"h":6.61,"l":6.23,"n":4328,"o":6.52,"t":"2026-03-18T04:00:00Z","v":363852,"vw":6.359962},{"c":6.15,"h":6.49,"l":6,"n":7606,"o":6.31,"t":"2026-03-19T04:00:00Z","v":632261,"vw":6.130928},{"c":5.99,"h":6.17,"l":5.94,"n":4327,"o":6.15,"t":"2026-03-20T04:00:00Z","v":295663,"vw":6.034745},{"c":6.43,"h":6.58,"l":6.12,"n":5160,"o":6.19,"t":"2026-03-23T04:00:00Z","v":443154,"vw":6.382501},{"c":6.78,"h":6.86,"l":6.29,"n":7280,"o":6.37,"t":"2026-03-24T04:00:00Z","v":733546,"vw":6.652925},{"c":7.18,"h":7.4699,"l":6.7953,"n":12637,"o":6.945,"t":"2026-03-25T04:00:00Z","v":1731324,"vw":7.124104},{"c":6.96,"h":7.33,"l":6.9009,"n":7121,"o":7.11,"t":"2026-03-26T04:00:00Z","v":590129,"vw":7.078484},{"c":6.6,"h":6.93,"l":6.55,"n":6596,"o":6.86,"t":"2026-03-27T04:00:00Z","v":424814,"vw":6.707701},{"c":6.46,"h":6.8,"l":6.3101,"n":6067,"o":6.67,"t":"2026-03-30T04:00:00Z","v":383614,"vw":6.526824},{"c":6.28,"h":6.575,"l":6.19,"n":5596,"o":6.52,"t":"2026-03-31T04:00:00Z","v":389928,"vw":6.333036},{"c":6.56,"h":6.825,"l":6.24,"n":6904,"o":6.58,"t":"2026-04-01T04:00:00Z","v":498915,"vw":6.5342},{"c":6.56,"h":6.8,"l":6.23,"n":4269,"o":6.42,"t":"2026-04-02T04:00:00Z","v":329262,"vw":6.534128},{"c":6.8,"h":6.96,"l":6.6201,"n":5347,"o":6.72,"t":"2026-04-06T04:00:00Z","v":502517,"vw":6.781693},{"c":6.65,"h":6.775,"l":6.3,"n":4559,"o":6.61,"t":"2026-04-07T04:00:00Z","v":335843,"vw":6.589673},{"c":6.5,"h":7.22,"l":6.425,"n":4339,"o":7.15,"t":"2026-04-08T04:00:00Z","v":391922,"vw":6.682472},{"c":6.16,"h":6.48,"l":6.03,"n":6072,"o":6.39,"t":"2026-04-09T04:00:00Z","v":536396,"vw":6.166879},{"c":6.13,"h":6.505,"l":5.9725,"n":7571,"o":6.2,"t":"2026-04-10T04:00:00Z","v":626371,"vw":6.262786},{"c":5.93,"h":6.05,"l":5.77,"n":6248,"o":6.02,"t":"2026-04-13T04:00:00Z","v":581697,"vw":5.931191},{"c":6.05,"h":6.2,"l":5.93,"n":5170,"o":5.96,"t":"2026-04-14T04:00:00Z","v":321956,"vw":6.085467},{"c":6.4,"h":6.43,"l":6,"n":4920,"o":6.08,"t":"2026-04-15T04:00:00Z","v":324715,"vw":6.284834},{"c":6.64,"h":6.6899,"l":6.4,"n":7411,"o":6.46,"t":"2026-04-16T04:00:00Z","v":484574,"vw":6.555461},{"c":7.17,"h":7.29,"l":6.74,"n":6111,"o":6.74,"t":"2026-04-17T04:00:00Z","v":519886,"vw":7.158736},{"c":7.2,"h":7.3599,"l":6.9,"n":5220,"o":7,"t":"2026-04-20T04:00:00Z","v":298555,"vw":7.154318},{"c":6.94,"h":8.26,"l":6.9,"n":11198,"o":7.26,"t":"2026-04-21T04:00:00Z","v":950906,"vw":7.398459},{"c":6.8,"h":7.36,"l":6.68,"n":7121,"o":7,"t":"2026-04-22T04:00:00Z","v":418619,"vw":6.942077},{"c":6.41,"h":6.8,"l":6.2606,"n":4240,"o":6.8,"t":"2026-04-23T04:00:00Z","v":384254,"vw":6.462606},{"c":6.43,"h":6.56,"l":6.316,"n":4365,"o":6.4,"t":"2026-04-24T04:00:00Z","v":344023,"vw":6.448703},{"c":6.41,"h":6.77,"l":6.38,"n":5916,"o":6.43,"t":"2026-04-27T04:00:00Z","v":410358,"vw":6.494067},{"c":6.4,"h":6.45,"l":6.23,"n":5931,"o":6.4,"t":"2026-04-28T04:00:00Z","v":323360,"vw":6.3502},{"c":6.14,"h":6.51,"l":6.07,"n":5157,"o":6.51,"t":"2026-04-29T04:00:00Z","v":392439,"vw":6.170752},{"c":6.23,"h":6.25,"l":5.95,"n":5129,"o":6.18,"t":"2026-04-30T04:00:00Z","v":338555,"vw":6.12929},{"c":6.7,"h":6.72,"l":6.26,"n":5997,"o":6.27,"t":"2026-05-01T04:00:00Z","v":472820,"vw":6.515747},{"c":6.77,"h":6.99,"l":6.5497,"n":5241,"o":6.67,"t":"2026-05-04T04:00:00Z","v":321716,"vw":6.819798},{"c":6.63,"h":6.8923,"l":6.46,"n":4837,"o":6.8,"t":"2026-05-05T04:00:00Z","v":518673,"vw":6.609453},{"c":6.47,"h":6.8,"l":6.37,"n":4011,"o":6.7,"t":"2026-05-06T04:00:00Z","v":308267,"vw":6.499522},{"c":6.63,"h":6.77,"l":6.51,"n":4385,"o":6.52,"t":"2026-05-07T04:00:00Z","v":246587,"vw":6.624792},{"c":6.44,"h":6.57,"l":6.3,"n":3959,"o":6.57,"t":"2026-05-08T04:00:00Z","v":232432,"vw":6.440486},{"c":6.21,"h":6.47,"l":6.14,"n":3954,"o":6.36,"t":"2026-05-11T04:00:00Z","v":298675,"vw":6.255348},{"c":6.34,"h":6.48,"l":6.1,"n":8484,"o":6.12,"t":"2026-05-12T04:00:00Z","v":657702,"vw":6.315016},{"c":4.915,"h":5.72,"l":4.57,"n":17559,"o":5.62,"t":"2026-05-13T04:00:00Z","v":2221881,"vw":4.872076},{"c":5.18,"h":5.39,"l":5,"n":13802,"o":5.06,"t":"2026-05-14T04:00:00Z","v":1180214,"vw":5.239191},{"c":5.21,"h":5.34,"l":5.09,"n":9505,"o":5.09,"t":"2026-05-15T04:00:00Z","v":572861,"vw":5.214197},{"c":5.09,"h":5.36,"l":5.015,"n":5560,"o":5.21,"t":"2026-05-18T04:00:00Z","v":462966,"vw":5.140415},{"c":4.83,"h":5.18,"l":4.77,"n":8790,"o":5.05,"t":"2026-05-19T04:00:00Z","v":974552,"vw":4.936039},{"c":4.97,"h":5.04,"l":4.71,"n":5775,"o":4.81,"t":"2026-05-20T04:00:00Z","v":381291,"vw":4.932006},{"c":4.94,"h":5.0066,"l":4.795,"n":3564,"o":4.92,"t":"2026-05-21T04:00:00Z","v":298067,"vw":4.908916},{"c":4.94,"h":5.12,"l":4.9,"n":3983,"o":4.92,"t":"2026-05-22T04:00:00Z","v":340971,"vw":4.965627},{"c":4.83,"h":5.06,"l":4.7812,"n":3691,"o":4.95,"t":"2026-05-26T04:00:00Z","v":291456,"vw":4.860091},{"c":4.88,"h":5.03,"l":4.8,"n":4040,"o":4.83,"t":"2026-05-27T04:00:00Z","v":391637,"vw":4.885737},{"c":5.1,"h":5.13,"l":4.82,"n":3575,"o":4.85,"t":"2026-05-28T04:00:00Z","v":248301,"vw":5.049083},{"c":5.19,"h":5.38,"l":5,"n":4689,"o":5.1,"t":"2026-05-29T04:00:00Z","v":528614,"vw":5.184052},{"c":5.38,"h":5.52,"l":5.16,"n":5590,"o":5.2,"t":"2026-06-01T04:00:00Z","v":409062,"vw":5.377864},{"c":5.28,"h":5.46,"l":5.177,"n":4625,"o":5.38,"t":"2026-06-02T04:00:00Z","v":341689,"vw":5.287855},{"c":4.95,"h":5.25,"l":4.93,"n":4033,"o":5.24,"t":"2026-06-03T04:00:00Z","v":330799,"vw":4.991366},{"c":5.38,"h":5.605,"l":4.96,"n":5407,"o":5.01,"t":"2026-06-04T04:00:00Z","v":476217,"vw":5.415126},{"c":5.11,"h":5.42,"l":5.06,"n":3632,"o":5.33,"t":"2026-06-05T04:00:00Z","v":226248,"vw":5.149},{"c":5.05,"h":5.2,"l":5.03,"n":3090,"o":5.15,"t":"2026-06-08T04:00:00Z","v":222878,"vw":5.106083},{"c":5.07,"h":5.31,"l":4.922,"n":4798,"o":5.11,"t":"2026-06-09T04:00:00Z","v":307010,"vw":5.119116},{"c":5.08,"h":5.175,"l":5.004,"n":4322,"o":5.01,"t":"2026-06-10T04:00:00Z","v":299863,"vw":5.076658},{"c":5.28,"h":5.28,"l":4.99,"n":4955,"o":5.1,"t":"2026-06-11T04:00:00Z","v":290031,"vw":5.145519},{"c":5.23,"h":5.37,"l":5.164,"n":2599,"o":5.3,"t":"2026-06-12T04:00:00Z","v":152545,"vw":5.268079},{"c":5.32,"h":5.415,"l":5.2235,"n":2943,"o":5.24,"t":"2026-06-15T04:00:00Z","v":198195,"vw":5.303502},{"c":5.28,"h":5.53,"l":5.27,"n":2931,"o":5.34,"t":"2026-06-16T04:00:00Z","v":171836,"vw":5.335962},{"c":5.08,"h":5.355,"l":5.02,"n":3860,"o":5.28,"t":"2026-06-17T04:00:00Z","v":367817,"vw":5.169702},{"c":4.98,"h":5.2,"l":4.946,"n":3411,"o":5.16,"t":"2026-06-18T04:00:00Z","v":557466,"vw":5.002561},{"c":4.68,"h":5,"l":4.66,"n":4836,"o":4.95,"t":"2026-06-22T04:00:00Z","v":426209,"vw":4.77809},{"c":4.54,"h":4.82,"l":4.54,"n":8815,"o":4.61,"t":"2026-06-23T04:00:00Z","v":694083,"vw":4.612345},{"c":4.74,"h":4.99,"l":4.6,"n":9837,"o":4.61,"t":"2026-06-24T04:00:00Z","v":806941,"vw":4.809242},{"c":4.9,"h":5.01,"l":4.7503,"n":8798,"o":4.8,"t":"2026-06-25T04:00:00Z","v":613221,"vw":4.882146},{"c":5.12,"h":5.18,"l":4.885,"n":5531,"o":4.9,"t":"2026-06-26T04:00:00Z","v":1805882,"vw":5.107396},{"c":5.43,"h":5.56,"l":5.115,"n":5672,"o":5.16,"t":"2026-06-29T04:00:00Z","v":359259,"vw":5.360609},{"c":5.72,"h":5.78,"l":5.23,"n":6604,"o":5.31,"t":"2026-06-30T04:00:00Z","v":506514,"vw":5.549191},{"c":6.08,"h":6.17,"l":5.78,"n":7097,"o":5.8,"t":"2026-07-01T04:00:00Z","v":598638,"vw":6.022878},{"c":6.19,"h":6.5,"l":6.04,"n":5180,"o":6.14,"t":"2026-07-02T04:00:00Z","v":519659,"vw":6.21836},{"c":6.35,"h":6.49,"l":6.17,"n":3684,"o":6.17,"t":"2026-07-06T04:00:00Z","v":254747,"vw":6.358482},{"c":6.29,"h":6.55,"l":6.25,"n":4771,"o":6.34,"t":"2026-07-07T04:00:00Z","v":366504,"vw":6.344064},{"c":6.15,"h":6.39,"l":5.89,"n":6832,"o":6.16,"t":"2026-07-08T04:00:00Z","v":442205,"vw":6.083268},{"c":6.28,"h":6.36,"l":6.1,"n":4881,"o":6.12,"t":"2026-07-09T04:00:00Z","v":463382,"vw":6.23941},{"c":6.41,"h":6.45,"l":6.24,"n":3895,"o":6.32,"t":"2026-07-10T04:00:00Z","v":166543,"vw":6.352813},{"c":6.55,"h":6.6,"l":6.37,"n":4632,"o":6.47,"t":"2026-07-13T04:00:00Z","v":227052,"vw":6.510374},{"c":6.53,"h":6.68,"l":6.425,"n":4319,"o":6.5,"t":"2026-07-14T04:00:00Z","v":258648,"vw":6.543449},{"c":6.65,"h":6.87,"l":6.54,"n":5456,"o":6.54,"t":"2026-07-15T04:00:00Z","v":224096,"vw":6.729557},{"c":6.65,"h":6.84,"l":6.63,"n":4842,"o":6.65,"t":"2026-07-16T04:00:00Z","v":284953,"vw":6.698951},{"c":6.69,"h":6.72,"l":6.51,"n":4644,"o":6.65,"t":"2026-07-17T04:00:00Z","v":272738,"vw":6.632995},{"c":6.51,"h":6.67,"l":6.465,"n":4410,"o":6.66,"t":"2026-07-20T04:00:00Z","v":222762,"vw":6.551142},{"c":6.66,"h":6.68,"l":6.48,"n":4514,"o":6.52,"t":"2026-07-21T04:00:00Z","v":187617,"vw":6.607584},{"c":6.46,"h":6.68,"l":6.43,"n":3723,"o":6.66,"t":"2026-07-22T04:00:00Z","v":224911,"vw":6.518803},{"c":6.21,"h":6.4,"l":6.13,"n":3605,"o":6.4,"t":"2026-07-23T04:00:00Z","v":235539,"vw":6.243937},{"c":6.24,"h":6.3151,"l":6.18,"n":2913,"o":6.23,"t":"2026-07-24T04:00:00Z","v":195019,"vw":6.242411},{"c":6.38,"h":6.45,"l":6.31,"n":2598,"o":6.34,"t":"2026-07-27T04:00:00Z","v":106852,"vw":6.370944},{"c":6.34,"h":6.442,"l":6.26,"n":3110,"o":6.4,"t":"2026-07-28T04:00:00Z","v":171611,"vw":6.352933},{"c":6.37,"h":6.54,"l":6.331,"n":2991,"o":6.34,"t":"2026-07-29T04:00:00Z","v":106066,"vw":6.396781},{"c":6.27,"h":6.46,"l":6.03,"n":5216,"o":6.14,"t":"2026-07-30T04:00:00Z","v":329453,"vw":6.188373},{"c":6.05,"h":6.29,"l":5.72,"n":5076,"o":6.25,"t":"2026-07-31T04:00:00Z","v":274101,"vw":5.978656},{"c":6.55,"h":6.59,"l":6.16,"n":2360,"o":6.16,"t":"2026-08-03T04:00:00Z","v":106872,"vw":6.460245},{"c":6.85,"h":6.92,"l":6.585,"n":3790,"o":6.59,"t":"2026-08-04T04:00:00Z","v":176898,"vw":6.79314},{"c":6.93,"h":7,"l":6.69,"n":4095,"o":6.87,"t":"2026-08-05T04:00:00Z","v":229814,"vw":6.891437},{"c":6.74,"h":6.9,"l":6.67,"n":2807,"o":6.9,"t":"2026-08-06T04:00:00Z","v":100377,"vw":6.766642},{"c":7.08,"h":7.4,"l":6.955,"n":3618,"o":7.05,"t":"2026-08-07T04:00:00Z","v":184056,"vw":7.115597},{"c":6.86,"h":7.08,"l":6.7601,"n":5972,"o":7,"t":"2026-08-10T04:00:00Z","v":228130,"vw":6.923574},{"c":6.92,"h":7.08,"l":6.83,"n":5502,"o":6.83,"t":"2026-08-11T04:00:00Z","v":226114,"vw":6.971289},{"c":7.04,"h":7.18,"l":6.568,"n":6061,"o":6.92,"t":"2026-08-12T04:00:00Z","v":326677,"vw":6.957397},{"c":8.78,"h":8.9,"l":6.58,"n":14425,"o":6.82,"t":"2026-08-13T04:00:00Z","v":1099623,"vw":8.152171},{"c":8.72,"h":9.08,"l":8.4505,"n":6003,"o":8.72,"t":"2026-08-14T04:00:00Z","v":380884,"vw":8.771621},{"c":8.48,"h":8.82,"l":8.43,"n":3154,"o":8.71,"t":"2026-08-17T04:00:00Z","v":139528,"vw":8.540268},{"c":8.23,"h":8.71,"l":8.18,"n":4600,"o":8.4,"t":"2026-08-18T04:00:00Z","v":216368,"vw":8.440542},{"c":8.01,"h":8.89,"l":8.01,"n":3367,"o":8.31,"t":"2026-08-19T04:00:00Z","v":208050,"vw":8.301203},{"c":7.93,"h":8.2399,"l":7.86,"n":3690,"o":7.98,"t":"2026-08-20T04:00:00Z","v":185539,"vw":8.004395},{"c":7.71,"h":8.215,"l":7.59,"n":3271,"o":8.21,"t":"2026-08-21T04:00:00Z","v":131508,"vw":7.775957},{"c":7.65,"h":8.1,"l":7.6,"n":3487,"o":7.71,"t":"2026-08-24T04:00:00Z","v":150086,"vw":7.819542},{"c":7.86,"h":7.935,"l":7.59,"n":2875,"o":7.66,"t":"2026-08-25T04:00:00Z","v":132023,"vw":7.789209},{"c":7.75,"h":7.85,"l":7.62,"n":2691,"o":7.78,"t":"2026-08-26T04:00:00Z","v":112886,"vw":7.705115},{"c":7.83,"h":8,"l":7.65,"n":3212,"o":7.75,"t":"2026-08-27T04:00:00Z","v":332911,"vw":7.86687},{"c":7.95,"h":8.09,"l":7.6,"n":3271,"o":7.83,"t":"2026-08-28T04:00:00Z","v":270387,"vw":7.88257},{"c":7.98,"h":8.04,"l":7.7086,"n":4083,"o":7.89,"t":"2026-08-31T04:00:00Z","v":170869,"vw":7.947605},{"c":7.86,"h":8.03,"l":7.7,"n":2822,"o":7.995,"t":"2026-09-01T04:00:00Z","v":115501,"vw":7.838232},{"c":8.04,"h":8.3499,"l":7.48,"n":2499,"o":7.93,"t":"2026-09-02T04:00:00Z","v":170253,"vw":8.000826},{"c":7.95,"h":8.335,"l":7.9,"n":4110,"o":8.09,"t":"2026-09-03T04:00:00Z","v":157194,"vw":8.00182},{"c":7.87,"h":7.9,"l":7.66,"n":2086,"o":7.84,"t":"2026-09-04T04:00:00Z","v":81890,"vw":7.820431},{"c":7.6,"h":7.84,"l":7.56,"n":3127,"o":7.84,"t":"2026-09-08T04:00:00Z","v":99756,"vw":7.652123},{"c":7.17,"h":7.6,"l":7.16,"n":2062,"o":7.6,"t":"2026-09-09T04:00:00Z","v":78469,"vw":7.288188},{"c":7.18,"h":7.26,"l":6.86,"n":2190,"o":7.07,"t":"2026-09-10T04:00:00Z","v":108188,"vw":7.134886},{"c":7.29,"h":7.32,"l":7.06,"n":1890,"o":7.24,"t":"2026-09-11T04:00:00Z","v":114832,"vw":7.213153},{"c":7.81,"h":7.81,"l":7.27,"n":2770,"o":7.27,"t":"2026-09-14T04:00:00Z","v":96444,"vw":7.711911},{"c":7.56,"h":7.77,"l":7.42,"n":2295,"o":7.77,"t":"2026-09-15T04:00:00Z","v":74807,"vw":7.544583},{"c":7.53,"h":7.68,"l":7.495,"n":1929,"o":7.62,"t":"2026-09-16T04:00:00Z","v":58354,"vw":7.565087},{"c":7.59,"h":7.72,"l":7.54,"n":1968,"o":7.69,"t":"2026-09-17T04:00:00Z","v":72159,"vw":7.598342},{"c":7.29,"h":7.53,"l":7.25,"n":2826,"o":7.53,"t":"2026-09-18T04:00:00Z","v":233482,"vw":7.349074},{"c":7.56,"h":7.63,"l":7.13,"n":5308,"o":7.31,"t":"2026-09-21T04:00:00Z","v":286282,"vw":7.451972},{"c":7.62,"h":7.665,"l":7.29,"n":2528,"o":7.6,"t":"2026-09-22T04:00:00Z","v":121205,"vw":7.599961},{"c":7.6,"h":7.83,"l":7.55,"n":3686,"o":7.62,"t":"2026-09-23T04:00:00Z","v":143461,"vw":7.656112},{"c":7.89,"h":7.91,"l":7.345,"n":3754,"o":7.51,"t":"2026-09-24T04:00:00Z","v":184459,"vw":7.645639},{"c":8.04,"h":8.59,"l":7.88,"n":6518,"o":7.95,"t":"2026-09-25T04:00:00Z","v":486864,"vw":8.220193},{"c":7.81,"h":8.03,"l":7.69,"n":3280,"o":7.88,"t":"2026-09-28T04:00:00Z","v":142804,"vw":7.869821},{"c":8.36,"h":8.37,"l":7.821,"n":4509,"o":7.92,"t":"2026-09-29T04:00:00Z","v":211700,"vw":8.230305},{"c":8.35,"h":8.46,"l":8.2198,"n":4703,"o":8.4,"t":"2026-09-30T04:00:00Z","v":204929,"vw":8.373887},{"c":8.39,"h":8.86,"l":8.295,"n":4138,"o":8.42,"t":"2026-10-01T04:00:00Z","v":196479,"vw":8.462675},{"c":8.57,"h":8.76,"l":8.31,"n":4849,"o":8.55,"t":"2026-10-02T04:00:00Z","v":224868,"vw":8.618778},{"c":8.72,"h":8.785,"l":8.45,"n":3623,"o":8.6,"t":"2026-10-05T04:00:00Z","v":166715,"vw":8.654312},{"c":8.81,"h":9.18,"l":8.79,"n":2934,"o":8.82,"t":"2026-10-06T04:00:00Z","v":171952,"vw":8.891643},{"c":8.55,"h":8.9901,"l":8.38,"n":2635,"o":8.74,"t":"2026-10-07T04:00:00Z","v":162131,"vw":8.537136},{"c":8.38,"h":8.52,"l":8.2,"n":2463,"o":8.52,"t":"2026-10-08T04:00:00Z","v":211584,"vw":8.347633},{"c":8.28,"h":8.58,"l":8.28,"n":2014,"o":8.43,"t":"2026-10-09T04:00:00Z","v":123209,"vw":8.435224},{"c":8.22,"h":8.35,"l":8.14,"n":2763,"o":8.3,"t":"2026-10-12T04:00:00Z","v":142912,"vw":8.26162},{"c":8.425,"h":8.59,"l":8.25,"n":2540,"o":8.25,"t":"2026-10-13T04:00:00Z","v":154773,"vw":8.469206},{"c":8.29,"h":8.52,"l":8.22,"n":2098,"o":8.52,"t":"2026-10-14T04:00:00Z","v":81528,"vw":8.291988},{"c":8.85,"h":8.91,"l":8.11,"n":2683,"o":8.2,"t":"2026-10-15T04:00:00Z","v":151541,"vw":8.75143},{"c":8.5,"h":8.99,"l":8.495,"n":2793,"o":8.89,"t":"2026-10-16T04:00:00Z","v":101541,"vw":8.705443},{"c":8.74,"h":8.9,"l":8.4,"n":3659,"o":8.4,"t":"2026-10-19T04:00:00Z","v":130592,"vw":8.727081},{"c":8.93,"h":9.08,"l":8.57,"n":2847,"o":8.71,"t":"2026-10-20T04:00:00Z","v":157752,"vw":8.913185},{"c":9.37,"h":9.6,"l":8.555,"n":3822,"o":8.93,"t":"2026-10-21T04:00:00Z","v":187067,"vw":9.423577},{"c":9.08,"h":9.33,"l":9.01,"n":3132,"o":9.24,"t":"2026-10-22T04:00:00Z","v":134287,"vw":9.15056},{"c":9.15,"h":9.31,"l":8.89,"n":1653,"o":9.08,"t":"2026-10-23T04:00:00Z","v":77111,"vw":9.108928}],"volatilityBars":[{"c":7.42,"h":7.52,"l":7.395,"n":113,"o":7.51,"t":"2026-09-24T13:30:00Z","v":9375,"vw":7.467249},{"c":7.42,"h":7.44,"l":7.38,"n":50,"o":7.42,"t":"2026-09-24T13:45:00Z","v":4153,"vw":7.415637},{"c":7.37,"h":7.4125,"l":7.37,"n":56,"o":7.4125,"t":"2026-09-24T14:00:00Z","v":2851,"vw":7.38683},{"c":7.35,"h":7.4,"l":7.345,"n":52,"o":7.4,"t":"2026-09-24T14:15:00Z","v":1861,"vw":7.375517},{"c":7.5,"h":7.53,"l":7.36,"n":134,"o":7.36,"t":"2026-09-24T14:30:00Z","v":10188,"vw":7.452134},{"c":7.51,"h":7.57,"l":7.49,"n":188,"o":7.5,"t":"2026-09-24T14:45:00Z","v":8810,"vw":7.513642},{"c":7.495,"h":7.5,"l":7.47,"n":170,"o":7.5,"t":"2026-09-24T15:00:00Z","v":12763,"vw":7.490669},{"c":7.49,"h":7.55,"l":7.49,"n":134,"o":7.49,"t":"2026-09-24T15:15:00Z","v":7046,"vw":7.528158},{"c":7.5,"h":7.5,"l":7.49,"n":46,"o":7.49,"t":"2026-09-24T15:30:00Z","v":1555,"vw":7.496729},{"c":7.495,"h":7.5,"l":7.44,"n":111,"o":7.49,"t":"2026-09-24T15:45:00Z","v":9790,"vw":7.464702},{"c":7.49,"h":7.495,"l":7.455,"n":64,"o":7.495,"t":"2026-09-24T16:00:00Z","v":1859,"vw":7.479091},{"c":7.56,"h":7.61,"l":7.5,"n":129,"o":7.5,"t":"2026-09-24T16:15:00Z","v":4717,"vw":7.559198},{"c":7.64,"h":7.64,"l":7.58,"n":125,"o":7.58,"t":"2026-09-24T16:30:00Z","v":5436,"vw":7.59888},{"c":7.625,"h":7.63,"l":7.61,"n":68,"o":7.63,"t":"2026-09-24T16:45:00Z","v":1808,"vw":7.61815},{"c":7.63,"h":7.65,"l":7.61,"n":69,"o":7.62,"t":"2026-09-24T17:00:00Z","v":3361,"vw":7.624837},{"c":7.62,"h":7.64,"l":7.62,"n":49,"o":7.62,"t":"2026-09-24T17:15:00Z","v":1846,"vw":7.63061},{"c":7.58,"h":7.62,"l":7.58,"n":41,"o":7.62,"t":"2026-09-24T17:30:00Z","v":1264,"vw":7.601704},{"c":7.62,"h":7.62,"l":7.58,"n":28,"o":7.58,"t":"2026-09-24T17:45:00Z","v":876,"vw":7.595438},{"c":7.655,"h":7.67,"l":7.59,"n":113,"o":7.61,"t":"2026-09-24T18:00:00Z","v":6661,"vw":7.638039},{"c":7.69,"h":7.69,"l":7.67,"n":35,"o":7.67,"t":"2026-09-24T18:15:00Z","v":1378,"vw":7.680236},{"c":7.7,"h":7.725,"l":7.69,"n":135,"o":7.71,"t":"2026-09-24T18:30:00Z","v":4822,"vw":7.70544},{"c":7.71,"h":7.72,"l":7.7,"n":46,"o":7.72,"t":"2026-09-24T18:45:00Z","v":2316,"vw":7.712963},{"c":7.7,"h":7.72,"l":7.7,"n":68,"o":7.72,"t":"2026-09-24T19:00:00Z","v":2095,"vw":7.705499},{"c":7.72,"h":7.73,"l":7.71,"n":60,"o":7.71,"t":"2026-09-24T19:15:00Z","v":2504,"vw":7.722114},{"c":7.79,"h":7.795,"l":7.72,"n":164,"o":7.72,"t":"2026-09-24T19:30:00Z","v":11688,"vw":7.740108},{"c":7.905,"h":7.91,"l":7.785,"n":519,"o":7.79,"t":"2026-09-24T19:45:00Z","v":46594,"vw":7.84921},{"c":7.89,"h":7.89,"l":7.89,"n":6,"o":7.89,"t":"2026-09-24T20:00:00Z","v":5634,"vw":7.89},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-09-24T23:45:00Z","v":100,"vw":7.87},{"c":7.99,"h":8.2,"l":7.88,"n":157,"o":7.95,"t":"2026-09-25T13:30:00Z","v":27572,"vw":8.024226},{"c":7.965,"h":8.05,"l":7.89,"n":218,"o":8,"t":"2026-09-25T13:45:00Z","v":16576,"vw":7.980777},{"c":7.945,"h":7.97,"l":7.9,"n":109,"o":7.94,"t":"2026-09-25T14:00:00Z","v":7302,"vw":7.92527},{"c":7.975,"h":8.05,"l":7.95,"n":205,"o":7.97,"t":"2026-09-25T14:15:00Z","v":12271,"vw":8.009062},{"c":7.95,"h":7.98,"l":7.95,"n":56,"o":7.98,"t":"2026-09-25T14:30:00Z","v":3526,"vw":7.966731},{"c":7.92,"h":7.97,"l":7.895,"n":145,"o":7.97,"t":"2026-09-25T14:45:00Z","v":7753,"vw":7.926126},{"c":8.16,"h":8.16,"l":7.92,"n":331,"o":7.93,"t":"2026-09-25T15:00:00Z","v":39763,"vw":8.043962},{"c":8.155,"h":8.18,"l":8.155,"n":47,"o":8.18,"t":"2026-09-25T15:15:00Z","v":1707,"vw":8.166011},{"c":8.21,"h":8.23,"l":8.16,"n":288,"o":8.16,"t":"2026-09-25T15:30:00Z","v":18560,"vw":8.203499},{"c":8.175,"h":8.21,"l":8.125,"n":187,"o":8.21,"t":"2026-09-25T15:45:00Z","v":14810,"vw":8.155614},{"c":8.3,"h":8.34,"l":8.16,"n":289,"o":8.19,"t":"2026-09-25T16:00:00Z","v":48212,"vw":8.252951},{"c":8.435,"h":8.49,"l":8.27,"n":372,"o":8.295,"t":"2026-09-25T16:15:00Z","v":28174,"vw":8.37524},{"c":8.57,"h":8.59,"l":8.44,"n":707,"o":8.4784,"t":"2026-09-25T16:30:00Z","v":57276,"vw":8.512544},{"c":8.4,"h":8.565,"l":8.3401,"n":578,"o":8.565,"t":"2026-09-25T16:45:00Z","v":58987,"vw":8.469192},{"c":8.27,"h":8.4,"l":8.27,"n":110,"o":8.4,"t":"2026-09-25T17:00:00Z","v":9769,"vw":8.375838},{"c":8.2,"h":8.24,"l":8.19,"n":34,"o":8.24,"t":"2026-09-25T17:15:00Z","v":1913,"vw":8.213636},{"c":8.175,"h":8.21,"l":8.175,"n":35,"o":8.2099,"t":"2026-09-25T17:30:00Z","v":1732,"vw":8.198294},{"c":8.17,"h":8.18,"l":8.1,"n":106,"o":8.17,"t":"2026-09-25T17:45:00Z","v":9681,"vw":8.143146},{"c":8.165,"h":8.17,"l":8.16,"n":25,"o":8.17,"t":"2026-09-25T18:00:00Z","v":1486,"vw":8.163182},{"c":8.19,"h":8.27,"l":8.16,"n":750,"o":8.16,"t":"2026-09-25T18:15:00Z","v":39847,"vw":8.24079},{"c":8.185,"h":8.23,"l":8.185,"n":40,"o":8.205,"t":"2026-09-25T18:30:00Z","v":1788,"vw":8.209167},{"c":8.19,"h":8.195,"l":8.18,"n":38,"o":8.19,"t":"2026-09-25T18:45:00Z","v":1462,"vw":8.19},{"c":8.185,"h":8.2,"l":8.1787,"n":44,"o":8.2,"t":"2026-09-25T19:00:00Z","v":1726,"vw":8.188086},{"c":8.13,"h":8.185,"l":8.13,"n":141,"o":8.185,"t":"2026-09-25T19:15:00Z","v":5340,"vw":8.157528},{"c":8.045,"h":8.14,"l":8.03,"n":190,"o":8.115,"t":"2026-09-25T19:30:00Z","v":20075,"vw":8.068326},{"c":8.04,"h":8.06,"l":7.98,"n":521,"o":8.04,"t":"2026-09-25T19:45:00Z","v":29628,"vw":8.018649},{"c":8.04,"h":8.04,"l":8.04,"n":15,"o":8.04,"t":"2026-09-25T20:00:00Z","v":5545,"vw":8.04},{"c":7.785,"h":7.91,"l":7.69,"n":78,"o":7.88,"t":"2026-09-28T13:30:00Z","v":5369,"vw":7.837298},{"c":7.8,"h":7.825,"l":7.735,"n":262,"o":7.735,"t":"2026-09-28T13:45:00Z","v":13469,"vw":7.794973},{"c":7.91,"h":7.95,"l":7.78,"n":96,"o":7.8,"t":"2026-09-28T14:00:00Z","v":4616,"vw":7.840563},{"c":7.9,"h":7.93,"l":7.895,"n":63,"o":7.93,"t":"2026-09-28T14:15:00Z","v":2063,"vw":7.915761},{"c":7.885,"h":7.89,"l":7.885,"n":47,"o":7.89,"t":"2026-09-28T14:30:00Z","v":1282,"vw":7.886809},{"c":7.85,"h":7.88,"l":7.85,"n":33,"o":7.86,"t":"2026-09-28T14:45:00Z","v":952,"vw":7.861},{"c":7.88,"h":7.88,"l":7.86,"n":53,"o":7.87,"t":"2026-09-28T15:00:00Z","v":2295,"vw":7.869219},{"c":7.85,"h":7.875,"l":7.85,"n":18,"o":7.875,"t":"2026-09-28T15:15:00Z","v":523,"vw":7.861667},{"c":7.825,"h":7.8563,"l":7.825,"n":43,"o":7.855,"t":"2026-09-28T15:30:00Z","v":2188,"vw":7.838181},{"c":7.82,"h":7.82,"l":7.82,"n":21,"o":7.82,"t":"2026-09-28T15:45:00Z","v":1049,"vw":7.82},{"c":7.88,"h":7.88,"l":7.825,"n":85,"o":7.825,"t":"2026-09-28T16:00:00Z","v":3773,"vw":7.852973},{"c":7.96,"h":7.97,"l":7.9,"n":84,"o":7.9,"t":"2026-09-28T16:15:00Z","v":3485,"vw":7.939783},{"c":7.875,"h":7.94,"l":7.875,"n":20,"o":7.94,"t":"2026-09-28T16:30:00Z","v":294,"vw":7.9075},{"c":7.88,"h":7.89,"l":7.88,"n":19,"o":7.89,"t":"2026-09-28T16:45:00Z","v":725,"vw":7.883333},{"c":7.975,"h":7.98,"l":7.89,"n":57,"o":7.89,"t":"2026-09-28T17:00:00Z","v":2463,"vw":7.96147},{"c":7.94,"h":7.94,"l":7.92,"n":38,"o":7.93,"t":"2026-09-28T17:15:00Z","v":1660,"vw":7.934493},{"c":7.9815,"h":7.9815,"l":7.92,"n":192,"o":7.95,"t":"2026-09-28T17:30:00Z","v":9966,"vw":7.94564},{"c":7.93,"h":8.03,"l":7.9,"n":234,"o":7.97,"t":"2026-09-28T17:45:00Z","v":17612,"vw":7.952559},{"c":7.93,"h":8.01,"l":7.91,"n":170,"o":7.93,"t":"2026-09-28T18:00:00Z","v":12170,"vw":7.947143},{"c":7.89,"h":7.9142,"l":7.885,"n":69,"o":7.91,"t":"2026-09-28T18:15:00Z","v":3043,"vw":7.901229},{"c":7.9,"h":7.9,"l":7.9,"n":21,"o":7.9,"t":"2026-09-28T18:30:00Z","v":732,"vw":7.9},{"c":7.85,"h":7.9,"l":7.85,"n":44,"o":7.9,"t":"2026-09-28T18:45:00Z","v":2068,"vw":7.864602},{"c":7.81,"h":7.84,"l":7.81,"n":16,"o":7.84,"t":"2026-09-28T19:00:00Z","v":663,"vw":7.82625},{"c":7.82,"h":7.84,"l":7.81,"n":84,"o":7.825,"t":"2026-09-28T19:30:00Z","v":1600,"vw":7.822143},{"c":7.82,"h":7.85,"l":7.77,"n":505,"o":7.82,"t":"2026-09-28T19:45:00Z","v":27706,"vw":7.805082},{"c":7.81,"h":7.81,"l":7.81,"n":6,"o":7.81,"t":"2026-09-28T20:00:00Z","v":8834,"vw":7.81},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-28T22:30:00Z","v":600,"vw":7.81},{"c":7.84,"h":7.92,"l":7.83,"n":10,"o":7.92,"t":"2026-09-29T13:30:00Z","v":1858,"vw":7.910796},{"c":8.11,"h":8.11,"l":7.821,"n":187,"o":7.821,"t":"2026-09-29T13:45:00Z","v":7525,"vw":7.962767},{"c":8.19,"h":8.19,"l":8.1,"n":124,"o":8.135,"t":"2026-09-29T14:00:00Z","v":10699,"vw":8.132134},{"c":8.18,"h":8.21,"l":8.15,"n":54,"o":8.2,"t":"2026-09-29T14:15:00Z","v":4458,"vw":8.163158},{"c":8.105,"h":8.15,"l":8.09,"n":61,"o":8.15,"t":"2026-09-29T14:30:00Z","v":4416,"vw":8.116749},{"c":8.1,"h":8.12,"l":8.06,"n":37,"o":8.12,"t":"2026-09-29T14:45:00Z","v":1256,"vw":8.100556},{"c":8.105,"h":8.11,"l":8.06,"n":36,"o":8.06,"t":"2026-09-29T15:00:00Z","v":2396,"vw":8.085004},{"c":8.13,"h":8.13,"l":8.084,"n":22,"o":8.12,"t":"2026-09-29T15:15:00Z","v":1034,"vw":8.111778},{"c":8,"h":8.13,"l":8,"n":139,"o":8.1147,"t":"2026-09-29T15:30:00Z","v":9290,"vw":8.049351},{"c":7.98,"h":8.04,"l":7.98,"n":63,"o":8.02,"t":"2026-09-29T15:45:00Z","v":4916,"vw":8.027331},{"c":8.07,"h":8.07,"l":7.99,"n":74,"o":7.99,"t":"2026-09-29T16:00:00Z","v":3779,"vw":8.026652},{"c":8.15,"h":8.15,"l":8.07,"n":49,"o":8.07,"t":"2026-09-29T16:15:00Z","v":2166,"vw":8.096786},{"c":8.205,"h":8.205,"l":8.135,"n":106,"o":8.135,"t":"2026-09-29T16:30:00Z","v":8284,"vw":8.18545},{"c":8.205,"h":8.205,"l":8.205,"n":4,"o":8.205,"t":"2026-09-29T16:45:00Z","v":502,"vw":8.205},{"c":8.15,"h":8.19,"l":8.15,"n":42,"o":8.19,"t":"2026-09-29T17:00:00Z","v":1650,"vw":8.169231},{"c":8.16,"h":8.16,"l":8.15,"n":16,"o":8.15,"t":"2026-09-29T17:15:00Z","v":661,"vw":8.156667},{"c":8.2186,"h":8.22,"l":8.17,"n":137,"o":8.17,"t":"2026-09-29T17:30:00Z","v":8235,"vw":8.211313},{"c":8.25,"h":8.26,"l":8.22,"n":79,"o":8.22,"t":"2026-09-29T17:45:00Z","v":3025,"vw":8.243327},{"c":8.21,"h":8.275,"l":8.21,"n":118,"o":8.26,"t":"2026-09-29T18:00:00Z","v":5225,"vw":8.242152},{"c":8.24,"h":8.24,"l":8.21,"n":169,"o":8.22,"t":"2026-09-29T18:15:00Z","v":7619,"vw":8.222018},{"c":8.325,"h":8.33,"l":8.18,"n":204,"o":8.22,"t":"2026-09-29T18:30:00Z","v":15067,"vw":8.244626},{"c":8.335,"h":8.355,"l":8.31,"n":181,"o":8.31,"t":"2026-09-29T18:45:00Z","v":7371,"vw":8.341451},{"c":8.35,"h":8.37,"l":8.335,"n":175,"o":8.35,"t":"2026-09-29T19:00:00Z","v":7219,"vw":8.351872},{"c":8.34,"h":8.37,"l":8.34,"n":244,"o":8.35,"t":"2026-09-29T19:15:00Z","v":8371,"vw":8.351064},{"c":8.32,"h":8.335,"l":8.3,"n":334,"o":8.33,"t":"2026-09-29T19:30:00Z","v":9166,"vw":8.323966},{"c":8.37,"h":8.37,"l":8.315,"n":1049,"o":8.32,"t":"2026-09-29T19:45:00Z","v":52530,"vw":8.342519},{"c":8.36,"h":8.36,"l":8.36,"n":4,"o":8.36,"t":"2026-09-29T20:00:00Z","v":12221,"vw":8.36},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-29T21:15:00Z","v":500,"vw":8.4},{"c":8.42,"h":8.4228,"l":8.39,"n":7,"o":8.4228,"t":"2026-09-30T12:45:00Z","v":1300,"vw":8.414926},{"c":8.38,"h":8.41,"l":8.33,"n":23,"o":8.4,"t":"2026-09-30T13:30:00Z","v":1833,"vw":8.393404},{"c":8.3,"h":8.4,"l":8.3,"n":91,"o":8.3699,"t":"2026-09-30T13:45:00Z","v":4748,"vw":8.356433},{"c":8.325,"h":8.325,"l":8.2198,"n":55,"o":8.265,"t":"2026-09-30T14:00:00Z","v":2595,"vw":8.277722},{"c":8.29,"h":8.31,"l":8.25,"n":64,"o":8.28,"t":"2026-09-30T14:15:00Z","v":3762,"vw":8.272719},{"c":8.32,"h":8.32,"l":8.3,"n":40,"o":8.3,"t":"2026-09-30T14:30:00Z","v":1614,"vw":8.304256},{"c":8.31,"h":8.32,"l":8.3,"n":86,"o":8.315,"t":"2026-09-30T14:45:00Z","v":3311,"vw":8.30844},{"c":8.315,"h":8.33,"l":8.315,"n":42,"o":8.32,"t":"2026-09-30T15:00:00Z","v":963,"vw":8.321667},{"c":8.3206,"h":8.3334,"l":8.3206,"n":54,"o":8.3334,"t":"2026-09-30T15:15:00Z","v":2422,"vw":8.329099},{"c":8.32,"h":8.33,"l":8.32,"n":33,"o":8.33,"t":"2026-09-30T15:30:00Z","v":1826,"vw":8.325307},{"c":8.305,"h":8.32,"l":8.305,"n":34,"o":8.32,"t":"2026-09-30T15:45:00Z","v":555,"vw":8.31625},{"c":8.335,"h":8.335,"l":8.26,"n":127,"o":8.305,"t":"2026-09-30T16:00:00Z","v":18678,"vw":8.300023},{"c":8.35,"h":8.35,"l":8.32,"n":67,"o":8.32,"t":"2026-09-30T16:15:00Z","v":4328,"vw":8.334894},{"c":8.33,"h":8.355,"l":8.33,"n":54,"o":8.355,"t":"2026-09-30T16:30:00Z","v":915,"vw":8.34595},{"c":8.32,"h":8.35,"l":8.32,"n":54,"o":8.35,"t":"2026-09-30T16:45:00Z","v":1931,"vw":8.335162},{"c":8.305,"h":8.32,"l":8.295,"n":106,"o":8.31,"t":"2026-09-30T17:00:00Z","v":3247,"vw":8.307105},{"c":8.29,"h":8.29,"l":8.275,"n":74,"o":8.29,"t":"2026-09-30T17:15:00Z","v":2486,"vw":8.282647},{"c":8.285,"h":8.285,"l":8.285,"n":27,"o":8.285,"t":"2026-09-30T17:30:00Z","v":258,"vw":8.285},{"c":8.26,"h":8.28,"l":8.26,"n":116,"o":8.28,"t":"2026-09-30T17:45:00Z","v":3307,"vw":8.270937},{"c":8.26,"h":8.26,"l":8.26,"n":23,"o":8.26,"t":"2026-09-30T18:00:00Z","v":474,"vw":8.26},{"c":8.27,"h":8.27,"l":8.26,"n":58,"o":8.26,"t":"2026-09-30T18:15:00Z","v":2021,"vw":8.269286},{"c":8.27,"h":8.27,"l":8.26,"n":45,"o":8.26,"t":"2026-09-30T18:30:00Z","v":400,"vw":8.265},{"c":8.44,"h":8.46,"l":8.26,"n":503,"o":8.26,"t":"2026-09-30T18:45:00Z","v":77085,"vw":8.420316},{"c":8.41,"h":8.43,"l":8.4,"n":216,"o":8.43,"t":"2026-09-30T19:00:00Z","v":10232,"vw":8.410328},{"c":8.38,"h":8.4,"l":8.35,"n":215,"o":8.4,"t":"2026-09-30T19:15:00Z","v":9106,"vw":8.368732},{"c":8.39,"h":8.39,"l":8.35,"n":100,"o":8.35,"t":"2026-09-30T19:30:00Z","v":3401,"vw":8.374233},{"c":8.37,"h":8.42,"l":8.31,"n":418,"o":8.385,"t":"2026-09-30T19:45:00Z","v":16628,"vw":8.359452},{"c":8.35,"h":8.35,"l":8.35,"n":6,"o":8.35,"t":"2026-09-30T20:00:00Z","v":9364,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":3,"o":8.35,"t":"2026-09-30T23:15:00Z","v":300,"vw":8.35},{"c":8.86,"h":8.86,"l":8.33,"n":530,"o":8.42,"t":"2026-10-01T13:30:00Z","v":52848,"vw":8.499316},{"c":8.65,"h":8.8,"l":8.65,"n":254,"o":8.8,"t":"2026-10-01T13:45:00Z","v":10832,"vw":8.740075},{"c":8.58,"h":8.68,"l":8.58,"n":171,"o":8.66,"t":"2026-10-01T14:00:00Z","v":7120,"vw":8.62846},{"c":8.55,"h":8.62,"l":8.55,"n":259,"o":8.62,"t":"2026-10-01T14:15:00Z","v":9347,"vw":8.580646},{"c":8.455,"h":8.55,"l":8.4401,"n":65,"o":8.55,"t":"2026-10-01T14:30:00Z","v":6392,"vw":8.491669},{"c":8.31,"h":8.455,"l":8.31,"n":107,"o":8.455,"t":"2026-10-01T14:45:00Z","v":6702,"vw":8.372376},{"c":8.34,"h":8.38,"l":8.295,"n":60,"o":8.295,"t":"2026-10-01T15:00:00Z","v":6094,"vw":8.3123},{"c":8.39,"h":8.4,"l":8.31,"n":78,"o":8.335,"t":"2026-10-01T15:15:00Z","v":6053,"vw":8.358278},{"c":8.35,"h":8.38,"l":8.35,"n":42,"o":8.37,"t":"2026-10-01T15:30:00Z","v":1539,"vw":8.362},{"c":8.37,"h":8.38,"l":8.34,"n":63,"o":8.35,"t":"2026-10-01T15:45:00Z","v":2323,"vw":8.367104},{"c":8.38,"h":8.4152,"l":8.36,"n":48,"o":8.4152,"t":"2026-10-01T16:00:00Z","v":4194,"vw":8.402184},{"c":8.39,"h":8.39,"l":8.36,"n":16,"o":8.36,"t":"2026-10-01T16:15:00Z","v":404,"vw":8.38},{"c":8.42,"h":8.43,"l":8.405,"n":41,"o":8.42,"t":"2026-10-01T16:30:00Z","v":2657,"vw":8.420235},{"c":8.39,"h":8.42,"l":8.37,"n":63,"o":8.42,"t":"2026-10-01T16:45:00Z","v":1995,"vw":8.388359},{"c":8.405,"h":8.405,"l":8.405,"n":4,"o":8.405,"t":"2026-10-01T17:00:00Z","v":104,"vw":8.405},{"c":8.45,"h":8.45,"l":8.395,"n":48,"o":8.395,"t":"2026-10-01T17:15:00Z","v":1279,"vw":8.433889},{"c":8.44,"h":8.5,"l":8.44,"n":26,"o":8.5,"t":"2026-10-01T17:30:00Z","v":720,"vw":8.479167},{"c":8.42,"h":8.47,"l":8.42,"n":6,"o":8.47,"t":"2026-10-01T17:45:00Z","v":234,"vw":8.445},{"c":8.435,"h":8.435,"l":8.41,"n":45,"o":8.41,"t":"2026-10-01T18:00:00Z","v":1522,"vw":8.418441},{"c":8.4671,"h":8.485,"l":8.45,"n":111,"o":8.46,"t":"2026-10-01T18:15:00Z","v":3681,"vw":8.466232},{"c":8.45,"h":8.485,"l":8.45,"n":68,"o":8.47,"t":"2026-10-01T18:30:00Z","v":2423,"vw":8.464764},{"c":8.44,"h":8.46,"l":8.44,"n":47,"o":8.45,"t":"2026-10-01T18:45:00Z","v":1318,"vw":8.45},{"c":8.352,"h":8.4565,"l":8.352,"n":84,"o":8.4565,"t":"2026-10-01T19:00:00Z","v":4618,"vw":8.41494},{"c":8.39,"h":8.41,"l":8.382,"n":69,"o":8.4,"t":"2026-10-01T19:15:00Z","v":2585,"vw":8.398492},{"c":8.36,"h":8.4,"l":8.35,"n":299,"o":8.4,"t":"2026-10-01T19:30:00Z","v":17883,"vw":8.372838},{"c":8.42,"h":8.45,"l":8.37,"n":457,"o":8.39,"t":"2026-10-01T19:45:00Z","v":20814,"vw":8.406422},{"c":8.39,"h":8.39,"l":8.39,"n":11,"o":8.39,"t":"2026-10-01T20:00:00Z","v":7516,"vw":8.39},{"c":8.38,"h":8.55,"l":8.31,"n":75,"o":8.55,"t":"2026-10-02T13:30:00Z","v":4553,"vw":8.449272},{"c":8.415,"h":8.46,"l":8.38,"n":35,"o":8.395,"t":"2026-10-02T13:45:00Z","v":1685,"vw":8.404231},{"c":8.61,"h":8.62,"l":8.415,"n":121,"o":8.415,"t":"2026-10-02T14:00:00Z","v":9620,"vw":8.454093},{"c":8.625,"h":8.6499,"l":8.55,"n":134,"o":8.615,"t":"2026-10-02T14:15:00Z","v":8368,"vw":8.603188},{"c":8.55,"h":8.6,"l":8.55,"n":54,"o":8.6,"t":"2026-10-02T14:30:00Z","v":2257,"vw":8.578794},{"c":8.54,"h":8.57,"l":8.54,"n":98,"o":8.56,"t":"2026-10-02T14:45:00Z","v":6312,"vw":8.555246},{"c":8.49,"h":8.56,"l":8.42,"n":260,"o":8.56,"t":"2026-10-02T15:00:00Z","v":18752,"vw":8.486927},{"c":8.558,"h":8.558,"l":8.48,"n":99,"o":8.48,"t":"2026-10-02T15:15:00Z","v":3383,"vw":8.528579},{"c":8.57,"h":8.575,"l":8.5467,"n":56,"o":8.56,"t":"2026-10-02T15:30:00Z","v":3345,"vw":8.558269},{"c":8.555,"h":8.635,"l":8.52,"n":110,"o":8.52,"t":"2026-10-02T15:45:00Z","v":5813,"vw":8.593599},{"c":8.65,"h":8.67,"l":8.5599,"n":120,"o":8.5599,"t":"2026-10-02T16:00:00Z","v":7283,"vw":8.606712},{"c":8.71,"h":8.75,"l":8.65,"n":141,"o":8.65,"t":"2026-10-02T16:15:00Z","v":11446,"vw":8.68725},{"c":8.72,"h":8.72,"l":8.65,"n":128,"o":8.69,"t":"2026-10-02T16:30:00Z","v":6639,"vw":8.677134},{"c":8.66,"h":8.76,"l":8.66,"n":382,"o":8.71,"t":"2026-10-02T16:45:00Z","v":42677,"vw":8.740787},{"c":8.66,"h":8.685,"l":8.64,"n":103,"o":8.66,"t":"2026-10-02T17:00:00Z","v":4042,"vw":8.664687},{"c":8.63,"h":8.67,"l":8.63,"n":71,"o":8.67,"t":"2026-10-02T17:15:00Z","v":2805,"vw":8.653444},{"c":8.635,"h":8.64,"l":8.6,"n":41,"o":8.62,"t":"2026-10-02T17:30:00Z","v":1910,"vw":8.632021},{"c":8.65,"h":8.65,"l":8.64,"n":56,"o":8.64,"t":"2026-10-02T17:45:00Z","v":1482,"vw":8.647778},{"c":8.645,"h":8.66,"l":8.62,"n":186,"o":8.66,"t":"2026-10-02T18:00:00Z","v":7129,"vw":8.643913},{"c":8.67,"h":8.685,"l":8.65,"n":134,"o":8.65,"t":"2026-10-02T18:15:00Z","v":4958,"vw":8.662911},{"c":8.6401,"h":8.7,"l":8.6401,"n":134,"o":8.68,"t":"2026-10-02T18:30:00Z","v":5272,"vw":8.675816},{"c":8.64,"h":8.66,"l":8.6,"n":77,"o":8.66,"t":"2026-10-02T18:45:00Z","v":2004,"vw":8.633636},{"c":8.595,"h":8.625,"l":8.595,"n":106,"o":8.625,"t":"2026-10-02T19:00:00Z","v":3029,"vw":8.609},{"c":8.57,"h":8.59,"l":8.55,"n":100,"o":8.59,"t":"2026-10-02T19:15:00Z","v":3244,"vw":8.568008},{"c":8.58,"h":8.61,"l":8.56,"n":234,"o":8.57,"t":"2026-10-02T19:30:00Z","v":8862,"vw":8.580502},{"c":8.58,"h":8.62,"l":8.58,"n":481,"o":8.6,"t":"2026-10-02T19:45:00Z","v":25469,"vw":8.599756},{"c":8.57,"h":8.57,"l":8.57,"n":16,"o":8.57,"t":"2026-10-02T20:00:00Z","v":8669,"vw":8.57},{"c":8.6,"h":8.63,"l":8.53,"n":67,"o":8.6,"t":"2026-10-05T13:30:00Z","v":3593,"vw":8.58229},{"c":8.51,"h":8.56,"l":8.5081,"n":25,"o":8.56,"t":"2026-10-05T13:45:00Z","v":1787,"vw":8.522966},{"c":8.53,"h":8.605,"l":8.485,"n":115,"o":8.51,"t":"2026-10-05T14:00:00Z","v":7294,"vw":8.531579},{"c":8.51,"h":8.565,"l":8.48,"n":131,"o":8.5,"t":"2026-10-05T14:15:00Z","v":10615,"vw":8.509492},{"c":8.56,"h":8.56,"l":8.45,"n":147,"o":8.48,"t":"2026-10-05T14:30:00Z","v":7088,"vw":8.481177},{"c":8.5,"h":8.54,"l":8.5,"n":89,"o":8.54,"t":"2026-10-05T14:45:00Z","v":2961,"vw":8.512609},{"c":8.57,"h":8.57,"l":8.5,"n":76,"o":8.5,"t":"2026-10-05T15:00:00Z","v":4079,"vw":8.536827},{"c":8.64,"h":8.67,"l":8.58,"n":149,"o":8.58,"t":"2026-10-05T15:15:00Z","v":7871,"vw":8.637835},{"c":8.61,"h":8.65,"l":8.61,"n":22,"o":8.65,"t":"2026-10-05T15:30:00Z","v":1168,"vw":8.6245},{"c":8.64,"h":8.64,"l":8.58,"n":114,"o":8.63,"t":"2026-10-05T15:45:00Z","v":5217,"vw":8.605924},{"c":8.69,"h":8.72,"l":8.64,"n":183,"o":8.64,"t":"2026-10-05T16:00:00Z","v":10526,"vw":8.69506},{"c":8.66,"h":8.695,"l":8.66,"n":35,"o":8.695,"t":"2026-10-05T16:15:00Z","v":1226,"vw":8.679309},{"c":8.69,"h":8.7,"l":8.67,"n":193,"o":8.675,"t":"2026-10-05T16:30:00Z","v":11259,"vw":8.683257},{"c":8.605,"h":8.68,"l":8.595,"n":87,"o":8.68,"t":"2026-10-05T16:45:00Z","v":2484,"vw":8.637917},{"c":8.62,"h":8.62,"l":8.58,"n":39,"o":8.605,"t":"2026-10-05T17:00:00Z","v":1998,"vw":8.608461},{"c":8.62,"h":8.64,"l":8.62,"n":35,"o":8.64,"t":"2026-10-05T17:15:00Z","v":1508,"vw":8.622359},{"c":8.6,"h":8.64,"l":8.6,"n":40,"o":8.64,"t":"2026-10-05T17:30:00Z","v":1453,"vw":8.621267},{"c":8.59,"h":8.61,"l":8.59,"n":70,"o":8.6,"t":"2026-10-05T17:45:00Z","v":2503,"vw":8.603333},{"c":8.61,"h":8.615,"l":8.59,"n":84,"o":8.59,"t":"2026-10-05T18:00:00Z","v":3648,"vw":8.601576},{"c":8.65,"h":8.65,"l":8.6,"n":82,"o":8.61,"t":"2026-10-05T18:15:00Z","v":2495,"vw":8.621682},{"c":8.67,"h":8.67,"l":8.67,"n":13,"o":8.67,"t":"2026-10-05T18:30:00Z","v":188,"vw":8.67},{"c":8.76,"h":8.78,"l":8.63,"n":154,"o":8.63,"t":"2026-10-05T18:45:00Z","v":8141,"vw":8.716315},{"c":8.755,"h":8.755,"l":8.74,"n":37,"o":8.755,"t":"2026-10-05T19:00:00Z","v":1717,"vw":8.752464},{"c":8.755,"h":8.77,"l":8.755,"n":54,"o":8.755,"t":"2026-10-05T19:15:00Z","v":2319,"vw":8.760464},{"c":8.765,"h":8.785,"l":8.74,"n":231,"o":8.755,"t":"2026-10-05T19:30:00Z","v":13245,"vw":8.758575},{"c":8.73,"h":8.77,"l":8.72,"n":446,"o":8.76,"t":"2026-10-05T19:45:00Z","v":27757,"vw":8.74604},{"c":8.72,"h":8.72,"l":8.72,"n":8,"o":8.72,"t":"2026-10-05T20:00:00Z","v":9674,"vw":8.72},{"c":8.83,"h":8.84,"l":8.82,"n":8,"o":8.82,"t":"2026-10-06T13:30:00Z","v":1121,"vw":8.823617},{"c":9.16,"h":9.18,"l":8.79,"n":144,"o":8.8,"t":"2026-10-06T13:45:00Z","v":15925,"vw":8.978118},{"c":8.995,"h":9.1413,"l":8.96,"n":180,"o":9.1413,"t":"2026-10-06T14:00:00Z","v":11451,"vw":9.02824},{"c":8.965,"h":8.995,"l":8.87,"n":76,"o":8.995,"t":"2026-10-06T14:15:00Z","v":5776,"vw":8.931144},{"c":8.995,"h":9.035,"l":8.97,"n":97,"o":8.97,"t":"2026-10-06T14:30:00Z","v":4315,"vw":9.006586},{"c":8.98,"h":9.06,"l":8.955,"n":161,"o":8.995,"t":"2026-10-06T14:45:00Z","v":15904,"vw":9.000544},{"c":8.865,"h":8.985,"l":8.84,"n":78,"o":8.98,"t":"2026-10-06T15:00:00Z","v":3825,"vw":8.944832},{"c":8.96,"h":8.96,"l":8.84,"n":63,"o":8.865,"t":"2026-10-06T15:15:00Z","v":4403,"vw":8.880423},{"c":8.89,"h":8.92,"l":8.89,"n":17,"o":8.92,"t":"2026-10-06T15:30:00Z","v":756,"vw":8.896},{"c":8.84,"h":8.91,"l":8.84,"n":48,"o":8.91,"t":"2026-10-06T15:45:00Z","v":2181,"vw":8.897256},{"c":8.81,"h":8.84,"l":8.81,"n":28,"o":8.84,"t":"2026-10-06T16:00:00Z","v":1127,"vw":8.824286},{"c":8.885,"h":8.885,"l":8.8,"n":56,"o":8.81,"t":"2026-10-06T16:15:00Z","v":4156,"vw":8.852703},{"c":8.84,"h":8.86,"l":8.84,"n":12,"o":8.85,"t":"2026-10-06T16:30:00Z","v":378,"vw":8.85},{"c":8.85,"h":8.87,"l":8.85,"n":25,"o":8.86,"t":"2026-10-06T16:45:00Z","v":872,"vw":8.858},{"c":8.87,"h":8.875,"l":8.84,"n":54,"o":8.84,"t":"2026-10-06T17:00:00Z","v":3220,"vw":8.862899},{"c":8.88,"h":8.88,"l":8.81,"n":110,"o":8.86,"t":"2026-10-06T17:15:00Z","v":7466,"vw":8.840761},{"c":8.83,"h":8.89,"l":8.83,"n":26,"o":8.83,"t":"2026-10-06T17:30:00Z","v":3325,"vw":8.866074},{"c":8.79,"h":8.83,"l":8.79,"n":93,"o":8.83,"t":"2026-10-06T17:45:00Z","v":4449,"vw":8.814584},{"c":8.85,"h":8.87,"l":8.8,"n":138,"o":8.8,"t":"2026-10-06T18:00:00Z","v":6087,"vw":8.829346},{"c":8.84,"h":8.855,"l":8.83,"n":44,"o":8.85,"t":"2026-10-06T18:15:00Z","v":1966,"vw":8.846071},{"c":8.82,"h":8.85,"l":8.82,"n":63,"o":8.84,"t":"2026-10-06T18:30:00Z","v":7393,"vw":8.838126},{"c":8.835,"h":8.84,"l":8.82,"n":64,"o":8.82,"t":"2026-10-06T18:45:00Z","v":3169,"vw":8.828362},{"c":8.81,"h":8.8408,"l":8.81,"n":75,"o":8.84,"t":"2026-10-06T19:00:00Z","v":2367,"vw":8.832748},{"c":8.805,"h":8.825,"l":8.79,"n":122,"o":8.8178,"t":"2026-10-06T19:15:00Z","v":8718,"vw":8.809637},{"c":8.81,"h":8.85,"l":8.805,"n":168,"o":8.805,"t":"2026-10-06T19:30:00Z","v":11521,"vw":8.831565},{"c":8.825,"h":8.835,"l":8.8,"n":418,"o":8.805,"t":"2026-10-06T19:45:00Z","v":24446,"vw":8.8209},{"c":8.81,"h":8.81,"l":8.81,"n":17,"o":8.81,"t":"2026-10-06T20:00:00Z","v":8124,"vw":8.81},{"c":8.7,"h":8.7,"l":8.7,"n":5,"o":8.7,"t":"2026-10-06T23:45:00Z","v":400,"vw":8.7},{"c":8.71,"h":8.9901,"l":8.61,"n":68,"o":8.74,"t":"2026-10-07T13:30:00Z","v":8142,"vw":8.71149},{"c":8.62,"h":8.7215,"l":8.62,"n":51,"o":8.68,"t":"2026-10-07T13:45:00Z","v":2745,"vw":8.678159},{"c":8.4919,"h":8.56,"l":8.48,"n":135,"o":8.56,"t":"2026-10-07T14:00:00Z","v":7135,"vw":8.522597},{"c":8.515,"h":8.55,"l":8.48,"n":104,"o":8.48,"t":"2026-10-07T14:15:00Z","v":5617,"vw":8.521628},{"c":8.41,"h":8.5,"l":8.41,"n":81,"o":8.5,"t":"2026-10-07T14:30:00Z","v":3992,"vw":8.453563},{"c":8.48,"h":8.48,"l":8.41,"n":66,"o":8.41,"t":"2026-10-07T14:45:00Z","v":3040,"vw":8.461208},{"c":8.48,"h":8.48,"l":8.43,"n":41,"o":8.475,"t":"2026-10-07T15:00:00Z","v":3562,"vw":8.461605},{"c":8.41,"h":8.46,"l":8.41,"n":29,"o":8.46,"t":"2026-10-07T15:15:00Z","v":1260,"vw":8.445714},{"c":8.44,"h":8.44,"l":8.38,"n":121,"o":8.41,"t":"2026-10-07T15:30:00Z","v":7696,"vw":8.41162},{"c":8.44,"h":8.475,"l":8.44,"n":70,"o":8.44,"t":"2026-10-07T15:45:00Z","v":3812,"vw":8.450999},{"c":8.43,"h":8.45,"l":8.43,"n":15,"o":8.43,"t":"2026-10-07T16:00:00Z","v":1106,"vw":8.443267},{"c":8.455,"h":8.46,"l":8.45,"n":25,"o":8.45,"t":"2026-10-07T16:15:00Z","v":1378,"vw":8.4515},{"c":8.45,"h":8.475,"l":8.43,"n":80,"o":8.44,"t":"2026-10-07T16:30:00Z","v":4556,"vw":8.452574},{"c":8.425,"h":8.46,"l":8.42,"n":67,"o":8.44,"t":"2026-10-07T16:45:00Z","v":4378,"vw":8.43912},{"c":8.43,"h":8.44,"l":8.43,"n":15,"o":8.435,"t":"2026-10-07T17:00:00Z","v":960,"vw":8.438157},{"c":8.57,"h":8.59,"l":8.41,"n":159,"o":8.44,"t":"2026-10-07T17:15:00Z","v":9825,"vw":8.47736},{"c":8.56,"h":8.58,"l":8.53,"n":59,"o":8.54,"t":"2026-10-07T17:30:00Z","v":2639,"vw":8.558913},{"c":8.59,"h":8.66,"l":8.57,"n":111,"o":8.57,"t":"2026-10-07T17:45:00Z","v":13750,"vw":8.632681},{"c":8.54,"h":8.59,"l":8.54,"n":23,"o":8.58,"t":"2026-10-07T18:00:00Z","v":1424,"vw":8.5735},{"c":8.56,"h":8.57,"l":8.54,"n":40,"o":8.565,"t":"2026-10-07T18:15:00Z","v":1493,"vw":8.558},{"c":8.57,"h":8.59,"l":8.55,"n":102,"o":8.55,"t":"2026-10-07T18:30:00Z","v":5140,"vw":8.570417},{"c":8.6,"h":8.6,"l":8.52,"n":45,"o":8.56,"t":"2026-10-07T18:45:00Z","v":2661,"vw":8.562184},{"c":8.53,"h":8.6207,"l":8.53,"n":39,"o":8.6207,"t":"2026-10-07T19:00:00Z","v":2664,"vw":8.581169},{"c":8.57,"h":8.57,"l":8.52,"n":83,"o":8.545,"t":"2026-10-07T19:15:00Z","v":5197,"vw":8.547367},{"c":8.56,"h":8.57,"l":8.53,"n":121,"o":8.57,"t":"2026-10-07T19:30:00Z","v":12940,"vw":8.550594},{"c":8.55,"h":8.59,"l":8.53,"n":441,"o":8.56,"t":"2026-10-07T19:45:00Z","v":31111,"vw":8.551955},{"c":8.55,"h":8.55,"l":8.55,"n":16,"o":8.55,"t":"2026-10-07T20:00:00Z","v":7378,"vw":8.55},{"c":8.45,"h":8.52,"l":8.35,"n":71,"o":8.52,"t":"2026-10-08T13:30:00Z","v":2384,"vw":8.444485},{"c":8.4,"h":8.455,"l":8.4,"n":21,"o":8.4001,"t":"2026-10-08T13:45:00Z","v":1331,"vw":8.42103},{"c":8.3361,"h":8.39,"l":8.3361,"n":25,"o":8.39,"t":"2026-10-08T14:00:00Z","v":2434,"vw":8.380805},{"c":8.3,"h":8.36,"l":8.3,"n":83,"o":8.32,"t":"2026-10-08T14:15:00Z","v":7469,"vw":8.342842},{"c":8.29,"h":8.35,"l":8.29,"n":96,"o":8.3176,"t":"2026-10-08T14:30:00Z","v":6324,"vw":8.318587},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-08T14:45:00Z","v":1000,"vw":8.27},{"c":8.295,"h":8.295,"l":8.25,"n":90,"o":8.26,"t":"2026-10-08T15:00:00Z","v":4475,"vw":8.262745},{"c":8.29,"h":8.29,"l":8.27,"n":28,"o":8.27,"t":"2026-10-08T15:15:00Z","v":1307,"vw":8.2825},{"c":8.265,"h":8.27,"l":8.265,"n":14,"o":8.27,"t":"2026-10-08T15:30:00Z","v":932,"vw":8.268675},{"c":8.2532,"h":8.28,"l":8.2532,"n":37,"o":8.28,"t":"2026-10-08T15:45:00Z","v":2891,"vw":8.263662},{"c":8.25,"h":8.265,"l":8.25,"n":36,"o":8.265,"t":"2026-10-08T16:00:00Z","v":1031,"vw":8.256},{"c":8.27,"h":8.29,"l":8.27,"n":22,"o":8.27,"t":"2026-10-08T16:15:00Z","v":1072,"vw":8.279677},{"c":8.2309,"h":8.24,"l":8.2309,"n":23,"o":8.24,"t":"2026-10-08T16:30:00Z","v":693,"vw":8.235018},{"c":8.25,"h":8.25,"l":8.23,"n":35,"o":8.23,"t":"2026-10-08T16:45:00Z","v":1263,"vw":8.232857},{"c":8.24,"h":8.24,"l":8.2,"n":53,"o":8.23,"t":"2026-10-08T17:00:00Z","v":4516,"vw":8.208338},{"c":8.2756,"h":8.31,"l":8.2756,"n":40,"o":8.31,"t":"2026-10-08T17:15:00Z","v":2316,"vw":8.289474},{"c":8.325,"h":8.325,"l":8.27,"n":53,"o":8.27,"t":"2026-10-08T17:30:00Z","v":5696,"vw":8.303491},{"c":8.3,"h":8.335,"l":8.3,"n":60,"o":8.335,"t":"2026-10-08T17:45:00Z","v":2496,"vw":8.311364},{"c":8.29,"h":8.29,"l":8.29,"n":4,"o":8.29,"t":"2026-10-08T18:00:00Z","v":154,"vw":8.29},{"c":8.29,"h":8.29,"l":8.2806,"n":5,"o":8.2806,"t":"2026-10-08T18:15:00Z","v":221,"vw":8.2853},{"c":8.27,"h":8.28,"l":8.27,"n":12,"o":8.28,"t":"2026-10-08T18:30:00Z","v":384,"vw":8.275},{"c":8.28,"h":8.28,"l":8.27,"n":36,"o":8.27,"t":"2026-10-08T18:45:00Z","v":1009,"vw":8.278},{"c":8.33,"h":8.335,"l":8.28,"n":246,"o":8.28,"t":"2026-10-08T19:00:00Z","v":11141,"vw":8.299351},{"c":8.44,"h":8.49,"l":8.32,"n":221,"o":8.34,"t":"2026-10-08T19:15:00Z","v":11613,"vw":8.365698},{"c":8.41,"h":8.448,"l":8.38,"n":51,"o":8.44,"t":"2026-10-08T19:30:00Z","v":1865,"vw":8.419561},{"c":8.36,"h":8.41,"l":8.34,"n":281,"o":8.4094,"t":"2026-10-08T19:45:00Z","v":13387,"vw":8.382053},{"c":8.38,"h":8.38,"l":8.38,"n":15,"o":8.38,"t":"2026-10-08T20:00:00Z","v":47316,"vw":8.38},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-08T22:00:00Z","v":500,"vw":8.3},{"c":8.49,"h":8.58,"l":8.295,"n":249,"o":8.43,"t":"2026-10-09T13:30:00Z","v":32898,"vw":8.494376},{"c":8.53,"h":8.53,"l":8.46,"n":15,"o":8.47,"t":"2026-10-09T13:45:00Z","v":718,"vw":8.49},{"c":8.535,"h":8.56,"l":8.47,"n":66,"o":8.53,"t":"2026-10-09T14:00:00Z","v":3458,"vw":8.52342},{"c":8.57,"h":8.57,"l":8.51,"n":35,"o":8.56,"t":"2026-10-09T14:15:00Z","v":1434,"vw":8.543952},{"c":8.5099,"h":8.54,"l":8.4601,"n":50,"o":8.54,"t":"2026-10-09T14:30:00Z","v":2644,"vw":8.499095},{"c":8.43,"h":8.485,"l":8.43,"n":41,"o":8.485,"t":"2026-10-09T14:45:00Z","v":3307,"vw":8.44584},{"c":8.41,"h":8.44,"l":8.4,"n":35,"o":8.41,"t":"2026-10-09T15:00:00Z","v":3537,"vw":8.417839},{"c":8.46,"h":8.46,"l":8.3999,"n":42,"o":8.4,"t":"2026-10-09T15:15:00Z","v":1803,"vw":8.42631},{"c":8.47,"h":8.5,"l":8.47,"n":46,"o":8.48,"t":"2026-10-09T15:30:00Z","v":1468,"vw":8.484797},{"c":8.47,"h":8.51,"l":8.46,"n":135,"o":8.46,"t":"2026-10-09T15:45:00Z","v":7106,"vw":8.47969},{"c":8.51,"h":8.51,"l":8.48,"n":25,"o":8.48,"t":"2026-10-09T16:00:00Z","v":2347,"vw":8.50093},{"c":8.525,"h":8.525,"l":8.525,"n":14,"o":8.525,"t":"2026-10-09T16:30:00Z","v":485,"vw":8.525},{"c":8.5,"h":8.55,"l":8.5,"n":109,"o":8.525,"t":"2026-10-09T16:45:00Z","v":3872,"vw":8.523663},{"c":8.37,"h":8.505,"l":8.34,"n":69,"o":8.505,"t":"2026-10-09T17:00:00Z","v":10775,"vw":8.454536},{"c":8.405,"h":8.42,"l":8.37,"n":61,"o":8.37,"t":"2026-10-09T17:15:00Z","v":4186,"vw":8.382143},{"c":8.408,"h":8.408,"l":8.385,"n":13,"o":8.405,"t":"2026-10-09T17:30:00Z","v":1168,"vw":8.392373},{"c":8.41,"h":8.41,"l":8.4,"n":21,"o":8.4,"t":"2026-10-09T17:45:00Z","v":977,"vw":8.4075},{"c":8.4,"h":8.41,"l":8.4,"n":15,"o":8.4013,"t":"2026-10-09T18:00:00Z","v":951,"vw":8.406043},{"c":8.39,"h":8.43,"l":8.39,"n":67,"o":8.41,"t":"2026-10-09T18:15:00Z","v":2319,"vw":8.406},{"c":8.39,"h":8.39,"l":8.385,"n":33,"o":8.385,"t":"2026-10-09T18:30:00Z","v":1464,"vw":8.3878},{"c":8.3881,"h":8.41,"l":8.3881,"n":39,"o":8.4,"t":"2026-10-09T18:45:00Z","v":1782,"vw":8.402219},{"c":8.38,"h":8.41,"l":8.38,"n":35,"o":8.4,"t":"2026-10-09T19:00:00Z","v":976,"vw":8.398333},{"c":8.37,"h":8.39,"l":8.36,"n":26,"o":8.39,"t":"2026-10-09T19:15:00Z","v":1289,"vw":8.372},{"c":8.34,"h":8.37,"l":8.325,"n":85,"o":8.37,"t":"2026-10-09T19:30:00Z","v":6842,"vw":8.35409},{"c":8.3,"h":8.34,"l":8.28,"n":305,"o":8.34,"t":"2026-10-09T19:45:00Z","v":15525,"vw":8.300835},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-09T20:00:00Z","v":5023,"vw":8.28},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-12T13:00:00Z","v":172,"vw":8.36},{"c":8.315,"h":8.315,"l":8.3,"n":24,"o":8.3,"t":"2026-10-12T13:30:00Z","v":2601,"vw":8.300749},{"c":8.21,"h":8.3,"l":8.21,"n":113,"o":8.29,"t":"2026-10-12T13:45:00Z","v":8724,"vw":8.275866},{"c":8.22,"h":8.2273,"l":8.21,"n":27,"o":8.2273,"t":"2026-10-12T14:00:00Z","v":1219,"vw":8.217738},{"c":8.18,"h":8.215,"l":8.1736,"n":99,"o":8.1804,"t":"2026-10-12T14:15:00Z","v":3070,"vw":8.190968},{"c":8.19,"h":8.19,"l":8.19,"n":21,"o":8.19,"t":"2026-10-12T14:30:00Z","v":472,"vw":8.19},{"c":8.2,"h":8.2,"l":8.2,"n":20,"o":8.2,"t":"2026-10-12T14:45:00Z","v":665,"vw":8.2},{"c":8.245,"h":8.25,"l":8.21,"n":34,"o":8.21,"t":"2026-10-12T15:00:00Z","v":1138,"vw":8.22898},{"c":8.22,"h":8.25,"l":8.22,"n":62,"o":8.25,"t":"2026-10-12T15:15:00Z","v":2040,"vw":8.235307},{"c":8.205,"h":8.22,"l":8.205,"n":19,"o":8.22,"t":"2026-10-12T15:30:00Z","v":748,"vw":8.213593},{"c":8.2334,"h":8.2334,"l":8.195,"n":28,"o":8.195,"t":"2026-10-12T16:00:00Z","v":1112,"vw":8.219565},{"c":8.23,"h":8.28,"l":8.23,"n":93,"o":8.245,"t":"2026-10-12T16:15:00Z","v":8428,"vw":8.260698},{"c":8.26,"h":8.26,"l":8.22,"n":41,"o":8.235,"t":"2026-10-12T16:30:00Z","v":8953,"vw":8.224234},{"c":8.23,"h":8.24,"l":8.22,"n":62,"o":8.24,"t":"2026-10-12T16:45:00Z","v":1521,"vw":8.228933},{"c":8.235,"h":8.235,"l":8.22,"n":48,"o":8.22,"t":"2026-10-12T17:00:00Z","v":1618,"vw":8.230621},{"c":8.21,"h":8.215,"l":8.1901,"n":92,"o":8.215,"t":"2026-10-12T17:15:00Z","v":4419,"vw":8.196528},{"c":8.22,"h":8.22,"l":8.2,"n":34,"o":8.205,"t":"2026-10-12T17:30:00Z","v":1377,"vw":8.207647},{"c":8.22,"h":8.22,"l":8.22,"n":19,"o":8.22,"t":"2026-10-12T17:45:00Z","v":705,"vw":8.22},{"c":8.23,"h":8.23,"l":8.2182,"n":20,"o":8.2182,"t":"2026-10-12T18:00:00Z","v":1084,"vw":8.223559},{"c":8.19,"h":8.23,"l":8.17,"n":74,"o":8.22,"t":"2026-10-12T18:15:00Z","v":2722,"vw":8.197813},{"c":8.16,"h":8.19,"l":8.16,"n":63,"o":8.19,"t":"2026-10-12T18:30:00Z","v":3062,"vw":8.165046},{"c":8.145,"h":8.16,"l":8.145,"n":29,"o":8.16,"t":"2026-10-12T18:45:00Z","v":833,"vw":8.153081},{"c":8.14,"h":8.145,"l":8.14,"n":15,"o":8.145,"t":"2026-10-12T19:00:00Z","v":1368,"vw":8.143973},{"c":8.27,"h":8.35,"l":8.14,"n":426,"o":8.14,"t":"2026-10-12T19:15:00Z","v":52020,"vw":8.299667},{"c":8.24,"h":8.275,"l":8.22,"n":131,"o":8.275,"t":"2026-10-12T19:30:00Z","v":5704,"vw":8.259306},{"c":8.21,"h":8.26,"l":8.21,"n":219,"o":8.24,"t":"2026-10-12T19:45:00Z","v":8629,"vw":8.232454},{"c":8.22,"h":8.22,"l":8.22,"n":23,"o":8.22,"t":"2026-10-12T20:00:00Z","v":7728,"vw":8.22},{"c":8.39,"h":8.39,"l":8.25,"n":34,"o":8.25,"t":"2026-10-13T13:30:00Z","v":1839,"vw":8.306673},{"c":8.43,"h":8.5,"l":8.4,"n":129,"o":8.4,"t":"2026-10-13T13:45:00Z","v":21458,"vw":8.49044},{"c":8.43,"h":8.4699,"l":8.36,"n":96,"o":8.41,"t":"2026-10-13T14:00:00Z","v":17040,"vw":8.380231},{"c":8.485,"h":8.485,"l":8.44,"n":47,"o":8.44,"t":"2026-10-13T14:15:00Z","v":3246,"vw":8.47594},{"c":8.455,"h":8.5,"l":8.455,"n":59,"o":8.485,"t":"2026-10-13T14:30:00Z","v":1337,"vw":8.477933},{"c":8.455,"h":8.46,"l":8.4443,"n":31,"o":8.4443,"t":"2026-10-13T14:45:00Z","v":3341,"vw":8.454296},{"c":8.5,"h":8.555,"l":8.47,"n":130,"o":8.47,"t":"2026-10-13T15:00:00Z","v":12590,"vw":8.511168},{"c":8.5,"h":8.5,"l":8.48,"n":12,"o":8.48,"t":"2026-10-13T15:15:00Z","v":2910,"vw":8.499259},{"c":8.48,"h":8.505,"l":8.48,"n":29,"o":8.505,"t":"2026-10-13T15:30:00Z","v":1678,"vw":8.491905},{"c":8.47,"h":8.515,"l":8.47,"n":101,"o":8.485,"t":"2026-10-13T15:45:00Z","v":4983,"vw":8.490958},{"c":8.5,"h":8.5,"l":8.46,"n":153,"o":8.47,"t":"2026-10-13T16:00:00Z","v":6967,"vw":8.472272},{"c":8.525,"h":8.525,"l":8.51,"n":11,"o":8.51,"t":"2026-10-13T16:15:00Z","v":559,"vw":8.515},{"c":8.53,"h":8.55,"l":8.53,"n":13,"o":8.55,"t":"2026-10-13T16:30:00Z","v":811,"vw":8.541724},{"c":8.575,"h":8.575,"l":8.52,"n":36,"o":8.52,"t":"2026-10-13T16:45:00Z","v":2235,"vw":8.5325},{"c":8.56,"h":8.59,"l":8.56,"n":86,"o":8.575,"t":"2026-10-13T17:00:00Z","v":3416,"vw":8.57362},{"c":8.58,"h":8.58,"l":8.552,"n":25,"o":8.552,"t":"2026-10-13T17:15:00Z","v":566,"vw":8.567333},{"c":8.54,"h":8.56,"l":8.54,"n":38,"o":8.56,"t":"2026-10-13T17:30:00Z","v":3287,"vw":8.544054},{"c":8.57,"h":8.57,"l":8.5101,"n":69,"o":8.56,"t":"2026-10-13T17:45:00Z","v":10801,"vw":8.527739},{"c":8.445,"h":8.51,"l":8.445,"n":95,"o":8.51,"t":"2026-10-13T18:00:00Z","v":9465,"vw":8.477463},{"c":8.45,"h":8.52,"l":8.44,"n":171,"o":8.445,"t":"2026-10-13T18:15:00Z","v":10866,"vw":8.455809},{"c":8.4625,"h":8.5,"l":8.455,"n":65,"o":8.49,"t":"2026-10-13T18:30:00Z","v":2322,"vw":8.469333},{"c":8.455,"h":8.48,"l":8.455,"n":66,"o":8.47,"t":"2026-10-13T18:45:00Z","v":1648,"vw":8.473096},{"c":8.425,"h":8.45,"l":8.41,"n":56,"o":8.45,"t":"2026-10-13T19:00:00Z","v":3821,"vw":8.42389},{"c":8.42,"h":8.425,"l":8.42,"n":8,"o":8.425,"t":"2026-10-13T19:15:00Z","v":398,"vw":8.421667},{"c":8.46,"h":8.46,"l":8.41,"n":78,"o":8.41,"t":"2026-10-13T19:30:00Z","v":2324,"vw":8.416819},{"c":8.43,"h":8.47,"l":8.42,"n":274,"o":8.45,"t":"2026-10-13T19:45:00Z","v":10937,"vw":8.44502},{"c":8.425,"h":8.425,"l":8.425,"n":17,"o":8.425,"t":"2026-10-13T20:00:00Z","v":5006,"vw":8.425},{"c":8.4,"h":8.4,"l":8.4,"n":5,"o":8.4,"t":"2026-10-13T21:45:00Z","v":313,"vw":8.4},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-13T23:00:00Z","v":300,"vw":8.5},{"c":8.4,"h":8.52,"l":8.28,"n":21,"o":8.52,"t":"2026-10-14T13:30:00Z","v":2119,"vw":8.345182},{"c":8.33,"h":8.33,"l":8.24,"n":56,"o":8.28,"t":"2026-10-14T13:45:00Z","v":3821,"vw":8.278},{"c":8.34,"h":8.34,"l":8.31,"n":25,"o":8.33,"t":"2026-10-14T14:00:00Z","v":1258,"vw":8.332035},{"c":8.305,"h":8.32,"l":8.262,"n":26,"o":8.32,"t":"2026-10-14T14:15:00Z","v":1773,"vw":8.275755},{"c":8.34,"h":8.34,"l":8.295,"n":51,"o":8.305,"t":"2026-10-14T14:30:00Z","v":3381,"vw":8.3166},{"c":8.315,"h":8.345,"l":8.31,"n":41,"o":8.34,"t":"2026-10-14T14:45:00Z","v":1544,"vw":8.32375},{"c":8.27,"h":8.3,"l":8.27,"n":33,"o":8.3,"t":"2026-10-14T15:00:00Z","v":1609,"vw":8.288409},{"c":8.315,"h":8.315,"l":8.29,"n":45,"o":8.29,"t":"2026-10-14T15:15:00Z","v":1640,"vw":8.298333},{"c":8.31,"h":8.31,"l":8.3,"n":44,"o":8.31,"t":"2026-10-14T15:30:00Z","v":1852,"vw":8.307944},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-14T15:45:00Z","v":161,"vw":8.32},{"c":8.3,"h":8.32,"l":8.29,"n":43,"o":8.32,"t":"2026-10-14T16:00:00Z","v":2718,"vw":8.302716},{"c":8.25,"h":8.25,"l":8.25,"n":12,"o":8.25,"t":"2026-10-14T16:15:00Z","v":559,"vw":8.25},{"c":8.3,"h":8.3,"l":8.255,"n":39,"o":8.255,"t":"2026-10-14T16:30:00Z","v":1863,"vw":8.282861},{"c":8.295,"h":8.315,"l":8.295,"n":30,"o":8.315,"t":"2026-10-14T16:45:00Z","v":1548,"vw":8.301054},{"c":8.3,"h":8.3,"l":8.2897,"n":40,"o":8.295,"t":"2026-10-14T17:00:00Z","v":1525,"vw":8.292021},{"c":8.31,"h":8.33,"l":8.31,"n":93,"o":8.31,"t":"2026-10-14T17:15:00Z","v":3391,"vw":8.322104},{"c":8.325,"h":8.325,"l":8.32,"n":12,"o":8.32,"t":"2026-10-14T17:30:00Z","v":764,"vw":8.320714},{"c":8.28,"h":8.31,"l":8.28,"n":46,"o":8.31,"t":"2026-10-14T17:45:00Z","v":2574,"vw":8.29875},{"c":8.29,"h":8.29,"l":8.27,"n":41,"o":8.27,"t":"2026-10-14T18:00:00Z","v":929,"vw":8.281102},{"c":8.3,"h":8.3,"l":8.29,"n":23,"o":8.295,"t":"2026-10-14T18:15:00Z","v":1080,"vw":8.296842},{"c":8.3,"h":8.31,"l":8.3,"n":14,"o":8.31,"t":"2026-10-14T18:30:00Z","v":1891,"vw":8.302366},{"c":8.29,"h":8.31,"l":8.29,"n":119,"o":8.31,"t":"2026-10-14T18:45:00Z","v":4603,"vw":8.305562},{"c":8.29,"h":8.29,"l":8.28,"n":43,"o":8.28,"t":"2026-10-14T19:00:00Z","v":1504,"vw":8.284},{"c":8.3,"h":8.31,"l":8.3,"n":43,"o":8.3,"t":"2026-10-14T19:15:00Z","v":2582,"vw":8.301605},{"c":8.3,"h":8.31,"l":8.29,"n":81,"o":8.31,"t":"2026-10-14T19:30:00Z","v":2817,"vw":8.299025},{"c":8.28,"h":8.3,"l":8.22,"n":424,"o":8.29,"t":"2026-10-14T19:45:00Z","v":17199,"vw":8.264392},{"c":8.29,"h":8.29,"l":8.29,"n":11,"o":8.29,"t":"2026-10-14T20:00:00Z","v":5222,"vw":8.29},{"c":8.2613,"h":8.2613,"l":8.2613,"n":5,"o":8.2613,"t":"2026-10-14T23:15:00Z","v":300,"vw":8.2613},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-15T08:00:00Z","v":151,"vw":7.5},{"c":8.225,"h":8.225,"l":8.11,"n":35,"o":8.2,"t":"2026-10-15T13:30:00Z","v":3508,"vw":8.180838},{"c":8.23,"h":8.3,"l":8.18,"n":144,"o":8.18,"t":"2026-10-15T13:45:00Z","v":5275,"vw":8.247476},{"c":8.28,"h":8.3,"l":8.265,"n":56,"o":8.265,"t":"2026-10-15T14:00:00Z","v":2673,"vw":8.28264},{"c":8.425,"h":8.43,"l":8.24,"n":86,"o":8.3,"t":"2026-10-15T14:15:00Z","v":6709,"vw":8.313213},{"c":8.49,"h":8.49,"l":8.39,"n":59,"o":8.425,"t":"2026-10-15T14:30:00Z","v":3166,"vw":8.417179},{"c":8.52,"h":8.52,"l":8.48,"n":37,"o":8.48,"t":"2026-10-15T14:45:00Z","v":1536,"vw":8.498973},{"c":8.65,"h":8.7,"l":8.55,"n":166,"o":8.55,"t":"2026-10-15T15:00:00Z","v":7860,"vw":8.619576},{"c":8.67,"h":8.675,"l":8.67,"n":22,"o":8.675,"t":"2026-10-15T15:15:00Z","v":1722,"vw":8.671488},{"c":8.69,"h":8.69,"l":8.65,"n":42,"o":8.65,"t":"2026-10-15T15:30:00Z","v":1920,"vw":8.671319},{"c":8.67,"h":8.68,"l":8.67,"n":18,"o":8.68,"t":"2026-10-15T15:45:00Z","v":1381,"vw":8.674505},{"c":8.73,"h":8.765,"l":8.7,"n":105,"o":8.7,"t":"2026-10-15T16:00:00Z","v":6151,"vw":8.734064},{"c":8.72,"h":8.754,"l":8.7,"n":15,"o":8.754,"t":"2026-10-15T16:15:00Z","v":1703,"vw":8.726622},{"c":8.76,"h":8.76,"l":8.76,"n":10,"o":8.76,"t":"2026-10-15T16:30:00Z","v":251,"vw":8.76},{"c":8.7764,"h":8.78,"l":8.7764,"n":11,"o":8.78,"t":"2026-10-15T16:45:00Z","v":857,"vw":8.776938},{"c":8.79,"h":8.8,"l":8.77,"n":45,"o":8.78,"t":"2026-10-15T17:00:00Z","v":3208,"vw":8.783615},{"c":8.76,"h":8.77,"l":8.76,"n":34,"o":8.76,"t":"2026-10-15T17:15:00Z","v":1053,"vw":8.76416},{"c":8.81,"h":8.81,"l":8.77,"n":35,"o":8.77,"t":"2026-10-15T17:30:00Z","v":1606,"vw":8.783751},{"c":8.84,"h":8.84,"l":8.805,"n":21,"o":8.82,"t":"2026-10-15T17:45:00Z","v":1008,"vw":8.819429},{"c":8.82,"h":8.84,"l":8.82,"n":19,"o":8.84,"t":"2026-10-15T18:00:00Z","v":758,"vw":8.83},{"c":8.825,"h":8.84,"l":8.81,"n":33,"o":8.83,"t":"2026-10-15T18:15:00Z","v":1768,"vw":8.823},{"c":8.825,"h":8.825,"l":8.825,"n":5,"o":8.825,"t":"2026-10-15T18:30:00Z","v":145,"vw":8.825},{"c":8.845,"h":8.845,"l":8.83,"n":40,"o":8.83,"t":"2026-10-15T18:45:00Z","v":2101,"vw":8.835667},{"c":8.865,"h":8.91,"l":8.82,"n":302,"o":8.8599,"t":"2026-10-15T19:00:00Z","v":30634,"vw":8.885798},{"c":8.84,"h":8.87,"l":8.84,"n":86,"o":8.84,"t":"2026-10-15T19:15:00Z","v":3579,"vw":8.851889},{"c":8.87,"h":8.89,"l":8.845,"n":127,"o":8.845,"t":"2026-10-15T19:30:00Z","v":5229,"vw":8.859977},{"c":8.87,"h":8.9,"l":8.835,"n":505,"o":8.89,"t":"2026-10-15T19:45:00Z","v":37020,"vw":8.875808},{"c":8.85,"h":8.85,"l":8.85,"n":10,"o":8.85,"t":"2026-10-15T20:00:00Z","v":6085,"vw":8.85},{"c":8.99,"h":8.99,"l":8.99,"n":3,"o":8.99,"t":"2026-10-15T23:00:00Z","v":2000,"vw":8.99},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-15T23:30:00Z","v":1200,"vw":9},{"c":8.86,"h":8.99,"l":8.85,"n":148,"o":8.89,"t":"2026-10-16T13:30:00Z","v":7917,"vw":8.909258},{"c":8.95,"h":8.95,"l":8.8725,"n":22,"o":8.875,"t":"2026-10-16T13:45:00Z","v":762,"vw":8.911667},{"c":8.84,"h":8.93,"l":8.8312,"n":45,"o":8.93,"t":"2026-10-16T14:00:00Z","v":3627,"vw":8.855356},{"c":8.76,"h":8.84,"l":8.76,"n":43,"o":8.84,"t":"2026-10-16T14:15:00Z","v":4244,"vw":8.822623},{"c":8.75,"h":8.75,"l":8.67,"n":47,"o":8.71,"t":"2026-10-16T14:30:00Z","v":2122,"vw":8.698748},{"c":8.74,"h":8.8,"l":8.74,"n":24,"o":8.8,"t":"2026-10-16T14:45:00Z","v":835,"vw":8.772},{"c":8.71,"h":8.71,"l":8.68,"n":34,"o":8.71,"t":"2026-10-16T15:00:00Z","v":938,"vw":8.705714},{"c":8.72,"h":8.73,"l":8.705,"n":62,"o":8.705,"t":"2026-10-16T15:15:00Z","v":1581,"vw":8.720735},{"c":8.78,"h":8.845,"l":8.74,"n":100,"o":8.74,"t":"2026-10-16T15:30:00Z","v":5718,"vw":8.801346},{"c":8.78,"h":8.83,"l":8.78,"n":67,"o":8.8,"t":"2026-10-16T15:45:00Z","v":2884,"vw":8.806639},{"c":8.79,"h":8.805,"l":8.76,"n":53,"o":8.78,"t":"2026-10-16T16:00:00Z","v":3098,"vw":8.791947},{"c":8.76,"h":8.81,"l":8.76,"n":41,"o":8.81,"t":"2026-10-16T16:15:00Z","v":2146,"vw":8.791579},{"c":8.75,"h":8.86,"l":8.75,"n":117,"o":8.79,"t":"2026-10-16T16:30:00Z","v":7989,"vw":8.810758},{"c":8.7,"h":8.745,"l":8.7,"n":24,"o":8.74,"t":"2026-10-16T16:45:00Z","v":837,"vw":8.733333},{"c":8.7,"h":8.73,"l":8.67,"n":65,"o":8.7,"t":"2026-10-16T17:00:00Z","v":5861,"vw":8.68536},{"c":8.65,"h":8.685,"l":8.65,"n":36,"o":8.685,"t":"2026-10-16T17:15:00Z","v":1339,"vw":8.662168},{"c":8.67,"h":8.67,"l":8.65,"n":35,"o":8.65,"t":"2026-10-16T17:30:00Z","v":1545,"vw":8.66292},{"c":8.64,"h":8.665,"l":8.62,"n":46,"o":8.665,"t":"2026-10-16T17:45:00Z","v":3346,"vw":8.635782},{"c":8.635,"h":8.65,"l":8.6,"n":65,"o":8.6,"t":"2026-10-16T18:00:00Z","v":3492,"vw":8.625036},{"c":8.625,"h":8.63,"l":8.625,"n":28,"o":8.63,"t":"2026-10-16T18:15:00Z","v":1134,"vw":8.629473},{"c":8.66,"h":8.66,"l":8.615,"n":43,"o":8.62,"t":"2026-10-16T18:30:00Z","v":1446,"vw":8.6335},{"c":8.62,"h":8.65,"l":8.62,"n":23,"o":8.65,"t":"2026-10-16T18:45:00Z","v":1182,"vw":8.6345},{"c":8.62,"h":8.625,"l":8.6,"n":128,"o":8.625,"t":"2026-10-16T19:00:00Z","v":4382,"vw":8.606593},{"c":8.6301,"h":8.65,"l":8.61,"n":50,"o":8.63,"t":"2026-10-16T19:15:00Z","v":2117,"vw":8.636072},{"c":8.57,"h":8.64,"l":8.54,"n":146,"o":8.6201,"t":"2026-10-16T19:30:00Z","v":7075,"vw":8.580759},{"c":8.51,"h":8.53,"l":8.495,"n":369,"o":8.5,"t":"2026-10-16T19:45:00Z","v":11213,"vw":8.511757},{"c":8.5,"h":8.5,"l":8.5,"n":17,"o":8.5,"t":"2026-10-16T20:00:00Z","v":4611,"vw":8.5},{"c":8.6133,"h":8.73,"l":8.4,"n":94,"o":8.4,"t":"2026-10-19T13:30:00Z","v":3752,"vw":8.580022},{"c":8.56,"h":8.63,"l":8.45,"n":179,"o":8.575,"t":"2026-10-19T13:45:00Z","v":8000,"vw":8.564966},{"c":8.625,"h":8.625,"l":8.52,"n":81,"o":8.52,"t":"2026-10-19T14:00:00Z","v":5851,"vw":8.55406},{"c":8.59,"h":8.59,"l":8.555,"n":35,"o":8.58,"t":"2026-10-19T14:15:00Z","v":2566,"vw":8.57375},{"c":8.62,"h":8.62,"l":8.56,"n":40,"o":8.58,"t":"2026-10-19T14:30:00Z","v":1508,"vw":8.572579},{"c":8.58,"h":8.65,"l":8.58,"n":58,"o":8.65,"t":"2026-10-19T14:45:00Z","v":2562,"vw":8.599968},{"c":8.58,"h":8.59,"l":8.54,"n":256,"o":8.55,"t":"2026-10-19T15:00:00Z","v":4659,"vw":8.566784},{"c":8.62,"h":8.62,"l":8.585,"n":30,"o":8.585,"t":"2026-10-19T15:15:00Z","v":1094,"vw":8.602032},{"c":8.615,"h":8.62,"l":8.61,"n":25,"o":8.61,"t":"2026-10-19T15:30:00Z","v":963,"vw":8.616667},{"c":8.59,"h":8.6,"l":8.59,"n":17,"o":8.6,"t":"2026-10-19T15:45:00Z","v":699,"vw":8.597619},{"c":8.56,"h":8.59,"l":8.56,"n":5,"o":8.59,"t":"2026-10-19T16:00:00Z","v":1236,"vw":8.562809},{"c":8.615,"h":8.62,"l":8.58,"n":32,"o":8.58,"t":"2026-10-19T16:15:00Z","v":1967,"vw":8.60461},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-10-19T16:30:00Z","v":114,"vw":8.61},{"c":8.66,"h":8.66,"l":8.5921,"n":29,"o":8.61,"t":"2026-10-19T16:45:00Z","v":2692,"vw":8.607186},{"c":8.57,"h":8.6325,"l":8.57,"n":22,"o":8.6325,"t":"2026-10-19T17:00:00Z","v":1335,"vw":8.61628},{"c":8.61,"h":8.61,"l":8.61,"n":11,"o":8.61,"t":"2026-10-19T17:15:00Z","v":531,"vw":8.61},{"c":8.63,"h":8.63,"l":8.59,"n":49,"o":8.59,"t":"2026-10-19T17:30:00Z","v":2108,"vw":8.598452},{"c":8.6,"h":8.63,"l":8.6,"n":38,"o":8.63,"t":"2026-10-19T17:45:00Z","v":1212,"vw":8.61593},{"c":8.78,"h":8.8,"l":8.64,"n":130,"o":8.65,"t":"2026-10-19T18:00:00Z","v":8353,"vw":8.715601},{"c":8.79,"h":8.81,"l":8.79,"n":132,"o":8.79,"t":"2026-10-19T18:15:00Z","v":7321,"vw":8.800317},{"c":8.83,"h":8.83,"l":8.78,"n":182,"o":8.8,"t":"2026-10-19T18:30:00Z","v":5730,"vw":8.795705},{"c":8.81,"h":8.87,"l":8.81,"n":73,"o":8.85,"t":"2026-10-19T18:45:00Z","v":2596,"vw":8.848981},{"c":8.82,"h":8.84,"l":8.82,"n":47,"o":8.84,"t":"2026-10-19T19:00:00Z","v":1109,"vw":8.832},{"c":8.84,"h":8.84,"l":8.84,"n":50,"o":8.84,"t":"2026-10-19T19:15:00Z","v":1186,"vw":8.84},{"c":8.84,"h":8.9,"l":8.81,"n":565,"o":8.835,"t":"2026-10-19T19:30:00Z","v":22478,"vw":8.879748},{"c":8.7,"h":8.85,"l":8.7,"n":541,"o":8.8499,"t":"2026-10-19T19:45:00Z","v":23826,"vw":8.776653},{"c":8.74,"h":8.74,"l":8.74,"n":8,"o":8.74,"t":"2026-10-19T20:00:00Z","v":6480,"vw":8.74},{"c":8.63,"h":8.71,"l":8.57,"n":137,"o":8.71,"t":"2026-10-20T13:30:00Z","v":16141,"vw":8.650313},{"c":8.795,"h":8.795,"l":8.615,"n":42,"o":8.67,"t":"2026-10-20T13:45:00Z","v":2666,"vw":8.648478},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-20T14:00:00Z","v":102,"vw":8.82},{"c":8.795,"h":8.82,"l":8.76,"n":12,"o":8.82,"t":"2026-10-20T14:15:00Z","v":1439,"vw":8.791591},{"c":8.76,"h":8.8299,"l":8.76,"n":17,"o":8.8299,"t":"2026-10-20T14:30:00Z","v":600,"vw":8.795827},{"c":8.825,"h":8.8524,"l":8.75,"n":207,"o":8.76,"t":"2026-10-20T14:45:00Z","v":9058,"vw":8.804888},{"c":8.82,"h":8.83,"l":8.78,"n":76,"o":8.8,"t":"2026-10-20T15:00:00Z","v":2418,"vw":8.807121},{"c":8.855,"h":8.855,"l":8.82,"n":47,"o":8.82,"t":"2026-10-20T15:15:00Z","v":1504,"vw":8.838056},{"c":8.85,"h":8.885,"l":8.825,"n":45,"o":8.825,"t":"2026-10-20T15:30:00Z","v":4718,"vw":8.847872},{"c":8.89,"h":8.89,"l":8.845,"n":19,"o":8.845,"t":"2026-10-20T15:45:00Z","v":949,"vw":8.864167},{"c":8.88,"h":8.9,"l":8.845,"n":93,"o":8.87,"t":"2026-10-20T16:00:00Z","v":5954,"vw":8.871477},{"c":8.89,"h":8.9,"l":8.86,"n":71,"o":8.86,"t":"2026-10-20T16:15:00Z","v":3016,"vw":8.891504},{"c":8.94,"h":8.95,"l":8.92,"n":66,"o":8.92,"t":"2026-10-20T16:30:00Z","v":2206,"vw":8.938207},{"c":8.9,"h":8.95,"l":8.9,"n":57,"o":8.94,"t":"2026-10-20T16:45:00Z","v":8948,"vw":8.913594},{"c":8.96,"h":8.99,"l":8.87,"n":95,"o":8.87,"t":"2026-10-20T17:00:00Z","v":4318,"vw":8.956235},{"c":8.99,"h":9.01,"l":8.96,"n":239,"o":8.98,"t":"2026-10-20T17:15:00Z","v":36547,"vw":8.996946},{"c":8.98,"h":9.02,"l":8.98,"n":56,"o":9.01,"t":"2026-10-20T17:30:00Z","v":1955,"vw":9.001905},{"c":9.05,"h":9.065,"l":8.995,"n":65,"o":8.995,"t":"2026-10-20T17:45:00Z","v":4893,"vw":9.036453},{"c":9.05,"h":9.07,"l":9.05,"n":48,"o":9.05,"t":"2026-10-20T18:00:00Z","v":3399,"vw":9.052828},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-20T18:15:00Z","v":400,"vw":9.03},{"c":9.02,"h":9.04,"l":9.02,"n":21,"o":9.04,"t":"2026-10-20T18:30:00Z","v":984,"vw":9.024},{"c":9.03,"h":9.08,"l":9.02,"n":87,"o":9.02,"t":"2026-10-20T18:45:00Z","v":5417,"vw":9.036878},{"c":8.99,"h":9.07,"l":8.99,"n":122,"o":9.045,"t":"2026-10-20T19:00:00Z","v":7412,"vw":9.028086},{"c":8.95,"h":8.99,"l":8.94,"n":96,"o":8.99,"t":"2026-10-20T19:15:00Z","v":2576,"vw":8.971387},{"c":8.9825,"h":8.99,"l":8.93,"n":163,"o":8.93,"t":"2026-10-20T19:30:00Z","v":5107,"vw":8.960344},{"c":8.93,"h":8.97,"l":8.9,"n":264,"o":8.97,"t":"2026-10-20T19:45:00Z","v":9201,"vw":8.941576},{"c":8.94,"h":8.94,"l":8.93,"n":10,"o":8.93,"t":"2026-10-20T20:00:00Z","v":5763,"vw":8.934042},{"c":9.45,"h":9.49,"l":8.555,"n":298,"o":8.93,"t":"2026-10-21T13:30:00Z","v":15222,"vw":9.196406},{"c":9.51,"h":9.58,"l":9.42,"n":273,"o":9.45,"t":"2026-10-21T13:45:00Z","v":15573,"vw":9.491085},{"c":9.38,"h":9.475,"l":9.33,"n":86,"o":9.475,"t":"2026-10-21T14:00:00Z","v":5073,"vw":9.405165},{"c":9.41,"h":9.41,"l":9.315,"n":75,"o":9.35,"t":"2026-10-21T14:15:00Z","v":5238,"vw":9.362012},{"c":9.52,"h":9.52,"l":9.39,"n":107,"o":9.41,"t":"2026-10-21T14:30:00Z","v":4683,"vw":9.464227},{"c":9.5508,"h":9.6,"l":9.4542,"n":140,"o":9.55,"t":"2026-10-21T14:45:00Z","v":15743,"vw":9.514473},{"c":9.4,"h":9.59,"l":9.4,"n":119,"o":9.555,"t":"2026-10-21T15:00:00Z","v":5669,"vw":9.524252},{"c":9.39,"h":9.395,"l":9.36,"n":27,"o":9.395,"t":"2026-10-21T15:15:00Z","v":980,"vw":9.375357},{"c":9.36,"h":9.415,"l":9.325,"n":140,"o":9.39,"t":"2026-10-21T15:30:00Z","v":6114,"vw":9.351481},{"c":9.38,"h":9.38,"l":9.32,"n":38,"o":9.36,"t":"2026-10-21T15:45:00Z","v":2172,"vw":9.347323},{"c":9.3877,"h":9.39,"l":9.345,"n":87,"o":9.345,"t":"2026-10-21T16:00:00Z","v":2626,"vw":9.370169},{"c":9.37,"h":9.4,"l":9.37,"n":11,"o":9.4,"t":"2026-10-21T16:15:00Z","v":445,"vw":9.39},{"c":9.4,"h":9.4,"l":9.36,"n":76,"o":9.38,"t":"2026-10-21T16:30:00Z","v":5378,"vw":9.377089},{"c":9.4,"h":9.4131,"l":9.39,"n":28,"o":9.4,"t":"2026-10-21T16:45:00Z","v":1471,"vw":9.401378},{"c":9.39,"h":9.4,"l":9.38,"n":31,"o":9.4,"t":"2026-10-21T17:00:00Z","v":1234,"vw":9.39375},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-21T17:15:00Z","v":285,"vw":9.41},{"c":9.48,"h":9.48,"l":9.4,"n":63,"o":9.41,"t":"2026-10-21T17:30:00Z","v":2578,"vw":9.416682},{"c":9.455,"h":9.455,"l":9.45,"n":31,"o":9.45,"t":"2026-10-21T17:45:00Z","v":755,"vw":9.451667},{"c":9.45,"h":9.47,"l":9.445,"n":44,"o":9.445,"t":"2026-10-21T18:00:00Z","v":1166,"vw":9.451821},{"c":9.54,"h":9.54,"l":9.47,"n":114,"o":9.47,"t":"2026-10-21T18:15:00Z","v":2575,"vw":9.516492},{"c":9.58,"h":9.59,"l":9.54,"n":73,"o":9.59,"t":"2026-10-21T18:30:00Z","v":4729,"vw":9.563012},{"c":9.54,"h":9.6,"l":9.54,"n":129,"o":9.58,"t":"2026-10-21T18:45:00Z","v":5547,"vw":9.574333},{"c":9.5,"h":9.56,"l":9.38,"n":263,"o":9.5344,"t":"2026-10-21T19:00:00Z","v":19174,"vw":9.434394},{"c":9.5,"h":9.55,"l":9.45,"n":91,"o":9.5,"t":"2026-10-21T19:15:00Z","v":3834,"vw":9.493693},{"c":9.4,"h":9.5,"l":9.375,"n":275,"o":9.48,"t":"2026-10-21T19:30:00Z","v":19365,"vw":9.441396},{"c":9.32,"h":9.45,"l":9.32,"n":449,"o":9.42,"t":"2026-10-21T19:45:00Z","v":23778,"vw":9.398985},{"c":9.37,"h":9.37,"l":9.37,"n":21,"o":9.37,"t":"2026-10-21T20:00:00Z","v":3123,"vw":9.37},{"c":9.3855,"h":9.3855,"l":9.3855,"n":1,"o":9.3855,"t":"2026-10-21T22:30:00Z","v":150,"vw":9.3855},{"c":9.38,"h":9.38,"l":9.38,"n":4,"o":9.38,"t":"2026-10-22T12:15:00Z","v":296,"vw":9.38},{"c":9.24,"h":9.26,"l":9.24,"n":19,"o":9.24,"t":"2026-10-22T13:30:00Z","v":5451,"vw":9.242361},{"c":9.31,"h":9.31,"l":9.23,"n":118,"o":9.3,"t":"2026-10-22T13:45:00Z","v":2095,"vw":9.264366},{"c":9.25,"h":9.33,"l":9.25,"n":78,"o":9.2926,"t":"2026-10-22T14:00:00Z","v":2962,"vw":9.288441},{"c":9.185,"h":9.27,"l":9.18,"n":121,"o":9.25,"t":"2026-10-22T14:15:00Z","v":12709,"vw":9.205394},{"c":9.22,"h":9.22,"l":9.11,"n":85,"o":9.185,"t":"2026-10-22T14:30:00Z","v":6137,"vw":9.183049},{"c":9.17,"h":9.225,"l":9.17,"n":7,"o":9.225,"t":"2026-10-22T14:45:00Z","v":413,"vw":9.1975},{"c":9.25,"h":9.25,"l":9.16,"n":89,"o":9.16,"t":"2026-10-22T15:00:00Z","v":4205,"vw":9.209985},{"c":9.21,"h":9.245,"l":9.21,"n":7,"o":9.245,"t":"2026-10-22T15:15:00Z","v":312,"vw":9.227587},{"c":9.18,"h":9.245,"l":9.18,"n":59,"o":9.21,"t":"2026-10-22T15:30:00Z","v":2951,"vw":9.204779},{"c":9.16,"h":9.22,"l":9.14,"n":13,"o":9.14,"t":"2026-10-22T15:45:00Z","v":625,"vw":9.170833},{"c":9.23,"h":9.23,"l":9.17,"n":60,"o":9.17,"t":"2026-10-22T16:00:00Z","v":2249,"vw":9.218254},{"c":9.165,"h":9.24,"l":9.165,"n":53,"o":9.24,"t":"2026-10-22T16:15:00Z","v":7990,"vw":9.222274},{"c":9.08,"h":9.165,"l":9.07,"n":146,"o":9.165,"t":"2026-10-22T16:30:00Z","v":4615,"vw":9.116272},{"c":9.09,"h":9.1,"l":9.01,"n":114,"o":9.04,"t":"2026-10-22T16:45:00Z","v":5367,"vw":9.052174},{"c":9.065,"h":9.0907,"l":9.03,"n":75,"o":9.09,"t":"2026-10-22T17:00:00Z","v":3104,"vw":9.068447},{"c":9.09,"h":9.11,"l":9.065,"n":63,"o":9.065,"t":"2026-10-22T17:15:00Z","v":3108,"vw":9.089929},{"c":9.1146,"h":9.12,"l":9.08,"n":42,"o":9.08,"t":"2026-10-22T17:30:00Z","v":1723,"vw":9.110835},{"c":9.11,"h":9.135,"l":9.1,"n":27,"o":9.1,"t":"2026-10-22T17:45:00Z","v":1221,"vw":9.112857},{"c":9.14,"h":9.14,"l":9.06,"n":123,"o":9.1,"t":"2026-10-22T18:00:00Z","v":8672,"vw":9.091912},{"c":9.13,"h":9.14,"l":9.13,"n":57,"o":9.14,"t":"2026-10-22T18:15:00Z","v":2655,"vw":9.138889},{"c":9.08,"h":9.125,"l":9.08,"n":41,"o":9.125,"t":"2026-10-22T18:30:00Z","v":1338,"vw":9.11},{"c":9.105,"h":9.11,"l":9.07,"n":77,"o":9.07,"t":"2026-10-22T18:45:00Z","v":1741,"vw":9.098492},{"c":9.1,"h":9.11,"l":9.08,"n":200,"o":9.08,"t":"2026-10-22T19:00:00Z","v":6188,"vw":9.104674},{"c":9.14,"h":9.14,"l":9.105,"n":74,"o":9.105,"t":"2026-10-22T19:15:00Z","v":2802,"vw":9.117565},{"c":9.07,"h":9.125,"l":9.07,"n":110,"o":9.125,"t":"2026-10-22T19:30:00Z","v":3958,"vw":9.102008},{"c":9.09,"h":9.16,"l":9.05,"n":480,"o":9.085,"t":"2026-10-22T19:45:00Z","v":21760,"vw":9.099016},{"c":9.0578,"h":9.08,"l":9.0578,"n":7,"o":9.08,"t":"2026-10-22T20:00:00Z","v":5928,"vw":9.07855},{"c":9.08,"h":9.08,"l":9.08,"n":8,"o":9.08,"t":"2026-10-22T23:30:00Z","v":285,"vw":9.08},{"c":9.12,"h":9.31,"l":9.04,"n":30,"o":9.08,"t":"2026-10-23T13:30:00Z","v":5810,"vw":9.19979},{"c":9.11,"h":9.14,"l":9.08,"n":36,"o":9.08,"t":"2026-10-23T14:00:00Z","v":1109,"vw":9.106056},{"c":8.93,"h":9.12,"l":8.89,"n":98,"o":9.07,"t":"2026-10-23T14:15:00Z","v":6706,"vw":8.9942},{"c":9.05,"h":9.05,"l":8.93,"n":66,"o":8.93,"t":"2026-10-23T14:30:00Z","v":2503,"vw":8.973333},{"c":9.1267,"h":9.15,"l":9.04,"n":47,"o":9.05,"t":"2026-10-23T14:45:00Z","v":4370,"vw":9.095829},{"c":9.09,"h":9.11,"l":9.075,"n":13,"o":9.11,"t":"2026-10-23T15:00:00Z","v":533,"vw":9.09625},{"c":9.115,"h":9.115,"l":9.08,"n":51,"o":9.09,"t":"2026-10-23T15:15:00Z","v":1760,"vw":9.10125},{"c":9.1,"h":9.11,"l":9.08,"n":43,"o":9.08,"t":"2026-10-23T15:30:00Z","v":5731,"vw":9.086899},{"c":9.13,"h":9.13,"l":9.13,"n":5,"o":9.13,"t":"2026-10-23T15:45:00Z","v":817,"vw":9.13},{"c":9.13,"h":9.13,"l":9.105,"n":4,"o":9.105,"t":"2026-10-23T16:00:00Z","v":227,"vw":9.1175},{"c":9.105,"h":9.14,"l":9.105,"n":16,"o":9.105,"t":"2026-10-23T16:15:00Z","v":1632,"vw":9.111518},{"c":9.11,"h":9.11,"l":9.07,"n":18,"o":9.07,"t":"2026-10-23T16:30:00Z","v":923,"vw":9.105},{"c":9.105,"h":9.11,"l":9.08,"n":11,"o":9.11,"t":"2026-10-23T16:45:00Z","v":597,"vw":9.10125},{"c":9.08,"h":9.08,"l":9.06,"n":58,"o":9.07,"t":"2026-10-23T17:00:00Z","v":2281,"vw":9.074681},{"c":9.09,"h":9.12,"l":9.09,"n":16,"o":9.12,"t":"2026-10-23T17:30:00Z","v":1306,"vw":9.097},{"c":9.145,"h":9.145,"l":9.06,"n":73,"o":9.09,"t":"2026-10-23T17:45:00Z","v":4365,"vw":9.098351},{"c":9.145,"h":9.18,"l":9.145,"n":8,"o":9.17,"t":"2026-10-23T18:00:00Z","v":791,"vw":9.161152},{"c":9.12,"h":9.13,"l":9.11,"n":33,"o":9.11,"t":"2026-10-23T18:15:00Z","v":1778,"vw":9.118608},{"c":9.11,"h":9.11,"l":9.05,"n":94,"o":9.11,"t":"2026-10-23T18:30:00Z","v":4535,"vw":9.071081},{"c":9.155,"h":9.17,"l":9.11,"n":63,"o":9.11,"t":"2026-10-23T18:45:00Z","v":2787,"vw":9.142314},{"c":9.115,"h":9.19,"l":9.115,"n":7,"o":9.19,"t":"2026-10-23T19:00:00Z","v":445,"vw":9.169452},{"c":9.1652,"h":9.18,"l":9.125,"n":35,"o":9.15,"t":"2026-10-23T19:15:00Z","v":1404,"vw":9.158636},{"c":9.15,"h":9.17,"l":9.14,"n":61,"o":9.17,"t":"2026-10-23T19:30:00Z","v":2527,"vw":9.152059},{"c":9.11,"h":9.2,"l":9.11,"n":253,"o":9.15,"t":"2026-10-23T19:45:00Z","v":10928,"vw":9.158074},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-10-23T20:00:00Z","v":4118,"vw":9.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.22788325788060526,"strike":13.662575071641866,"iv":1.2282727738539336,"gamma":0.07862142460475659,"theta":-0.013965224466541125,"vega":0.00570073274095881,"rho":0.0008331392850425704,"breakevenPct":51.80828775434394},{"delta":0.2,"premium":0.37713554272883976,"strike":14.93898449346172,"iv":1.6634268670543813,"gamma":0.06805315278378449,"theta":-0.02151978391286046,"vega":0.006950479786319329,"rho":0.0010641615020965877,"breakevenPct":67.38929001301159},{"delta":0.25,"premium":0.41956668098882016,"strike":13.72666625746228,"iv":1.4691149212874737,"gamma":0.09516332637637542,"theta":-0.020140357326493143,"vega":0.007600828390561025,"rho":0.0013677571780822972,"breakevenPct":54.603638671596734},{"delta":0.3,"premium":0.4619978192488006,"strike":12.51434802146284,"iv":1.2748029755205663,"gamma":0.12227349996896636,"theta":-0.018760930740125824,"vega":0.008251176994802722,"rho":0.001671352854068007,"breakevenPct":41.817987330181865},{"delta":0.35,"premium":0.504428957508781,"strike":11.3020297854634,"iv":1.080491029753659,"gamma":0.1493836735615573,"theta":-0.017381504153758505,"vega":0.008901525599044417,"rho":0.0019749485300537164,"breakevenPct":29.032335988767002},{"delta":0.4,"premium":0.5468600957687615,"strike":10.089711549463958,"iv":0.8861790839867512,"gamma":0.1764938471541483,"theta":-0.016002077567391183,"vega":0.009551874203286114,"rho":0.0022785442060394264,"breakevenPct":16.246684647352126},{"delta":0.45,"premium":0.6800275330396477,"strike":9.745044052863436,"iv":0.8612550220264318,"gamma":0.17229947136563875,"theta":-0.015155528634361235,"vega":0.009192070484581497,"rho":0.0025199614697964602,"breakevenPct":13.935208589104741},{"delta":0.5,"premium":0.8204460352422909,"strike":9.469713656387665,"iv":0.8498673568281938,"gamma":0.16560343612334802,"theta":-0.014351563876651983,"vega":0.008751541850220264,"rho":0.002756409832360274,"breakevenPct":12.460761657157988},{"delta":0.55,"premium":0.960864537444934,"strike":9.194383259911895,"iv":0.838479691629956,"gamma":0.15890740088105726,"theta":-0.013547599118942731,"vega":0.00831101321585903,"rho":0.002992858194924088,"breakevenPct":10.986314725211233},{"delta":0.6,"premium":1.1012830396475772,"strike":8.919052863436123,"iv":0.8270920264317181,"gamma":0.15221136563876653,"theta":-0.01274363436123348,"vega":0.007870484581497797,"rho":0.0032293065574879013,"breakevenPct":9.511867793264484},{"delta":0.65,"premium":1.2417015418502204,"strike":8.643722466960352,"iv":0.8157043612334802,"gamma":0.14551533039647577,"theta":-0.01193966960352423,"vega":0.007429955947136564,"rho":0.003465754920051715,"breakevenPct":8.037420861317731},{"delta":0.7,"premium":1.3821200440528634,"strike":8.368392070484582,"iv":0.8043166960352423,"gamma":0.13881929515418504,"theta":-0.01113570484581498,"vega":0.006989427312775331,"rho":0.0037022032826155285,"breakevenPct":6.562973929370978},{"delta":0.75,"premium":1.5225385462555066,"strike":8.09306167400881,"iv":0.7929290308370044,"gamma":0.13212325991189428,"theta":-0.010331740088105727,"vega":0.006548898678414097,"rho":0.003938651645179343,"breakevenPct":5.088526997424225},{"delta":0.8,"premium":1.66295704845815,"strike":7.817731277533039,"iv":0.7815413656387665,"gamma":0.12542722466960352,"theta":-0.009527775330396476,"vega":0.006108370044052863,"rho":0.004175100007743156,"breakevenPct":3.61408006547747},{"delta":0.85,"premium":1.803375550660793,"strike":7.542400881057269,"iv":0.7701537004405287,"gamma":0.11873118942731278,"theta":-0.008723810572687226,"vega":0.00566784140969163,"rho":0.00441154837030697,"breakevenPct":2.1396331335307206},{"delta":0.9,"premium":3.106566465915978,"strike":6.20548841826669,"iv":1.2468705188447093,"gamma":0.07150806434892634,"theta":-0.009267774990886126,"vega":0.0042483098641130385,"rho":0.003793307460665139,"breakevenPct":1.7710916304116564}],"put":[{"delta":0.1,"premium":0.16495515682559903,"strike":5.09820627302396,"iv":1.9493446729377495,"gamma":0.06300040358086577,"theta":-0.009246359863333196,"vega":0.003965921626390392,"rho":-0.0008132235584123255,"breakevenPct":46.08468725466272},{"delta":0.15,"premium":0.2080908200255997,"strike":6.823632801023988,"iv":1.1873872929537344,"gamma":0.09985356192794495,"theta":-0.009931446168409923,"vega":0.005642702067201891,"rho":-0.001191638252204506,"breakevenPct":27.698994743187008},{"delta":0.2,"premium":0.3014517604023777,"strike":7.673754000914495,"iv":0.8841962962962964,"gamma":0.11938751714677641,"theta":-0.010457155921353453,"vega":0.006529355281207133,"rho":-0.0016039867020110248,"breakevenPct":19.428390814075225},{"delta":0.25,"premium":0.42719478737997263,"strike":7.959533607681756,"iv":0.876788888888889,"gamma":0.12775514403292182,"theta":-0.010880109739368999,"vega":0.006906584362139917,"rho":-0.0020382134945109978,"breakevenPct":17.67935715517177},{"delta":0.3,"premium":0.5529378143575674,"strike":8.245313214449016,"iv":0.8693814814814815,"gamma":0.13612277091906722,"theta":-0.011303063557384545,"vega":0.007283813443072702,"rho":-0.0024724402870109708,"breakevenPct":15.930323496268311},{"delta":0.35,"premium":0.6786808413351623,"strike":8.531092821216278,"iv":0.8619740740740741,"gamma":0.1444903978052126,"theta":-0.011726017375400091,"vega":0.007661042524005486,"rho":-0.0029066670795109438,"breakevenPct":14.181289837364856},{"delta":0.4,"premium":0.8044238683127573,"strike":8.81687242798354,"iv":0.8545666666666667,"gamma":0.15285802469135804,"theta":-0.012148971193415637,"vega":0.008038271604938271,"rho":-0.0033408938720109176,"breakevenPct":12.432256178461397},{"delta":0.45,"premium":0.930166895290352,"strike":9.1026520347508,"iv":0.8471592592592593,"gamma":0.16122565157750343,"theta":-0.012571925011431184,"vega":0.008415500685871056,"rho":-0.00377512066451089,"breakevenPct":10.683222519557944},{"delta":0.5,"premium":1.055909922267947,"strike":9.38843164151806,"iv":0.8397518518518519,"gamma":0.16959327846364883,"theta":-0.01299487882944673,"vega":0.00879272976680384,"rho":-0.004209347457010864,"breakevenPct":8.934188860654485},{"delta":0.55,"premium":1.181652949245542,"strike":9.674211248285323,"iv":0.8323444444444444,"gamma":0.17796090534979425,"theta":-0.013417832647462276,"vega":0.009169958847736625,"rho":-0.0046435742495108375,"breakevenPct":7.185155201751028},{"delta":0.6,"premium":1.3073959762231369,"strike":9.959990855052583,"iv":0.824937037037037,"gamma":0.18632853223593965,"theta":-0.013840786465477824,"vega":0.009547187928669409,"rho":-0.00507780104201081,"breakevenPct":5.436121542847573},{"delta":0.65,"premium":1.9522501551831168,"strike":10.667287399130975,"iv":0.9396877094972068,"gamma":0.16347765363128489,"theta":-0.014593978895096213,"vega":0.00906617008069522,"rho":-0.005891725412992409,"breakevenPct":4.753691322974224},{"delta":0.7,"premium":2.6816108007448785,"strike":11.443202979515828,"iv":1.0743245810055866,"gamma":0.1355446927374302,"theta":-0.01540093109869646,"vega":0.008445437616387337,"rho":-0.006767461017680316,"breakevenPct":4.2448942210825225},{"delta":0.75,"premium":3.410971446306642,"strike":12.219118559900682,"iv":1.2089614525139665,"gamma":0.10761173184357542,"theta":-0.01620788330229671,"vega":0.007824705152079454,"rho":-0.007643196622368225,"breakevenPct":3.736097119190819},{"delta":0.8,"premium":4.6491720412924975,"strike":13.525444253992102,"iv":1.3483758834238433,"gamma":0.08395460579620714,"theta":-0.015667462247766197,"vega":0.006907233866322604,"rho":-0.008900291280846526,"breakevenPct":2.991560516944218}]},"raw":{"call":[{"delta":0.15,"premium":0.22788325788060526,"strike":13.662575071641866,"iv":1.2282727738539336,"gamma":0.07862142460475659,"theta":-0.013965224466541125,"vega":0.00570073274095881,"rho":0.0008331392850425704,"breakevenPct":51.80828775434394},{"delta":0.2,"premium":0.37713554272883976,"strike":14.93898449346172,"iv":1.6634268670543813,"gamma":0.06805315278378449,"theta":-0.02151978391286046,"vega":0.006950479786319329,"rho":0.0010641615020965877,"breakevenPct":67.38929001301159},{"delta":0.25,"premium":0.41956668098882016,"strike":13.72666625746228,"iv":1.4691149212874737,"gamma":0.09516332637637542,"theta":-0.020140357326493143,"vega":0.007600828390561025,"rho":0.0013677571780822972,"breakevenPct":54.603638671596734},{"delta":0.3,"premium":0.4619978192488006,"strike":12.51434802146284,"iv":1.2748029755205663,"gamma":0.12227349996896636,"theta":-0.018760930740125824,"vega":0.008251176994802722,"rho":0.001671352854068007,"breakevenPct":41.817987330181865},{"delta":0.35,"premium":0.504428957508781,"strike":11.3020297854634,"iv":1.080491029753659,"gamma":0.1493836735615573,"theta":-0.017381504153758505,"vega":0.008901525599044417,"rho":0.0019749485300537164,"breakevenPct":29.032335988767002},{"delta":0.4,"premium":0.5468600957687615,"strike":10.089711549463958,"iv":0.8861790839867512,"gamma":0.1764938471541483,"theta":-0.016002077567391183,"vega":0.009551874203286114,"rho":0.0022785442060394264,"breakevenPct":16.246684647352126},{"delta":0.45,"premium":0.6800275330396477,"strike":9.745044052863436,"iv":0.8612550220264318,"gamma":0.17229947136563875,"theta":-0.015155528634361235,"vega":0.009192070484581497,"rho":0.0025199614697964602,"breakevenPct":13.935208589104741},{"delta":0.5,"premium":0.8204460352422909,"strike":9.469713656387665,"iv":0.8498673568281938,"gamma":0.16560343612334802,"theta":-0.014351563876651983,"vega":0.008751541850220264,"rho":0.002756409832360274,"breakevenPct":12.460761657157988},{"delta":0.55,"premium":0.960864537444934,"strike":9.194383259911895,"iv":0.838479691629956,"gamma":0.15890740088105726,"theta":-0.013547599118942731,"vega":0.00831101321585903,"rho":0.002992858194924088,"breakevenPct":10.986314725211233},{"delta":0.6,"premium":1.1012830396475772,"strike":8.919052863436123,"iv":0.8270920264317181,"gamma":0.15221136563876653,"theta":-0.01274363436123348,"vega":0.007870484581497797,"rho":0.0032293065574879013,"breakevenPct":9.511867793264484},{"delta":0.65,"premium":1.2417015418502204,"strike":8.643722466960352,"iv":0.8157043612334802,"gamma":0.14551533039647577,"theta":-0.01193966960352423,"vega":0.007429955947136564,"rho":0.003465754920051715,"breakevenPct":8.037420861317731},{"delta":0.7,"premium":1.3821200440528634,"strike":8.368392070484582,"iv":0.8043166960352423,"gamma":0.13881929515418504,"theta":-0.01113570484581498,"vega":0.006989427312775331,"rho":0.0037022032826155285,"breakevenPct":6.562973929370978},{"delta":0.75,"premium":1.5225385462555066,"strike":8.09306167400881,"iv":0.7929290308370044,"gamma":0.13212325991189428,"theta":-0.010331740088105727,"vega":0.006548898678414097,"rho":0.003938651645179343,"breakevenPct":5.088526997424225},{"delta":0.8,"premium":1.66295704845815,"strike":7.817731277533039,"iv":0.7815413656387665,"gamma":0.12542722466960352,"theta":-0.009527775330396476,"vega":0.006108370044052863,"rho":0.004175100007743156,"breakevenPct":3.61408006547747},{"delta":0.85,"premium":1.803375550660793,"strike":7.542400881057269,"iv":0.7701537004405287,"gamma":0.11873118942731278,"theta":-0.008723810572687226,"vega":0.00566784140969163,"rho":0.00441154837030697,"breakevenPct":2.1396331335307206},{"delta":0.9,"premium":3.106566465915978,"strike":6.20548841826669,"iv":1.2468705188447093,"gamma":0.07150806434892634,"theta":-0.009267774990886126,"vega":0.0042483098641130385,"rho":0.003793307460665139,"breakevenPct":1.7710916304116564}],"put":[{"delta":0.1,"premium":0.16495515682559903,"strike":5.09820627302396,"iv":1.9493446729377495,"gamma":0.06300040358086577,"theta":-0.009246359863333196,"vega":0.003965921626390392,"rho":-0.0008132235584123255,"breakevenPct":46.08468725466272},{"delta":0.15,"premium":0.2080908200255997,"strike":6.823632801023988,"iv":1.1873872929537344,"gamma":0.09985356192794495,"theta":-0.009931446168409923,"vega":0.005642702067201891,"rho":-0.001191638252204506,"breakevenPct":27.698994743187008},{"delta":0.2,"premium":0.3014517604023777,"strike":7.673754000914495,"iv":0.8841962962962964,"gamma":0.11938751714677641,"theta":-0.010457155921353453,"vega":0.006529355281207133,"rho":-0.0016039867020110248,"breakevenPct":19.428390814075225},{"delta":0.25,"premium":0.42719478737997263,"strike":7.959533607681756,"iv":0.876788888888889,"gamma":0.12775514403292182,"theta":-0.010880109739368999,"vega":0.006906584362139917,"rho":-0.0020382134945109978,"breakevenPct":17.67935715517177},{"delta":0.3,"premium":0.5529378143575674,"strike":8.245313214449016,"iv":0.8693814814814815,"gamma":0.13612277091906722,"theta":-0.011303063557384545,"vega":0.007283813443072702,"rho":-0.0024724402870109708,"breakevenPct":15.930323496268311},{"delta":0.35,"premium":0.6786808413351623,"strike":8.531092821216278,"iv":0.8619740740740741,"gamma":0.1444903978052126,"theta":-0.011726017375400091,"vega":0.007661042524005486,"rho":-0.0029066670795109438,"breakevenPct":14.181289837364856},{"delta":0.4,"premium":0.8044238683127573,"strike":8.81687242798354,"iv":0.8545666666666667,"gamma":0.15285802469135804,"theta":-0.012148971193415637,"vega":0.008038271604938271,"rho":-0.0033408938720109176,"breakevenPct":12.432256178461397},{"delta":0.45,"premium":0.930166895290352,"strike":9.1026520347508,"iv":0.8471592592592593,"gamma":0.16122565157750343,"theta":-0.012571925011431184,"vega":0.008415500685871056,"rho":-0.00377512066451089,"breakevenPct":10.683222519557944},{"delta":0.5,"premium":1.055909922267947,"strike":9.38843164151806,"iv":0.8397518518518519,"gamma":0.16959327846364883,"theta":-0.01299487882944673,"vega":0.00879272976680384,"rho":-0.004209347457010864,"breakevenPct":8.934188860654485},{"delta":0.55,"premium":1.181652949245542,"strike":9.674211248285323,"iv":0.8323444444444444,"gamma":0.17796090534979425,"theta":-0.013417832647462276,"vega":0.009169958847736625,"rho":-0.0046435742495108375,"breakevenPct":7.185155201751028},{"delta":0.6,"premium":1.3073959762231369,"strike":9.959990855052583,"iv":0.824937037037037,"gamma":0.18632853223593965,"theta":-0.013840786465477824,"vega":0.009547187928669409,"rho":-0.00507780104201081,"breakevenPct":5.436121542847573},{"delta":0.65,"premium":1.9522501551831168,"strike":10.667287399130975,"iv":0.9396877094972068,"gamma":0.16347765363128489,"theta":-0.014593978895096213,"vega":0.00906617008069522,"rho":-0.005891725412992409,"breakevenPct":4.753691322974224},{"delta":0.7,"premium":2.6816108007448785,"strike":11.443202979515828,"iv":1.0743245810055866,"gamma":0.1355446927374302,"theta":-0.01540093109869646,"vega":0.008445437616387337,"rho":-0.006767461017680316,"breakevenPct":4.2448942210825225},{"delta":0.75,"premium":3.410971446306642,"strike":12.219118559900682,"iv":1.2089614525139665,"gamma":0.10761173184357542,"theta":-0.01620788330229671,"vega":0.007824705152079454,"rho":-0.007643196622368225,"breakevenPct":3.736097119190819},{"delta":0.8,"premium":4.6491720412924975,"strike":13.525444253992102,"iv":1.3483758834238433,"gamma":0.08395460579620714,"theta":-0.015667462247766197,"vega":0.006907233866322604,"rho":-0.008900291280846526,"breakevenPct":2.991560516944218}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}