{"symbol":"QUAD","url":"https://intraalpha.com/companies/QUAD","capturedAt":"2026-10-23T02:01:03.978Z","state":"ready","quote":{"symbol":"QUAD","last_price":9.74,"prev_close":9.4,"regular_close":9.74,"change":0.34,"change_pct":3.617,"regular_change":0.34,"regular_change_pct":3.617,"extended_change":0,"extended_change_pct":0,"bid":9.28,"ask":10,"bid_size":5400,"ask_size":100,"volume":244770,"vwap":9.617104,"open":9.31,"high":9.74,"low":9.31,"close":9.74,"trade_count":6211,"last_trade_at":"2026-10-22T23:00:00.003973987Z","last_quote_at":"2026-10-22T23:00:47.096472264Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:01.469083092-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"QUAD","fetched_at":"2026-10-23T02:01:03.459954+00:00","name":"Quad Graphics Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Quad / Graphics, Inc. offers worldwide marketing solutions. The company is headquartered in Sussex, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":483736000,"ebitda":181300000,"pe_ratio":14.24,"peg_ratio":0.838,"book_value":2.421,"dividend_per_share":0.35,"dividend_yield":0.0366,"eps":0.66,"revenue_ttm":2377100000,"gross_profit_ttm":514400000,"profit_margin":0.0131,"operating_margin_ttm":0.0429,"return_on_assets_ttm":0.0551,"return_on_equity_ttm":0.295,"quarterly_earnings_growth":0.182,"quarterly_revenue_growth":0.01,"analyst_target_price":13.17,"analyst_number":1,"beta":1.105,"fifty_two_week_high":11.04,"fifty_two_week_low":4.934,"fifty_day_ma":9.76,"two_hundred_day_ma":7.99,"shares_outstanding":38199300,"forward_pe":6.09,"price_to_sales":0.203,"price_to_book":3.817,"ev_to_revenue":0.395,"ev_to_ebitda":5.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:03.459954+00:00"},"optionObservedAt":"2026-10-22T19:54:50.383Z","bars":[{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T12:30:00Z","v":1000,"vw":10},{"c":9.51,"h":9.52,"l":9.5,"n":24,"o":9.5,"t":"2026-10-16T13:30:00Z","v":13621,"vw":9.500244},{"c":9.495,"h":9.495,"l":9.495,"n":3,"o":9.495,"t":"2026-10-16T13:35:00Z","v":751,"vw":9.495},{"c":9.52,"h":9.52,"l":9.52,"n":15,"o":9.52,"t":"2026-10-16T13:45:00Z","v":620,"vw":9.52},{"c":9.55,"h":9.55,"l":9.52,"n":22,"o":9.52,"t":"2026-10-16T13:50:00Z","v":1851,"vw":9.533391},{"c":9.625,"h":9.6266,"l":9.59,"n":21,"o":9.59,"t":"2026-10-16T13:55:00Z","v":1269,"vw":9.606453},{"c":9.615,"h":9.615,"l":9.615,"n":4,"o":9.615,"t":"2026-10-16T14:00:00Z","v":236,"vw":9.615},{"c":9.58,"h":9.6241,"l":9.58,"n":17,"o":9.6241,"t":"2026-10-16T14:05:00Z","v":486,"vw":9.60835},{"c":9.555,"h":9.57,"l":9.555,"n":27,"o":9.57,"t":"2026-10-16T14:10:00Z","v":800,"vw":9.56125},{"c":9.54,"h":9.54,"l":9.54,"n":5,"o":9.54,"t":"2026-10-16T14:20:00Z","v":108,"vw":9.54},{"c":9.54,"h":9.54,"l":9.5323,"n":7,"o":9.5323,"t":"2026-10-16T14:30:00Z","v":657,"vw":9.53615},{"c":9.545,"h":9.545,"l":9.545,"n":5,"o":9.545,"t":"2026-10-16T14:35:00Z","v":153,"vw":9.545},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-16T14:45:00Z","v":112,"vw":9.53},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-16T14:55:00Z","v":103,"vw":9.53},{"c":9.55,"h":9.58,"l":9.55,"n":89,"o":9.56,"t":"2026-10-16T15:10:00Z","v":2865,"vw":9.559897},{"c":9.5562,"h":9.56,"l":9.5562,"n":9,"o":9.56,"t":"2026-10-16T15:15:00Z","v":361,"vw":9.558692},{"c":9.545,"h":9.545,"l":9.545,"n":5,"o":9.545,"t":"2026-10-16T15:20:00Z","v":1143,"vw":9.545},{"c":9.535,"h":9.56,"l":9.535,"n":77,"o":9.5499,"t":"2026-10-16T15:30:00Z","v":6265,"vw":9.549329},{"c":9.52,"h":9.535,"l":9.52,"n":24,"o":9.535,"t":"2026-10-16T15:35:00Z","v":2705,"vw":9.532248},{"c":9.5,"h":9.51,"l":9.5,"n":13,"o":9.51,"t":"2026-10-16T15:40:00Z","v":822,"vw":9.503333},{"c":9.49,"h":9.5,"l":9.49,"n":13,"o":9.4901,"t":"2026-10-16T15:45:00Z","v":1514,"vw":9.490821},{"c":9.49,"h":9.5,"l":9.49,"n":22,"o":9.5,"t":"2026-10-16T15:50:00Z","v":966,"vw":9.498571},{"c":9.49,"h":9.49,"l":9.49,"n":11,"o":9.49,"t":"2026-10-16T15:55:00Z","v":474,"vw":9.49},{"c":9.4568,"h":9.48,"l":9.4568,"n":19,"o":9.48,"t":"2026-10-16T16:00:00Z","v":941,"vw":9.467141},{"c":9.46,"h":9.46,"l":9.46,"n":10,"o":9.46,"t":"2026-10-16T16:05:00Z","v":425,"vw":9.46},{"c":9.43,"h":9.45,"l":9.42,"n":55,"o":9.45,"t":"2026-10-16T16:15:00Z","v":3369,"vw":9.430047},{"c":9.43,"h":9.43,"l":9.43,"n":3,"o":9.43,"t":"2026-10-16T16:20:00Z","v":206,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":4,"o":9.43,"t":"2026-10-16T16:25:00Z","v":216,"vw":9.43},{"c":9.445,"h":9.45,"l":9.43,"n":51,"o":9.43,"t":"2026-10-16T16:30:00Z","v":2846,"vw":9.442195},{"c":9.445,"h":9.445,"l":9.445,"n":7,"o":9.445,"t":"2026-10-16T16:40:00Z","v":338,"vw":9.445},{"c":9.43,"h":9.445,"l":9.43,"n":16,"o":9.445,"t":"2026-10-16T16:45:00Z","v":949,"vw":9.432143},{"c":9.43,"h":9.43,"l":9.43,"n":14,"o":9.43,"t":"2026-10-16T16:50:00Z","v":824,"vw":9.43},{"c":9.405,"h":9.4072,"l":9.405,"n":6,"o":9.4072,"t":"2026-10-16T16:55:00Z","v":1139,"vw":9.407005},{"c":9.39,"h":9.405,"l":9.39,"n":21,"o":9.405,"t":"2026-10-16T17:00:00Z","v":721,"vw":9.39375},{"c":9.41,"h":9.43,"l":9.4,"n":29,"o":9.4,"t":"2026-10-16T17:05:00Z","v":2855,"vw":9.404723},{"c":9.4,"h":9.4,"l":9.39,"n":5,"o":9.39,"t":"2026-10-16T17:15:00Z","v":221,"vw":9.395},{"c":9.38,"h":9.38,"l":9.38,"n":10,"o":9.38,"t":"2026-10-16T17:20:00Z","v":265,"vw":9.38},{"c":9.4,"h":9.4,"l":9.4,"n":12,"o":9.4,"t":"2026-10-16T17:30:00Z","v":376,"vw":9.4},{"c":9.39,"h":9.39,"l":9.39,"n":6,"o":9.39,"t":"2026-10-16T17:35:00Z","v":142,"vw":9.39},{"c":9.415,"h":9.42,"l":9.4,"n":47,"o":9.4,"t":"2026-10-16T17:40:00Z","v":3312,"vw":9.404981},{"c":9.41,"h":9.41,"l":9.41,"n":9,"o":9.41,"t":"2026-10-16T17:45:00Z","v":325,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-16T17:50:00Z","v":227,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-16T17:55:00Z","v":100,"vw":9.41},{"c":9.39,"h":9.41,"l":9.38,"n":43,"o":9.4,"t":"2026-10-16T18:00:00Z","v":1538,"vw":9.396009},{"c":9.375,"h":9.375,"l":9.375,"n":4,"o":9.375,"t":"2026-10-16T18:05:00Z","v":103,"vw":9.375},{"c":9.385,"h":9.39,"l":9.37,"n":19,"o":9.37,"t":"2026-10-16T18:10:00Z","v":1663,"vw":9.372857},{"c":9.37,"h":9.37,"l":9.37,"n":18,"o":9.37,"t":"2026-10-16T18:15:00Z","v":383,"vw":9.37},{"c":9.385,"h":9.39,"l":9.38,"n":14,"o":9.39,"t":"2026-10-16T18:20:00Z","v":570,"vw":9.385},{"c":9.39,"h":9.4,"l":9.385,"n":50,"o":9.385,"t":"2026-10-16T18:25:00Z","v":1848,"vw":9.390417},{"c":9.4,"h":9.4,"l":9.39,"n":79,"o":9.395,"t":"2026-10-16T18:30:00Z","v":1805,"vw":9.396429},{"c":9.395,"h":9.395,"l":9.395,"n":12,"o":9.395,"t":"2026-10-16T18:35:00Z","v":199,"vw":9.395},{"c":9.4,"h":9.4,"l":9.3925,"n":15,"o":9.3925,"t":"2026-10-16T18:40:00Z","v":2616,"vw":9.393437},{"c":9.4,"h":9.4,"l":9.4,"n":6,"o":9.4,"t":"2026-10-16T18:45:00Z","v":281,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":35,"o":9.4,"t":"2026-10-16T18:50:00Z","v":437,"vw":9.4},{"c":9.39,"h":9.4,"l":9.39,"n":31,"o":9.4,"t":"2026-10-16T18:55:00Z","v":1247,"vw":9.393355},{"c":9.4,"h":9.401,"l":9.4,"n":47,"o":9.4,"t":"2026-10-16T19:00:00Z","v":2493,"vw":9.400144},{"c":9.41,"h":9.41,"l":9.41,"n":28,"o":9.41,"t":"2026-10-16T19:05:00Z","v":1506,"vw":9.41},{"c":9.41,"h":9.41,"l":9.41,"n":12,"o":9.41,"t":"2026-10-16T19:10:00Z","v":386,"vw":9.41},{"c":9.4,"h":9.415,"l":9.4,"n":51,"o":9.415,"t":"2026-10-16T19:15:00Z","v":2161,"vw":9.408334},{"c":9.416,"h":9.42,"l":9.41,"n":32,"o":9.41,"t":"2026-10-16T19:20:00Z","v":1125,"vw":9.415167},{"c":9.405,"h":9.42,"l":9.405,"n":71,"o":9.415,"t":"2026-10-16T19:25:00Z","v":2462,"vw":9.41139},{"c":9.415,"h":9.415,"l":9.405,"n":47,"o":9.405,"t":"2026-10-16T19:30:00Z","v":1330,"vw":9.41},{"c":9.41,"h":9.42,"l":9.41,"n":50,"o":9.415,"t":"2026-10-16T19:35:00Z","v":2393,"vw":9.412092},{"c":9.405,"h":9.41,"l":9.4,"n":42,"o":9.41,"t":"2026-10-16T19:40:00Z","v":1349,"vw":9.406646},{"c":9.415,"h":9.42,"l":9.405,"n":100,"o":9.405,"t":"2026-10-16T19:45:00Z","v":5126,"vw":9.411142},{"c":9.44,"h":9.44,"l":9.42,"n":154,"o":9.42,"t":"2026-10-16T19:50:00Z","v":8721,"vw":9.425014},{"c":9.43,"h":9.47,"l":9.425,"n":510,"o":9.435,"t":"2026-10-16T19:55:00Z","v":21700,"vw":9.444516},{"c":9.45,"h":9.45,"l":9.45,"n":12,"o":9.45,"t":"2026-10-16T20:00:00Z","v":33198,"vw":9.45},{"c":9.2974,"h":9.47,"l":9.2974,"n":65,"o":9.47,"t":"2026-10-19T13:30:00Z","v":6153,"vw":9.416998},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-10-19T13:35:00Z","v":1110,"vw":9.41},{"c":9.401,"h":9.401,"l":9.401,"n":5,"o":9.401,"t":"2026-10-19T13:45:00Z","v":494,"vw":9.401},{"c":9.33,"h":9.33,"l":9.33,"n":5,"o":9.33,"t":"2026-10-19T13:55:00Z","v":132,"vw":9.33},{"c":9.4,"h":9.4,"l":9.37,"n":50,"o":9.37,"t":"2026-10-19T14:00:00Z","v":1422,"vw":9.386429},{"c":9.4,"h":9.4,"l":9.4,"n":23,"o":9.4,"t":"2026-10-19T14:05:00Z","v":737,"vw":9.4},{"c":9.37,"h":9.38,"l":9.37,"n":22,"o":9.38,"t":"2026-10-19T14:10:00Z","v":1187,"vw":9.378008},{"c":9.39,"h":9.39,"l":9.39,"n":12,"o":9.39,"t":"2026-10-19T14:15:00Z","v":1512,"vw":9.39},{"c":9.36,"h":9.36,"l":9.36,"n":13,"o":9.36,"t":"2026-10-19T14:20:00Z","v":303,"vw":9.36},{"c":9.34,"h":9.34,"l":9.34,"n":17,"o":9.34,"t":"2026-10-19T14:25:00Z","v":184,"vw":9.34},{"c":9.33,"h":9.355,"l":9.33,"n":21,"o":9.355,"t":"2026-10-19T14:30:00Z","v":1780,"vw":9.335944},{"c":9.32,"h":9.33,"l":9.32,"n":27,"o":9.33,"t":"2026-10-19T14:35:00Z","v":709,"vw":9.326743},{"c":9.3107,"h":9.32,"l":9.31,"n":48,"o":9.31,"t":"2026-10-19T14:40:00Z","v":3048,"vw":9.315564},{"c":9.31,"h":9.33,"l":9.31,"n":2,"o":9.33,"t":"2026-10-19T14:45:00Z","v":373,"vw":9.322493},{"c":9.35,"h":9.35,"l":9.33,"n":35,"o":9.33,"t":"2026-10-19T14:50:00Z","v":2434,"vw":9.341578},{"c":9.34,"h":9.34,"l":9.34,"n":15,"o":9.34,"t":"2026-10-19T14:55:00Z","v":398,"vw":9.34},{"c":9.3401,"h":9.36,"l":9.3401,"n":4,"o":9.36,"t":"2026-10-19T15:00:00Z","v":455,"vw":9.345075},{"c":9.36,"h":9.36,"l":9.35,"n":33,"o":9.35,"t":"2026-10-19T15:05:00Z","v":1913,"vw":9.358348},{"c":9.37,"h":9.37,"l":9.37,"n":3,"o":9.37,"t":"2026-10-19T15:15:00Z","v":395,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":4,"o":9.37,"t":"2026-10-19T15:20:00Z","v":797,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":9,"o":9.37,"t":"2026-10-19T15:25:00Z","v":262,"vw":9.37},{"c":9.39,"h":9.39,"l":9.38,"n":30,"o":9.38,"t":"2026-10-19T15:30:00Z","v":2271,"vw":9.380575},{"c":9.395,"h":9.395,"l":9.395,"n":9,"o":9.395,"t":"2026-10-19T15:35:00Z","v":404,"vw":9.395},{"c":9.39,"h":9.39,"l":9.39,"n":8,"o":9.39,"t":"2026-10-19T15:45:00Z","v":1278,"vw":9.39},{"c":9.3927,"h":9.3927,"l":9.39,"n":7,"o":9.39,"t":"2026-10-19T15:50:00Z","v":425,"vw":9.390696},{"c":9.38,"h":9.38,"l":9.38,"n":41,"o":9.38,"t":"2026-10-19T15:55:00Z","v":1568,"vw":9.38},{"c":9.34,"h":9.37,"l":9.34,"n":58,"o":9.37,"t":"2026-10-19T16:00:00Z","v":1274,"vw":9.354},{"c":9.34,"h":9.3477,"l":9.34,"n":11,"o":9.34,"t":"2026-10-19T16:05:00Z","v":905,"vw":9.341763},{"c":9.33,"h":9.3348,"l":9.33,"n":13,"o":9.3348,"t":"2026-10-19T16:10:00Z","v":909,"vw":9.334176},{"c":9.33,"h":9.33,"l":9.33,"n":9,"o":9.33,"t":"2026-10-19T16:15:00Z","v":304,"vw":9.33},{"c":9.32,"h":9.32,"l":9.32,"n":11,"o":9.32,"t":"2026-10-19T16:25:00Z","v":822,"vw":9.32},{"c":9.282,"h":9.31,"l":9.27,"n":105,"o":9.31,"t":"2026-10-19T16:35:00Z","v":8329,"vw":9.285661},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-19T16:40:00Z","v":104,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":4,"o":9.29,"t":"2026-10-19T16:50:00Z","v":325,"vw":9.29},{"c":9.3,"h":9.3,"l":9.29,"n":9,"o":9.29,"t":"2026-10-19T16:55:00Z","v":393,"vw":9.295},{"c":9.295,"h":9.295,"l":9.295,"n":13,"o":9.295,"t":"2026-10-19T17:00:00Z","v":1139,"vw":9.295},{"c":9.28,"h":9.295,"l":9.28,"n":56,"o":9.295,"t":"2026-10-19T17:05:00Z","v":2592,"vw":9.2925},{"c":9.28,"h":9.2877,"l":9.28,"n":6,"o":9.2877,"t":"2026-10-19T17:10:00Z","v":701,"vw":9.281685},{"c":9.29,"h":9.29,"l":9.29,"n":28,"o":9.29,"t":"2026-10-19T17:15:00Z","v":1071,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":3,"o":9.29,"t":"2026-10-19T17:25:00Z","v":254,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":7,"o":9.29,"t":"2026-10-19T17:30:00Z","v":252,"vw":9.29},{"c":9.2999,"h":9.305,"l":9.29,"n":72,"o":9.29,"t":"2026-10-19T17:35:00Z","v":6253,"vw":9.295296},{"c":9.29,"h":9.3,"l":9.29,"n":26,"o":9.3,"t":"2026-10-19T17:40:00Z","v":866,"vw":9.298},{"c":9.285,"h":9.285,"l":9.285,"n":11,"o":9.285,"t":"2026-10-19T17:45:00Z","v":361,"vw":9.285},{"c":9.275,"h":9.29,"l":9.275,"n":16,"o":9.275,"t":"2026-10-19T17:50:00Z","v":590,"vw":9.279091},{"c":9.299,"h":9.299,"l":9.28,"n":31,"o":9.28,"t":"2026-10-19T17:55:00Z","v":1781,"vw":9.288761},{"c":9.29,"h":9.29,"l":9.29,"n":6,"o":9.29,"t":"2026-10-19T18:00:00Z","v":124,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":9,"o":9.29,"t":"2026-10-19T18:05:00Z","v":646,"vw":9.29},{"c":9.2843,"h":9.285,"l":9.28,"n":30,"o":9.28,"t":"2026-10-19T18:10:00Z","v":973,"vw":9.283217},{"c":9.285,"h":9.285,"l":9.285,"n":17,"o":9.285,"t":"2026-10-19T18:20:00Z","v":416,"vw":9.285},{"c":9.28,"h":9.285,"l":9.275,"n":43,"o":9.285,"t":"2026-10-19T18:25:00Z","v":1299,"vw":9.28},{"c":9.28,"h":9.28,"l":9.27,"n":81,"o":9.27,"t":"2026-10-19T18:30:00Z","v":2756,"vw":9.276537},{"c":9.285,"h":9.285,"l":9.285,"n":3,"o":9.285,"t":"2026-10-19T18:35:00Z","v":113,"vw":9.285},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-19T18:40:00Z","v":138,"vw":9.28},{"c":9.285,"h":9.285,"l":9.28,"n":8,"o":9.28,"t":"2026-10-19T18:50:00Z","v":316,"vw":9.281667},{"c":9.285,"h":9.285,"l":9.285,"n":24,"o":9.285,"t":"2026-10-19T18:55:00Z","v":3293,"vw":9.285},{"c":9.285,"h":9.285,"l":9.285,"n":3,"o":9.285,"t":"2026-10-19T19:00:00Z","v":262,"vw":9.285},{"c":9.28,"h":9.285,"l":9.275,"n":50,"o":9.285,"t":"2026-10-19T19:05:00Z","v":2353,"vw":9.281612},{"c":9.255,"h":9.28,"l":9.255,"n":78,"o":9.28,"t":"2026-10-19T19:10:00Z","v":4454,"vw":9.267165},{"c":9.27,"h":9.27,"l":9.26,"n":48,"o":9.26,"t":"2026-10-19T19:15:00Z","v":1900,"vw":9.266036},{"c":9.27,"h":9.27,"l":9.27,"n":11,"o":9.27,"t":"2026-10-19T19:20:00Z","v":622,"vw":9.27},{"c":9.265,"h":9.2781,"l":9.265,"n":19,"o":9.2781,"t":"2026-10-19T19:25:00Z","v":1187,"vw":9.271905},{"c":9.276,"h":9.28,"l":9.27,"n":83,"o":9.27,"t":"2026-10-19T19:30:00Z","v":3387,"vw":9.274696},{"c":9.275,"h":9.275,"l":9.275,"n":30,"o":9.275,"t":"2026-10-19T19:35:00Z","v":1134,"vw":9.275},{"c":9.3,"h":9.3,"l":9.275,"n":127,"o":9.275,"t":"2026-10-19T19:40:00Z","v":4691,"vw":9.28653},{"c":9.29,"h":9.295,"l":9.29,"n":62,"o":9.291,"t":"2026-10-19T19:45:00Z","v":1251,"vw":9.291089},{"c":9.26,"h":9.285,"l":9.26,"n":120,"o":9.28,"t":"2026-10-19T19:50:00Z","v":6289,"vw":9.271448},{"c":9.27,"h":9.29,"l":9.26,"n":405,"o":9.27,"t":"2026-10-19T19:55:00Z","v":17862,"vw":9.276738},{"c":9.29,"h":9.29,"l":9.27,"n":19,"o":9.27,"t":"2026-10-19T20:00:00Z","v":27678,"vw":9.270539},{"c":9.325,"h":9.325,"l":9.27,"n":20,"o":9.27,"t":"2026-10-20T13:30:00Z","v":1435,"vw":9.274898},{"c":9.36,"h":9.3664,"l":9.32,"n":5,"o":9.32,"t":"2026-10-20T13:35:00Z","v":1290,"vw":9.334144},{"c":9.38,"h":9.38,"l":9.37,"n":6,"o":9.37,"t":"2026-10-20T13:40:00Z","v":448,"vw":9.3725},{"c":9.4,"h":9.4,"l":9.4,"n":7,"o":9.4,"t":"2026-10-20T13:45:00Z","v":380,"vw":9.4},{"c":9.41,"h":9.41,"l":9.41,"n":26,"o":9.41,"t":"2026-10-20T13:50:00Z","v":1507,"vw":9.41},{"c":9.44,"h":9.44,"l":9.42,"n":15,"o":9.42,"t":"2026-10-20T13:55:00Z","v":5636,"vw":9.438365},{"c":9.43,"h":9.43,"l":9.43,"n":7,"o":9.43,"t":"2026-10-20T14:00:00Z","v":267,"vw":9.43},{"c":9.42,"h":9.42,"l":9.4,"n":15,"o":9.4,"t":"2026-10-20T14:05:00Z","v":578,"vw":9.4075},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-10-20T14:10:00Z","v":111,"vw":9.41},{"c":9.42,"h":9.42,"l":9.405,"n":18,"o":9.405,"t":"2026-10-20T14:15:00Z","v":493,"vw":9.410556},{"c":9.43,"h":9.43,"l":9.43,"n":9,"o":9.43,"t":"2026-10-20T14:20:00Z","v":159,"vw":9.43},{"c":9.47,"h":9.48,"l":9.47,"n":32,"o":9.48,"t":"2026-10-20T14:30:00Z","v":605,"vw":9.476667},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-20T14:40:00Z","v":128,"vw":9.48},{"c":9.475,"h":9.475,"l":9.46,"n":30,"o":9.47,"t":"2026-10-20T14:45:00Z","v":1048,"vw":9.469375},{"c":9.47,"h":9.49,"l":9.47,"n":49,"o":9.48,"t":"2026-10-20T14:50:00Z","v":1932,"vw":9.481154},{"c":9.5,"h":9.5,"l":9.475,"n":34,"o":9.475,"t":"2026-10-20T14:55:00Z","v":1744,"vw":9.489531},{"c":9.48,"h":9.485,"l":9.47,"n":52,"o":9.48,"t":"2026-10-20T15:00:00Z","v":2389,"vw":9.475327},{"c":9.4738,"h":9.4738,"l":9.4738,"n":5,"o":9.4738,"t":"2026-10-20T15:05:00Z","v":236,"vw":9.4738},{"c":9.465,"h":9.465,"l":9.465,"n":52,"o":9.465,"t":"2026-10-20T15:10:00Z","v":723,"vw":9.465},{"c":9.5,"h":9.5,"l":9.47,"n":54,"o":9.47,"t":"2026-10-20T15:15:00Z","v":4593,"vw":9.48519},{"c":9.51,"h":9.52,"l":9.51,"n":55,"o":9.51,"t":"2026-10-20T15:20:00Z","v":4767,"vw":9.515214},{"c":9.51,"h":9.51,"l":9.4822,"n":135,"o":9.5,"t":"2026-10-20T15:25:00Z","v":11054,"vw":9.492925},{"c":9.51,"h":9.51,"l":9.5,"n":33,"o":9.51,"t":"2026-10-20T15:30:00Z","v":2072,"vw":9.501308},{"c":9.52,"h":9.52,"l":9.52,"n":4,"o":9.52,"t":"2026-10-20T15:35:00Z","v":122,"vw":9.52},{"c":9.51,"h":9.52,"l":9.51,"n":98,"o":9.51,"t":"2026-10-20T15:40:00Z","v":3451,"vw":9.515941},{"c":9.51,"h":9.53,"l":9.51,"n":8,"o":9.53,"t":"2026-10-20T15:45:00Z","v":325,"vw":9.52},{"c":9.5,"h":9.51,"l":9.5,"n":85,"o":9.51,"t":"2026-10-20T15:55:00Z","v":2556,"vw":9.50306},{"c":9.5,"h":9.5,"l":9.5,"n":10,"o":9.5,"t":"2026-10-20T16:00:00Z","v":1179,"vw":9.5},{"c":9.5038,"h":9.51,"l":9.485,"n":60,"o":9.5,"t":"2026-10-20T16:05:00Z","v":5063,"vw":9.500859},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-20T16:10:00Z","v":159,"vw":9.5},{"c":9.48,"h":9.49,"l":9.48,"n":38,"o":9.49,"t":"2026-10-20T16:15:00Z","v":1514,"vw":9.486298},{"c":9.49,"h":9.5,"l":9.49,"n":26,"o":9.49,"t":"2026-10-20T16:20:00Z","v":2151,"vw":9.496348},{"c":9.5,"h":9.5,"l":9.49,"n":15,"o":9.49,"t":"2026-10-20T16:30:00Z","v":493,"vw":9.496667},{"c":9.5,"h":9.5,"l":9.5,"n":15,"o":9.5,"t":"2026-10-20T16:45:00Z","v":1380,"vw":9.5},{"c":9.49,"h":9.505,"l":9.49,"n":34,"o":9.505,"t":"2026-10-20T16:50:00Z","v":1921,"vw":9.503462},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-20T16:55:00Z","v":100,"vw":9.49},{"c":9.49,"h":9.49,"l":9.49,"n":3,"o":9.49,"t":"2026-10-20T17:00:00Z","v":153,"vw":9.49},{"c":9.51,"h":9.51,"l":9.5,"n":25,"o":9.5,"t":"2026-10-20T17:05:00Z","v":1982,"vw":9.508667},{"c":9.51,"h":9.51,"l":9.51,"n":5,"o":9.51,"t":"2026-10-20T17:10:00Z","v":544,"vw":9.51},{"c":9.51,"h":9.51,"l":9.51,"n":4,"o":9.51,"t":"2026-10-20T17:15:00Z","v":106,"vw":9.51},{"c":9.51,"h":9.51,"l":9.51,"n":12,"o":9.51,"t":"2026-10-20T17:20:00Z","v":289,"vw":9.51},{"c":9.5022,"h":9.5022,"l":9.5022,"n":5,"o":9.5022,"t":"2026-10-20T17:25:00Z","v":315,"vw":9.5022},{"c":9.51,"h":9.51,"l":9.51,"n":38,"o":9.51,"t":"2026-10-20T17:30:00Z","v":1545,"vw":9.51},{"c":9.52,"h":9.525,"l":9.51,"n":50,"o":9.51,"t":"2026-10-20T17:40:00Z","v":2429,"vw":9.517519},{"c":9.535,"h":9.535,"l":9.53,"n":34,"o":9.53,"t":"2026-10-20T17:45:00Z","v":730,"vw":9.53125},{"c":9.535,"h":9.535,"l":9.535,"n":8,"o":9.535,"t":"2026-10-20T17:50:00Z","v":298,"vw":9.535},{"c":9.52,"h":9.53,"l":9.52,"n":45,"o":9.53,"t":"2026-10-20T17:55:00Z","v":2111,"vw":9.523668},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-20T18:00:00Z","v":225,"vw":9.52},{"c":9.505,"h":9.51,"l":9.505,"n":23,"o":9.51,"t":"2026-10-20T18:05:00Z","v":863,"vw":9.508},{"c":9.5,"h":9.5,"l":9.5,"n":24,"o":9.5,"t":"2026-10-20T18:15:00Z","v":565,"vw":9.5},{"c":9.49,"h":9.5,"l":9.49,"n":45,"o":9.5,"t":"2026-10-20T18:20:00Z","v":1850,"vw":9.4976},{"c":9.49,"h":9.49,"l":9.49,"n":11,"o":9.49,"t":"2026-10-20T18:40:00Z","v":405,"vw":9.49},{"c":9.485,"h":9.485,"l":9.485,"n":4,"o":9.485,"t":"2026-10-20T18:45:00Z","v":127,"vw":9.485},{"c":9.49,"h":9.49,"l":9.49,"n":16,"o":9.49,"t":"2026-10-20T18:50:00Z","v":371,"vw":9.49},{"c":9.5,"h":9.5,"l":9.48,"n":89,"o":9.49,"t":"2026-10-20T18:55:00Z","v":4228,"vw":9.488991},{"c":9.51,"h":9.51,"l":9.51,"n":7,"o":9.51,"t":"2026-10-20T19:00:00Z","v":256,"vw":9.51},{"c":9.52,"h":9.52,"l":9.5,"n":17,"o":9.5,"t":"2026-10-20T19:05:00Z","v":907,"vw":9.507857},{"c":9.52,"h":9.52,"l":9.51,"n":37,"o":9.515,"t":"2026-10-20T19:10:00Z","v":1702,"vw":9.518299},{"c":9.53,"h":9.53,"l":9.52,"n":21,"o":9.52,"t":"2026-10-20T19:15:00Z","v":894,"vw":9.523333},{"c":9.529,"h":9.53,"l":9.52,"n":48,"o":9.53,"t":"2026-10-20T19:20:00Z","v":2626,"vw":9.529421},{"c":9.53,"h":9.53,"l":9.525,"n":34,"o":9.53,"t":"2026-10-20T19:25:00Z","v":1347,"vw":9.529171},{"c":9.52,"h":9.54,"l":9.52,"n":19,"o":9.53,"t":"2026-10-20T19:30:00Z","v":1091,"vw":9.527453},{"c":9.5354,"h":9.54,"l":9.53,"n":22,"o":9.53,"t":"2026-10-20T19:35:00Z","v":3587,"vw":9.534944},{"c":9.55,"h":9.56,"l":9.54,"n":81,"o":9.54,"t":"2026-10-20T19:40:00Z","v":3771,"vw":9.544844},{"c":9.53,"h":9.55,"l":9.53,"n":69,"o":9.54,"t":"2026-10-20T19:45:00Z","v":2601,"vw":9.543077},{"c":9.525,"h":9.53,"l":9.52,"n":105,"o":9.53,"t":"2026-10-20T19:50:00Z","v":4637,"vw":9.522525},{"c":9.55,"h":9.56,"l":9.52,"n":377,"o":9.53,"t":"2026-10-20T19:55:00Z","v":14838,"vw":9.532745},{"c":9.57,"h":9.57,"l":9.56,"n":15,"o":9.56,"t":"2026-10-20T20:00:00Z","v":22423,"vw":9.560049},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T12:35:00Z","v":200,"vw":10.5},{"c":9.49,"h":9.6295,"l":9.4033,"n":14,"o":9.57,"t":"2026-10-21T13:30:00Z","v":2501,"vw":9.537269},{"c":9.4887,"h":9.5,"l":9.4887,"n":10,"o":9.5,"t":"2026-10-21T13:35:00Z","v":850,"vw":9.490314},{"c":9.46,"h":9.51,"l":9.45,"n":65,"o":9.49,"t":"2026-10-21T13:40:00Z","v":10925,"vw":9.456019},{"c":9.415,"h":9.43,"l":9.415,"n":37,"o":9.43,"t":"2026-10-21T13:45:00Z","v":1062,"vw":9.4225},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-21T13:50:00Z","v":608,"vw":9.41},{"c":9.41,"h":9.44,"l":9.41,"n":39,"o":9.44,"t":"2026-10-21T13:55:00Z","v":1070,"vw":9.429458},{"c":9.37,"h":9.38,"l":9.36,"n":20,"o":9.38,"t":"2026-10-21T14:00:00Z","v":652,"vw":9.371389},{"c":9.32,"h":9.34,"l":9.32,"n":111,"o":9.34,"t":"2026-10-21T14:05:00Z","v":2776,"vw":9.334375},{"c":9.32,"h":9.32,"l":9.31,"n":23,"o":9.31,"t":"2026-10-21T14:10:00Z","v":480,"vw":9.313333},{"c":9.29,"h":9.31,"l":9.29,"n":57,"o":9.31,"t":"2026-10-21T14:15:00Z","v":2028,"vw":9.300077},{"c":9.305,"h":9.31,"l":9.3,"n":64,"o":9.3009,"t":"2026-10-21T14:25:00Z","v":2418,"vw":9.301063},{"c":9.315,"h":9.32,"l":9.315,"n":47,"o":9.32,"t":"2026-10-21T14:30:00Z","v":2247,"vw":9.319317},{"c":9.33,"h":9.33,"l":9.315,"n":37,"o":9.315,"t":"2026-10-21T14:35:00Z","v":817,"vw":9.325},{"c":9.34,"h":9.34,"l":9.33,"n":52,"o":9.33,"t":"2026-10-21T14:40:00Z","v":692,"vw":9.336667},{"c":9.35,"h":9.35,"l":9.34,"n":25,"o":9.34,"t":"2026-10-21T14:45:00Z","v":446,"vw":9.343333},{"c":9.34,"h":9.34,"l":9.34,"n":14,"o":9.34,"t":"2026-10-21T14:50:00Z","v":216,"vw":9.34},{"c":9.32,"h":9.33,"l":9.32,"n":52,"o":9.33,"t":"2026-10-21T14:55:00Z","v":1590,"vw":9.329019},{"c":9.3233,"h":9.3233,"l":9.31,"n":41,"o":9.32,"t":"2026-10-21T15:00:00Z","v":2672,"vw":9.314917},{"c":9.33,"h":9.33,"l":9.3283,"n":22,"o":9.33,"t":"2026-10-21T15:05:00Z","v":1324,"vw":9.329009},{"c":9.33,"h":9.33,"l":9.33,"n":8,"o":9.33,"t":"2026-10-21T15:10:00Z","v":238,"vw":9.33},{"c":9.34,"h":9.34,"l":9.335,"n":9,"o":9.335,"t":"2026-10-21T15:15:00Z","v":242,"vw":9.3375},{"c":9.3579,"h":9.3579,"l":9.34,"n":143,"o":9.34,"t":"2026-10-21T15:20:00Z","v":6265,"vw":9.346338},{"c":9.35,"h":9.38,"l":9.35,"n":65,"o":9.36,"t":"2026-10-21T15:25:00Z","v":6978,"vw":9.371367},{"c":9.35,"h":9.35,"l":9.34,"n":77,"o":9.35,"t":"2026-10-21T15:35:00Z","v":5069,"vw":9.348811},{"c":9.3587,"h":9.3599,"l":9.355,"n":18,"o":9.355,"t":"2026-10-21T15:40:00Z","v":991,"vw":9.3565},{"c":9.36,"h":9.36,"l":9.36,"n":5,"o":9.36,"t":"2026-10-21T15:50:00Z","v":132,"vw":9.36},{"c":9.355,"h":9.355,"l":9.355,"n":9,"o":9.355,"t":"2026-10-21T16:00:00Z","v":180,"vw":9.355},{"c":9.355,"h":9.355,"l":9.355,"n":25,"o":9.355,"t":"2026-10-21T16:05:00Z","v":1468,"vw":9.355},{"c":9.38,"h":9.38,"l":9.355,"n":154,"o":9.355,"t":"2026-10-21T16:10:00Z","v":8318,"vw":9.362108},{"c":9.38,"h":9.38,"l":9.3702,"n":6,"o":9.3702,"t":"2026-10-21T16:15:00Z","v":1198,"vw":9.371904},{"c":9.41,"h":9.415,"l":9.38,"n":88,"o":9.39,"t":"2026-10-21T16:20:00Z","v":7909,"vw":9.406383},{"c":9.42,"h":9.42,"l":9.41,"n":32,"o":9.41,"t":"2026-10-21T16:25:00Z","v":3160,"vw":9.419302},{"c":9.4,"h":9.41,"l":9.4,"n":36,"o":9.41,"t":"2026-10-21T16:30:00Z","v":1380,"vw":9.409},{"c":9.44,"h":9.44,"l":9.4,"n":53,"o":9.41,"t":"2026-10-21T16:35:00Z","v":4485,"vw":9.411464},{"c":9.435,"h":9.45,"l":9.43,"n":54,"o":9.45,"t":"2026-10-21T16:40:00Z","v":2085,"vw":9.437692},{"c":9.415,"h":9.42,"l":9.415,"n":31,"o":9.42,"t":"2026-10-21T16:50:00Z","v":495,"vw":9.418333},{"c":9.4,"h":9.415,"l":9.4,"n":14,"o":9.415,"t":"2026-10-21T16:55:00Z","v":312,"vw":9.4075},{"c":9.41,"h":9.41,"l":9.41,"n":9,"o":9.41,"t":"2026-10-21T17:00:00Z","v":583,"vw":9.41},{"c":9.415,"h":9.42,"l":9.415,"n":47,"o":9.415,"t":"2026-10-21T17:05:00Z","v":2822,"vw":9.417213},{"c":9.405,"h":9.419,"l":9.4,"n":66,"o":9.419,"t":"2026-10-21T17:10:00Z","v":7479,"vw":9.408665},{"c":9.4076,"h":9.4076,"l":9.4,"n":26,"o":9.405,"t":"2026-10-21T17:15:00Z","v":928,"vw":9.4021},{"c":9.36,"h":9.4,"l":9.36,"n":42,"o":9.4,"t":"2026-10-21T17:20:00Z","v":4419,"vw":9.386731},{"c":9.36,"h":9.36,"l":9.36,"n":20,"o":9.36,"t":"2026-10-21T17:25:00Z","v":1657,"vw":9.36},{"c":9.3517,"h":9.3517,"l":9.3517,"n":8,"o":9.3517,"t":"2026-10-21T17:30:00Z","v":515,"vw":9.3517},{"c":9.36,"h":9.36,"l":9.36,"n":19,"o":9.36,"t":"2026-10-21T17:35:00Z","v":943,"vw":9.36},{"c":9.365,"h":9.365,"l":9.36,"n":36,"o":9.36,"t":"2026-10-21T17:45:00Z","v":1596,"vw":9.36375},{"c":9.385,"h":9.39,"l":9.365,"n":88,"o":9.365,"t":"2026-10-21T17:50:00Z","v":5284,"vw":9.382209},{"c":9.39,"h":9.39,"l":9.39,"n":25,"o":9.39,"t":"2026-10-21T17:55:00Z","v":716,"vw":9.39},{"c":9.385,"h":9.39,"l":9.385,"n":17,"o":9.39,"t":"2026-10-21T18:00:00Z","v":374,"vw":9.388333},{"c":9.42,"h":9.42,"l":9.385,"n":78,"o":9.385,"t":"2026-10-21T18:05:00Z","v":4889,"vw":9.395076},{"c":9.43,"h":9.43,"l":9.43,"n":16,"o":9.43,"t":"2026-10-21T18:10:00Z","v":810,"vw":9.43},{"c":9.45,"h":9.45,"l":9.4236,"n":21,"o":9.4236,"t":"2026-10-21T18:15:00Z","v":862,"vw":9.43629},{"c":9.465,"h":9.465,"l":9.46,"n":37,"o":9.46,"t":"2026-10-21T18:20:00Z","v":1163,"vw":9.461605},{"c":9.47,"h":9.47,"l":9.465,"n":34,"o":9.465,"t":"2026-10-21T18:25:00Z","v":6744,"vw":9.465308},{"c":9.47,"h":9.47,"l":9.47,"n":10,"o":9.47,"t":"2026-10-21T18:30:00Z","v":110,"vw":9.47},{"c":9.4614,"h":9.4614,"l":9.4614,"n":1,"o":9.4614,"t":"2026-10-21T18:35:00Z","v":600,"vw":9.4614},{"c":9.47,"h":9.51,"l":9.46,"n":168,"o":9.47,"t":"2026-10-21T18:40:00Z","v":20827,"vw":9.47882},{"c":9.44,"h":9.47,"l":9.44,"n":50,"o":9.47,"t":"2026-10-21T18:45:00Z","v":4447,"vw":9.45371},{"c":9.41,"h":9.425,"l":9.405,"n":43,"o":9.4206,"t":"2026-10-21T18:50:00Z","v":1949,"vw":9.412266},{"c":9.39,"h":9.39,"l":9.39,"n":9,"o":9.39,"t":"2026-10-21T18:55:00Z","v":171,"vw":9.39},{"c":9.35,"h":9.37,"l":9.35,"n":49,"o":9.37,"t":"2026-10-21T19:00:00Z","v":2572,"vw":9.35825},{"c":9.38,"h":9.38,"l":9.36,"n":50,"o":9.36,"t":"2026-10-21T19:05:00Z","v":2000,"vw":9.368182},{"c":9.375,"h":9.375,"l":9.37,"n":17,"o":9.37,"t":"2026-10-21T19:10:00Z","v":436,"vw":9.371667},{"c":9.382,"h":9.395,"l":9.38,"n":37,"o":9.39,"t":"2026-10-21T19:15:00Z","v":1747,"vw":9.388609},{"c":9.39,"h":9.39,"l":9.372,"n":106,"o":9.38,"t":"2026-10-21T19:20:00Z","v":3515,"vw":9.384906},{"c":9.39,"h":9.39,"l":9.385,"n":72,"o":9.39,"t":"2026-10-21T19:25:00Z","v":1300,"vw":9.38875},{"c":9.421,"h":9.421,"l":9.39,"n":102,"o":9.39,"t":"2026-10-21T19:30:00Z","v":4835,"vw":9.403251},{"c":9.426,"h":9.43,"l":9.42,"n":47,"o":9.42,"t":"2026-10-21T19:35:00Z","v":3532,"vw":9.425571},{"c":9.41,"h":9.421,"l":9.405,"n":93,"o":9.42,"t":"2026-10-21T19:40:00Z","v":4530,"vw":9.411681},{"c":9.41,"h":9.41,"l":9.4,"n":72,"o":9.4,"t":"2026-10-21T19:45:00Z","v":2797,"vw":9.407733},{"c":9.42,"h":9.425,"l":9.41,"n":56,"o":9.41,"t":"2026-10-21T19:50:00Z","v":1587,"vw":9.416875},{"c":9.38,"h":9.42,"l":9.355,"n":767,"o":9.42,"t":"2026-10-21T19:55:00Z","v":45544,"vw":9.387123},{"c":9.3,"h":9.4,"l":9.3,"n":17,"o":9.4,"t":"2026-10-21T20:00:00Z","v":35329,"vw":9.39819},{"c":9.4499,"h":9.4499,"l":9.31,"n":14,"o":9.31,"t":"2026-10-22T13:30:00Z","v":3188,"vw":9.347238},{"c":9.4254,"h":9.4254,"l":9.33,"n":8,"o":9.33,"t":"2026-10-22T13:35:00Z","v":318,"vw":9.381021},{"c":9.375,"h":9.375,"l":9.375,"n":6,"o":9.375,"t":"2026-10-22T13:40:00Z","v":1524,"vw":9.375},{"c":9.45,"h":9.455,"l":9.4,"n":24,"o":9.42,"t":"2026-10-22T13:45:00Z","v":2128,"vw":9.433714},{"c":9.45,"h":9.45,"l":9.41,"n":11,"o":9.4101,"t":"2026-10-22T13:50:00Z","v":2027,"vw":9.412294},{"c":9.43,"h":9.44,"l":9.43,"n":7,"o":9.435,"t":"2026-10-22T13:55:00Z","v":390,"vw":9.435},{"c":9.43,"h":9.475,"l":9.422,"n":36,"o":9.435,"t":"2026-10-22T14:00:00Z","v":5063,"vw":9.436293},{"c":9.455,"h":9.47,"l":9.455,"n":24,"o":9.47,"t":"2026-10-22T14:05:00Z","v":468,"vw":9.4625},{"c":9.45,"h":9.45,"l":9.45,"n":15,"o":9.45,"t":"2026-10-22T14:10:00Z","v":576,"vw":9.45},{"c":9.5,"h":9.5,"l":9.455,"n":75,"o":9.455,"t":"2026-10-22T14:15:00Z","v":6365,"vw":9.462639},{"c":9.46,"h":9.48,"l":9.412,"n":46,"o":9.48,"t":"2026-10-22T14:20:00Z","v":2557,"vw":9.459169},{"c":9.37,"h":9.44,"l":9.37,"n":47,"o":9.44,"t":"2026-10-22T14:25:00Z","v":1394,"vw":9.388982},{"c":9.38,"h":9.38,"l":9.38,"n":17,"o":9.38,"t":"2026-10-22T14:30:00Z","v":656,"vw":9.38},{"c":9.39,"h":9.39,"l":9.37,"n":24,"o":9.37,"t":"2026-10-22T14:35:00Z","v":992,"vw":9.385},{"c":9.4,"h":9.4,"l":9.4,"n":22,"o":9.4,"t":"2026-10-22T14:40:00Z","v":332,"vw":9.4},{"c":9.44,"h":9.45,"l":9.43,"n":34,"o":9.43,"t":"2026-10-22T14:45:00Z","v":1355,"vw":9.435556},{"c":9.47,"h":9.47,"l":9.46,"n":48,"o":9.46,"t":"2026-10-22T14:55:00Z","v":2124,"vw":9.462847},{"c":9.475,"h":9.475,"l":9.475,"n":3,"o":9.475,"t":"2026-10-22T15:00:00Z","v":108,"vw":9.475},{"c":9.48,"h":9.4824,"l":9.47,"n":40,"o":9.4824,"t":"2026-10-22T15:05:00Z","v":1856,"vw":9.477352},{"c":9.51,"h":9.52,"l":9.49,"n":76,"o":9.49,"t":"2026-10-22T15:10:00Z","v":3116,"vw":9.503674},{"c":9.53,"h":9.53,"l":9.501,"n":50,"o":9.51,"t":"2026-10-22T15:15:00Z","v":3224,"vw":9.512593},{"c":9.52,"h":9.53,"l":9.52,"n":81,"o":9.53,"t":"2026-10-22T15:25:00Z","v":1677,"vw":9.526024},{"c":9.53,"h":9.538,"l":9.52,"n":66,"o":9.52,"t":"2026-10-22T15:30:00Z","v":1602,"vw":9.527703},{"c":9.54,"h":9.54,"l":9.54,"n":24,"o":9.54,"t":"2026-10-22T15:40:00Z","v":551,"vw":9.54},{"c":9.565,"h":9.565,"l":9.54,"n":44,"o":9.54,"t":"2026-10-22T15:45:00Z","v":3316,"vw":9.54769},{"c":9.56,"h":9.56,"l":9.56,"n":25,"o":9.56,"t":"2026-10-22T15:50:00Z","v":426,"vw":9.56},{"c":9.555,"h":9.56,"l":9.555,"n":42,"o":9.56,"t":"2026-10-22T15:55:00Z","v":814,"vw":9.558333},{"c":9.54,"h":9.56,"l":9.54,"n":80,"o":9.56,"t":"2026-10-22T16:00:00Z","v":2750,"vw":9.544242},{"c":9.55,"h":9.55,"l":9.54,"n":82,"o":9.54,"t":"2026-10-22T16:10:00Z","v":2618,"vw":9.547778},{"c":9.55,"h":9.55,"l":9.55,"n":11,"o":9.55,"t":"2026-10-22T16:15:00Z","v":322,"vw":9.55},{"c":9.56,"h":9.56,"l":9.55,"n":34,"o":9.55,"t":"2026-10-22T16:20:00Z","v":1279,"vw":9.558889},{"c":9.56,"h":9.56,"l":9.56,"n":10,"o":9.56,"t":"2026-10-22T16:25:00Z","v":332,"vw":9.56},{"c":9.56,"h":9.57,"l":9.555,"n":91,"o":9.56,"t":"2026-10-22T16:35:00Z","v":4393,"vw":9.565165},{"c":9.53,"h":9.55,"l":9.53,"n":48,"o":9.55,"t":"2026-10-22T16:40:00Z","v":1111,"vw":9.539},{"c":9.54,"h":9.54,"l":9.54,"n":20,"o":9.54,"t":"2026-10-22T16:50:00Z","v":837,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":19,"o":9.54,"t":"2026-10-22T16:55:00Z","v":347,"vw":9.54},{"c":9.52,"h":9.54,"l":9.52,"n":79,"o":9.53,"t":"2026-10-22T17:00:00Z","v":3995,"vw":9.530182},{"c":9.55,"h":9.56,"l":9.53,"n":125,"o":9.53,"t":"2026-10-22T17:05:00Z","v":6729,"vw":9.55},{"c":9.55,"h":9.55,"l":9.55,"n":14,"o":9.55,"t":"2026-10-22T17:10:00Z","v":262,"vw":9.55},{"c":9.54,"h":9.55,"l":9.53,"n":67,"o":9.55,"t":"2026-10-22T17:15:00Z","v":2222,"vw":9.54375},{"c":9.542,"h":9.5506,"l":9.542,"n":13,"o":9.5506,"t":"2026-10-22T17:20:00Z","v":797,"vw":9.549371},{"c":9.54,"h":9.54,"l":9.535,"n":46,"o":9.535,"t":"2026-10-22T17:25:00Z","v":906,"vw":9.538},{"c":9.57,"h":9.57,"l":9.54,"n":54,"o":9.54,"t":"2026-10-22T17:30:00Z","v":1602,"vw":9.551386},{"c":9.56,"h":9.56,"l":9.56,"n":10,"o":9.56,"t":"2026-10-22T17:35:00Z","v":138,"vw":9.56},{"c":9.57,"h":9.57,"l":9.5699,"n":60,"o":9.57,"t":"2026-10-22T17:45:00Z","v":3346,"vw":9.569943},{"c":9.58,"h":9.58,"l":9.58,"n":40,"o":9.58,"t":"2026-10-22T17:55:00Z","v":1245,"vw":9.58},{"c":9.58,"h":9.58,"l":9.575,"n":38,"o":9.575,"t":"2026-10-22T18:00:00Z","v":1669,"vw":9.57687},{"c":9.591,"h":9.605,"l":9.59,"n":42,"o":9.59,"t":"2026-10-22T18:10:00Z","v":1518,"vw":9.597364},{"c":9.605,"h":9.605,"l":9.59,"n":73,"o":9.59,"t":"2026-10-22T18:15:00Z","v":1645,"vw":9.599286},{"c":9.6166,"h":9.62,"l":9.6,"n":343,"o":9.615,"t":"2026-10-22T18:20:00Z","v":17609,"vw":9.605984},{"c":9.592,"h":9.6,"l":9.592,"n":21,"o":9.6,"t":"2026-10-22T18:25:00Z","v":290,"vw":9.596},{"c":9.6,"h":9.6,"l":9.6,"n":12,"o":9.6,"t":"2026-10-22T18:30:00Z","v":361,"vw":9.6},{"c":9.61,"h":9.61,"l":9.585,"n":73,"o":9.59,"t":"2026-10-22T18:35:00Z","v":3633,"vw":9.593106},{"c":9.59,"h":9.5907,"l":9.59,"n":15,"o":9.5907,"t":"2026-10-22T18:40:00Z","v":455,"vw":9.590467},{"c":9.6,"h":9.6,"l":9.6,"n":24,"o":9.6,"t":"2026-10-22T18:45:00Z","v":3683,"vw":9.6},{"c":9.61,"h":9.61,"l":9.61,"n":43,"o":9.61,"t":"2026-10-22T18:50:00Z","v":967,"vw":9.61},{"c":9.61,"h":9.61,"l":9.61,"n":19,"o":9.61,"t":"2026-10-22T18:55:00Z","v":462,"vw":9.61},{"c":9.64,"h":9.64,"l":9.615,"n":87,"o":9.615,"t":"2026-10-22T19:00:00Z","v":2424,"vw":9.625},{"c":9.642,"h":9.67,"l":9.64,"n":150,"o":9.65,"t":"2026-10-22T19:05:00Z","v":6173,"vw":9.65571},{"c":9.665,"h":9.665,"l":9.65,"n":54,"o":9.65,"t":"2026-10-22T19:15:00Z","v":1649,"vw":9.661},{"c":9.66,"h":9.67,"l":9.659,"n":53,"o":9.67,"t":"2026-10-22T19:20:00Z","v":1105,"vw":9.6616},{"c":9.65,"h":9.66,"l":9.64,"n":170,"o":9.659,"t":"2026-10-22T19:25:00Z","v":4430,"vw":9.6494},{"c":9.66,"h":9.66,"l":9.65,"n":84,"o":9.65,"t":"2026-10-22T19:30:00Z","v":1540,"vw":9.65375},{"c":9.675,"h":9.675,"l":9.66,"n":39,"o":9.66,"t":"2026-10-22T19:35:00Z","v":571,"vw":9.67},{"c":9.71,"h":9.71,"l":9.69,"n":194,"o":9.69,"t":"2026-10-22T19:40:00Z","v":6333,"vw":9.695035},{"c":9.719,"h":9.719,"l":9.71,"n":93,"o":9.71,"t":"2026-10-22T19:45:00Z","v":2372,"vw":9.711829},{"c":9.715,"h":9.73,"l":9.715,"n":145,"o":9.72,"t":"2026-10-22T19:50:00Z","v":4724,"vw":9.721811},{"c":9.73,"h":9.74,"l":9.67,"n":655,"o":9.715,"t":"2026-10-22T19:55:00Z","v":34742,"vw":9.717795},{"c":9.74,"h":9.74,"l":9.74,"n":22,"o":9.74,"t":"2026-10-22T20:00:00Z","v":42213,"vw":9.74}],"history":[{"c":5.8,"h":5.89,"l":5.39,"n":3181,"o":5.47,"t":"2024-10-21T04:00:00Z","v":216223,"vw":5.736953},{"c":5.31,"h":5.76,"l":5.235,"n":3552,"o":5.76,"t":"2024-10-22T04:00:00Z","v":293362,"vw":5.356318},{"c":5.53,"h":5.64,"l":5.31,"n":2462,"o":5.31,"t":"2024-10-23T04:00:00Z","v":202624,"vw":5.546588},{"c":5.46,"h":5.54,"l":5.38,"n":1877,"o":5.53,"t":"2024-10-24T04:00:00Z","v":116764,"vw":5.452226},{"c":5.11,"h":5.58,"l":5.1,"n":2821,"o":5.47,"t":"2024-10-25T04:00:00Z","v":239869,"vw":5.209352},{"c":5.24,"h":5.29,"l":5.1721,"n":2439,"o":5.18,"t":"2024-10-28T04:00:00Z","v":200777,"vw":5.233852},{"c":5.87,"h":5.88,"l":4.795,"n":4324,"o":5.3,"t":"2024-10-29T04:00:00Z","v":392186,"vw":5.622834},{"c":6.52,"h":6.67,"l":5.75,"n":5953,"o":5.76,"t":"2024-10-30T04:00:00Z","v":961416,"vw":6.428531},{"c":6.35,"h":6.64,"l":6.34,"n":4614,"o":6.48,"t":"2024-10-31T04:00:00Z","v":420179,"vw":6.477051},{"c":6.36,"h":6.4999,"l":6.18,"n":3351,"o":6.46,"t":"2024-11-01T04:00:00Z","v":311194,"vw":6.338613},{"c":6.62,"h":6.87,"l":6.45,"n":6316,"o":6.48,"t":"2024-11-04T05:00:00Z","v":655256,"vw":6.619422},{"c":7.2,"h":7.71,"l":6.89,"n":6471,"o":6.95,"t":"2024-11-05T05:00:00Z","v":702407,"vw":7.263296},{"c":7.65,"h":7.77,"l":7.2,"n":5949,"o":7.4,"t":"2024-11-06T05:00:00Z","v":495912,"vw":7.565017},{"c":7.48,"h":7.74,"l":7.13,"n":6614,"o":7.66,"t":"2024-11-07T05:00:00Z","v":445161,"vw":7.498371},{"c":7.34,"h":7.58,"l":7.145,"n":3406,"o":7.58,"t":"2024-11-08T05:00:00Z","v":330168,"vw":7.329705},{"c":7.83,"h":7.94,"l":7.35,"n":4604,"o":7.47,"t":"2024-11-11T05:00:00Z","v":478148,"vw":7.735483},{"c":7.45,"h":7.8419,"l":7.32,"n":4191,"o":7.67,"t":"2024-11-12T05:00:00Z","v":342717,"vw":7.499991},{"c":7.56,"h":7.66,"l":7.33,"n":3480,"o":7.35,"t":"2024-11-13T05:00:00Z","v":360789,"vw":7.512498},{"c":7.25,"h":7.62,"l":7.2,"n":3035,"o":7.56,"t":"2024-11-14T05:00:00Z","v":204038,"vw":7.296384},{"c":7.09,"h":7.3389,"l":7.02,"n":3758,"o":7.29,"t":"2024-11-15T05:00:00Z","v":357681,"vw":7.142014},{"c":7.07,"h":7.27,"l":6.86,"n":10264,"o":7.03,"t":"2024-11-18T05:00:00Z","v":510723,"vw":7.060904},{"c":7.03,"h":7.09,"l":6.845,"n":1837,"o":6.98,"t":"2024-11-19T05:00:00Z","v":178361,"vw":6.986825},{"c":6.83,"h":7.055,"l":6.7794,"n":3012,"o":7.05,"t":"2024-11-20T05:00:00Z","v":258490,"vw":6.872081},{"c":6.79,"h":7.03,"l":6.69,"n":3484,"o":6.69,"t":"2024-11-21T05:00:00Z","v":338827,"vw":6.844673},{"c":7.01,"h":7.04,"l":6.8,"n":3473,"o":6.83,"t":"2024-11-22T05:00:00Z","v":417068,"vw":6.98046},{"c":7.36,"h":7.54,"l":7.21,"n":3719,"o":7.31,"t":"2024-11-25T05:00:00Z","v":293525,"vw":7.346415},{"c":7.17,"h":7.32,"l":7.03,"n":3868,"o":7.32,"t":"2024-11-26T05:00:00Z","v":220081,"vw":7.149247},{"c":7.24,"h":7.26,"l":7.08,"n":2083,"o":7.23,"t":"2024-11-27T05:00:00Z","v":118454,"vw":7.195614},{"c":7.22,"h":7.39,"l":7.16,"n":1433,"o":7.2,"t":"2024-11-29T05:00:00Z","v":118082,"vw":7.264963},{"c":7.86,"h":7.8774,"l":6.8701,"n":6030,"o":7.13,"t":"2024-12-02T05:00:00Z","v":613264,"vw":7.613931},{"c":7.78,"h":7.9,"l":7.55,"n":4080,"o":7.9,"t":"2024-12-03T05:00:00Z","v":250259,"vw":7.758478},{"c":8.28,"h":8.385,"l":7.78,"n":5325,"o":7.81,"t":"2024-12-04T05:00:00Z","v":678903,"vw":8.222723},{"c":8.79,"h":9.125,"l":8.28,"n":7336,"o":8.3,"t":"2024-12-05T05:00:00Z","v":652351,"vw":8.883551},{"c":8.64,"h":8.92,"l":8.58,"n":4743,"o":8.9,"t":"2024-12-06T05:00:00Z","v":407185,"vw":8.718666},{"c":8.46,"h":8.73,"l":8.4,"n":5654,"o":8.71,"t":"2024-12-09T05:00:00Z","v":367580,"vw":8.519263},{"c":8.41,"h":8.54,"l":8.31,"n":3558,"o":8.48,"t":"2024-12-10T05:00:00Z","v":224768,"vw":8.440852},{"c":8.56,"h":8.76,"l":8.48,"n":4094,"o":8.48,"t":"2024-12-11T05:00:00Z","v":599878,"vw":8.590835},{"c":8.15,"h":8.56,"l":8.09,"n":3965,"o":8.52,"t":"2024-12-12T05:00:00Z","v":367679,"vw":8.275467},{"c":8.04,"h":8.2,"l":7.93,"n":3152,"o":8.2,"t":"2024-12-13T05:00:00Z","v":221038,"vw":8.032654},{"c":8.05,"h":8.13,"l":7.81,"n":3074,"o":8,"t":"2024-12-16T05:00:00Z","v":249263,"vw":7.97817},{"c":8.01,"h":8.3271,"l":7.92,"n":4413,"o":8.12,"t":"2024-12-17T05:00:00Z","v":281330,"vw":8.073508},{"c":7.41,"h":8.085,"l":7.365,"n":4858,"o":7.99,"t":"2024-12-18T05:00:00Z","v":354633,"vw":7.710923},{"c":7.68,"h":7.68,"l":7.24,"n":5078,"o":7.54,"t":"2024-12-19T05:00:00Z","v":497820,"vw":7.558988},{"c":7.65,"h":7.77,"l":7.42,"n":3285,"o":7.54,"t":"2024-12-20T05:00:00Z","v":304798,"vw":7.629865},{"c":7.44,"h":7.67,"l":7.42,"n":2999,"o":7.65,"t":"2024-12-23T05:00:00Z","v":213922,"vw":7.4831},{"c":7.43,"h":7.528,"l":7.3,"n":1802,"o":7.33,"t":"2024-12-24T05:00:00Z","v":172366,"vw":7.381325},{"c":7.55,"h":7.5751,"l":7.366,"n":3291,"o":7.43,"t":"2024-12-26T05:00:00Z","v":259179,"vw":7.471926},{"c":7.05,"h":7.52,"l":6.97,"n":3524,"o":7.52,"t":"2024-12-27T05:00:00Z","v":223813,"vw":7.1385},{"c":6.84,"h":7.01,"l":6.71,"n":4241,"o":7.01,"t":"2024-12-30T05:00:00Z","v":269108,"vw":6.868539},{"c":6.97,"h":7.05,"l":6.8,"n":2901,"o":6.88,"t":"2024-12-31T05:00:00Z","v":306446,"vw":6.933095},{"c":6.65,"h":7.02,"l":6.62,"n":3452,"o":7.01,"t":"2025-01-02T05:00:00Z","v":191557,"vw":6.776366},{"c":6.72,"h":6.76,"l":6.5192,"n":2698,"o":6.65,"t":"2025-01-03T05:00:00Z","v":145576,"vw":6.660121},{"c":6.55,"h":6.805,"l":6.51,"n":3561,"o":6.72,"t":"2025-01-06T05:00:00Z","v":247380,"vw":6.600559},{"c":6.36,"h":6.6,"l":6.25,"n":3894,"o":6.56,"t":"2025-01-07T05:00:00Z","v":297811,"vw":6.353186},{"c":6.49,"h":6.515,"l":6.29,"n":3380,"o":6.35,"t":"2025-01-08T05:00:00Z","v":228882,"vw":6.449927},{"c":6.27,"h":6.4,"l":6.2,"n":2579,"o":6.32,"t":"2025-01-10T05:00:00Z","v":159057,"vw":6.270542},{"c":6.42,"h":6.44,"l":6.23,"n":2274,"o":6.23,"t":"2025-01-13T05:00:00Z","v":183803,"vw":6.367692},{"c":6.49,"h":6.58,"l":6.31,"n":2344,"o":6.52,"t":"2025-01-14T05:00:00Z","v":170917,"vw":6.452279},{"c":6.73,"h":6.76,"l":6.63,"n":2636,"o":6.69,"t":"2025-01-15T05:00:00Z","v":187372,"vw":6.711397},{"c":6.68,"h":6.87,"l":6.665,"n":2474,"o":6.73,"t":"2025-01-16T05:00:00Z","v":124431,"vw":6.717497},{"c":6.76,"h":6.8878,"l":6.66,"n":1774,"o":6.76,"t":"2025-01-17T05:00:00Z","v":109331,"vw":6.746682},{"c":6.84,"h":6.94,"l":6.75,"n":2510,"o":6.85,"t":"2025-01-21T05:00:00Z","v":158209,"vw":6.850912},{"c":6.74,"h":6.82,"l":6.598,"n":2734,"o":6.82,"t":"2025-01-22T05:00:00Z","v":317305,"vw":6.726589},{"c":6.95,"h":6.96,"l":6.71,"n":2889,"o":6.71,"t":"2025-01-23T05:00:00Z","v":196613,"vw":6.881522},{"c":6.81,"h":6.92,"l":6.62,"n":2845,"o":6.92,"t":"2025-01-24T05:00:00Z","v":186349,"vw":6.762806},{"c":7.15,"h":7.21,"l":6.73,"n":3410,"o":6.8,"t":"2025-01-27T05:00:00Z","v":177343,"vw":7.055245},{"c":7.11,"h":7.33,"l":7.03,"n":4350,"o":7.11,"t":"2025-01-28T05:00:00Z","v":197214,"vw":7.181184},{"c":6.76,"h":7.12,"l":6.712,"n":2317,"o":7.11,"t":"2025-01-29T05:00:00Z","v":178565,"vw":6.84361},{"c":7.02,"h":7.08,"l":6.82,"n":2465,"o":6.82,"t":"2025-01-30T05:00:00Z","v":172546,"vw":6.990271},{"c":6.72,"h":6.97,"l":6.63,"n":2623,"o":6.93,"t":"2025-01-31T05:00:00Z","v":192607,"vw":6.744671},{"c":7.17,"h":7.4,"l":6.5,"n":4898,"o":6.56,"t":"2025-02-03T05:00:00Z","v":534311,"vw":7.052971},{"c":7.12,"h":7.19,"l":6.25,"n":4314,"o":7.12,"t":"2025-02-04T05:00:00Z","v":401678,"vw":6.867358},{"c":7.12,"h":7.3,"l":7.0643,"n":2027,"o":7.17,"t":"2025-02-05T05:00:00Z","v":203076,"vw":7.175597},{"c":6.96,"h":7.18,"l":6.895,"n":2396,"o":7.18,"t":"2025-02-06T05:00:00Z","v":159160,"vw":7.004624},{"c":6.74,"h":6.99,"l":6.71,"n":1938,"o":6.99,"t":"2025-02-07T05:00:00Z","v":136740,"vw":6.785647},{"c":6.79,"h":6.8,"l":6.57,"n":2347,"o":6.74,"t":"2025-02-10T05:00:00Z","v":121476,"vw":6.710333},{"c":6.93,"h":6.93,"l":6.725,"n":2159,"o":6.73,"t":"2025-02-11T05:00:00Z","v":149317,"vw":6.863398},{"c":6.76,"h":6.885,"l":6.75,"n":1982,"o":6.77,"t":"2025-02-12T05:00:00Z","v":107530,"vw":6.790149},{"c":7.84,"h":7.925,"l":7.06,"n":5575,"o":7.06,"t":"2025-02-13T05:00:00Z","v":507885,"vw":7.717298},{"c":7.61,"h":7.98,"l":7.53,"n":3118,"o":7.84,"t":"2025-02-14T05:00:00Z","v":235331,"vw":7.736283},{"c":7.02,"h":7.77,"l":6.9,"n":7670,"o":7.77,"t":"2025-02-18T05:00:00Z","v":769322,"vw":7.291187},{"c":7.78,"h":8.04,"l":6.44,"n":9798,"o":6.44,"t":"2025-02-19T05:00:00Z","v":1069679,"vw":7.497523},{"c":6.54,"h":7.73,"l":6.4,"n":7708,"o":7.73,"t":"2025-02-20T05:00:00Z","v":679512,"vw":6.682147},{"c":5.99,"h":6.6,"l":5.955,"n":7308,"o":6.57,"t":"2025-02-21T05:00:00Z","v":522889,"vw":6.095042},{"c":6.19,"h":6.5779,"l":6.03,"n":5709,"o":6.03,"t":"2025-02-24T05:00:00Z","v":495001,"vw":6.308034},{"c":6.26,"h":6.43,"l":6.17,"n":5135,"o":6.2,"t":"2025-02-25T05:00:00Z","v":387651,"vw":6.300329},{"c":6.18,"h":6.33,"l":6.13,"n":4589,"o":6.25,"t":"2025-02-26T05:00:00Z","v":382620,"vw":6.213458},{"c":5.99,"h":6.1626,"l":5.98,"n":4013,"o":6.13,"t":"2025-02-27T05:00:00Z","v":327285,"vw":6.033961},{"c":6.28,"h":6.3,"l":5.92,"n":4383,"o":5.97,"t":"2025-02-28T05:00:00Z","v":288755,"vw":6.179343},{"c":6.07,"h":6.357,"l":6.045,"n":5253,"o":6.34,"t":"2025-03-03T05:00:00Z","v":366200,"vw":6.183762},{"c":5.89,"h":6.08,"l":5.805,"n":4517,"o":5.97,"t":"2025-03-04T05:00:00Z","v":374147,"vw":5.925551},{"c":5.99,"h":6.05,"l":5.86,"n":3453,"o":5.88,"t":"2025-03-05T05:00:00Z","v":257022,"vw":5.973692},{"c":5.76,"h":5.89,"l":5.74,"n":3356,"o":5.88,"t":"2025-03-06T05:00:00Z","v":240066,"vw":5.783421},{"c":5.8,"h":5.825,"l":5.62,"n":3443,"o":5.73,"t":"2025-03-07T05:00:00Z","v":268446,"vw":5.747748},{"c":5.49,"h":5.85,"l":5.39,"n":6370,"o":5.66,"t":"2025-03-10T04:00:00Z","v":603402,"vw":5.538556},{"c":5.54,"h":5.7,"l":5.43,"n":4653,"o":5.51,"t":"2025-03-11T04:00:00Z","v":331327,"vw":5.565472},{"c":5.5,"h":5.685,"l":5.395,"n":2873,"o":5.65,"t":"2025-03-12T04:00:00Z","v":202684,"vw":5.508271},{"c":5.51,"h":5.535,"l":5.38,"n":2972,"o":5.49,"t":"2025-03-13T04:00:00Z","v":234578,"vw":5.464202},{"c":5.5,"h":5.7,"l":5.49,"n":2190,"o":5.57,"t":"2025-03-14T04:00:00Z","v":168802,"vw":5.558421},{"c":5.58,"h":5.6,"l":5.495,"n":2971,"o":5.5,"t":"2025-03-17T04:00:00Z","v":202777,"vw":5.538881},{"c":5.51,"h":5.66,"l":5.5,"n":3477,"o":5.55,"t":"2025-03-18T04:00:00Z","v":158884,"vw":5.523533},{"c":5.72,"h":5.73,"l":5.5,"n":2604,"o":5.51,"t":"2025-03-19T04:00:00Z","v":163035,"vw":5.647031},{"c":5.51,"h":5.7499,"l":5.495,"n":2968,"o":5.63,"t":"2025-03-20T04:00:00Z","v":313264,"vw":5.561734},{"c":5.5,"h":5.5564,"l":5.41,"n":2210,"o":5.44,"t":"2025-03-21T04:00:00Z","v":260830,"vw":5.478825},{"c":5.54,"h":5.68,"l":5.48,"n":2849,"o":5.61,"t":"2025-03-24T04:00:00Z","v":220302,"vw":5.554075},{"c":5.46,"h":5.55,"l":5.46,"n":2538,"o":5.54,"t":"2025-03-25T04:00:00Z","v":149057,"vw":5.487559},{"c":5.55,"h":5.55,"l":5.49,"n":2321,"o":5.49,"t":"2025-03-26T04:00:00Z","v":134724,"vw":5.518439},{"c":5.48,"h":5.58,"l":5.46,"n":2225,"o":5.53,"t":"2025-03-27T04:00:00Z","v":156571,"vw":5.49326},{"c":5.43,"h":5.4992,"l":5.33,"n":1702,"o":5.44,"t":"2025-03-28T04:00:00Z","v":150631,"vw":5.398226},{"c":5.45,"h":5.455,"l":5.29,"n":2832,"o":5.31,"t":"2025-03-31T04:00:00Z","v":254477,"vw":5.405846},{"c":5.53,"h":5.56,"l":5.38,"n":2672,"o":5.44,"t":"2025-04-01T04:00:00Z","v":152060,"vw":5.497781},{"c":5.62,"h":5.65,"l":5.465,"n":3071,"o":5.49,"t":"2025-04-02T04:00:00Z","v":236815,"vw":5.561003},{"c":5.25,"h":5.415,"l":5.19,"n":3806,"o":5.33,"t":"2025-04-03T04:00:00Z","v":404734,"vw":5.271526},{"c":5.03,"h":5.19,"l":4.93,"n":3713,"o":5.02,"t":"2025-04-04T04:00:00Z","v":396911,"vw":5.032805},{"c":4.82,"h":5.14,"l":4.67,"n":3753,"o":4.81,"t":"2025-04-07T04:00:00Z","v":387148,"vw":4.842564},{"c":4.75,"h":5.06,"l":4.67,"n":3894,"o":5.06,"t":"2025-04-08T04:00:00Z","v":343816,"vw":4.858146},{"c":5.04,"h":5.16,"l":4.62,"n":3170,"o":4.69,"t":"2025-04-09T04:00:00Z","v":248902,"vw":4.965014},{"c":4.95,"h":5.02,"l":4.83,"n":3766,"o":4.89,"t":"2025-04-10T04:00:00Z","v":260387,"vw":4.944915},{"c":4.97,"h":5.055,"l":4.85,"n":2510,"o":4.97,"t":"2025-04-11T04:00:00Z","v":217578,"vw":4.96439},{"c":5.15,"h":5.165,"l":4.99,"n":3850,"o":5.06,"t":"2025-04-14T04:00:00Z","v":276469,"vw":5.096362},{"c":5.16,"h":5.23,"l":5.11,"n":4231,"o":5.16,"t":"2025-04-15T04:00:00Z","v":260167,"vw":5.176552},{"c":5.13,"h":5.22,"l":5.061,"n":4224,"o":5.13,"t":"2025-04-16T04:00:00Z","v":212514,"vw":5.138676},{"c":5.19,"h":5.27,"l":5.105,"n":2552,"o":5.14,"t":"2025-04-17T04:00:00Z","v":226510,"vw":5.198285},{"c":5.05,"h":5.153,"l":4.99,"n":2143,"o":5.12,"t":"2025-04-21T04:00:00Z","v":136525,"vw":5.046874},{"c":5.17,"h":5.19,"l":5.05,"n":3531,"o":5.09,"t":"2025-04-22T04:00:00Z","v":239046,"vw":5.142038},{"c":5.13,"h":5.37,"l":5.105,"n":3358,"o":5.32,"t":"2025-04-23T04:00:00Z","v":167826,"vw":5.190403},{"c":5.17,"h":5.2,"l":5.045,"n":3648,"o":5.13,"t":"2025-04-24T04:00:00Z","v":214796,"vw":5.127162},{"c":5.2,"h":5.21,"l":5.06,"n":2797,"o":5.14,"t":"2025-04-25T04:00:00Z","v":168734,"vw":5.159226},{"c":5.1,"h":5.21,"l":5.03,"n":4018,"o":5.21,"t":"2025-04-28T04:00:00Z","v":178963,"vw":5.101702},{"c":5.18,"h":5.19,"l":4.935,"n":5442,"o":5.07,"t":"2025-04-29T04:00:00Z","v":431485,"vw":5.095974},{"c":4.77,"h":5.28,"l":4.5,"n":7637,"o":5.28,"t":"2025-04-30T04:00:00Z","v":889217,"vw":4.767123},{"c":4.8,"h":5,"l":4.63,"n":7628,"o":4.76,"t":"2025-05-01T04:00:00Z","v":884170,"vw":4.782379},{"c":5.23,"h":5.28,"l":4.83,"n":8097,"o":4.88,"t":"2025-05-02T04:00:00Z","v":775645,"vw":5.201443},{"c":5.49,"h":5.51,"l":5.01,"n":7086,"o":5.16,"t":"2025-05-05T04:00:00Z","v":669551,"vw":5.333077},{"c":5.35,"h":5.44,"l":5.24,"n":4497,"o":5.39,"t":"2025-05-06T04:00:00Z","v":317035,"vw":5.338686},{"c":5.53,"h":5.66,"l":5.43,"n":3652,"o":5.46,"t":"2025-05-07T04:00:00Z","v":366806,"vw":5.546054},{"c":5.85,"h":5.955,"l":5.57,"n":4062,"o":5.57,"t":"2025-05-08T04:00:00Z","v":328424,"vw":5.817701},{"c":5.82,"h":5.995,"l":5.77,"n":3786,"o":5.85,"t":"2025-05-09T04:00:00Z","v":319804,"vw":5.854861},{"c":6.01,"h":6.12,"l":5.8,"n":4247,"o":6.11,"t":"2025-05-12T04:00:00Z","v":374615,"vw":5.998012},{"c":5.87,"h":6.1,"l":5.86,"n":2855,"o":6.06,"t":"2025-05-13T04:00:00Z","v":160486,"vw":5.957939},{"c":5.71,"h":5.8599,"l":5.66,"n":2663,"o":5.82,"t":"2025-05-14T04:00:00Z","v":254883,"vw":5.742519},{"c":5.73,"h":5.845,"l":5.71,"n":3938,"o":5.73,"t":"2025-05-15T04:00:00Z","v":252673,"vw":5.770537},{"c":5.84,"h":5.88,"l":5.64,"n":3559,"o":5.75,"t":"2025-05-16T04:00:00Z","v":386523,"vw":5.797759},{"c":5.83,"h":5.86,"l":5.66,"n":3519,"o":5.74,"t":"2025-05-19T04:00:00Z","v":348227,"vw":5.777852},{"c":5.93,"h":5.98,"l":5.78,"n":2710,"o":5.84,"t":"2025-05-20T04:00:00Z","v":246382,"vw":5.911537},{"c":5.6,"h":5.89,"l":5.56,"n":3862,"o":5.83,"t":"2025-05-21T04:00:00Z","v":403491,"vw":5.678901},{"c":5.26,"h":5.53,"l":5.26,"n":4131,"o":5.52,"t":"2025-05-22T04:00:00Z","v":263362,"vw":5.351765},{"c":5.21,"h":5.27,"l":5.12,"n":4255,"o":5.13,"t":"2025-05-23T04:00:00Z","v":509172,"vw":5.207982},{"c":5.62,"h":5.695,"l":5.28,"n":3643,"o":5.3,"t":"2025-05-27T04:00:00Z","v":362948,"vw":5.558159},{"c":5.99,"h":6,"l":5.595,"n":5446,"o":5.66,"t":"2025-05-28T04:00:00Z","v":511496,"vw":5.816383},{"c":5.94,"h":6.1,"l":5.89,"n":3873,"o":6.06,"t":"2025-05-29T04:00:00Z","v":212693,"vw":5.971089},{"c":5.83,"h":5.97,"l":5.7707,"n":4516,"o":5.89,"t":"2025-05-30T04:00:00Z","v":226154,"vw":5.857731},{"c":5.76,"h":5.86,"l":5.64,"n":4016,"o":5.83,"t":"2025-06-02T04:00:00Z","v":228291,"vw":5.739791},{"c":5.75,"h":5.83,"l":5.67,"n":3346,"o":5.76,"t":"2025-06-03T04:00:00Z","v":209016,"vw":5.742152},{"c":5.52,"h":5.77,"l":5.475,"n":3294,"o":5.73,"t":"2025-06-04T04:00:00Z","v":320959,"vw":5.575441},{"c":5.39,"h":5.56,"l":5.39,"n":2481,"o":5.56,"t":"2025-06-05T04:00:00Z","v":248902,"vw":5.438749},{"c":5.54,"h":5.7,"l":5.45,"n":3628,"o":5.45,"t":"2025-06-06T04:00:00Z","v":315647,"vw":5.559096},{"c":5.52,"h":5.665,"l":5.5,"n":2611,"o":5.58,"t":"2025-06-09T04:00:00Z","v":211572,"vw":5.551742},{"c":5.47,"h":5.53,"l":5.44,"n":2381,"o":5.53,"t":"2025-06-10T04:00:00Z","v":190992,"vw":5.468909},{"c":5.42,"h":5.59,"l":5.4,"n":2060,"o":5.5,"t":"2025-06-11T04:00:00Z","v":195441,"vw":5.469579},{"c":5.41,"h":5.43,"l":5.3019,"n":2561,"o":5.38,"t":"2025-06-12T04:00:00Z","v":129437,"vw":5.387364},{"c":5.25,"h":5.47,"l":5.25,"n":2187,"o":5.31,"t":"2025-06-13T04:00:00Z","v":126883,"vw":5.291699},{"c":5.27,"h":5.4,"l":5.27,"n":2431,"o":5.3,"t":"2025-06-16T04:00:00Z","v":198683,"vw":5.312482},{"c":5.25,"h":5.33,"l":5.22,"n":3034,"o":5.23,"t":"2025-06-17T04:00:00Z","v":183021,"vw":5.273089},{"c":5.48,"h":5.5,"l":5.23,"n":4744,"o":5.26,"t":"2025-06-18T04:00:00Z","v":523362,"vw":5.413394},{"c":5.36,"h":5.55,"l":5.265,"n":2695,"o":5.53,"t":"2025-06-20T04:00:00Z","v":286798,"vw":5.398024},{"c":5.44,"h":5.45,"l":5.2704,"n":2265,"o":5.3,"t":"2025-06-23T04:00:00Z","v":188104,"vw":5.370709},{"c":5.59,"h":5.71,"l":5.46,"n":2822,"o":5.47,"t":"2025-06-24T04:00:00Z","v":220909,"vw":5.620727},{"c":5.47,"h":5.59,"l":5.47,"n":3226,"o":5.58,"t":"2025-06-25T04:00:00Z","v":168232,"vw":5.518854},{"c":5.59,"h":5.615,"l":5.48,"n":3383,"o":5.49,"t":"2025-06-26T04:00:00Z","v":239358,"vw":5.552612},{"c":5.8,"h":5.8,"l":5.6,"n":3653,"o":5.62,"t":"2025-06-27T04:00:00Z","v":604671,"vw":5.766365},{"c":5.65,"h":5.81,"l":5.64,"n":3235,"o":5.79,"t":"2025-06-30T04:00:00Z","v":198020,"vw":5.674596},{"c":5.69,"h":5.815,"l":5.5701,"n":2149,"o":5.62,"t":"2025-07-01T04:00:00Z","v":173428,"vw":5.716433},{"c":5.73,"h":5.77,"l":5.64,"n":2216,"o":5.69,"t":"2025-07-02T04:00:00Z","v":129860,"vw":5.721357},{"c":5.82,"h":5.82,"l":5.77,"n":1168,"o":5.78,"t":"2025-07-03T04:00:00Z","v":74138,"vw":5.80315},{"c":5.62,"h":5.88,"l":5.62,"n":2869,"o":5.75,"t":"2025-07-07T04:00:00Z","v":228077,"vw":5.697358},{"c":5.62,"h":5.745,"l":5.62,"n":1650,"o":5.63,"t":"2025-07-08T04:00:00Z","v":128678,"vw":5.663077},{"c":5.68,"h":5.73,"l":5.6,"n":1941,"o":5.67,"t":"2025-07-09T04:00:00Z","v":174983,"vw":5.664501},{"c":5.77,"h":5.83,"l":5.62,"n":1833,"o":5.62,"t":"2025-07-10T04:00:00Z","v":165455,"vw":5.785001},{"c":5.58,"h":5.69,"l":5.57,"n":1588,"o":5.67,"t":"2025-07-11T04:00:00Z","v":126029,"vw":5.6081},{"c":5.56,"h":5.6,"l":5.475,"n":1488,"o":5.56,"t":"2025-07-14T04:00:00Z","v":106561,"vw":5.536008},{"c":5.47,"h":5.62,"l":5.463,"n":2512,"o":5.59,"t":"2025-07-15T04:00:00Z","v":202528,"vw":5.524767},{"c":5.38,"h":5.54,"l":5.3,"n":2177,"o":5.51,"t":"2025-07-16T04:00:00Z","v":143491,"vw":5.37976},{"c":5.48,"h":5.535,"l":5.3656,"n":1877,"o":5.38,"t":"2025-07-17T04:00:00Z","v":141682,"vw":5.488037},{"c":5.42,"h":5.54,"l":5.39,"n":2122,"o":5.54,"t":"2025-07-18T04:00:00Z","v":172745,"vw":5.440403},{"c":5.48,"h":5.54,"l":5.44,"n":2909,"o":5.47,"t":"2025-07-21T04:00:00Z","v":133031,"vw":5.483939},{"c":5.69,"h":5.74,"l":5.45,"n":2030,"o":5.5,"t":"2025-07-22T04:00:00Z","v":150143,"vw":5.662591},{"c":5.76,"h":5.76,"l":5.62,"n":2337,"o":5.71,"t":"2025-07-23T04:00:00Z","v":129807,"vw":5.710198},{"c":5.78,"h":5.82,"l":5.69,"n":2648,"o":5.7,"t":"2025-07-24T04:00:00Z","v":289435,"vw":5.76387},{"c":5.85,"h":5.865,"l":5.7,"n":1968,"o":5.84,"t":"2025-07-25T04:00:00Z","v":104202,"vw":5.812193},{"c":5.88,"h":5.92,"l":5.81,"n":3438,"o":5.84,"t":"2025-07-28T04:00:00Z","v":145307,"vw":5.872469},{"c":5.8,"h":5.92,"l":5.69,"n":2818,"o":5.9,"t":"2025-07-29T04:00:00Z","v":186413,"vw":5.789505},{"c":5.07,"h":5.78,"l":5.01,"n":10121,"o":5.62,"t":"2025-07-30T04:00:00Z","v":909876,"vw":5.174975},{"c":5.33,"h":5.45,"l":5.085,"n":4228,"o":5.15,"t":"2025-07-31T04:00:00Z","v":397741,"vw":5.258349},{"c":5.71,"h":5.8979,"l":5.28,"n":5833,"o":5.29,"t":"2025-08-01T04:00:00Z","v":519748,"vw":5.732777},{"c":5.93,"h":5.97,"l":5.67,"n":4599,"o":5.82,"t":"2025-08-04T04:00:00Z","v":324096,"vw":5.886716},{"c":6.66,"h":6.8299,"l":6,"n":9763,"o":6.05,"t":"2025-08-05T04:00:00Z","v":1208775,"vw":6.479658},{"c":6.44,"h":6.77,"l":6.22,"n":6115,"o":6.71,"t":"2025-08-06T04:00:00Z","v":508388,"vw":6.447075},{"c":6.49,"h":6.67,"l":6.335,"n":3762,"o":6.5,"t":"2025-08-07T04:00:00Z","v":295867,"vw":6.475009},{"c":6.23,"h":6.51,"l":6.23,"n":4409,"o":6.51,"t":"2025-08-08T04:00:00Z","v":283567,"vw":6.32002},{"c":5.92,"h":6.2878,"l":5.86,"n":3646,"o":6.23,"t":"2025-08-11T04:00:00Z","v":341653,"vw":6.000748},{"c":6.27,"h":6.3,"l":5.9473,"n":3770,"o":6.01,"t":"2025-08-12T04:00:00Z","v":372005,"vw":6.181215},{"c":6.5,"h":6.64,"l":6.24,"n":3314,"o":6.33,"t":"2025-08-13T04:00:00Z","v":291855,"vw":6.477396},{"c":6.45,"h":6.55,"l":6.22,"n":2451,"o":6.49,"t":"2025-08-14T04:00:00Z","v":361863,"vw":6.460494},{"c":6.22,"h":6.5322,"l":6.155,"n":2817,"o":6.5,"t":"2025-08-15T04:00:00Z","v":306776,"vw":6.330133},{"c":6.19,"h":6.285,"l":6.13,"n":2525,"o":6.17,"t":"2025-08-18T04:00:00Z","v":181693,"vw":6.202594},{"c":6.17,"h":6.245,"l":6.14,"n":2096,"o":6.18,"t":"2025-08-19T04:00:00Z","v":208729,"vw":6.177362},{"c":6.03,"h":6.186,"l":6.02,"n":2524,"o":6.13,"t":"2025-08-20T04:00:00Z","v":284909,"vw":6.072635},{"c":6.15,"h":6.215,"l":5.995,"n":2728,"o":6.06,"t":"2025-08-21T04:00:00Z","v":243662,"vw":6.13875},{"c":6.54,"h":6.58,"l":6.165,"n":3867,"o":6.19,"t":"2025-08-22T04:00:00Z","v":324106,"vw":6.503131},{"c":6.41,"h":6.62,"l":6.38,"n":3600,"o":6.48,"t":"2025-08-25T04:00:00Z","v":255024,"vw":6.476606},{"c":6.48,"h":6.53,"l":6.4,"n":2987,"o":6.45,"t":"2025-08-26T04:00:00Z","v":183312,"vw":6.477905},{"c":6.41,"h":6.47,"l":6.35,"n":2637,"o":6.43,"t":"2025-08-27T04:00:00Z","v":148813,"vw":6.396117},{"c":6.55,"h":6.59,"l":6.39,"n":3949,"o":6.48,"t":"2025-08-28T04:00:00Z","v":284666,"vw":6.523048},{"c":6.66,"h":6.9,"l":6.575,"n":4810,"o":6.62,"t":"2025-08-29T04:00:00Z","v":370853,"vw":6.758429},{"c":6.6,"h":6.675,"l":6.45,"n":3295,"o":6.55,"t":"2025-09-02T04:00:00Z","v":277299,"vw":6.574994},{"c":6.44,"h":6.58,"l":6.3631,"n":2434,"o":6.51,"t":"2025-09-03T04:00:00Z","v":252719,"vw":6.435705},{"c":6.65,"h":6.665,"l":6.48,"n":2731,"o":6.51,"t":"2025-09-04T04:00:00Z","v":210091,"vw":6.601983},{"c":6.61,"h":6.86,"l":6.61,"n":3459,"o":6.68,"t":"2025-09-05T04:00:00Z","v":318120,"vw":6.735727},{"c":6.7,"h":6.7661,"l":6.6,"n":2734,"o":6.63,"t":"2025-09-08T04:00:00Z","v":264806,"vw":6.709168},{"c":6.58,"h":6.77,"l":6.54,"n":2272,"o":6.71,"t":"2025-09-09T04:00:00Z","v":148960,"vw":6.60336},{"c":6.48,"h":6.62,"l":6.45,"n":2480,"o":6.55,"t":"2025-09-10T04:00:00Z","v":126721,"vw":6.49385},{"c":6.65,"h":6.685,"l":6.42,"n":2553,"o":6.42,"t":"2025-09-11T04:00:00Z","v":165559,"vw":6.616897},{"c":6.6,"h":6.66,"l":6.47,"n":2918,"o":6.64,"t":"2025-09-12T04:00:00Z","v":146122,"vw":6.572333},{"c":6.7,"h":6.74,"l":6.54,"n":1782,"o":6.62,"t":"2025-09-15T04:00:00Z","v":121718,"vw":6.675201},{"c":6.85,"h":6.98,"l":6.584,"n":4148,"o":6.63,"t":"2025-09-16T04:00:00Z","v":240415,"vw":6.841795},{"c":6.77,"h":7.08,"l":6.75,"n":3244,"o":6.83,"t":"2025-09-17T04:00:00Z","v":262535,"vw":6.901514},{"c":6.72,"h":6.91,"l":6.71,"n":2221,"o":6.82,"t":"2025-09-18T04:00:00Z","v":205293,"vw":6.772897},{"c":6.57,"h":6.78,"l":6.55,"n":2302,"o":6.76,"t":"2025-09-19T04:00:00Z","v":240537,"vw":6.624988},{"c":6.7,"h":6.71,"l":6.57,"n":1923,"o":6.6,"t":"2025-09-22T04:00:00Z","v":113675,"vw":6.659117},{"c":6.55,"h":6.8018,"l":6.54,"n":2128,"o":6.7,"t":"2025-09-23T04:00:00Z","v":128354,"vw":6.608325},{"c":6.54,"h":6.5818,"l":6.47,"n":2539,"o":6.58,"t":"2025-09-24T04:00:00Z","v":126577,"vw":6.538734},{"c":6.55,"h":6.63,"l":6.5,"n":2336,"o":6.51,"t":"2025-09-25T04:00:00Z","v":139158,"vw":6.553254},{"c":6.55,"h":6.68,"l":6.5104,"n":2644,"o":6.59,"t":"2025-09-26T04:00:00Z","v":130287,"vw":6.572819},{"c":6.39,"h":6.61,"l":6.38,"n":2357,"o":6.56,"t":"2025-09-29T04:00:00Z","v":174340,"vw":6.448291},{"c":6.26,"h":6.3965,"l":6.21,"n":3102,"o":6.36,"t":"2025-09-30T04:00:00Z","v":324707,"vw":6.274814},{"c":6.1,"h":6.225,"l":6.05,"n":3766,"o":6.2,"t":"2025-10-01T04:00:00Z","v":260378,"vw":6.13844},{"c":6.05,"h":6.1195,"l":5.96,"n":2759,"o":6.08,"t":"2025-10-02T04:00:00Z","v":157739,"vw":6.033579},{"c":5.95,"h":6.16,"l":5.94,"n":1906,"o":6.11,"t":"2025-10-03T04:00:00Z","v":124494,"vw":6.008611},{"c":5.69,"h":5.95,"l":5.67,"n":2873,"o":5.95,"t":"2025-10-06T04:00:00Z","v":213854,"vw":5.791398},{"c":5.9,"h":5.95,"l":5.7,"n":3038,"o":5.7,"t":"2025-10-07T04:00:00Z","v":254401,"vw":5.861501},{"c":5.96,"h":6.02,"l":5.87,"n":2825,"o":5.91,"t":"2025-10-08T04:00:00Z","v":177917,"vw":5.966861},{"c":5.7,"h":5.96,"l":5.68,"n":3594,"o":5.96,"t":"2025-10-09T04:00:00Z","v":286077,"vw":5.770392},{"c":5.62,"h":5.8,"l":5.56,"n":3179,"o":5.7,"t":"2025-10-10T04:00:00Z","v":226813,"vw":5.634212},{"c":5.83,"h":5.87,"l":5.67,"n":2614,"o":5.67,"t":"2025-10-13T04:00:00Z","v":155063,"vw":5.789588},{"c":5.74,"h":5.815,"l":5.72,"n":2631,"o":5.72,"t":"2025-10-14T04:00:00Z","v":148703,"vw":5.752657},{"c":5.78,"h":5.915,"l":5.71,"n":2577,"o":5.78,"t":"2025-10-15T04:00:00Z","v":162787,"vw":5.795991},{"c":5.6,"h":5.81,"l":5.59,"n":2207,"o":5.8,"t":"2025-10-16T04:00:00Z","v":146187,"vw":5.66013},{"c":5.68,"h":5.72,"l":5.55,"n":2127,"o":5.55,"t":"2025-10-17T04:00:00Z","v":134178,"vw":5.656345},{"c":5.79,"h":5.8,"l":5.69,"n":2454,"o":5.73,"t":"2025-10-20T04:00:00Z","v":171338,"vw":5.747718},{"c":5.7,"h":5.83,"l":5.69,"n":2495,"o":5.78,"t":"2025-10-21T04:00:00Z","v":125520,"vw":5.749658},{"c":5.83,"h":5.85,"l":5.69,"n":2511,"o":5.71,"t":"2025-10-22T04:00:00Z","v":161578,"vw":5.788281},{"c":5.91,"h":5.97,"l":5.825,"n":2452,"o":5.85,"t":"2025-10-23T04:00:00Z","v":137831,"vw":5.900483},{"c":6.03,"h":6.05,"l":5.89,"n":2809,"o":5.93,"t":"2025-10-24T04:00:00Z","v":177152,"vw":5.992425},{"c":5.94,"h":6.1,"l":5.85,"n":3688,"o":6.1,"t":"2025-10-27T04:00:00Z","v":235469,"vw":5.921477},{"c":6.07,"h":6.1,"l":5.85,"n":4507,"o":5.86,"t":"2025-10-28T04:00:00Z","v":325589,"vw":6.055294},{"c":5.32,"h":6.07,"l":5.32,"n":7813,"o":5.54,"t":"2025-10-29T04:00:00Z","v":884283,"vw":5.52119},{"c":5.41,"h":5.52,"l":5.33,"n":3550,"o":5.41,"t":"2025-10-30T04:00:00Z","v":229784,"vw":5.424554},{"c":5.51,"h":5.535,"l":5.4,"n":3328,"o":5.41,"t":"2025-10-31T04:00:00Z","v":210773,"vw":5.466818},{"c":5.42,"h":5.51,"l":5.38,"n":2749,"o":5.5,"t":"2025-11-03T05:00:00Z","v":191986,"vw":5.439866},{"c":5.52,"h":5.55,"l":5.4,"n":3860,"o":5.4,"t":"2025-11-04T05:00:00Z","v":285661,"vw":5.505011},{"c":5.66,"h":5.66,"l":5.47,"n":3561,"o":5.53,"t":"2025-11-05T05:00:00Z","v":205731,"vw":5.604891},{"c":5.68,"h":5.71,"l":5.5,"n":4715,"o":5.67,"t":"2025-11-06T05:00:00Z","v":273516,"vw":5.641979},{"c":5.51,"h":5.8,"l":5.49,"n":3271,"o":5.7,"t":"2025-11-07T05:00:00Z","v":216815,"vw":5.62642},{"c":5.62,"h":5.73,"l":5.5,"n":3980,"o":5.57,"t":"2025-11-10T05:00:00Z","v":267957,"vw":5.633264},{"c":5.62,"h":5.7,"l":5.57,"n":2425,"o":5.64,"t":"2025-11-11T05:00:00Z","v":143904,"vw":5.629425},{"c":5.71,"h":5.77,"l":5.6366,"n":2518,"o":5.66,"t":"2025-11-12T05:00:00Z","v":155213,"vw":5.714378},{"c":5.64,"h":5.785,"l":5.61,"n":2973,"o":5.66,"t":"2025-11-13T05:00:00Z","v":172488,"vw":5.669632},{"c":5.58,"h":5.62,"l":5.46,"n":2950,"o":5.62,"t":"2025-11-14T05:00:00Z","v":184866,"vw":5.53224},{"c":5.25,"h":5.57,"l":5.23,"n":3208,"o":5.51,"t":"2025-11-17T05:00:00Z","v":257184,"vw":5.344585},{"c":5.34,"h":5.4,"l":5.1782,"n":3106,"o":5.21,"t":"2025-11-18T05:00:00Z","v":194578,"vw":5.294098},{"c":5.18,"h":5.32,"l":5.12,"n":2918,"o":5.28,"t":"2025-11-19T05:00:00Z","v":217718,"vw":5.175819},{"c":5.3,"h":5.42,"l":5.23,"n":3484,"o":5.25,"t":"2025-11-20T05:00:00Z","v":214869,"vw":5.338772},{"c":5.48,"h":5.6,"l":5.34,"n":3083,"o":5.34,"t":"2025-11-21T05:00:00Z","v":202112,"vw":5.499057},{"c":5.57,"h":5.59,"l":5.42,"n":2801,"o":5.48,"t":"2025-11-24T05:00:00Z","v":191818,"vw":5.525876},{"c":5.61,"h":5.64,"l":5.45,"n":2690,"o":5.54,"t":"2025-11-25T05:00:00Z","v":157075,"vw":5.586827},{"c":5.69,"h":5.74,"l":5.58,"n":3248,"o":5.62,"t":"2025-11-26T05:00:00Z","v":210530,"vw":5.688195},{"c":5.74,"h":5.75,"l":5.63,"n":1292,"o":5.71,"t":"2025-11-28T05:00:00Z","v":102038,"vw":5.718473},{"c":5.76,"h":5.84,"l":5.68,"n":2333,"o":5.75,"t":"2025-12-01T05:00:00Z","v":153184,"vw":5.779392},{"c":5.82,"h":5.9,"l":5.68,"n":2682,"o":5.77,"t":"2025-12-02T05:00:00Z","v":182189,"vw":5.786441},{"c":6,"h":6.01,"l":5.8095,"n":2887,"o":5.86,"t":"2025-12-03T05:00:00Z","v":165526,"vw":5.968965},{"c":5.95,"h":6.103,"l":5.94,"n":3269,"o":6.02,"t":"2025-12-04T05:00:00Z","v":195549,"vw":6.011182},{"c":6.04,"h":6.15,"l":5.9466,"n":3359,"o":5.96,"t":"2025-12-05T05:00:00Z","v":188798,"vw":6.072223},{"c":6.08,"h":6.11,"l":5.97,"n":2138,"o":6.02,"t":"2025-12-08T05:00:00Z","v":123452,"vw":6.053843},{"c":6.15,"h":6.295,"l":6.031,"n":2696,"o":6.1,"t":"2025-12-09T05:00:00Z","v":161001,"vw":6.20195},{"c":6.28,"h":6.39,"l":6.01,"n":4235,"o":6.14,"t":"2025-12-10T05:00:00Z","v":596545,"vw":6.253993},{"c":6.53,"h":6.53,"l":6.29,"n":3986,"o":6.33,"t":"2025-12-11T05:00:00Z","v":254670,"vw":6.440824},{"c":6.42,"h":6.55,"l":6.38,"n":3216,"o":6.55,"t":"2025-12-12T05:00:00Z","v":211748,"vw":6.460159},{"c":6.55,"h":6.59,"l":6.45,"n":3054,"o":6.46,"t":"2025-12-15T05:00:00Z","v":181866,"vw":6.538994},{"c":6.54,"h":6.6216,"l":6.5001,"n":2615,"o":6.56,"t":"2025-12-16T05:00:00Z","v":138666,"vw":6.56768},{"c":6.52,"h":6.59,"l":6.38,"n":2863,"o":6.53,"t":"2025-12-17T05:00:00Z","v":148614,"vw":6.503619},{"c":6.52,"h":6.73,"l":6.51,"n":4722,"o":6.54,"t":"2025-12-18T05:00:00Z","v":548493,"vw":6.56597},{"c":6.47,"h":6.5644,"l":6.41,"n":2750,"o":6.54,"t":"2025-12-19T05:00:00Z","v":312753,"vw":6.477896},{"c":6.41,"h":6.57,"l":6.385,"n":2619,"o":6.5,"t":"2025-12-22T05:00:00Z","v":172195,"vw":6.47824},{"c":6.4,"h":6.43,"l":6.34,"n":3140,"o":6.38,"t":"2025-12-23T05:00:00Z","v":162760,"vw":6.391065},{"c":6.43,"h":6.49,"l":6.3685,"n":1264,"o":6.42,"t":"2025-12-24T05:00:00Z","v":80724,"vw":6.432027},{"c":6.37,"h":6.47,"l":6.3,"n":2381,"o":6.47,"t":"2025-12-26T05:00:00Z","v":134945,"vw":6.36678},{"c":6.38,"h":6.44,"l":6.34,"n":2691,"o":6.37,"t":"2025-12-29T05:00:00Z","v":174098,"vw":6.386379},{"c":6.3,"h":6.4,"l":6.3,"n":2478,"o":6.4,"t":"2025-12-30T05:00:00Z","v":103959,"vw":6.326134},{"c":6.27,"h":6.3198,"l":6.21,"n":1791,"o":6.31,"t":"2025-12-31T05:00:00Z","v":167313,"vw":6.254704},{"c":5.81,"h":6.25,"l":5.8,"n":3419,"o":6.25,"t":"2026-01-02T05:00:00Z","v":274008,"vw":5.93534},{"c":5.89,"h":5.99,"l":5.77,"n":2385,"o":5.79,"t":"2026-01-05T05:00:00Z","v":149435,"vw":5.892507},{"c":5.96,"h":6.03,"l":5.79,"n":2909,"o":5.85,"t":"2026-01-06T05:00:00Z","v":178190,"vw":5.933038},{"c":5.98,"h":6.025,"l":5.872,"n":2865,"o":6,"t":"2026-01-07T05:00:00Z","v":150527,"vw":5.958833},{"c":6.16,"h":6.18,"l":5.93,"n":2472,"o":5.93,"t":"2026-01-08T05:00:00Z","v":124539,"vw":6.129482},{"c":6.15,"h":6.23,"l":6.0201,"n":2765,"o":6.15,"t":"2026-01-09T05:00:00Z","v":145310,"vw":6.150908},{"c":6.2,"h":6.215,"l":6.0101,"n":2508,"o":6.1,"t":"2026-01-12T05:00:00Z","v":169044,"vw":6.12044},{"c":6.17,"h":6.27,"l":6.12,"n":1553,"o":6.22,"t":"2026-01-13T05:00:00Z","v":105128,"vw":6.204597},{"c":6.15,"h":6.16,"l":6.07,"n":1557,"o":6.13,"t":"2026-01-14T05:00:00Z","v":65938,"vw":6.125898},{"c":6.42,"h":6.45,"l":6.1099,"n":2775,"o":6.12,"t":"2026-01-15T05:00:00Z","v":170289,"vw":6.37289},{"c":6.34,"h":6.49,"l":6.33,"n":2650,"o":6.39,"t":"2026-01-16T05:00:00Z","v":165437,"vw":6.403945},{"c":6.01,"h":6.29,"l":5.99,"n":2521,"o":6.27,"t":"2026-01-20T05:00:00Z","v":178335,"vw":6.088849},{"c":6.21,"h":6.2153,"l":6.02,"n":2069,"o":6.04,"t":"2026-01-21T05:00:00Z","v":115754,"vw":6.140686},{"c":6.21,"h":6.34,"l":6.15,"n":1795,"o":6.21,"t":"2026-01-22T05:00:00Z","v":122406,"vw":6.225338},{"c":6.07,"h":6.19,"l":6.02,"n":1472,"o":6.16,"t":"2026-01-23T05:00:00Z","v":72057,"vw":6.07227},{"c":6.11,"h":6.155,"l":5.99,"n":1727,"o":6.05,"t":"2026-01-26T05:00:00Z","v":105533,"vw":6.069541},{"c":6.14,"h":6.18,"l":6.0233,"n":1726,"o":6.12,"t":"2026-01-27T05:00:00Z","v":87690,"vw":6.117466},{"c":6.01,"h":6.145,"l":6.01,"n":2371,"o":6.14,"t":"2026-01-28T05:00:00Z","v":116609,"vw":6.047118},{"c":6.05,"h":6.07,"l":5.98,"n":1808,"o":6.06,"t":"2026-01-29T05:00:00Z","v":115185,"vw":6.032154},{"c":6.12,"h":6.13,"l":5.9,"n":2162,"o":6.01,"t":"2026-01-30T05:00:00Z","v":134432,"vw":6.038278},{"c":6.29,"h":6.3831,"l":6.09,"n":2376,"o":6.17,"t":"2026-02-02T05:00:00Z","v":126497,"vw":6.302876},{"c":6.21,"h":6.34,"l":6.015,"n":2317,"o":6.25,"t":"2026-02-03T05:00:00Z","v":117778,"vw":6.150771},{"c":6.15,"h":6.27,"l":6.12,"n":2496,"o":6.23,"t":"2026-02-04T05:00:00Z","v":113773,"vw":6.180805},{"c":6.18,"h":6.235,"l":6.08,"n":2216,"o":6.15,"t":"2026-02-05T05:00:00Z","v":113407,"vw":6.166791},{"c":6.32,"h":6.38,"l":6.225,"n":2030,"o":6.28,"t":"2026-02-06T05:00:00Z","v":139446,"vw":6.330208},{"c":6.36,"h":6.41,"l":6.22,"n":1964,"o":6.32,"t":"2026-02-09T05:00:00Z","v":127372,"vw":6.344645},{"c":6.53,"h":6.64,"l":6.36,"n":2678,"o":6.36,"t":"2026-02-10T05:00:00Z","v":172253,"vw":6.533998},{"c":6.16,"h":6.56,"l":6.14,"n":2402,"o":6.55,"t":"2026-02-11T05:00:00Z","v":122306,"vw":6.259037},{"c":6.1,"h":6.295,"l":6.02,"n":1993,"o":6.24,"t":"2026-02-12T05:00:00Z","v":105389,"vw":6.085627},{"c":6.54,"h":6.75,"l":6.275,"n":3165,"o":6.29,"t":"2026-02-13T05:00:00Z","v":213023,"vw":6.545037},{"c":6.6,"h":6.7,"l":6.46,"n":3494,"o":6.54,"t":"2026-02-17T05:00:00Z","v":290324,"vw":6.576931},{"c":6.63,"h":6.78,"l":6.04,"n":6003,"o":6.16,"t":"2026-02-18T05:00:00Z","v":374673,"vw":6.54037},{"c":6.79,"h":6.8124,"l":6.475,"n":4884,"o":6.57,"t":"2026-02-19T05:00:00Z","v":424462,"vw":6.672871},{"c":7.03,"h":7.11,"l":6.74,"n":3887,"o":6.74,"t":"2026-02-20T05:00:00Z","v":298269,"vw":6.950395},{"c":7.04,"h":7.13,"l":6.83,"n":4242,"o":7.08,"t":"2026-02-23T05:00:00Z","v":388887,"vw":6.979799},{"c":7.36,"h":7.54,"l":6.9718,"n":5603,"o":6.98,"t":"2026-02-24T05:00:00Z","v":407745,"vw":7.385251},{"c":7.26,"h":7.5185,"l":7.0505,"n":3708,"o":7.5,"t":"2026-02-25T05:00:00Z","v":288716,"vw":7.210091},{"c":7.41,"h":7.5,"l":7.27,"n":2963,"o":7.3,"t":"2026-02-26T05:00:00Z","v":243880,"vw":7.40268},{"c":6.91,"h":7.22,"l":6.83,"n":3103,"o":7.2,"t":"2026-02-27T05:00:00Z","v":264416,"vw":6.979178},{"c":6.88,"h":6.9637,"l":6.7,"n":5668,"o":6.84,"t":"2026-03-02T05:00:00Z","v":397947,"vw":6.833696},{"c":6.73,"h":6.79,"l":6.461,"n":2743,"o":6.7,"t":"2026-03-03T05:00:00Z","v":190116,"vw":6.653339},{"c":6.91,"h":6.98,"l":6.6175,"n":3336,"o":6.73,"t":"2026-03-04T05:00:00Z","v":243737,"vw":6.87587},{"c":6.86,"h":6.91,"l":6.63,"n":4511,"o":6.82,"t":"2026-03-05T05:00:00Z","v":259853,"vw":6.777706},{"c":6.86,"h":6.87,"l":6.44,"n":3605,"o":6.71,"t":"2026-03-06T05:00:00Z","v":259250,"vw":6.704866},{"c":6.61,"h":6.74,"l":6.37,"n":3555,"o":6.72,"t":"2026-03-09T04:00:00Z","v":240463,"vw":6.539642},{"c":6.69,"h":6.76,"l":6.43,"n":3323,"o":6.56,"t":"2026-03-10T04:00:00Z","v":232380,"vw":6.645083},{"c":6.67,"h":6.71,"l":6.57,"n":2799,"o":6.66,"t":"2026-03-11T04:00:00Z","v":164181,"vw":6.646433},{"c":6.52,"h":6.66,"l":6.44,"n":3188,"o":6.51,"t":"2026-03-12T04:00:00Z","v":226038,"vw":6.53082},{"c":6.56,"h":6.65,"l":6.5,"n":2982,"o":6.56,"t":"2026-03-13T04:00:00Z","v":198140,"vw":6.564388},{"c":6.44,"h":6.66,"l":6.43,"n":3425,"o":6.66,"t":"2026-03-16T04:00:00Z","v":220215,"vw":6.515162},{"c":6.51,"h":6.615,"l":6.43,"n":1968,"o":6.44,"t":"2026-03-17T04:00:00Z","v":138561,"vw":6.519369},{"c":6.41,"h":6.53,"l":6.3807,"n":3776,"o":6.49,"t":"2026-03-18T04:00:00Z","v":303429,"vw":6.441343},{"c":6.58,"h":6.65,"l":6.34,"n":6578,"o":6.37,"t":"2026-03-19T04:00:00Z","v":664026,"vw":6.522878},{"c":6.56,"h":6.61,"l":6.46,"n":2594,"o":6.52,"t":"2026-03-20T04:00:00Z","v":441942,"vw":6.544662},{"c":6.61,"h":6.86,"l":6.6,"n":3247,"o":6.74,"t":"2026-03-23T04:00:00Z","v":226468,"vw":6.676013},{"c":6.64,"h":6.73,"l":6.56,"n":2483,"o":6.56,"t":"2026-03-24T04:00:00Z","v":148865,"vw":6.661596},{"c":6.58,"h":6.77,"l":6.5,"n":2823,"o":6.77,"t":"2026-03-25T04:00:00Z","v":164474,"vw":6.594706},{"c":6.59,"h":6.72,"l":6.5,"n":2065,"o":6.5,"t":"2026-03-26T04:00:00Z","v":106541,"vw":6.616579},{"c":6.52,"h":6.59,"l":6.475,"n":3152,"o":6.59,"t":"2026-03-27T04:00:00Z","v":134636,"vw":6.515526},{"c":6.68,"h":6.78,"l":6.555,"n":2707,"o":6.59,"t":"2026-03-30T04:00:00Z","v":184665,"vw":6.669981},{"c":6.61,"h":6.805,"l":6.58,"n":2205,"o":6.8,"t":"2026-03-31T04:00:00Z","v":141115,"vw":6.628456},{"c":6.7,"h":6.82,"l":6.68,"n":2779,"o":6.79,"t":"2026-04-01T04:00:00Z","v":163639,"vw":6.747179},{"c":6.89,"h":6.95,"l":6.5401,"n":2892,"o":6.6,"t":"2026-04-02T04:00:00Z","v":253182,"vw":6.869547},{"c":7.08,"h":7.13,"l":6.8,"n":4164,"o":6.84,"t":"2026-04-06T04:00:00Z","v":293796,"vw":7.048557},{"c":7.05,"h":7.5,"l":7.02,"n":3402,"o":7.37,"t":"2026-04-07T04:00:00Z","v":277568,"vw":7.186639},{"c":7.29,"h":7.48,"l":7.17,"n":2534,"o":7.48,"t":"2026-04-08T04:00:00Z","v":215974,"vw":7.249997},{"c":7.24,"h":7.25,"l":7.09,"n":2035,"o":7.2,"t":"2026-04-09T04:00:00Z","v":94504,"vw":7.196367},{"c":7.26,"h":7.26,"l":6.94,"n":4091,"o":7.24,"t":"2026-04-10T04:00:00Z","v":279874,"vw":7.12938},{"c":7.28,"h":7.37,"l":7.23,"n":3617,"o":7.24,"t":"2026-04-13T04:00:00Z","v":225278,"vw":7.279635},{"c":7.41,"h":7.48,"l":7.29,"n":2162,"o":7.3,"t":"2026-04-14T04:00:00Z","v":125013,"vw":7.408599},{"c":7.42,"h":7.42,"l":7.29,"n":2172,"o":7.35,"t":"2026-04-15T04:00:00Z","v":142264,"vw":7.386245},{"c":7.45,"h":7.45,"l":7.33,"n":1717,"o":7.42,"t":"2026-04-16T04:00:00Z","v":141231,"vw":7.396314},{"c":7.65,"h":7.75,"l":7.51,"n":3672,"o":7.51,"t":"2026-04-17T04:00:00Z","v":305260,"vw":7.621729},{"c":7.57,"h":7.74,"l":7.55,"n":2141,"o":7.66,"t":"2026-04-20T04:00:00Z","v":120540,"vw":7.602796},{"c":7.54,"h":7.75,"l":7.43,"n":2035,"o":7.55,"t":"2026-04-21T04:00:00Z","v":138657,"vw":7.541765},{"c":7.61,"h":7.65,"l":7.49,"n":2348,"o":7.56,"t":"2026-04-22T04:00:00Z","v":180569,"vw":7.571337},{"c":7.81,"h":7.83,"l":7.61,"n":2700,"o":7.62,"t":"2026-04-23T04:00:00Z","v":192564,"vw":7.748934},{"c":7.89,"h":7.955,"l":7.69,"n":2184,"o":7.78,"t":"2026-04-24T04:00:00Z","v":145471,"vw":7.848318},{"c":7.72,"h":7.96,"l":7.718,"n":2880,"o":7.84,"t":"2026-04-27T04:00:00Z","v":172446,"vw":7.801997},{"c":7.8,"h":7.9,"l":7.71,"n":2648,"o":7.77,"t":"2026-04-28T04:00:00Z","v":139345,"vw":7.778232},{"c":7.01,"h":7.685,"l":6.85,"n":4316,"o":7.56,"t":"2026-04-29T04:00:00Z","v":317672,"vw":7.174567},{"c":7.44,"h":7.46,"l":7.01,"n":3938,"o":7.01,"t":"2026-04-30T04:00:00Z","v":260695,"vw":7.290265},{"c":8.43,"h":8.64,"l":7.51,"n":8091,"o":7.51,"t":"2026-05-01T04:00:00Z","v":807687,"vw":8.302635},{"c":7.96,"h":8.5,"l":7.94,"n":6806,"o":8.36,"t":"2026-05-04T04:00:00Z","v":554414,"vw":8.198435},{"c":7.34,"h":8.18,"l":7.32,"n":4159,"o":7.98,"t":"2026-05-05T04:00:00Z","v":331979,"vw":7.58377},{"c":7.45,"h":7.57,"l":7.37,"n":3866,"o":7.37,"t":"2026-05-06T04:00:00Z","v":232165,"vw":7.47441},{"c":7.66,"h":7.7,"l":7.495,"n":3245,"o":7.5,"t":"2026-05-07T04:00:00Z","v":189488,"vw":7.616839},{"c":7.46,"h":7.67,"l":7.45,"n":2391,"o":7.67,"t":"2026-05-08T04:00:00Z","v":157077,"vw":7.542228},{"c":7.39,"h":7.5799,"l":7.39,"n":3723,"o":7.51,"t":"2026-05-11T04:00:00Z","v":225949,"vw":7.458326},{"c":7.42,"h":7.48,"l":7.26,"n":2920,"o":7.35,"t":"2026-05-12T04:00:00Z","v":186675,"vw":7.385443},{"c":7.29,"h":7.3899,"l":7.255,"n":3133,"o":7.36,"t":"2026-05-13T04:00:00Z","v":155538,"vw":7.30532},{"c":7.3,"h":7.4437,"l":7.29,"n":2148,"o":7.36,"t":"2026-05-14T04:00:00Z","v":101432,"vw":7.331708},{"c":7.21,"h":7.3744,"l":7.15,"n":3528,"o":7.28,"t":"2026-05-15T04:00:00Z","v":174506,"vw":7.229375},{"c":7.33,"h":7.44,"l":7.195,"n":2554,"o":7.23,"t":"2026-05-18T04:00:00Z","v":168446,"vw":7.337475},{"c":7.37,"h":7.48,"l":7.31,"n":2729,"o":7.32,"t":"2026-05-19T04:00:00Z","v":157224,"vw":7.372154},{"c":7.52,"h":7.58,"l":7.36,"n":3821,"o":7.36,"t":"2026-05-20T04:00:00Z","v":279558,"vw":7.474658},{"c":7.19,"h":7.46,"l":7.07,"n":1972,"o":7.34,"t":"2026-05-21T04:00:00Z","v":128913,"vw":7.182399},{"c":7.21,"h":7.28,"l":7.1,"n":2467,"o":7.21,"t":"2026-05-22T04:00:00Z","v":146888,"vw":7.197629},{"c":7.26,"h":7.27,"l":7.1,"n":2498,"o":7.2,"t":"2026-05-26T04:00:00Z","v":147729,"vw":7.203368},{"c":7.4,"h":7.49,"l":7.3,"n":1945,"o":7.3,"t":"2026-05-27T04:00:00Z","v":141006,"vw":7.41154},{"c":7.48,"h":7.63,"l":7.3,"n":2617,"o":7.4,"t":"2026-05-28T04:00:00Z","v":129824,"vw":7.517195},{"c":7.45,"h":7.5,"l":7.38,"n":1955,"o":7.42,"t":"2026-05-29T04:00:00Z","v":153422,"vw":7.440566},{"c":7.48,"h":7.59,"l":7.38,"n":2063,"o":7.41,"t":"2026-06-01T04:00:00Z","v":118146,"vw":7.490964},{"c":7.53,"h":7.58,"l":7.43,"n":2628,"o":7.48,"t":"2026-06-02T04:00:00Z","v":185365,"vw":7.513748},{"c":7.34,"h":7.6618,"l":7.24,"n":3375,"o":7.48,"t":"2026-06-03T04:00:00Z","v":186277,"vw":7.352029},{"c":7.54,"h":7.57,"l":7.44,"n":2468,"o":7.45,"t":"2026-06-04T04:00:00Z","v":100313,"vw":7.507593},{"c":7.45,"h":7.605,"l":7.44,"n":2721,"o":7.59,"t":"2026-06-05T04:00:00Z","v":140630,"vw":7.527196},{"c":7.45,"h":7.56,"l":7.41,"n":2748,"o":7.56,"t":"2026-06-08T04:00:00Z","v":127527,"vw":7.486162},{"c":7.64,"h":7.74,"l":7.515,"n":2852,"o":7.55,"t":"2026-06-09T04:00:00Z","v":154502,"vw":7.6249},{"c":7.59,"h":7.735,"l":7.51,"n":2616,"o":7.69,"t":"2026-06-10T04:00:00Z","v":215013,"vw":7.608733},{"c":7.5,"h":7.67,"l":7.455,"n":2726,"o":7.67,"t":"2026-06-11T04:00:00Z","v":121248,"vw":7.508758},{"c":7.59,"h":7.635,"l":7.5,"n":1824,"o":7.56,"t":"2026-06-12T04:00:00Z","v":82037,"vw":7.596325},{"c":7.5,"h":7.65,"l":7.47,"n":2683,"o":7.6,"t":"2026-06-15T04:00:00Z","v":135199,"vw":7.533541},{"c":7.47,"h":7.62,"l":7.425,"n":2674,"o":7.5,"t":"2026-06-16T04:00:00Z","v":257678,"vw":7.488868},{"c":7.52,"h":7.72,"l":7.5,"n":2453,"o":7.52,"t":"2026-06-17T04:00:00Z","v":142184,"vw":7.57496},{"c":7.62,"h":7.655,"l":7.46,"n":4053,"o":7.53,"t":"2026-06-18T04:00:00Z","v":502271,"vw":7.577684},{"c":7.6,"h":7.65,"l":7.5,"n":2407,"o":7.58,"t":"2026-06-22T04:00:00Z","v":144189,"vw":7.584227},{"c":8.02,"h":8.04,"l":7.565,"n":2997,"o":7.64,"t":"2026-06-23T04:00:00Z","v":193616,"vw":7.891986},{"c":7.92,"h":8.1316,"l":7.92,"n":2779,"o":8.03,"t":"2026-06-24T04:00:00Z","v":171511,"vw":8.014256},{"c":8.03,"h":8.06,"l":7.89,"n":2121,"o":7.94,"t":"2026-06-25T04:00:00Z","v":137192,"vw":7.975133},{"c":8.44,"h":8.46,"l":8.0001,"n":3440,"o":8.08,"t":"2026-06-26T04:00:00Z","v":1037881,"vw":8.39682},{"c":8.42,"h":8.44,"l":8.05,"n":4001,"o":8.34,"t":"2026-06-29T04:00:00Z","v":179747,"vw":8.334129},{"c":8.43,"h":8.49,"l":8.21,"n":3193,"o":8.34,"t":"2026-06-30T04:00:00Z","v":233652,"vw":8.381785},{"c":8.56,"h":8.72,"l":8.3244,"n":2941,"o":8.44,"t":"2026-07-01T04:00:00Z","v":165936,"vw":8.592325},{"c":8.37,"h":8.66,"l":8.33,"n":3269,"o":8.53,"t":"2026-07-02T04:00:00Z","v":129309,"vw":8.396483},{"c":8.18,"h":8.48,"l":8.13,"n":2960,"o":8.4,"t":"2026-07-06T04:00:00Z","v":205033,"vw":8.237336},{"c":8.28,"h":8.41,"l":8.19,"n":2911,"o":8.27,"t":"2026-07-07T04:00:00Z","v":135910,"vw":8.305197},{"c":8.27,"h":8.33,"l":8.08,"n":2394,"o":8.24,"t":"2026-07-08T04:00:00Z","v":101451,"vw":8.259549},{"c":8.25,"h":8.36,"l":8.15,"n":2374,"o":8.28,"t":"2026-07-09T04:00:00Z","v":110879,"vw":8.245044},{"c":8.31,"h":8.395,"l":8.225,"n":2089,"o":8.25,"t":"2026-07-10T04:00:00Z","v":119803,"vw":8.306838},{"c":8.38,"h":8.495,"l":8.22,"n":2302,"o":8.22,"t":"2026-07-13T04:00:00Z","v":149375,"vw":8.389067},{"c":8.36,"h":8.39,"l":8.26,"n":2586,"o":8.39,"t":"2026-07-14T04:00:00Z","v":97929,"vw":8.334348},{"c":8.38,"h":8.5299,"l":8.29,"n":2654,"o":8.39,"t":"2026-07-15T04:00:00Z","v":80679,"vw":8.370409},{"c":8.75,"h":8.84,"l":8.43,"n":2839,"o":8.45,"t":"2026-07-16T04:00:00Z","v":164170,"vw":8.72281},{"c":8.64,"h":8.83,"l":8.58,"n":2176,"o":8.73,"t":"2026-07-17T04:00:00Z","v":80891,"vw":8.666123},{"c":8.61,"h":8.66,"l":8.55,"n":1817,"o":8.66,"t":"2026-07-20T04:00:00Z","v":78254,"vw":8.616001},{"c":8.61,"h":8.72,"l":8.47,"n":1857,"o":8.59,"t":"2026-07-21T04:00:00Z","v":75774,"vw":8.583618},{"c":8.55,"h":8.6509,"l":8.3934,"n":1917,"o":8.62,"t":"2026-07-22T04:00:00Z","v":105405,"vw":8.518461},{"c":8.3,"h":8.46,"l":8.2,"n":3989,"o":8.43,"t":"2026-07-23T04:00:00Z","v":153155,"vw":8.285741},{"c":8.34,"h":8.42,"l":8.28,"n":2940,"o":8.38,"t":"2026-07-24T04:00:00Z","v":159177,"vw":8.339703},{"c":8.5,"h":8.69,"l":8.41,"n":2566,"o":8.41,"t":"2026-07-27T04:00:00Z","v":181649,"vw":8.537133},{"c":8.41,"h":8.61,"l":8.2401,"n":2690,"o":8.61,"t":"2026-07-28T04:00:00Z","v":176871,"vw":8.404819},{"c":9.29,"h":9.99,"l":8.85,"n":10998,"o":8.94,"t":"2026-07-29T04:00:00Z","v":942113,"vw":9.415433},{"c":9.88,"h":10.14,"l":9.41,"n":5639,"o":9.75,"t":"2026-07-30T04:00:00Z","v":584612,"vw":9.726133},{"c":10.39,"h":10.39,"l":9.39,"n":8005,"o":9.8,"t":"2026-07-31T04:00:00Z","v":645526,"vw":10.066629},{"c":10.85,"h":11.145,"l":10.41,"n":7966,"o":10.78,"t":"2026-08-03T04:00:00Z","v":734790,"vw":10.834335},{"c":10.55,"h":10.77,"l":10.18,"n":9738,"o":10.67,"t":"2026-08-04T04:00:00Z","v":551415,"vw":10.585389},{"c":10.26,"h":10.82,"l":10.16,"n":6118,"o":10.68,"t":"2026-08-05T04:00:00Z","v":465150,"vw":10.301333},{"c":9.99,"h":10.54,"l":9.85,"n":6548,"o":10.38,"t":"2026-08-06T04:00:00Z","v":476315,"vw":10.119871},{"c":10.18,"h":10.23,"l":9.9,"n":8360,"o":10,"t":"2026-08-07T04:00:00Z","v":523560,"vw":10.060884},{"c":9.83,"h":10.19,"l":9.74,"n":5977,"o":10.18,"t":"2026-08-10T04:00:00Z","v":359563,"vw":9.887106},{"c":9.73,"h":10.04,"l":9.695,"n":7562,"o":9.81,"t":"2026-08-11T04:00:00Z","v":373451,"vw":9.844042},{"c":9.84,"h":9.9098,"l":9.6645,"n":7870,"o":9.74,"t":"2026-08-12T04:00:00Z","v":402000,"vw":9.821601},{"c":9.81,"h":10.19,"l":9.69,"n":6782,"o":9.88,"t":"2026-08-13T04:00:00Z","v":388688,"vw":9.818922},{"c":9.94,"h":10.02,"l":9.74,"n":6710,"o":9.84,"t":"2026-08-14T04:00:00Z","v":862449,"vw":9.830753},{"c":10.12,"h":10.13,"l":9.775,"n":10150,"o":9.8,"t":"2026-08-17T04:00:00Z","v":517828,"vw":10.015253},{"c":10.05,"h":10.41,"l":10.03,"n":6297,"o":10.23,"t":"2026-08-18T04:00:00Z","v":466330,"vw":10.214419},{"c":10.12,"h":10.275,"l":10.06,"n":6480,"o":10.18,"t":"2026-08-19T04:00:00Z","v":322987,"vw":10.176911},{"c":10.21,"h":10.27,"l":10.09,"n":4253,"o":10.11,"t":"2026-08-20T04:00:00Z","v":233000,"vw":10.17662},{"c":10.31,"h":10.4175,"l":10.17,"n":3893,"o":10.23,"t":"2026-08-21T04:00:00Z","v":386534,"vw":10.29904},{"c":10.25,"h":10.3729,"l":10.18,"n":4012,"o":10.35,"t":"2026-08-24T04:00:00Z","v":254142,"vw":10.279451},{"c":10.2,"h":10.28,"l":9.96,"n":4152,"o":10.28,"t":"2026-08-25T04:00:00Z","v":281202,"vw":10.082164},{"c":10,"h":10.27,"l":9.98,"n":5199,"o":10.25,"t":"2026-08-26T04:00:00Z","v":493931,"vw":10.067281},{"c":10.07,"h":10.2172,"l":9.99,"n":4197,"o":10,"t":"2026-08-27T04:00:00Z","v":320688,"vw":10.134003},{"c":10.09,"h":10.205,"l":10.04,"n":4729,"o":10.15,"t":"2026-08-28T04:00:00Z","v":340133,"vw":10.105939},{"c":10.06,"h":10.08,"l":9.935,"n":4973,"o":10,"t":"2026-08-31T04:00:00Z","v":419075,"vw":10.003435},{"c":10.08,"h":10.32,"l":10.02,"n":6146,"o":10.11,"t":"2026-09-01T04:00:00Z","v":400594,"vw":10.137281},{"c":10.39,"h":10.46,"l":10.115,"n":7095,"o":10.17,"t":"2026-09-02T04:00:00Z","v":515331,"vw":10.328443},{"c":10.36,"h":10.5799,"l":10.21,"n":3937,"o":10.5,"t":"2026-09-03T04:00:00Z","v":241580,"vw":10.372104},{"c":10.7,"h":10.87,"l":10.1601,"n":8657,"o":10.3,"t":"2026-09-04T04:00:00Z","v":610529,"vw":10.680694},{"c":10.2,"h":10.72,"l":10.19,"n":5371,"o":10.71,"t":"2026-09-08T04:00:00Z","v":399010,"vw":10.300474},{"c":10.15,"h":10.365,"l":10.115,"n":4090,"o":10.17,"t":"2026-09-09T04:00:00Z","v":255373,"vw":10.18073},{"c":10.11,"h":10.22,"l":10.03,"n":3885,"o":10.15,"t":"2026-09-10T04:00:00Z","v":266786,"vw":10.113037},{"c":10.1,"h":10.26,"l":10.07,"n":4414,"o":10.21,"t":"2026-09-11T04:00:00Z","v":183699,"vw":10.115805},{"c":10.22,"h":10.34,"l":10.09,"n":5478,"o":10.09,"t":"2026-09-14T04:00:00Z","v":211143,"vw":10.220834},{"c":9.57,"h":10.24,"l":9.435,"n":6659,"o":10.16,"t":"2026-09-15T04:00:00Z","v":423078,"vw":9.678169},{"c":9.63,"h":9.83,"l":9.54,"n":6421,"o":9.56,"t":"2026-09-16T04:00:00Z","v":378922,"vw":9.681601},{"c":9.59,"h":9.85,"l":9.55,"n":6282,"o":9.85,"t":"2026-09-17T04:00:00Z","v":909976,"vw":9.618076},{"c":9.43,"h":9.6462,"l":9.24,"n":5473,"o":9.56,"t":"2026-09-18T04:00:00Z","v":678144,"vw":9.40845},{"c":9.5,"h":9.58,"l":9.3601,"n":6216,"o":9.4,"t":"2026-09-21T04:00:00Z","v":318695,"vw":9.506843},{"c":9.62,"h":9.8281,"l":9.46,"n":4498,"o":9.64,"t":"2026-09-22T04:00:00Z","v":224845,"vw":9.599558},{"c":9.25,"h":9.6937,"l":9.18,"n":6173,"o":9.56,"t":"2026-09-23T04:00:00Z","v":366873,"vw":9.266964},{"c":9.26,"h":9.29,"l":9.09,"n":5064,"o":9.29,"t":"2026-09-24T04:00:00Z","v":276235,"vw":9.230587},{"c":9.43,"h":9.46,"l":9.15,"n":4256,"o":9.2,"t":"2026-09-25T04:00:00Z","v":227430,"vw":9.377788},{"c":9.41,"h":9.45,"l":9.16,"n":4214,"o":9.42,"t":"2026-09-28T04:00:00Z","v":252496,"vw":9.369474},{"c":9.3,"h":9.49,"l":9.09,"n":5060,"o":9.38,"t":"2026-09-29T04:00:00Z","v":278021,"vw":9.272587},{"c":9.23,"h":9.35,"l":9.21,"n":3511,"o":9.33,"t":"2026-09-30T04:00:00Z","v":309389,"vw":9.250282},{"c":9.29,"h":9.4442,"l":8.96,"n":5370,"o":9.28,"t":"2026-10-01T04:00:00Z","v":354144,"vw":9.160362},{"c":9.42,"h":9.5,"l":9.34,"n":4574,"o":9.37,"t":"2026-10-02T04:00:00Z","v":290198,"vw":9.42068},{"c":9.5,"h":9.5178,"l":9.08,"n":3443,"o":9.45,"t":"2026-10-05T04:00:00Z","v":242184,"vw":9.417417},{"c":9.39,"h":9.57,"l":9.32,"n":3007,"o":9.56,"t":"2026-10-06T04:00:00Z","v":156195,"vw":9.430065},{"c":9.31,"h":9.3799,"l":9.15,"n":3781,"o":9.34,"t":"2026-10-07T04:00:00Z","v":221436,"vw":9.273288},{"c":9.49,"h":9.49,"l":9.3,"n":3321,"o":9.33,"t":"2026-10-08T04:00:00Z","v":210131,"vw":9.436295},{"c":9.34,"h":9.47,"l":9.3,"n":3115,"o":9.47,"t":"2026-10-09T04:00:00Z","v":182393,"vw":9.353205},{"c":9.43,"h":9.49,"l":9.31,"n":2784,"o":9.32,"t":"2026-10-12T04:00:00Z","v":128518,"vw":9.434777},{"c":9.54,"h":9.57,"l":9.43,"n":3730,"o":9.46,"t":"2026-10-13T04:00:00Z","v":169560,"vw":9.507361},{"c":9.29,"h":9.4515,"l":9.19,"n":3547,"o":9.38,"t":"2026-10-14T04:00:00Z","v":153961,"vw":9.279965},{"c":9.49,"h":9.515,"l":9.32,"n":3927,"o":9.32,"t":"2026-10-15T04:00:00Z","v":182940,"vw":9.467972},{"c":9.45,"h":9.6266,"l":9.37,"n":3101,"o":9.5,"t":"2026-10-16T04:00:00Z","v":165716,"vw":9.454577},{"c":9.27,"h":9.47,"l":9.255,"n":3204,"o":9.47,"t":"2026-10-19T04:00:00Z","v":156146,"vw":9.301927},{"c":9.56,"h":9.56,"l":9.27,"n":3116,"o":9.27,"t":"2026-10-20T04:00:00Z","v":155235,"vw":9.507665},{"c":9.4,"h":9.6295,"l":9.29,"n":5336,"o":9.57,"t":"2026-10-21T04:00:00Z","v":279733,"vw":9.4033},{"c":9.74,"h":9.74,"l":9.31,"n":6211,"o":9.31,"t":"2026-10-22T04:00:00Z","v":244770,"vw":9.617104}],"volatilityBars":[{"c":9.61,"h":9.8281,"l":9.61,"n":121,"o":9.64,"t":"2026-09-22T13:30:00Z","v":10107,"vw":9.667649},{"c":9.63,"h":9.6626,"l":9.57,"n":142,"o":9.57,"t":"2026-09-22T13:45:00Z","v":8819,"vw":9.617505},{"c":9.65,"h":9.68,"l":9.59,"n":63,"o":9.59,"t":"2026-09-22T14:00:00Z","v":4202,"vw":9.651613},{"c":9.6,"h":9.685,"l":9.59,"n":74,"o":9.665,"t":"2026-09-22T14:15:00Z","v":3057,"vw":9.620609},{"c":9.52,"h":9.6,"l":9.52,"n":88,"o":9.57,"t":"2026-09-22T14:30:00Z","v":5095,"vw":9.556073},{"c":9.5195,"h":9.55,"l":9.5,"n":134,"o":9.52,"t":"2026-09-22T14:45:00Z","v":6168,"vw":9.521965},{"c":9.56,"h":9.56,"l":9.53,"n":115,"o":9.54,"t":"2026-09-22T15:00:00Z","v":5268,"vw":9.547954},{"c":9.54,"h":9.575,"l":9.53,"n":142,"o":9.555,"t":"2026-09-22T15:15:00Z","v":5440,"vw":9.554251},{"c":9.5,"h":9.54,"l":9.48,"n":98,"o":9.53,"t":"2026-09-22T15:30:00Z","v":6052,"vw":9.520265},{"c":9.48,"h":9.5,"l":9.47,"n":87,"o":9.5,"t":"2026-09-22T15:45:00Z","v":5075,"vw":9.480644},{"c":9.49,"h":9.49,"l":9.46,"n":103,"o":9.48,"t":"2026-09-22T16:00:00Z","v":4284,"vw":9.481995},{"c":9.475,"h":9.49,"l":9.475,"n":36,"o":9.49,"t":"2026-09-22T16:15:00Z","v":1879,"vw":9.48353},{"c":9.51,"h":9.51,"l":9.495,"n":45,"o":9.5,"t":"2026-09-22T16:30:00Z","v":2659,"vw":9.501572},{"c":9.515,"h":9.52,"l":9.49,"n":64,"o":9.52,"t":"2026-09-22T16:45:00Z","v":2319,"vw":9.5075},{"c":9.53,"h":9.53,"l":9.48,"n":84,"o":9.515,"t":"2026-09-22T17:00:00Z","v":9487,"vw":9.504859},{"c":9.52,"h":9.53,"l":9.52,"n":45,"o":9.53,"t":"2026-09-22T17:15:00Z","v":1558,"vw":9.525863},{"c":9.54,"h":9.54,"l":9.52,"n":97,"o":9.52,"t":"2026-09-22T17:30:00Z","v":3404,"vw":9.524751},{"c":9.585,"h":9.5999,"l":9.55,"n":159,"o":9.55,"t":"2026-09-22T17:45:00Z","v":11463,"vw":9.582482},{"c":9.6,"h":9.63,"l":9.6,"n":61,"o":9.6,"t":"2026-09-22T18:00:00Z","v":2997,"vw":9.605144},{"c":9.61,"h":9.63,"l":9.5904,"n":66,"o":9.62,"t":"2026-09-22T18:15:00Z","v":4694,"vw":9.609474},{"c":9.6,"h":9.61,"l":9.59,"n":122,"o":9.59,"t":"2026-09-22T18:30:00Z","v":4221,"vw":9.59842},{"c":9.6,"h":9.62,"l":9.6,"n":76,"o":9.61,"t":"2026-09-22T18:45:00Z","v":3342,"vw":9.6096},{"c":9.64,"h":9.64,"l":9.615,"n":88,"o":9.615,"t":"2026-09-22T19:00:00Z","v":2366,"vw":9.627297},{"c":9.64,"h":9.65,"l":9.63,"n":80,"o":9.65,"t":"2026-09-22T19:15:00Z","v":2027,"vw":9.64143},{"c":9.64,"h":9.6799,"l":9.635,"n":388,"o":9.64,"t":"2026-09-22T19:30:00Z","v":17244,"vw":9.658467},{"c":9.65,"h":9.655,"l":9.6,"n":879,"o":9.64,"t":"2026-09-22T19:45:00Z","v":43070,"vw":9.636328},{"c":9.62,"h":9.62,"l":9.62,"n":12,"o":9.62,"t":"2026-09-22T20:00:00Z","v":35359,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-09-22T20:30:00Z","v":300,"vw":9.62},{"c":9.442,"h":9.6937,"l":9.43,"n":144,"o":9.56,"t":"2026-09-23T13:30:00Z","v":11735,"vw":9.492863},{"c":9.404,"h":9.455,"l":9.4,"n":36,"o":9.455,"t":"2026-09-23T13:45:00Z","v":3047,"vw":9.430547},{"c":9.38,"h":9.41,"l":9.38,"n":27,"o":9.4,"t":"2026-09-23T14:00:00Z","v":2514,"vw":9.406508},{"c":9.32,"h":9.38,"l":9.32,"n":71,"o":9.38,"t":"2026-09-23T14:15:00Z","v":3525,"vw":9.339188},{"c":9.2886,"h":9.37,"l":9.255,"n":187,"o":9.33,"t":"2026-09-23T14:30:00Z","v":16681,"vw":9.288208},{"c":9.3,"h":9.3,"l":9.24,"n":96,"o":9.265,"t":"2026-09-23T14:45:00Z","v":4057,"vw":9.257874},{"c":9.2525,"h":9.32,"l":9.25,"n":390,"o":9.3,"t":"2026-09-23T15:00:00Z","v":22695,"vw":9.280622},{"c":9.25,"h":9.25,"l":9.23,"n":47,"o":9.25,"t":"2026-09-23T15:15:00Z","v":1486,"vw":9.238571},{"c":9.22,"h":9.25,"l":9.21,"n":401,"o":9.21,"t":"2026-09-23T15:30:00Z","v":24446,"vw":9.239779},{"c":9.2,"h":9.265,"l":9.2,"n":660,"o":9.23,"t":"2026-09-23T15:45:00Z","v":40632,"vw":9.229202},{"c":9.18,"h":9.21,"l":9.18,"n":125,"o":9.21,"t":"2026-09-23T16:00:00Z","v":9575,"vw":9.194713},{"c":9.27,"h":9.29,"l":9.1925,"n":418,"o":9.1925,"t":"2026-09-23T16:15:00Z","v":50563,"vw":9.250114},{"c":9.255,"h":9.3,"l":9.24,"n":388,"o":9.27,"t":"2026-09-23T16:30:00Z","v":31465,"vw":9.253576},{"c":9.2,"h":9.255,"l":9.19,"n":122,"o":9.24,"t":"2026-09-23T16:45:00Z","v":5542,"vw":9.213743},{"c":9.295,"h":9.31,"l":9.2,"n":243,"o":9.2,"t":"2026-09-23T17:00:00Z","v":17458,"vw":9.222462},{"c":9.31,"h":9.325,"l":9.295,"n":100,"o":9.295,"t":"2026-09-23T17:15:00Z","v":2613,"vw":9.312494},{"c":9.29,"h":9.31,"l":9.28,"n":58,"o":9.3,"t":"2026-09-23T17:30:00Z","v":2826,"vw":9.293},{"c":9.295,"h":9.31,"l":9.27,"n":54,"o":9.29,"t":"2026-09-23T17:45:00Z","v":2091,"vw":9.290425},{"c":9.323,"h":9.33,"l":9.31,"n":51,"o":9.32,"t":"2026-09-23T18:00:00Z","v":2121,"vw":9.318953},{"c":9.32,"h":9.33,"l":9.31,"n":85,"o":9.32,"t":"2026-09-23T18:15:00Z","v":3281,"vw":9.320602},{"c":9.295,"h":9.31,"l":9.28,"n":106,"o":9.31,"t":"2026-09-23T18:30:00Z","v":3039,"vw":9.29675},{"c":9.271,"h":9.29,"l":9.27,"n":58,"o":9.285,"t":"2026-09-23T18:45:00Z","v":4252,"vw":9.272457},{"c":9.285,"h":9.31,"l":9.27,"n":93,"o":9.29,"t":"2026-09-23T19:00:00Z","v":5348,"vw":9.286944},{"c":9.295,"h":9.31,"l":9.29,"n":120,"o":9.3,"t":"2026-09-23T19:15:00Z","v":4383,"vw":9.294736},{"c":9.2801,"h":9.295,"l":9.28,"n":57,"o":9.2801,"t":"2026-09-23T19:30:00Z","v":2205,"vw":9.283765},{"c":9.255,"h":9.325,"l":9.23,"n":704,"o":9.31,"t":"2026-09-23T19:45:00Z","v":41780,"vw":9.27068},{"c":9.25,"h":9.25,"l":9.25,"n":16,"o":9.25,"t":"2026-09-23T20:00:00Z","v":29446,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-23T20:30:00Z","v":255,"vw":9.25},{"c":9.25,"h":9.29,"l":9.2,"n":43,"o":9.29,"t":"2026-09-24T13:30:00Z","v":6873,"vw":9.24625},{"c":9.21,"h":9.235,"l":9.19,"n":73,"o":9.21,"t":"2026-09-24T13:45:00Z","v":2641,"vw":9.214},{"c":9.2,"h":9.24,"l":9.18,"n":92,"o":9.18,"t":"2026-09-24T14:00:00Z","v":4110,"vw":9.221157},{"c":9.14,"h":9.18,"l":9.12,"n":78,"o":9.18,"t":"2026-09-24T14:15:00Z","v":4050,"vw":9.150209},{"c":9.14,"h":9.16,"l":9.14,"n":75,"o":9.14,"t":"2026-09-24T14:30:00Z","v":3446,"vw":9.148416},{"c":9.11,"h":9.1524,"l":9.11,"n":81,"o":9.1524,"t":"2026-09-24T14:45:00Z","v":5609,"vw":9.129829},{"c":9.1,"h":9.135,"l":9.09,"n":206,"o":9.105,"t":"2026-09-24T15:00:00Z","v":8856,"vw":9.117727},{"c":9.12,"h":9.145,"l":9.1,"n":109,"o":9.13,"t":"2026-09-24T15:15:00Z","v":6043,"vw":9.122286},{"c":9.15,"h":9.15,"l":9.13,"n":46,"o":9.14,"t":"2026-09-24T15:30:00Z","v":2387,"vw":9.139744},{"c":9.13,"h":9.15,"l":9.12,"n":129,"o":9.15,"t":"2026-09-24T15:45:00Z","v":4303,"vw":9.128788},{"c":9.15,"h":9.15,"l":9.13,"n":30,"o":9.13,"t":"2026-09-24T16:00:00Z","v":952,"vw":9.136602},{"c":9.21,"h":9.23,"l":9.14,"n":155,"o":9.15,"t":"2026-09-24T16:15:00Z","v":5666,"vw":9.191883},{"c":9.22,"h":9.22,"l":9.1849,"n":53,"o":9.1849,"t":"2026-09-24T16:30:00Z","v":2435,"vw":9.213577},{"c":9.22,"h":9.23,"l":9.22,"n":25,"o":9.2299,"t":"2026-09-24T16:45:00Z","v":6185,"vw":9.229731},{"c":9.26,"h":9.27,"l":9.22,"n":140,"o":9.22,"t":"2026-09-24T17:00:00Z","v":10914,"vw":9.261639},{"c":9.21,"h":9.24,"l":9.18,"n":133,"o":9.24,"t":"2026-09-24T17:15:00Z","v":7749,"vw":9.21463},{"c":9.18,"h":9.22,"l":9.16,"n":80,"o":9.21,"t":"2026-09-24T17:30:00Z","v":4618,"vw":9.200138},{"c":9.2062,"h":9.2062,"l":9.2,"n":15,"o":9.2,"t":"2026-09-24T17:45:00Z","v":651,"vw":9.20252},{"c":9.235,"h":9.235,"l":9.205,"n":88,"o":9.205,"t":"2026-09-24T18:00:00Z","v":2009,"vw":9.225},{"c":9.265,"h":9.265,"l":9.265,"n":15,"o":9.265,"t":"2026-09-24T18:15:00Z","v":656,"vw":9.265},{"c":9.225,"h":9.24,"l":9.22,"n":59,"o":9.24,"t":"2026-09-24T18:30:00Z","v":1589,"vw":9.225625},{"c":9.2,"h":9.215,"l":9.2,"n":43,"o":9.215,"t":"2026-09-24T18:45:00Z","v":1088,"vw":9.21},{"c":9.19,"h":9.2117,"l":9.19,"n":101,"o":9.193,"t":"2026-09-24T19:00:00Z","v":4078,"vw":9.204806},{"c":9.2,"h":9.22,"l":9.19,"n":78,"o":9.22,"t":"2026-09-24T19:15:00Z","v":3288,"vw":9.208166},{"c":9.26,"h":9.27,"l":9.21,"n":348,"o":9.21,"t":"2026-09-24T19:30:00Z","v":16206,"vw":9.237312},{"c":9.25,"h":9.28,"l":9.24,"n":982,"o":9.265,"t":"2026-09-24T19:45:00Z","v":57253,"vw":9.26221},{"c":9.26,"h":9.26,"l":9.26,"n":16,"o":9.26,"t":"2026-09-24T20:00:00Z","v":79599,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-09-24T21:00:00Z","v":2070,"vw":9.26},{"c":9.19,"h":9.3552,"l":9.15,"n":43,"o":9.2,"t":"2026-09-25T13:30:00Z","v":4962,"vw":9.192046},{"c":9.21,"h":9.22,"l":9.19,"n":70,"o":9.19,"t":"2026-09-25T13:45:00Z","v":1825,"vw":9.213125},{"c":9.26,"h":9.26,"l":9.18,"n":75,"o":9.23,"t":"2026-09-25T14:00:00Z","v":6559,"vw":9.225745},{"c":9.245,"h":9.29,"l":9.24,"n":62,"o":9.275,"t":"2026-09-25T14:15:00Z","v":10787,"vw":9.249881},{"c":9.32,"h":9.32,"l":9.27,"n":105,"o":9.27,"t":"2026-09-25T14:30:00Z","v":3686,"vw":9.294803},{"c":9.28,"h":9.305,"l":9.28,"n":56,"o":9.305,"t":"2026-09-25T14:45:00Z","v":1587,"vw":9.2985},{"c":9.31,"h":9.33,"l":9.28,"n":386,"o":9.28,"t":"2026-09-25T15:00:00Z","v":20562,"vw":9.300612},{"c":9.31,"h":9.32,"l":9.31,"n":24,"o":9.31,"t":"2026-09-25T15:15:00Z","v":1365,"vw":9.315888},{"c":9.33,"h":9.33,"l":9.3101,"n":54,"o":9.33,"t":"2026-09-25T15:30:00Z","v":2365,"vw":9.327366},{"c":9.3613,"h":9.385,"l":9.33,"n":95,"o":9.33,"t":"2026-09-25T15:45:00Z","v":3944,"vw":9.361595},{"c":9.43,"h":9.43,"l":9.4,"n":20,"o":9.4,"t":"2026-09-25T16:00:00Z","v":558,"vw":9.412},{"c":9.435,"h":9.44,"l":9.41,"n":94,"o":9.43,"t":"2026-09-25T16:15:00Z","v":3107,"vw":9.431227},{"c":9.41,"h":9.425,"l":9.41,"n":75,"o":9.42,"t":"2026-09-25T16:30:00Z","v":2249,"vw":9.414812},{"c":9.39,"h":9.41,"l":9.39,"n":32,"o":9.41,"t":"2026-09-25T16:45:00Z","v":1119,"vw":9.3975},{"c":9.3838,"h":9.3838,"l":9.38,"n":7,"o":9.38,"t":"2026-09-25T17:00:00Z","v":419,"vw":9.3819},{"c":9.395,"h":9.4,"l":9.37,"n":69,"o":9.385,"t":"2026-09-25T17:15:00Z","v":2007,"vw":9.38},{"c":9.385,"h":9.41,"l":9.3708,"n":72,"o":9.4,"t":"2026-09-25T17:30:00Z","v":3322,"vw":9.383571},{"c":9.385,"h":9.39,"l":9.38,"n":29,"o":9.39,"t":"2026-09-25T17:45:00Z","v":737,"vw":9.385},{"c":9.39,"h":9.39,"l":9.38,"n":17,"o":9.38,"t":"2026-09-25T18:00:00Z","v":1638,"vw":9.387333},{"c":9.4,"h":9.415,"l":9.4,"n":135,"o":9.415,"t":"2026-09-25T18:15:00Z","v":5708,"vw":9.404075},{"c":9.4,"h":9.41,"l":9.39,"n":88,"o":9.39,"t":"2026-09-25T18:30:00Z","v":4554,"vw":9.398441},{"c":9.375,"h":9.4,"l":9.37,"n":82,"o":9.39,"t":"2026-09-25T18:45:00Z","v":3384,"vw":9.384058},{"c":9.39,"h":9.39,"l":9.39,"n":9,"o":9.39,"t":"2026-09-25T19:00:00Z","v":199,"vw":9.39},{"c":9.38,"h":9.39,"l":9.36,"n":162,"o":9.36,"t":"2026-09-25T19:15:00Z","v":8362,"vw":9.376685},{"c":9.42,"h":9.42,"l":9.36,"n":273,"o":9.38,"t":"2026-09-25T19:30:00Z","v":12223,"vw":9.391717},{"c":9.45,"h":9.46,"l":9.39,"n":1047,"o":9.42,"t":"2026-09-25T19:45:00Z","v":62239,"vw":9.418326},{"c":9.43,"h":9.43,"l":9.43,"n":20,"o":9.43,"t":"2026-09-25T20:00:00Z","v":46042,"vw":9.43},{"c":9.26,"h":9.42,"l":9.16,"n":68,"o":9.42,"t":"2026-09-28T13:30:00Z","v":14590,"vw":9.273847},{"c":9.285,"h":9.33,"l":9.2562,"n":29,"o":9.29,"t":"2026-09-28T13:45:00Z","v":3297,"vw":9.301857},{"c":9.35,"h":9.39,"l":9.285,"n":216,"o":9.285,"t":"2026-09-28T14:00:00Z","v":21318,"vw":9.356429},{"c":9.39,"h":9.39,"l":9.37,"n":70,"o":9.37,"t":"2026-09-28T14:15:00Z","v":3560,"vw":9.381336},{"c":9.33,"h":9.39,"l":9.33,"n":140,"o":9.36,"t":"2026-09-28T14:30:00Z","v":10394,"vw":9.361356},{"c":9.325,"h":9.34,"l":9.32,"n":118,"o":9.32,"t":"2026-09-28T14:45:00Z","v":5220,"vw":9.333075},{"c":9.32,"h":9.335,"l":9.31,"n":113,"o":9.32,"t":"2026-09-28T15:00:00Z","v":5919,"vw":9.32796},{"c":9.285,"h":9.32,"l":9.285,"n":67,"o":9.32,"t":"2026-09-28T15:15:00Z","v":3442,"vw":9.298548},{"c":9.3,"h":9.31,"l":9.28,"n":81,"o":9.29,"t":"2026-09-28T15:30:00Z","v":3985,"vw":9.3},{"c":9.305,"h":9.31,"l":9.29,"n":67,"o":9.3,"t":"2026-09-28T15:45:00Z","v":3897,"vw":9.300184},{"c":9.31,"h":9.33,"l":9.305,"n":180,"o":9.31,"t":"2026-09-28T16:00:00Z","v":6239,"vw":9.315592},{"c":9.43,"h":9.43,"l":9.32,"n":243,"o":9.32,"t":"2026-09-28T16:15:00Z","v":12893,"vw":9.385716},{"c":9.3892,"h":9.41,"l":9.38,"n":76,"o":9.41,"t":"2026-09-28T16:30:00Z","v":5139,"vw":9.39172},{"c":9.4,"h":9.4,"l":9.37,"n":61,"o":9.38,"t":"2026-09-28T16:45:00Z","v":2691,"vw":9.383594},{"c":9.44,"h":9.45,"l":9.39,"n":154,"o":9.4,"t":"2026-09-28T17:00:00Z","v":9892,"vw":9.402161},{"c":9.39,"h":9.44,"l":9.39,"n":64,"o":9.44,"t":"2026-09-28T17:15:00Z","v":2114,"vw":9.410536},{"c":9.42,"h":9.42,"l":9.395,"n":91,"o":9.41,"t":"2026-09-28T17:30:00Z","v":3573,"vw":9.408269},{"c":9.385,"h":9.42,"l":9.385,"n":127,"o":9.42,"t":"2026-09-28T17:45:00Z","v":5847,"vw":9.403205},{"c":9.405,"h":9.41,"l":9.4,"n":48,"o":9.4,"t":"2026-09-28T18:00:00Z","v":1631,"vw":9.405},{"c":9.4022,"h":9.43,"l":9.4022,"n":79,"o":9.41,"t":"2026-09-28T18:15:00Z","v":3439,"vw":9.415844},{"c":9.41,"h":9.42,"l":9.4,"n":86,"o":9.42,"t":"2026-09-28T18:30:00Z","v":3931,"vw":9.406873},{"c":9.405,"h":9.425,"l":9.4,"n":129,"o":9.42,"t":"2026-09-28T18:45:00Z","v":3769,"vw":9.414942},{"c":9.365,"h":9.4001,"l":9.365,"n":131,"o":9.4,"t":"2026-09-28T19:00:00Z","v":5027,"vw":9.387162},{"c":9.375,"h":9.38,"l":9.37,"n":104,"o":9.37,"t":"2026-09-28T19:15:00Z","v":4055,"vw":9.373276},{"c":9.36,"h":9.385,"l":9.34,"n":128,"o":9.375,"t":"2026-09-28T19:30:00Z","v":7818,"vw":9.367761},{"c":9.4,"h":9.42,"l":9.335,"n":652,"o":9.34,"t":"2026-09-28T19:45:00Z","v":39166,"vw":9.367404},{"c":9.41,"h":9.41,"l":9.41,"n":16,"o":9.41,"t":"2026-09-28T20:00:00Z","v":46331,"vw":9.41},{"c":9.39,"h":9.49,"l":9.3,"n":49,"o":9.38,"t":"2026-09-29T13:30:00Z","v":2989,"vw":9.384185},{"c":9.45,"h":9.45,"l":9.35,"n":135,"o":9.39,"t":"2026-09-29T13:45:00Z","v":14892,"vw":9.388961},{"c":9.485,"h":9.49,"l":9.44,"n":127,"o":9.45,"t":"2026-09-29T14:00:00Z","v":6239,"vw":9.4616},{"c":9.38,"h":9.485,"l":9.38,"n":146,"o":9.485,"t":"2026-09-29T14:15:00Z","v":20702,"vw":9.428665},{"c":9.35,"h":9.37,"l":9.34,"n":144,"o":9.37,"t":"2026-09-29T14:30:00Z","v":10996,"vw":9.361219},{"c":9.33,"h":9.34,"l":9.31,"n":39,"o":9.34,"t":"2026-09-29T14:45:00Z","v":2707,"vw":9.331804},{"c":9.28,"h":9.33,"l":9.25,"n":205,"o":9.33,"t":"2026-09-29T15:00:00Z","v":16479,"vw":9.283163},{"c":9.24,"h":9.27,"l":9.238,"n":92,"o":9.27,"t":"2026-09-29T15:15:00Z","v":5603,"vw":9.254309},{"c":9.22,"h":9.24,"l":9.22,"n":74,"o":9.24,"t":"2026-09-29T15:30:00Z","v":8074,"vw":9.235552},{"c":9.195,"h":9.23,"l":9.19,"n":84,"o":9.23,"t":"2026-09-29T15:45:00Z","v":4228,"vw":9.210461},{"c":9.195,"h":9.195,"l":9.18,"n":81,"o":9.195,"t":"2026-09-29T16:00:00Z","v":5566,"vw":9.192469},{"c":9.175,"h":9.19,"l":9.175,"n":182,"o":9.18,"t":"2026-09-29T16:15:00Z","v":6582,"vw":9.181207},{"c":9.17,"h":9.19,"l":9.17,"n":111,"o":9.175,"t":"2026-09-29T16:30:00Z","v":7337,"vw":9.175218},{"c":9.15,"h":9.17,"l":9.15,"n":85,"o":9.17,"t":"2026-09-29T16:45:00Z","v":4779,"vw":9.154641},{"c":9.11,"h":9.1301,"l":9.11,"n":57,"o":9.13,"t":"2026-09-29T17:00:00Z","v":5028,"vw":9.128713},{"c":9.11,"h":9.13,"l":9.11,"n":82,"o":9.12,"t":"2026-09-29T17:15:00Z","v":3824,"vw":9.114559},{"c":9.11,"h":9.115,"l":9.1,"n":107,"o":9.11,"t":"2026-09-29T17:30:00Z","v":5040,"vw":9.108243},{"c":9.09,"h":9.12,"l":9.09,"n":86,"o":9.12,"t":"2026-09-29T17:45:00Z","v":3851,"vw":9.099931},{"c":9.13,"h":9.17,"l":9.1,"n":188,"o":9.1,"t":"2026-09-29T18:00:00Z","v":9106,"vw":9.136383},{"c":9.125,"h":9.15,"l":9.1101,"n":76,"o":9.1101,"t":"2026-09-29T18:15:00Z","v":2519,"vw":9.130022},{"c":9.175,"h":9.19,"l":9.14,"n":135,"o":9.14,"t":"2026-09-29T18:30:00Z","v":4652,"vw":9.164027},{"c":9.18,"h":9.19,"l":9.18,"n":15,"o":9.18,"t":"2026-09-29T18:45:00Z","v":639,"vw":9.183339},{"c":9.19,"h":9.22,"l":9.185,"n":225,"o":9.19,"t":"2026-09-29T19:00:00Z","v":10136,"vw":9.19956},{"c":9.24,"h":9.24,"l":9.195,"n":143,"o":9.2,"t":"2026-09-29T19:15:00Z","v":4340,"vw":9.214735},{"c":9.25,"h":9.27,"l":9.23,"n":324,"o":9.23,"t":"2026-09-29T19:30:00Z","v":11543,"vw":9.250191},{"c":9.29,"h":9.3,"l":9.24,"n":1092,"o":9.25,"t":"2026-09-29T19:45:00Z","v":60867,"vw":9.259786},{"c":9.3,"h":9.3,"l":9.3,"n":14,"o":9.3,"t":"2026-09-29T20:00:00Z","v":30035,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-30T11:00:00Z","v":300,"vw":9.3},{"c":9.295,"h":9.33,"l":9.24,"n":35,"o":9.33,"t":"2026-09-30T13:30:00Z","v":3419,"vw":9.319141},{"c":9.26,"h":9.3,"l":9.26,"n":36,"o":9.27,"t":"2026-09-30T13:45:00Z","v":2414,"vw":9.273741},{"c":9.335,"h":9.35,"l":9.28,"n":44,"o":9.28,"t":"2026-09-30T14:00:00Z","v":3546,"vw":9.320075},{"c":9.31,"h":9.335,"l":9.31,"n":28,"o":9.335,"t":"2026-09-30T14:15:00Z","v":1092,"vw":9.319529},{"c":9.31,"h":9.3241,"l":9.3,"n":30,"o":9.3241,"t":"2026-09-30T14:30:00Z","v":531,"vw":9.310493},{"c":9.29,"h":9.31,"l":9.29,"n":15,"o":9.299,"t":"2026-09-30T14:45:00Z","v":900,"vw":9.299849},{"c":9.295,"h":9.295,"l":9.285,"n":17,"o":9.29,"t":"2026-09-30T15:00:00Z","v":2383,"vw":9.286691},{"c":9.28,"h":9.305,"l":9.28,"n":33,"o":9.305,"t":"2026-09-30T15:15:00Z","v":2233,"vw":9.29941},{"c":9.245,"h":9.295,"l":9.245,"n":63,"o":9.295,"t":"2026-09-30T15:30:00Z","v":4510,"vw":9.265317},{"c":9.25,"h":9.25,"l":9.23,"n":9,"o":9.25,"t":"2026-09-30T15:45:00Z","v":513,"vw":9.242},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-30T16:00:00Z","v":100,"vw":9.25},{"c":9.26,"h":9.275,"l":9.26,"n":57,"o":9.26,"t":"2026-09-30T16:15:00Z","v":3208,"vw":9.264483},{"c":9.245,"h":9.25,"l":9.24,"n":62,"o":9.25,"t":"2026-09-30T16:30:00Z","v":5377,"vw":9.247868},{"c":9.245,"h":9.2561,"l":9.245,"n":23,"o":9.2528,"t":"2026-09-30T16:45:00Z","v":1061,"vw":9.251696},{"c":9.245,"h":9.25,"l":9.24,"n":14,"o":9.25,"t":"2026-09-30T17:00:00Z","v":444,"vw":9.245},{"c":9.215,"h":9.24,"l":9.21,"n":41,"o":9.24,"t":"2026-09-30T17:15:00Z","v":1797,"vw":9.227107},{"c":9.23,"h":9.23,"l":9.215,"n":9,"o":9.215,"t":"2026-09-30T17:30:00Z","v":511,"vw":9.222974},{"c":9.22,"h":9.22,"l":9.21,"n":37,"o":9.21,"t":"2026-09-30T17:45:00Z","v":2045,"vw":9.210614},{"c":9.23,"h":9.23,"l":9.215,"n":55,"o":9.215,"t":"2026-09-30T18:00:00Z","v":1637,"vw":9.223557},{"c":9.25,"h":9.26,"l":9.23,"n":65,"o":9.23,"t":"2026-09-30T18:15:00Z","v":13495,"vw":9.255067},{"c":9.26,"h":9.26,"l":9.245,"n":45,"o":9.26,"t":"2026-09-30T18:30:00Z","v":1308,"vw":9.253004},{"c":9.26,"h":9.26,"l":9.25,"n":59,"o":9.26,"t":"2026-09-30T18:45:00Z","v":2313,"vw":9.256162},{"c":9.265,"h":9.29,"l":9.265,"n":130,"o":9.27,"t":"2026-09-30T19:00:00Z","v":6828,"vw":9.27427},{"c":9.27,"h":9.29,"l":9.27,"n":175,"o":9.28,"t":"2026-09-30T19:15:00Z","v":7913,"vw":9.277746},{"c":9.29,"h":9.32,"l":9.27,"n":369,"o":9.27,"t":"2026-09-30T19:30:00Z","v":19848,"vw":9.290863},{"c":9.24,"h":9.32,"l":9.21,"n":1249,"o":9.29,"t":"2026-09-30T19:45:00Z","v":72164,"vw":9.249398},{"c":9.23,"h":9.23,"l":9.23,"n":19,"o":9.23,"t":"2026-09-30T20:00:00Z","v":77998,"vw":9.23},{"c":9.21,"h":9.4442,"l":9.205,"n":188,"o":9.28,"t":"2026-10-01T13:30:00Z","v":21369,"vw":9.268058},{"c":9.25,"h":9.32,"l":9.19,"n":136,"o":9.24,"t":"2026-10-01T13:45:00Z","v":16540,"vw":9.250431},{"c":9.22,"h":9.24,"l":9.19,"n":123,"o":9.22,"t":"2026-10-01T14:00:00Z","v":11042,"vw":9.207987},{"c":9.11,"h":9.22,"l":9.08,"n":217,"o":9.22,"t":"2026-10-01T14:15:00Z","v":19865,"vw":9.115447},{"c":9.05,"h":9.118,"l":9.03,"n":235,"o":9.09,"t":"2026-10-01T14:30:00Z","v":15093,"vw":9.071624},{"c":9.045,"h":9.0556,"l":8.96,"n":241,"o":9.045,"t":"2026-10-01T14:45:00Z","v":27435,"vw":8.980746},{"c":9.01,"h":9.06,"l":8.97,"n":312,"o":9.045,"t":"2026-10-01T15:00:00Z","v":32404,"vw":9.037577},{"c":9.08,"h":9.12,"l":9,"n":252,"o":9.01,"t":"2026-10-01T15:15:00Z","v":23699,"vw":9.07141},{"c":9.04,"h":9.1017,"l":9.04,"n":187,"o":9.1,"t":"2026-10-01T15:30:00Z","v":9162,"vw":9.075156},{"c":9.059,"h":9.07,"l":9.045,"n":49,"o":9.06,"t":"2026-10-01T15:45:00Z","v":2664,"vw":9.050165},{"c":9.08,"h":9.0961,"l":9.0672,"n":47,"o":9.0961,"t":"2026-10-01T16:00:00Z","v":2481,"vw":9.085988},{"c":9.15,"h":9.15,"l":9.1,"n":41,"o":9.1,"t":"2026-10-01T16:15:00Z","v":1362,"vw":9.129545},{"c":9.15,"h":9.16,"l":9.15,"n":40,"o":9.16,"t":"2026-10-01T16:30:00Z","v":1158,"vw":9.158},{"c":9.1674,"h":9.1674,"l":9.15,"n":67,"o":9.16,"t":"2026-10-01T16:45:00Z","v":5065,"vw":9.158183},{"c":9.13,"h":9.16,"l":9.13,"n":93,"o":9.15,"t":"2026-10-01T17:00:00Z","v":4646,"vw":9.151652},{"c":9.15,"h":9.16,"l":9.13,"n":61,"o":9.13,"t":"2026-10-01T17:15:00Z","v":2280,"vw":9.150789},{"c":9.14,"h":9.185,"l":9.14,"n":65,"o":9.18,"t":"2026-10-01T17:30:00Z","v":2468,"vw":9.172439},{"c":9.11,"h":9.145,"l":9.11,"n":54,"o":9.14,"t":"2026-10-01T17:45:00Z","v":2942,"vw":9.126462},{"c":9.12,"h":9.12,"l":9.1,"n":59,"o":9.12,"t":"2026-10-01T18:00:00Z","v":3118,"vw":9.114368},{"c":9.1,"h":9.13,"l":9.1,"n":73,"o":9.115,"t":"2026-10-01T18:15:00Z","v":3028,"vw":9.11075},{"c":9.1052,"h":9.13,"l":9.09,"n":80,"o":9.09,"t":"2026-10-01T18:30:00Z","v":8311,"vw":9.115644},{"c":9.14,"h":9.14,"l":9.11,"n":98,"o":9.14,"t":"2026-10-01T19:00:00Z","v":3328,"vw":9.133864},{"c":9.18,"h":9.18,"l":9.14,"n":152,"o":9.14,"t":"2026-10-01T19:15:00Z","v":4058,"vw":9.15724},{"c":9.2299,"h":9.24,"l":9.19,"n":203,"o":9.19,"t":"2026-10-01T19:30:00Z","v":10849,"vw":9.225108},{"c":9.3,"h":9.3,"l":9.21,"n":1082,"o":9.21,"t":"2026-10-01T19:45:00Z","v":71189,"vw":9.251809},{"c":9.29,"h":9.29,"l":9.29,"n":18,"o":9.29,"t":"2026-10-01T20:00:00Z","v":32717,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-01T20:15:00Z","v":4140,"vw":9.29},{"c":9.39,"h":9.43,"l":9.36,"n":77,"o":9.37,"t":"2026-10-02T13:30:00Z","v":14560,"vw":9.382821},{"c":9.395,"h":9.47,"l":9.395,"n":147,"o":9.4,"t":"2026-10-02T13:45:00Z","v":16799,"vw":9.433648},{"c":9.445,"h":9.47,"l":9.41,"n":43,"o":9.41,"t":"2026-10-02T14:00:00Z","v":5285,"vw":9.440564},{"c":9.4001,"h":9.4693,"l":9.4001,"n":96,"o":9.46,"t":"2026-10-02T14:15:00Z","v":8810,"vw":9.45179},{"c":9.435,"h":9.45,"l":9.42,"n":93,"o":9.42,"t":"2026-10-02T14:30:00Z","v":11163,"vw":9.431639},{"c":9.445,"h":9.445,"l":9.445,"n":24,"o":9.445,"t":"2026-10-02T14:45:00Z","v":1401,"vw":9.445},{"c":9.4,"h":9.43,"l":9.39,"n":155,"o":9.43,"t":"2026-10-02T15:00:00Z","v":8916,"vw":9.406846},{"c":9.39,"h":9.39,"l":9.376,"n":61,"o":9.378,"t":"2026-10-02T15:15:00Z","v":2843,"vw":9.381426},{"c":9.36,"h":9.42,"l":9.36,"n":97,"o":9.42,"t":"2026-10-02T15:30:00Z","v":14157,"vw":9.404574},{"c":9.38,"h":9.39,"l":9.375,"n":55,"o":9.375,"t":"2026-10-02T15:45:00Z","v":3114,"vw":9.378107},{"c":9.4,"h":9.44,"l":9.36,"n":218,"o":9.375,"t":"2026-10-02T16:00:00Z","v":16311,"vw":9.406571},{"c":9.42,"h":9.43,"l":9.395,"n":115,"o":9.395,"t":"2026-10-02T16:15:00Z","v":6576,"vw":9.415531},{"c":9.4148,"h":9.43,"l":9.4148,"n":21,"o":9.425,"t":"2026-10-02T16:30:00Z","v":667,"vw":9.422099},{"c":9.47,"h":9.48,"l":9.42,"n":152,"o":9.43,"t":"2026-10-02T16:45:00Z","v":12493,"vw":9.449276},{"c":9.48,"h":9.49,"l":9.47,"n":146,"o":9.47,"t":"2026-10-02T17:00:00Z","v":7155,"vw":9.480824},{"c":9.47,"h":9.47,"l":9.47,"n":36,"o":9.47,"t":"2026-10-02T17:15:00Z","v":1814,"vw":9.47},{"c":9.485,"h":9.49,"l":9.47,"n":89,"o":9.48,"t":"2026-10-02T17:30:00Z","v":6252,"vw":9.484158},{"c":9.4881,"h":9.4881,"l":9.48,"n":13,"o":9.48,"t":"2026-10-02T17:45:00Z","v":587,"vw":9.483419},{"c":9.465,"h":9.5,"l":9.46,"n":159,"o":9.4899,"t":"2026-10-02T18:00:00Z","v":9556,"vw":9.480002},{"c":9.42,"h":9.465,"l":9.42,"n":84,"o":9.465,"t":"2026-10-02T18:15:00Z","v":5925,"vw":9.444079},{"c":9.44,"h":9.44,"l":9.43,"n":72,"o":9.43,"t":"2026-10-02T18:30:00Z","v":1757,"vw":9.437195},{"c":9.45,"h":9.45,"l":9.44,"n":54,"o":9.44,"t":"2026-10-02T18:45:00Z","v":1028,"vw":9.447174},{"c":9.44,"h":9.46,"l":9.44,"n":88,"o":9.45,"t":"2026-10-02T19:00:00Z","v":4035,"vw":9.445696},{"c":9.4,"h":9.45,"l":9.4,"n":289,"o":9.44,"t":"2026-10-02T19:15:00Z","v":21590,"vw":9.426299},{"c":9.375,"h":9.41,"l":9.375,"n":198,"o":9.41,"t":"2026-10-02T19:30:00Z","v":9973,"vw":9.387202},{"c":9.42,"h":9.42,"l":9.34,"n":776,"o":9.375,"t":"2026-10-02T19:45:00Z","v":37014,"vw":9.378938},{"c":9.42,"h":9.42,"l":9.42,"n":19,"o":9.42,"t":"2026-10-02T20:00:00Z","v":33637,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-02T20:15:00Z","v":8280,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":5,"o":9.42,"t":"2026-10-02T21:30:00Z","v":1660,"vw":9.42},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-05T08:00:00Z","v":100,"vw":9.5},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-05T13:15:00Z","v":100,"vw":9.45},{"c":9.23,"h":9.499,"l":9.08,"n":96,"o":9.45,"t":"2026-10-05T13:30:00Z","v":29086,"vw":9.282858},{"c":9.2,"h":9.225,"l":9.1101,"n":8,"o":9.1101,"t":"2026-10-05T13:45:00Z","v":1067,"vw":9.165179},{"c":9.41,"h":9.41,"l":9.175,"n":104,"o":9.24,"t":"2026-10-05T14:00:00Z","v":9179,"vw":9.303949},{"c":9.31,"h":9.41,"l":9.31,"n":85,"o":9.385,"t":"2026-10-05T14:15:00Z","v":15083,"vw":9.334342},{"c":9.34,"h":9.34,"l":9.31,"n":40,"o":9.335,"t":"2026-10-05T14:30:00Z","v":2781,"vw":9.330819},{"c":9.35,"h":9.35,"l":9.3,"n":87,"o":9.335,"t":"2026-10-05T14:45:00Z","v":4050,"vw":9.326337},{"c":9.38,"h":9.38,"l":9.365,"n":34,"o":9.3797,"t":"2026-10-05T15:00:00Z","v":3211,"vw":9.378496},{"c":9.45,"h":9.45,"l":9.4,"n":85,"o":9.4,"t":"2026-10-05T15:15:00Z","v":9801,"vw":9.433257},{"c":9.47,"h":9.47,"l":9.44,"n":66,"o":9.445,"t":"2026-10-05T15:30:00Z","v":6255,"vw":9.456128},{"c":9.455,"h":9.47,"l":9.44,"n":137,"o":9.46,"t":"2026-10-05T15:45:00Z","v":6014,"vw":9.454612},{"c":9.4799,"h":9.4799,"l":9.45,"n":35,"o":9.45,"t":"2026-10-05T16:00:00Z","v":3002,"vw":9.461914},{"c":9.445,"h":9.475,"l":9.445,"n":62,"o":9.475,"t":"2026-10-05T16:15:00Z","v":5610,"vw":9.457483},{"c":9.455,"h":9.47,"l":9.455,"n":19,"o":9.46,"t":"2026-10-05T16:30:00Z","v":780,"vw":9.459655},{"c":9.46,"h":9.4755,"l":9.46,"n":22,"o":9.4755,"t":"2026-10-05T16:45:00Z","v":976,"vw":9.46312},{"c":9.44,"h":9.44,"l":9.44,"n":15,"o":9.44,"t":"2026-10-05T17:00:00Z","v":372,"vw":9.44},{"c":9.43,"h":9.45,"l":9.43,"n":47,"o":9.445,"t":"2026-10-05T17:15:00Z","v":4230,"vw":9.440894},{"c":9.41,"h":9.42,"l":9.41,"n":72,"o":9.42,"t":"2026-10-05T17:30:00Z","v":1530,"vw":9.41268},{"c":9.43,"h":9.43,"l":9.415,"n":10,"o":9.42,"t":"2026-10-05T17:45:00Z","v":369,"vw":9.42125},{"c":9.43,"h":9.43,"l":9.43,"n":29,"o":9.43,"t":"2026-10-05T18:00:00Z","v":1030,"vw":9.43},{"c":9.48,"h":9.48,"l":9.43,"n":103,"o":9.44,"t":"2026-10-05T18:15:00Z","v":11064,"vw":9.450135},{"c":9.48,"h":9.485,"l":9.47,"n":68,"o":9.485,"t":"2026-10-05T18:30:00Z","v":3148,"vw":9.477667},{"c":9.49,"h":9.49,"l":9.47,"n":68,"o":9.47,"t":"2026-10-05T18:45:00Z","v":2367,"vw":9.475096},{"c":9.485,"h":9.5,"l":9.48,"n":54,"o":9.5,"t":"2026-10-05T19:00:00Z","v":3135,"vw":9.497295},{"c":9.5,"h":9.5178,"l":9.485,"n":96,"o":9.485,"t":"2026-10-05T19:15:00Z","v":5765,"vw":9.498124},{"c":9.51,"h":9.51,"l":9.48,"n":127,"o":9.49,"t":"2026-10-05T19:30:00Z","v":7304,"vw":9.488306},{"c":9.5,"h":9.5,"l":9.43,"n":930,"o":9.5,"t":"2026-10-05T19:45:00Z","v":44309,"vw":9.470793},{"c":9.5,"h":9.5,"l":9.5,"n":13,"o":9.5,"t":"2026-10-05T20:00:00Z","v":34393,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-05T20:15:00Z","v":16560,"vw":9.5},{"c":9.4935,"h":9.57,"l":9.4532,"n":111,"o":9.56,"t":"2026-10-06T13:30:00Z","v":11820,"vw":9.530088},{"c":9.485,"h":9.57,"l":9.485,"n":144,"o":9.4996,"t":"2026-10-06T13:45:00Z","v":14573,"vw":9.510695},{"c":9.5,"h":9.5,"l":9.5,"n":21,"o":9.5,"t":"2026-10-06T14:00:00Z","v":798,"vw":9.5},{"c":9.485,"h":9.495,"l":9.46,"n":22,"o":9.495,"t":"2026-10-06T14:15:00Z","v":996,"vw":9.472161},{"c":9.495,"h":9.51,"l":9.47,"n":44,"o":9.48,"t":"2026-10-06T14:30:00Z","v":3041,"vw":9.4983},{"c":9.49,"h":9.52,"l":9.485,"n":75,"o":9.485,"t":"2026-10-06T14:45:00Z","v":6780,"vw":9.504227},{"c":9.455,"h":9.48,"l":9.45,"n":62,"o":9.48,"t":"2026-10-06T15:00:00Z","v":2662,"vw":9.45234},{"c":9.4459,"h":9.4744,"l":9.4459,"n":19,"o":9.4744,"t":"2026-10-06T15:15:00Z","v":982,"vw":9.457502},{"c":9.465,"h":9.48,"l":9.4463,"n":18,"o":9.4463,"t":"2026-10-06T15:30:00Z","v":672,"vw":9.46605},{"c":9.45,"h":9.48,"l":9.45,"n":68,"o":9.465,"t":"2026-10-06T15:45:00Z","v":4005,"vw":9.469686},{"c":9.4799,"h":9.48,"l":9.44,"n":30,"o":9.46,"t":"2026-10-06T16:00:00Z","v":4834,"vw":9.474388},{"c":9.4798,"h":9.48,"l":9.47,"n":19,"o":9.48,"t":"2026-10-06T16:15:00Z","v":621,"vw":9.477033},{"c":9.465,"h":9.465,"l":9.46,"n":12,"o":9.46,"t":"2026-10-06T16:30:00Z","v":555,"vw":9.461},{"c":9.4204,"h":9.47,"l":9.4204,"n":49,"o":9.47,"t":"2026-10-06T16:45:00Z","v":2942,"vw":9.439884},{"c":9.43,"h":9.44,"l":9.43,"n":17,"o":9.43,"t":"2026-10-06T17:00:00Z","v":605,"vw":9.4325},{"c":9.425,"h":9.44,"l":9.4013,"n":30,"o":9.43,"t":"2026-10-06T17:15:00Z","v":1116,"vw":9.421956},{"c":9.4,"h":9.42,"l":9.4,"n":80,"o":9.41,"t":"2026-10-06T17:30:00Z","v":1840,"vw":9.415025},{"c":9.37,"h":9.405,"l":9.37,"n":58,"o":9.405,"t":"2026-10-06T17:45:00Z","v":1551,"vw":9.3889},{"c":9.365,"h":9.38,"l":9.3547,"n":37,"o":9.37,"t":"2026-10-06T18:00:00Z","v":6172,"vw":9.361596},{"c":9.36,"h":9.37,"l":9.35,"n":53,"o":9.365,"t":"2026-10-06T18:15:00Z","v":1784,"vw":9.3615},{"c":9.35,"h":9.36,"l":9.35,"n":30,"o":9.36,"t":"2026-10-06T18:30:00Z","v":1437,"vw":9.358746},{"c":9.37,"h":9.38,"l":9.36,"n":41,"o":9.36,"t":"2026-10-06T18:45:00Z","v":1912,"vw":9.367245},{"c":9.35,"h":9.37,"l":9.35,"n":66,"o":9.37,"t":"2026-10-06T19:00:00Z","v":1798,"vw":9.356629},{"c":9.32,"h":9.35,"l":9.32,"n":89,"o":9.35,"t":"2026-10-06T19:15:00Z","v":5112,"vw":9.343213},{"c":9.335,"h":9.34,"l":9.32,"n":111,"o":9.33,"t":"2026-10-06T19:30:00Z","v":3893,"vw":9.332864},{"c":9.39,"h":9.41,"l":9.32,"n":581,"o":9.335,"t":"2026-10-06T19:45:00Z","v":26297,"vw":9.378138},{"c":9.39,"h":9.39,"l":9.39,"n":22,"o":9.39,"t":"2026-10-06T20:00:00Z","v":33216,"vw":9.39},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-06T21:30:00Z","v":107,"vw":9.39},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-10-07T12:30:00Z","v":1127,"vw":9.2},{"c":9.35,"h":9.35,"l":9.295,"n":113,"o":9.34,"t":"2026-10-07T13:30:00Z","v":12857,"vw":9.337746},{"c":9.37,"h":9.37,"l":9.35,"n":44,"o":9.35,"t":"2026-10-07T13:45:00Z","v":6421,"vw":9.351674},{"c":9.3799,"h":9.3799,"l":9.37,"n":4,"o":9.37,"t":"2026-10-07T14:00:00Z","v":5439,"vw":9.372733},{"c":9.325,"h":9.36,"l":9.325,"n":75,"o":9.3402,"t":"2026-10-07T14:15:00Z","v":7473,"vw":9.342162},{"c":9.245,"h":9.35,"l":9.245,"n":167,"o":9.335,"t":"2026-10-07T14:30:00Z","v":15456,"vw":9.316977},{"c":9.18,"h":9.235,"l":9.18,"n":163,"o":9.23,"t":"2026-10-07T14:45:00Z","v":6557,"vw":9.20917},{"c":9.18,"h":9.21,"l":9.18,"n":189,"o":9.18,"t":"2026-10-07T15:00:00Z","v":9761,"vw":9.192119},{"c":9.16,"h":9.19,"l":9.15,"n":96,"o":9.18,"t":"2026-10-07T15:15:00Z","v":4696,"vw":9.173454},{"c":9.17,"h":9.18,"l":9.17,"n":98,"o":9.175,"t":"2026-10-07T15:30:00Z","v":4005,"vw":9.174447},{"c":9.16,"h":9.185,"l":9.16,"n":113,"o":9.17,"t":"2026-10-07T15:45:00Z","v":5855,"vw":9.170696},{"c":9.18,"h":9.18,"l":9.15,"n":12,"o":9.15,"t":"2026-10-07T16:00:00Z","v":514,"vw":9.165},{"c":9.21,"h":9.22,"l":9.165,"n":82,"o":9.165,"t":"2026-10-07T16:15:00Z","v":7528,"vw":9.181928},{"c":9.2,"h":9.22,"l":9.2,"n":66,"o":9.21,"t":"2026-10-07T16:30:00Z","v":3212,"vw":9.209777},{"c":9.23,"h":9.23,"l":9.2,"n":72,"o":9.2,"t":"2026-10-07T16:45:00Z","v":4676,"vw":9.212704},{"c":9.25,"h":9.26,"l":9.21,"n":110,"o":9.21,"t":"2026-10-07T17:00:00Z","v":5651,"vw":9.241063},{"c":9.23,"h":9.2444,"l":9.23,"n":43,"o":9.2444,"t":"2026-10-07T17:15:00Z","v":2151,"vw":9.234894},{"c":9.24,"h":9.24,"l":9.23,"n":36,"o":9.23,"t":"2026-10-07T17:30:00Z","v":3098,"vw":9.233759},{"c":9.235,"h":9.255,"l":9.235,"n":152,"o":9.24,"t":"2026-10-07T17:45:00Z","v":11025,"vw":9.247642},{"c":9.23,"h":9.23,"l":9.21,"n":78,"o":9.23,"t":"2026-10-07T18:00:00Z","v":4244,"vw":9.223797},{"c":9.25,"h":9.25,"l":9.2301,"n":65,"o":9.24,"t":"2026-10-07T18:15:00Z","v":3251,"vw":9.236677},{"c":9.265,"h":9.27,"l":9.26,"n":87,"o":9.26,"t":"2026-10-07T18:30:00Z","v":4168,"vw":9.264011},{"c":9.245,"h":9.265,"l":9.245,"n":42,"o":9.265,"t":"2026-10-07T18:45:00Z","v":2699,"vw":9.251965},{"c":9.22,"h":9.245,"l":9.215,"n":87,"o":9.245,"t":"2026-10-07T19:00:00Z","v":4135,"vw":9.226932},{"c":9.25,"h":9.26,"l":9.22,"n":147,"o":9.23,"t":"2026-10-07T19:15:00Z","v":8077,"vw":9.24227},{"c":9.27,"h":9.27,"l":9.25,"n":183,"o":9.25,"t":"2026-10-07T19:30:00Z","v":7645,"vw":9.254255},{"c":9.31,"h":9.33,"l":9.235,"n":687,"o":9.255,"t":"2026-10-07T19:45:00Z","v":32408,"vw":9.28541},{"c":9.31,"h":9.31,"l":9.31,"n":21,"o":9.31,"t":"2026-10-07T20:00:00Z","v":26508,"vw":9.31},{"c":9.36,"h":9.4198,"l":9.3,"n":62,"o":9.33,"t":"2026-10-08T13:30:00Z","v":8014,"vw":9.327654},{"c":9.42,"h":9.42,"l":9.36,"n":30,"o":9.415,"t":"2026-10-08T13:45:00Z","v":2912,"vw":9.411521},{"c":9.38,"h":9.43,"l":9.38,"n":43,"o":9.43,"t":"2026-10-08T14:00:00Z","v":1739,"vw":9.405},{"c":9.37,"h":9.39,"l":9.34,"n":42,"o":9.34,"t":"2026-10-08T14:15:00Z","v":3371,"vw":9.373281},{"c":9.34,"h":9.37,"l":9.33,"n":62,"o":9.37,"t":"2026-10-08T14:30:00Z","v":5178,"vw":9.360864},{"c":9.32,"h":9.33,"l":9.3055,"n":31,"o":9.32,"t":"2026-10-08T14:45:00Z","v":1597,"vw":9.31722},{"c":9.33,"h":9.34,"l":9.32,"n":37,"o":9.32,"t":"2026-10-08T15:00:00Z","v":1443,"vw":9.32375},{"c":9.34,"h":9.34,"l":9.32,"n":38,"o":9.3299,"t":"2026-10-08T15:15:00Z","v":1684,"vw":9.32922},{"c":9.335,"h":9.34,"l":9.3304,"n":58,"o":9.34,"t":"2026-10-08T15:30:00Z","v":3764,"vw":9.33263},{"c":9.362,"h":9.38,"l":9.34,"n":60,"o":9.34,"t":"2026-10-08T15:45:00Z","v":2558,"vw":9.349917},{"c":9.41,"h":9.42,"l":9.38,"n":67,"o":9.38,"t":"2026-10-08T16:00:00Z","v":4261,"vw":9.410103},{"c":9.395,"h":9.47,"l":9.37,"n":92,"o":9.43,"t":"2026-10-08T16:15:00Z","v":10675,"vw":9.402083},{"c":9.405,"h":9.41,"l":9.39,"n":23,"o":9.41,"t":"2026-10-08T16:30:00Z","v":1204,"vw":9.403858},{"c":9.45,"h":9.45,"l":9.4,"n":151,"o":9.41,"t":"2026-10-08T16:45:00Z","v":8046,"vw":9.420443},{"c":9.465,"h":9.465,"l":9.42,"n":70,"o":9.45,"t":"2026-10-08T17:00:00Z","v":3172,"vw":9.44094},{"c":9.43,"h":9.48,"l":9.43,"n":64,"o":9.47,"t":"2026-10-08T17:15:00Z","v":2135,"vw":9.464167},{"c":9.46,"h":9.46,"l":9.43,"n":52,"o":9.43,"t":"2026-10-08T17:30:00Z","v":3564,"vw":9.435167},{"c":9.4588,"h":9.48,"l":9.445,"n":94,"o":9.47,"t":"2026-10-08T17:45:00Z","v":6300,"vw":9.457023},{"c":9.42,"h":9.46,"l":9.42,"n":104,"o":9.455,"t":"2026-10-08T18:00:00Z","v":6705,"vw":9.446989},{"c":9.42,"h":9.42,"l":9.41,"n":50,"o":9.42,"t":"2026-10-08T18:15:00Z","v":2004,"vw":9.419092},{"c":9.41,"h":9.422,"l":9.41,"n":27,"o":9.42,"t":"2026-10-08T18:30:00Z","v":1408,"vw":9.414654},{"c":9.41,"h":9.41,"l":9.3902,"n":30,"o":9.41,"t":"2026-10-08T18:45:00Z","v":973,"vw":9.400718},{"c":9.45,"h":9.45,"l":9.41,"n":91,"o":9.41,"t":"2026-10-08T19:00:00Z","v":3574,"vw":9.427083},{"c":9.445,"h":9.47,"l":9.44,"n":101,"o":9.44,"t":"2026-10-08T19:15:00Z","v":9613,"vw":9.455863},{"c":9.45,"h":9.46,"l":9.41,"n":194,"o":9.45,"t":"2026-10-08T19:30:00Z","v":18010,"vw":9.428714},{"c":9.49,"h":9.49,"l":9.45,"n":676,"o":9.45,"t":"2026-10-08T19:45:00Z","v":31243,"vw":9.475394},{"c":9.49,"h":9.49,"l":9.49,"n":15,"o":9.49,"t":"2026-10-08T20:00:00Z","v":36689,"vw":9.49},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-09T11:30:00Z","v":300,"vw":9.55},{"c":9.425,"h":9.47,"l":9.3701,"n":19,"o":9.47,"t":"2026-10-09T13:30:00Z","v":8254,"vw":9.400725},{"c":9.4699,"h":9.4699,"l":9.39,"n":14,"o":9.4325,"t":"2026-10-09T13:45:00Z","v":624,"vw":9.432424},{"c":9.37,"h":9.425,"l":9.37,"n":35,"o":9.425,"t":"2026-10-09T14:00:00Z","v":1677,"vw":9.403003},{"c":9.3826,"h":9.41,"l":9.36,"n":124,"o":9.4,"t":"2026-10-09T14:15:00Z","v":7178,"vw":9.390067},{"c":9.34,"h":9.38,"l":9.34,"n":97,"o":9.38,"t":"2026-10-09T14:30:00Z","v":23896,"vw":9.37477},{"c":9.31,"h":9.35,"l":9.31,"n":55,"o":9.35,"t":"2026-10-09T14:45:00Z","v":1175,"vw":9.333636},{"c":9.315,"h":9.315,"l":9.3,"n":18,"o":9.3,"t":"2026-10-09T15:00:00Z","v":737,"vw":9.302533},{"c":9.335,"h":9.335,"l":9.3,"n":90,"o":9.31,"t":"2026-10-09T15:15:00Z","v":3995,"vw":9.319311},{"c":9.305,"h":9.32,"l":9.305,"n":50,"o":9.32,"t":"2026-10-09T15:30:00Z","v":2414,"vw":9.317672},{"c":9.32,"h":9.32,"l":9.31,"n":53,"o":9.31,"t":"2026-10-09T15:45:00Z","v":2439,"vw":9.316667},{"c":9.32,"h":9.3299,"l":9.32,"n":41,"o":9.32,"t":"2026-10-09T16:00:00Z","v":3938,"vw":9.323795},{"c":9.32,"h":9.33,"l":9.3148,"n":17,"o":9.3148,"t":"2026-10-09T16:15:00Z","v":2209,"vw":9.315753},{"c":9.33,"h":9.33,"l":9.33,"n":22,"o":9.33,"t":"2026-10-09T16:30:00Z","v":695,"vw":9.33},{"c":9.33,"h":9.33,"l":9.33,"n":18,"o":9.33,"t":"2026-10-09T16:45:00Z","v":1235,"vw":9.33},{"c":9.33,"h":9.33,"l":9.315,"n":82,"o":9.32,"t":"2026-10-09T17:15:00Z","v":3916,"vw":9.3231},{"c":9.32,"h":9.33,"l":9.32,"n":19,"o":9.33,"t":"2026-10-09T17:30:00Z","v":529,"vw":9.327041},{"c":9.34,"h":9.35,"l":9.33,"n":99,"o":9.34,"t":"2026-10-09T17:45:00Z","v":7530,"vw":9.341554},{"c":9.385,"h":9.385,"l":9.35,"n":96,"o":9.35,"t":"2026-10-09T18:00:00Z","v":3145,"vw":9.374349},{"c":9.38,"h":9.38,"l":9.375,"n":57,"o":9.375,"t":"2026-10-09T18:15:00Z","v":2514,"vw":9.375526},{"c":9.39,"h":9.39,"l":9.38,"n":19,"o":9.38,"t":"2026-10-09T18:30:00Z","v":806,"vw":9.386},{"c":9.38,"h":9.38,"l":9.375,"n":34,"o":9.375,"t":"2026-10-09T18:45:00Z","v":1150,"vw":9.376875},{"c":9.38,"h":9.385,"l":9.38,"n":43,"o":9.385,"t":"2026-10-09T19:00:00Z","v":1159,"vw":9.381473},{"c":9.33,"h":9.37,"l":9.33,"n":101,"o":9.37,"t":"2026-10-09T19:15:00Z","v":4381,"vw":9.345052},{"c":9.355,"h":9.36,"l":9.33,"n":223,"o":9.33,"t":"2026-10-09T19:30:00Z","v":18097,"vw":9.344697},{"c":9.33,"h":9.38,"l":9.33,"n":685,"o":9.36,"t":"2026-10-09T19:45:00Z","v":29320,"vw":9.350695},{"c":9.34,"h":9.34,"l":9.34,"n":16,"o":9.34,"t":"2026-10-09T20:00:00Z","v":38692,"vw":9.34},{"c":9.43,"h":9.43,"l":9.31,"n":58,"o":9.32,"t":"2026-10-12T13:30:00Z","v":6015,"vw":9.362656},{"c":9.385,"h":9.43,"l":9.385,"n":17,"o":9.4,"t":"2026-10-12T13:45:00Z","v":1802,"vw":9.391635},{"c":9.42,"h":9.42,"l":9.385,"n":70,"o":9.385,"t":"2026-10-12T14:00:00Z","v":3155,"vw":9.40018},{"c":9.43,"h":9.43,"l":9.4001,"n":41,"o":9.4299,"t":"2026-10-12T14:15:00Z","v":2856,"vw":9.414077},{"c":9.45,"h":9.46,"l":9.44,"n":66,"o":9.44,"t":"2026-10-12T14:30:00Z","v":2714,"vw":9.447913},{"c":9.445,"h":9.445,"l":9.445,"n":5,"o":9.445,"t":"2026-10-12T14:45:00Z","v":204,"vw":9.445},{"c":9.435,"h":9.46,"l":9.4238,"n":36,"o":9.46,"t":"2026-10-12T15:00:00Z","v":1853,"vw":9.444989},{"c":9.468,"h":9.468,"l":9.42,"n":88,"o":9.4276,"t":"2026-10-12T15:15:00Z","v":9370,"vw":9.443167},{"c":9.46,"h":9.48,"l":9.46,"n":44,"o":9.46,"t":"2026-10-12T15:30:00Z","v":2772,"vw":9.465455},{"c":9.48,"h":9.48,"l":9.47,"n":34,"o":9.47,"t":"2026-10-12T15:45:00Z","v":1931,"vw":9.476723},{"c":9.49,"h":9.49,"l":9.48,"n":31,"o":9.48,"t":"2026-10-12T16:00:00Z","v":2057,"vw":9.483775},{"c":9.48,"h":9.49,"l":9.48,"n":31,"o":9.49,"t":"2026-10-12T16:15:00Z","v":949,"vw":9.481667},{"c":9.43,"h":9.4721,"l":9.415,"n":94,"o":9.47,"t":"2026-10-12T16:30:00Z","v":4680,"vw":9.444307},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-12T16:45:00Z","v":103,"vw":9.44},{"c":9.445,"h":9.445,"l":9.445,"n":6,"o":9.445,"t":"2026-10-12T17:00:00Z","v":301,"vw":9.445},{"c":9.455,"h":9.455,"l":9.4486,"n":28,"o":9.4486,"t":"2026-10-12T17:15:00Z","v":1103,"vw":9.4506},{"c":9.44,"h":9.45,"l":9.4301,"n":75,"o":9.45,"t":"2026-10-12T17:30:00Z","v":2819,"vw":9.437655},{"c":9.45,"h":9.45,"l":9.44,"n":35,"o":9.44,"t":"2026-10-12T17:45:00Z","v":1245,"vw":9.446},{"c":9.455,"h":9.455,"l":9.45,"n":41,"o":9.45,"t":"2026-10-12T18:00:00Z","v":1335,"vw":9.452396},{"c":9.475,"h":9.475,"l":9.45,"n":96,"o":9.45,"t":"2026-10-12T18:15:00Z","v":6071,"vw":9.456746},{"c":9.4425,"h":9.475,"l":9.4425,"n":67,"o":9.475,"t":"2026-10-12T18:30:00Z","v":3891,"vw":9.462336},{"c":9.455,"h":9.4599,"l":9.44,"n":20,"o":9.45,"t":"2026-10-12T18:45:00Z","v":1435,"vw":9.455037},{"c":9.46,"h":9.47,"l":9.46,"n":69,"o":9.46,"t":"2026-10-12T19:00:00Z","v":2242,"vw":9.464681},{"c":9.47,"h":9.47,"l":9.465,"n":9,"o":9.47,"t":"2026-10-12T19:15:00Z","v":363,"vw":9.468333},{"c":9.455,"h":9.4688,"l":9.445,"n":197,"o":9.465,"t":"2026-10-12T19:30:00Z","v":6934,"vw":9.457739},{"c":9.43,"h":9.46,"l":9.41,"n":528,"o":9.45,"t":"2026-10-12T19:45:00Z","v":23382,"vw":9.428797},{"c":9.43,"h":9.43,"l":9.43,"n":12,"o":9.43,"t":"2026-10-12T20:00:00Z","v":24553,"vw":9.43},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-12T21:15:00Z","v":300,"vw":9.51},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-12T22:00:00Z","v":300,"vw":9.46},{"c":9.5,"h":9.51,"l":9.44,"n":43,"o":9.46,"t":"2026-10-13T13:30:00Z","v":5758,"vw":9.477772},{"c":9.45,"h":9.5199,"l":9.45,"n":45,"o":9.47,"t":"2026-10-13T13:45:00Z","v":3130,"vw":9.494202},{"c":9.46,"h":9.4899,"l":9.44,"n":54,"o":9.4899,"t":"2026-10-13T14:00:00Z","v":4371,"vw":9.475666},{"c":9.49,"h":9.49,"l":9.455,"n":14,"o":9.455,"t":"2026-10-13T14:15:00Z","v":1077,"vw":9.458612},{"c":9.48,"h":9.48,"l":9.43,"n":52,"o":9.46,"t":"2026-10-13T14:30:00Z","v":2509,"vw":9.457},{"c":9.51,"h":9.51,"l":9.47,"n":70,"o":9.4773,"t":"2026-10-13T14:45:00Z","v":8055,"vw":9.478073},{"c":9.485,"h":9.485,"l":9.48,"n":32,"o":9.485,"t":"2026-10-13T15:00:00Z","v":2283,"vw":9.483663},{"c":9.51,"h":9.53,"l":9.5,"n":109,"o":9.5,"t":"2026-10-13T15:15:00Z","v":9444,"vw":9.504953},{"c":9.465,"h":9.5,"l":9.46,"n":94,"o":9.5,"t":"2026-10-13T15:30:00Z","v":5705,"vw":9.491482},{"c":9.48,"h":9.48,"l":9.46,"n":54,"o":9.4652,"t":"2026-10-13T15:45:00Z","v":2461,"vw":9.472182},{"c":9.48,"h":9.48,"l":9.4602,"n":28,"o":9.48,"t":"2026-10-13T16:00:00Z","v":957,"vw":9.47535},{"c":9.475,"h":9.48,"l":9.475,"n":25,"o":9.48,"t":"2026-10-13T16:15:00Z","v":543,"vw":9.476202},{"c":9.47,"h":9.475,"l":9.47,"n":20,"o":9.475,"t":"2026-10-13T16:30:00Z","v":755,"vw":9.471461},{"c":9.48,"h":9.48,"l":9.46,"n":72,"o":9.47,"t":"2026-10-13T16:45:00Z","v":8880,"vw":9.472439},{"c":9.48,"h":9.49,"l":9.47,"n":50,"o":9.47,"t":"2026-10-13T17:00:00Z","v":2546,"vw":9.478101},{"c":9.47,"h":9.485,"l":9.46,"n":57,"o":9.47,"t":"2026-10-13T17:15:00Z","v":2371,"vw":9.472292},{"c":9.45,"h":9.47,"l":9.45,"n":93,"o":9.47,"t":"2026-10-13T17:30:00Z","v":4533,"vw":9.455392},{"c":9.46,"h":9.46,"l":9.45,"n":45,"o":9.45,"t":"2026-10-13T17:45:00Z","v":1319,"vw":9.455879},{"c":9.495,"h":9.5,"l":9.465,"n":77,"o":9.465,"t":"2026-10-13T18:00:00Z","v":4331,"vw":9.480822},{"c":9.5,"h":9.51,"l":9.48,"n":109,"o":9.5,"t":"2026-10-13T18:15:00Z","v":2882,"vw":9.497835},{"c":9.49,"h":9.49,"l":9.47,"n":69,"o":9.49,"t":"2026-10-13T18:30:00Z","v":2385,"vw":9.483668},{"c":9.51,"h":9.51,"l":9.48,"n":81,"o":9.495,"t":"2026-10-13T18:45:00Z","v":4706,"vw":9.49716},{"c":9.53,"h":9.53,"l":9.51,"n":67,"o":9.51,"t":"2026-10-13T19:00:00Z","v":2234,"vw":9.527273},{"c":9.52,"h":9.53,"l":9.52,"n":63,"o":9.53,"t":"2026-10-13T19:15:00Z","v":2422,"vw":9.522221},{"c":9.515,"h":9.525,"l":9.505,"n":194,"o":9.525,"t":"2026-10-13T19:30:00Z","v":5538,"vw":9.516469},{"c":9.55,"h":9.57,"l":9.5,"n":787,"o":9.51,"t":"2026-10-13T19:45:00Z","v":34653,"vw":9.538901},{"c":9.54,"h":9.54,"l":9.54,"n":18,"o":9.54,"t":"2026-10-13T20:00:00Z","v":30205,"vw":9.54},{"c":9.305,"h":9.4515,"l":9.305,"n":30,"o":9.38,"t":"2026-10-14T13:30:00Z","v":5509,"vw":9.386187},{"c":9.33,"h":9.335,"l":9.3,"n":112,"o":9.33,"t":"2026-10-14T13:45:00Z","v":5543,"vw":9.314883},{"c":9.31,"h":9.31,"l":9.31,"n":19,"o":9.31,"t":"2026-10-14T14:00:00Z","v":795,"vw":9.31},{"c":9.31,"h":9.33,"l":9.31,"n":37,"o":9.33,"t":"2026-10-14T14:15:00Z","v":2738,"vw":9.317248},{"c":9.32,"h":9.32,"l":9.31,"n":76,"o":9.32,"t":"2026-10-14T14:30:00Z","v":3209,"vw":9.314928},{"c":9.3,"h":9.315,"l":9.285,"n":84,"o":9.315,"t":"2026-10-14T14:45:00Z","v":3122,"vw":9.29625},{"c":9.32,"h":9.32,"l":9.29,"n":57,"o":9.3099,"t":"2026-10-14T15:00:00Z","v":1915,"vw":9.306799},{"c":9.32,"h":9.33,"l":9.32,"n":47,"o":9.32,"t":"2026-10-14T15:15:00Z","v":2339,"vw":9.3249},{"c":9.332,"h":9.332,"l":9.32,"n":61,"o":9.325,"t":"2026-10-14T15:30:00Z","v":2057,"vw":9.325261},{"c":9.33,"h":9.335,"l":9.32,"n":59,"o":9.33,"t":"2026-10-14T15:45:00Z","v":1927,"vw":9.329114},{"c":9.325,"h":9.349,"l":9.325,"n":75,"o":9.339,"t":"2026-10-14T16:00:00Z","v":4469,"vw":9.337547},{"c":9.33,"h":9.33,"l":9.32,"n":24,"o":9.32,"t":"2026-10-14T16:15:00Z","v":500,"vw":9.325},{"c":9.33,"h":9.33,"l":9.31,"n":54,"o":9.32,"t":"2026-10-14T16:30:00Z","v":1890,"vw":9.31934},{"c":9.29,"h":9.32,"l":9.29,"n":51,"o":9.32,"t":"2026-10-14T16:45:00Z","v":2010,"vw":9.309333},{"c":9.31,"h":9.31,"l":9.31,"n":17,"o":9.31,"t":"2026-10-14T17:00:00Z","v":577,"vw":9.31},{"c":9.24,"h":9.29,"l":9.23,"n":142,"o":9.29,"t":"2026-10-14T17:15:00Z","v":9798,"vw":9.256738},{"c":9.25,"h":9.25,"l":9.2476,"n":49,"o":9.25,"t":"2026-10-14T17:30:00Z","v":1681,"vw":9.249415},{"c":9.24,"h":9.2563,"l":9.24,"n":34,"o":9.25,"t":"2026-10-14T17:45:00Z","v":1223,"vw":9.252244},{"c":9.27,"h":9.27,"l":9.26,"n":32,"o":9.26,"t":"2026-10-14T18:00:00Z","v":1208,"vw":9.261658},{"c":9.25,"h":9.26,"l":9.24,"n":142,"o":9.255,"t":"2026-10-14T18:15:00Z","v":4992,"vw":9.252402},{"c":9.24,"h":9.25,"l":9.2101,"n":78,"o":9.25,"t":"2026-10-14T18:30:00Z","v":3261,"vw":9.226834},{"c":9.22,"h":9.2341,"l":9.22,"n":59,"o":9.23,"t":"2026-10-14T18:45:00Z","v":3799,"vw":9.228852},{"c":9.23,"h":9.23,"l":9.21,"n":100,"o":9.21,"t":"2026-10-14T19:00:00Z","v":5568,"vw":9.213763},{"c":9.245,"h":9.26,"l":9.23,"n":96,"o":9.23,"t":"2026-10-14T19:15:00Z","v":4128,"vw":9.248478},{"c":9.2095,"h":9.25,"l":9.19,"n":166,"o":9.24,"t":"2026-10-14T19:30:00Z","v":6537,"vw":9.213799},{"c":9.29,"h":9.29,"l":9.2,"n":534,"o":9.2,"t":"2026-10-14T19:45:00Z","v":20352,"vw":9.246979},{"c":9.29,"h":9.29,"l":9.29,"n":14,"o":9.29,"t":"2026-10-14T20:00:00Z","v":39681,"vw":9.29},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-15T12:00:00Z","v":120,"vw":9.29},{"c":9.45,"h":9.47,"l":9.32,"n":33,"o":9.32,"t":"2026-10-15T13:30:00Z","v":7534,"vw":9.364808},{"c":9.42,"h":9.44,"l":9.3859,"n":28,"o":9.39,"t":"2026-10-15T13:45:00Z","v":1418,"vw":9.407971},{"c":9.49,"h":9.49,"l":9.415,"n":190,"o":9.43,"t":"2026-10-15T14:00:00Z","v":8341,"vw":9.445287},{"c":9.47,"h":9.515,"l":9.46,"n":145,"o":9.5,"t":"2026-10-15T14:15:00Z","v":5579,"vw":9.482442},{"c":9.49,"h":9.49,"l":9.47,"n":36,"o":9.47,"t":"2026-10-15T14:30:00Z","v":613,"vw":9.483333},{"c":9.47,"h":9.48,"l":9.455,"n":155,"o":9.46,"t":"2026-10-15T14:45:00Z","v":4438,"vw":9.46092},{"c":9.48,"h":9.48,"l":9.47,"n":55,"o":9.48,"t":"2026-10-15T15:00:00Z","v":1421,"vw":9.476234},{"c":9.47,"h":9.47,"l":9.445,"n":41,"o":9.47,"t":"2026-10-15T15:15:00Z","v":1424,"vw":9.466077},{"c":9.475,"h":9.475,"l":9.45,"n":29,"o":9.45,"t":"2026-10-15T15:30:00Z","v":569,"vw":9.45625},{"c":9.49,"h":9.5,"l":9.48,"n":72,"o":9.48,"t":"2026-10-15T15:45:00Z","v":3092,"vw":9.491205},{"c":9.45,"h":9.49,"l":9.45,"n":63,"o":9.49,"t":"2026-10-15T16:00:00Z","v":2767,"vw":9.467744},{"c":9.47,"h":9.47,"l":9.4419,"n":77,"o":9.445,"t":"2026-10-15T16:15:00Z","v":2814,"vw":9.456224},{"c":9.46,"h":9.47,"l":9.46,"n":69,"o":9.4699,"t":"2026-10-15T16:30:00Z","v":2630,"vw":9.465884},{"c":9.455,"h":9.455,"l":9.44,"n":60,"o":9.45,"t":"2026-10-15T16:45:00Z","v":1835,"vw":9.448},{"c":9.4501,"h":9.46,"l":9.4501,"n":9,"o":9.46,"t":"2026-10-15T17:00:00Z","v":241,"vw":9.45505},{"c":9.445,"h":9.46,"l":9.445,"n":41,"o":9.46,"t":"2026-10-15T17:15:00Z","v":1457,"vw":9.451},{"c":9.47,"h":9.48,"l":9.45,"n":81,"o":9.45,"t":"2026-10-15T17:30:00Z","v":3786,"vw":9.459465},{"c":9.475,"h":9.48,"l":9.475,"n":13,"o":9.48,"t":"2026-10-15T17:45:00Z","v":447,"vw":9.4775},{"c":9.465,"h":9.49,"l":9.465,"n":42,"o":9.49,"t":"2026-10-15T18:00:00Z","v":1861,"vw":9.473578},{"c":9.48,"h":9.48,"l":9.465,"n":51,"o":9.465,"t":"2026-10-15T18:15:00Z","v":6354,"vw":9.469834},{"c":9.465,"h":9.48,"l":9.46,"n":65,"o":9.47,"t":"2026-10-15T18:30:00Z","v":9784,"vw":9.469555},{"c":9.48,"h":9.48,"l":9.47,"n":64,"o":9.47,"t":"2026-10-15T18:45:00Z","v":2110,"vw":9.474444},{"c":9.49,"h":9.49,"l":9.475,"n":81,"o":9.49,"t":"2026-10-15T19:00:00Z","v":2553,"vw":9.488278},{"c":9.48,"h":9.5,"l":9.48,"n":85,"o":9.4894,"t":"2026-10-15T19:15:00Z","v":2926,"vw":9.488449},{"c":9.46,"h":9.48,"l":9.46,"n":139,"o":9.475,"t":"2026-10-15T19:30:00Z","v":4781,"vw":9.47161},{"c":9.5,"h":9.5,"l":9.469,"n":767,"o":9.47,"t":"2026-10-15T19:45:00Z","v":39914,"vw":9.479268},{"c":9.49,"h":9.49,"l":9.49,"n":11,"o":9.49,"t":"2026-10-15T20:00:00Z","v":48814,"vw":9.49},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T12:30:00Z","v":1000,"vw":10},{"c":9.495,"h":9.52,"l":9.495,"n":27,"o":9.5,"t":"2026-10-16T13:30:00Z","v":14372,"vw":9.499962},{"c":9.625,"h":9.6266,"l":9.52,"n":58,"o":9.52,"t":"2026-10-16T13:45:00Z","v":3740,"vw":9.558008},{"c":9.555,"h":9.6241,"l":9.555,"n":48,"o":9.615,"t":"2026-10-16T14:00:00Z","v":1522,"vw":9.589042},{"c":9.54,"h":9.54,"l":9.54,"n":5,"o":9.54,"t":"2026-10-16T14:15:00Z","v":108,"vw":9.54},{"c":9.545,"h":9.545,"l":9.5323,"n":12,"o":9.5323,"t":"2026-10-16T14:30:00Z","v":810,"vw":9.537414},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-16T14:45:00Z","v":215,"vw":9.53},{"c":9.55,"h":9.58,"l":9.55,"n":89,"o":9.56,"t":"2026-10-16T15:00:00Z","v":2865,"vw":9.559897},{"c":9.545,"h":9.56,"l":9.545,"n":14,"o":9.56,"t":"2026-10-16T15:15:00Z","v":1504,"vw":9.5482},{"c":9.5,"h":9.56,"l":9.5,"n":114,"o":9.5499,"t":"2026-10-16T15:30:00Z","v":9792,"vw":9.541479},{"c":9.49,"h":9.5,"l":9.49,"n":46,"o":9.4901,"t":"2026-10-16T15:45:00Z","v":2954,"vw":9.493149},{"c":9.46,"h":9.48,"l":9.4568,"n":29,"o":9.48,"t":"2026-10-16T16:00:00Z","v":1366,"vw":9.465024},{"c":9.43,"h":9.45,"l":9.42,"n":62,"o":9.45,"t":"2026-10-16T16:15:00Z","v":3791,"vw":9.430041},{"c":9.445,"h":9.45,"l":9.43,"n":58,"o":9.43,"t":"2026-10-16T16:30:00Z","v":3184,"vw":9.442553},{"c":9.405,"h":9.445,"l":9.405,"n":36,"o":9.445,"t":"2026-10-16T16:45:00Z","v":2912,"vw":9.42041},{"c":9.41,"h":9.43,"l":9.39,"n":50,"o":9.405,"t":"2026-10-16T17:00:00Z","v":3576,"vw":9.403213},{"c":9.38,"h":9.4,"l":9.38,"n":15,"o":9.39,"t":"2026-10-16T17:15:00Z","v":486,"vw":9.39},{"c":9.415,"h":9.42,"l":9.39,"n":65,"o":9.4,"t":"2026-10-16T17:30:00Z","v":3830,"vw":9.404266},{"c":9.41,"h":9.41,"l":9.41,"n":17,"o":9.41,"t":"2026-10-16T17:45:00Z","v":652,"vw":9.41},{"c":9.385,"h":9.41,"l":9.37,"n":66,"o":9.4,"t":"2026-10-16T18:00:00Z","v":3304,"vw":9.383058},{"c":9.39,"h":9.4,"l":9.37,"n":82,"o":9.37,"t":"2026-10-16T18:15:00Z","v":2801,"vw":9.386945},{"c":9.4,"h":9.4,"l":9.39,"n":106,"o":9.395,"t":"2026-10-16T18:30:00Z","v":4620,"vw":9.39414},{"c":9.39,"h":9.4,"l":9.39,"n":72,"o":9.4,"t":"2026-10-16T18:45:00Z","v":1965,"vw":9.395611},{"c":9.41,"h":9.41,"l":9.4,"n":87,"o":9.4,"t":"2026-10-16T19:00:00Z","v":4385,"vw":9.404205},{"c":9.405,"h":9.42,"l":9.4,"n":154,"o":9.415,"t":"2026-10-16T19:15:00Z","v":5748,"vw":9.410768},{"c":9.405,"h":9.42,"l":9.4,"n":139,"o":9.405,"t":"2026-10-16T19:30:00Z","v":5072,"vw":9.410241},{"c":9.43,"h":9.47,"l":9.405,"n":764,"o":9.405,"t":"2026-10-16T19:45:00Z","v":35547,"vw":9.434551},{"c":9.45,"h":9.45,"l":9.45,"n":12,"o":9.45,"t":"2026-10-16T20:00:00Z","v":33198,"vw":9.45},{"c":9.41,"h":9.47,"l":9.2974,"n":69,"o":9.47,"t":"2026-10-19T13:30:00Z","v":7263,"vw":9.415865},{"c":9.33,"h":9.401,"l":9.33,"n":10,"o":9.401,"t":"2026-10-19T13:45:00Z","v":626,"vw":9.382606},{"c":9.37,"h":9.4,"l":9.37,"n":95,"o":9.37,"t":"2026-10-19T14:00:00Z","v":3346,"vw":9.384241},{"c":9.34,"h":9.39,"l":9.34,"n":42,"o":9.39,"t":"2026-10-19T14:15:00Z","v":1999,"vw":9.384598},{"c":9.3107,"h":9.355,"l":9.31,"n":96,"o":9.355,"t":"2026-10-19T14:30:00Z","v":5537,"vw":9.323792},{"c":9.34,"h":9.35,"l":9.31,"n":52,"o":9.33,"t":"2026-10-19T14:45:00Z","v":3205,"vw":9.338293},{"c":9.36,"h":9.36,"l":9.3401,"n":37,"o":9.36,"t":"2026-10-19T15:00:00Z","v":2368,"vw":9.355573},{"c":9.37,"h":9.37,"l":9.37,"n":16,"o":9.37,"t":"2026-10-19T15:15:00Z","v":1454,"vw":9.37},{"c":9.395,"h":9.395,"l":9.38,"n":39,"o":9.38,"t":"2026-10-19T15:30:00Z","v":2675,"vw":9.382063},{"c":9.38,"h":9.3927,"l":9.38,"n":56,"o":9.39,"t":"2026-10-19T15:45:00Z","v":3271,"vw":9.386089},{"c":9.33,"h":9.37,"l":9.33,"n":82,"o":9.37,"t":"2026-10-19T16:00:00Z","v":3088,"vw":9.341905},{"c":9.32,"h":9.33,"l":9.32,"n":20,"o":9.33,"t":"2026-10-19T16:15:00Z","v":1126,"vw":9.322222},{"c":9.29,"h":9.31,"l":9.27,"n":108,"o":9.31,"t":"2026-10-19T16:30:00Z","v":8433,"vw":9.285722},{"c":9.3,"h":9.3,"l":9.29,"n":13,"o":9.29,"t":"2026-10-19T16:45:00Z","v":718,"vw":9.2925},{"c":9.28,"h":9.295,"l":9.28,"n":75,"o":9.295,"t":"2026-10-19T17:00:00Z","v":4432,"vw":9.291205},{"c":9.29,"h":9.29,"l":9.29,"n":31,"o":9.29,"t":"2026-10-19T17:15:00Z","v":1325,"vw":9.29},{"c":9.29,"h":9.305,"l":9.29,"n":105,"o":9.29,"t":"2026-10-19T17:30:00Z","v":7371,"vw":9.295347},{"c":9.299,"h":9.299,"l":9.275,"n":58,"o":9.285,"t":"2026-10-19T17:45:00Z","v":2732,"vw":9.2856},{"c":9.2843,"h":9.29,"l":9.28,"n":45,"o":9.29,"t":"2026-10-19T18:00:00Z","v":1743,"vw":9.286877},{"c":9.28,"h":9.285,"l":9.275,"n":60,"o":9.285,"t":"2026-10-19T18:15:00Z","v":1715,"vw":9.281416},{"c":9.28,"h":9.285,"l":9.27,"n":86,"o":9.27,"t":"2026-10-19T18:30:00Z","v":3007,"vw":9.277332},{"c":9.285,"h":9.285,"l":9.28,"n":32,"o":9.28,"t":"2026-10-19T18:45:00Z","v":3609,"vw":9.28469},{"c":9.255,"h":9.285,"l":9.255,"n":131,"o":9.285,"t":"2026-10-19T19:00:00Z","v":7069,"vw":9.272847},{"c":9.265,"h":9.2781,"l":9.26,"n":78,"o":9.26,"t":"2026-10-19T19:15:00Z","v":3709,"vw":9.269167},{"c":9.3,"h":9.3,"l":9.27,"n":240,"o":9.27,"t":"2026-10-19T19:30:00Z","v":9212,"vw":9.280602},{"c":9.27,"h":9.295,"l":9.26,"n":587,"o":9.291,"t":"2026-10-19T19:45:00Z","v":25402,"vw":9.275951},{"c":9.29,"h":9.29,"l":9.27,"n":19,"o":9.27,"t":"2026-10-19T20:00:00Z","v":27678,"vw":9.270539},{"c":9.38,"h":9.38,"l":9.27,"n":31,"o":9.27,"t":"2026-10-20T13:30:00Z","v":3173,"vw":9.315946},{"c":9.44,"h":9.44,"l":9.4,"n":48,"o":9.4,"t":"2026-10-20T13:45:00Z","v":7523,"vw":9.432202},{"c":9.41,"h":9.43,"l":9.4,"n":25,"o":9.43,"t":"2026-10-20T14:00:00Z","v":956,"vw":9.414286},{"c":9.43,"h":9.43,"l":9.405,"n":27,"o":9.405,"t":"2026-10-20T14:15:00Z","v":652,"vw":9.415811},{"c":9.48,"h":9.48,"l":9.47,"n":35,"o":9.48,"t":"2026-10-20T14:30:00Z","v":733,"vw":9.4775},{"c":9.5,"h":9.5,"l":9.46,"n":113,"o":9.47,"t":"2026-10-20T14:45:00Z","v":4724,"vw":9.482056},{"c":9.465,"h":9.485,"l":9.465,"n":109,"o":9.48,"t":"2026-10-20T15:00:00Z","v":3348,"vw":9.474608},{"c":9.51,"h":9.52,"l":9.47,"n":244,"o":9.47,"t":"2026-10-20T15:15:00Z","v":20414,"vw":9.496397},{"c":9.51,"h":9.52,"l":9.5,"n":135,"o":9.51,"t":"2026-10-20T15:30:00Z","v":5645,"vw":9.510682},{"c":9.5,"h":9.53,"l":9.5,"n":93,"o":9.53,"t":"2026-10-20T15:45:00Z","v":2881,"vw":9.504627},{"c":9.5,"h":9.51,"l":9.485,"n":72,"o":9.5,"t":"2026-10-20T16:00:00Z","v":6401,"vw":9.50066},{"c":9.49,"h":9.5,"l":9.48,"n":64,"o":9.49,"t":"2026-10-20T16:15:00Z","v":3665,"vw":9.493088},{"c":9.5,"h":9.5,"l":9.49,"n":15,"o":9.49,"t":"2026-10-20T16:30:00Z","v":493,"vw":9.496667},{"c":9.49,"h":9.505,"l":9.49,"n":50,"o":9.5,"t":"2026-10-20T16:45:00Z","v":3401,"vw":9.501361},{"c":9.51,"h":9.51,"l":9.49,"n":33,"o":9.49,"t":"2026-10-20T17:00:00Z","v":2679,"vw":9.508095},{"c":9.5022,"h":9.51,"l":9.5022,"n":21,"o":9.51,"t":"2026-10-20T17:15:00Z","v":710,"vw":9.506761},{"c":9.52,"h":9.525,"l":9.51,"n":88,"o":9.51,"t":"2026-10-20T17:30:00Z","v":3974,"vw":9.5144},{"c":9.52,"h":9.535,"l":9.52,"n":87,"o":9.53,"t":"2026-10-20T17:45:00Z","v":3139,"vw":9.526368},{"c":9.505,"h":9.52,"l":9.505,"n":24,"o":9.52,"t":"2026-10-20T18:00:00Z","v":1088,"vw":9.511724},{"c":9.49,"h":9.5,"l":9.49,"n":69,"o":9.5,"t":"2026-10-20T18:15:00Z","v":2415,"vw":9.498065},{"c":9.49,"h":9.49,"l":9.49,"n":11,"o":9.49,"t":"2026-10-20T18:30:00Z","v":405,"vw":9.49},{"c":9.5,"h":9.5,"l":9.48,"n":109,"o":9.485,"t":"2026-10-20T18:45:00Z","v":4726,"vw":9.488893},{"c":9.52,"h":9.52,"l":9.5,"n":61,"o":9.51,"t":"2026-10-20T19:00:00Z","v":2865,"vw":9.513979},{"c":9.53,"h":9.53,"l":9.52,"n":103,"o":9.52,"t":"2026-10-20T19:15:00Z","v":4867,"vw":9.528232},{"c":9.55,"h":9.56,"l":9.52,"n":122,"o":9.53,"t":"2026-10-20T19:30:00Z","v":8449,"vw":9.537973},{"c":9.55,"h":9.56,"l":9.52,"n":551,"o":9.54,"t":"2026-10-20T19:45:00Z","v":22076,"vw":9.531925},{"c":9.57,"h":9.57,"l":9.56,"n":15,"o":9.56,"t":"2026-10-20T20:00:00Z","v":22423,"vw":9.560049},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T12:30:00Z","v":200,"vw":10.5},{"c":9.46,"h":9.6295,"l":9.4033,"n":89,"o":9.57,"t":"2026-10-21T13:30:00Z","v":14276,"vw":9.47298},{"c":9.41,"h":9.44,"l":9.41,"n":83,"o":9.43,"t":"2026-10-21T13:45:00Z","v":2740,"vw":9.420973},{"c":9.32,"h":9.38,"l":9.31,"n":154,"o":9.38,"t":"2026-10-21T14:00:00Z","v":3908,"vw":9.338623},{"c":9.305,"h":9.31,"l":9.29,"n":121,"o":9.31,"t":"2026-10-21T14:15:00Z","v":4446,"vw":9.300586},{"c":9.34,"h":9.34,"l":9.315,"n":136,"o":9.32,"t":"2026-10-21T14:30:00Z","v":3756,"vw":9.322333},{"c":9.32,"h":9.35,"l":9.32,"n":91,"o":9.34,"t":"2026-10-21T14:45:00Z","v":2252,"vw":9.333292},{"c":9.33,"h":9.33,"l":9.31,"n":71,"o":9.32,"t":"2026-10-21T15:00:00Z","v":4234,"vw":9.320676},{"c":9.35,"h":9.38,"l":9.335,"n":217,"o":9.335,"t":"2026-10-21T15:15:00Z","v":13485,"vw":9.360548},{"c":9.3587,"h":9.3599,"l":9.34,"n":95,"o":9.35,"t":"2026-10-21T15:30:00Z","v":6060,"vw":9.350166},{"c":9.36,"h":9.36,"l":9.36,"n":5,"o":9.36,"t":"2026-10-21T15:45:00Z","v":132,"vw":9.36},{"c":9.38,"h":9.38,"l":9.355,"n":188,"o":9.355,"t":"2026-10-21T16:00:00Z","v":9966,"vw":9.360902},{"c":9.42,"h":9.42,"l":9.3702,"n":126,"o":9.3702,"t":"2026-10-21T16:15:00Z","v":12267,"vw":9.406154},{"c":9.435,"h":9.45,"l":9.4,"n":143,"o":9.41,"t":"2026-10-21T16:30:00Z","v":7950,"vw":9.416408},{"c":9.4,"h":9.42,"l":9.4,"n":45,"o":9.42,"t":"2026-10-21T16:45:00Z","v":807,"vw":9.414},{"c":9.405,"h":9.42,"l":9.4,"n":122,"o":9.41,"t":"2026-10-21T17:00:00Z","v":10884,"vw":9.410936},{"c":9.36,"h":9.4076,"l":9.36,"n":88,"o":9.405,"t":"2026-10-21T17:15:00Z","v":7004,"vw":9.381555},{"c":9.36,"h":9.36,"l":9.3517,"n":27,"o":9.3517,"t":"2026-10-21T17:30:00Z","v":1458,"vw":9.356866},{"c":9.39,"h":9.39,"l":9.36,"n":149,"o":9.36,"t":"2026-10-21T17:45:00Z","v":7596,"vw":9.37914},{"c":9.43,"h":9.43,"l":9.385,"n":111,"o":9.39,"t":"2026-10-21T18:00:00Z","v":6073,"vw":9.399389},{"c":9.47,"h":9.47,"l":9.4236,"n":92,"o":9.4236,"t":"2026-10-21T18:15:00Z","v":8769,"vw":9.462333},{"c":9.47,"h":9.51,"l":9.46,"n":179,"o":9.47,"t":"2026-10-21T18:30:00Z","v":21537,"vw":9.478234},{"c":9.39,"h":9.47,"l":9.39,"n":102,"o":9.47,"t":"2026-10-21T18:45:00Z","v":6567,"vw":9.44127},{"c":9.375,"h":9.38,"l":9.35,"n":116,"o":9.37,"t":"2026-10-21T19:00:00Z","v":5008,"vw":9.362643},{"c":9.39,"h":9.395,"l":9.372,"n":215,"o":9.39,"t":"2026-10-21T19:15:00Z","v":6562,"vw":9.386565},{"c":9.41,"h":9.43,"l":9.39,"n":242,"o":9.39,"t":"2026-10-21T19:30:00Z","v":12897,"vw":9.41273},{"c":9.38,"h":9.425,"l":9.355,"n":895,"o":9.4,"t":"2026-10-21T19:45:00Z","v":49928,"vw":9.38864},{"c":9.3,"h":9.4,"l":9.3,"n":17,"o":9.4,"t":"2026-10-21T20:00:00Z","v":35329,"vw":9.39819},{"c":9.375,"h":9.4499,"l":9.31,"n":28,"o":9.31,"t":"2026-10-22T13:30:00Z","v":5030,"vw":9.358307},{"c":9.43,"h":9.455,"l":9.4,"n":42,"o":9.42,"t":"2026-10-22T13:45:00Z","v":4545,"vw":9.424301},{"c":9.45,"h":9.475,"l":9.422,"n":75,"o":9.435,"t":"2026-10-22T14:00:00Z","v":6107,"vw":9.438402},{"c":9.37,"h":9.5,"l":9.37,"n":168,"o":9.455,"t":"2026-10-22T14:15:00Z","v":10316,"vw":9.453927},{"c":9.4,"h":9.4,"l":9.37,"n":63,"o":9.38,"t":"2026-10-22T14:30:00Z","v":1980,"vw":9.384301},{"c":9.47,"h":9.47,"l":9.43,"n":82,"o":9.43,"t":"2026-10-22T14:45:00Z","v":3479,"vw":9.453599},{"c":9.51,"h":9.52,"l":9.47,"n":119,"o":9.475,"t":"2026-10-22T15:00:00Z","v":5080,"vw":9.492735},{"c":9.52,"h":9.53,"l":9.501,"n":131,"o":9.51,"t":"2026-10-22T15:15:00Z","v":4901,"vw":9.514867},{"c":9.54,"h":9.54,"l":9.52,"n":90,"o":9.52,"t":"2026-10-22T15:30:00Z","v":2153,"vw":9.529827},{"c":9.555,"h":9.565,"l":9.54,"n":111,"o":9.54,"t":"2026-10-22T15:45:00Z","v":4556,"vw":9.549428},{"c":9.55,"h":9.56,"l":9.54,"n":162,"o":9.56,"t":"2026-10-22T16:00:00Z","v":5368,"vw":9.545938},{"c":9.56,"h":9.56,"l":9.55,"n":55,"o":9.55,"t":"2026-10-22T16:15:00Z","v":1933,"vw":9.558333},{"c":9.53,"h":9.57,"l":9.53,"n":139,"o":9.56,"t":"2026-10-22T16:30:00Z","v":5504,"vw":9.561428},{"c":9.54,"h":9.54,"l":9.54,"n":39,"o":9.54,"t":"2026-10-22T16:45:00Z","v":1184,"vw":9.54},{"c":9.55,"h":9.56,"l":9.52,"n":218,"o":9.53,"t":"2026-10-22T17:00:00Z","v":10986,"vw":9.54237},{"c":9.54,"h":9.5506,"l":9.53,"n":126,"o":9.55,"t":"2026-10-22T17:15:00Z","v":3925,"vw":9.545177},{"c":9.56,"h":9.57,"l":9.54,"n":64,"o":9.54,"t":"2026-10-22T17:30:00Z","v":1740,"vw":9.552162},{"c":9.58,"h":9.58,"l":9.5699,"n":100,"o":9.57,"t":"2026-10-22T17:45:00Z","v":4591,"vw":9.572582},{"c":9.591,"h":9.605,"l":9.575,"n":80,"o":9.575,"t":"2026-10-22T18:00:00Z","v":3187,"vw":9.587234},{"c":9.592,"h":9.62,"l":9.59,"n":437,"o":9.59,"t":"2026-10-22T18:15:00Z","v":19544,"vw":9.605479},{"c":9.59,"h":9.61,"l":9.585,"n":100,"o":9.6,"t":"2026-10-22T18:30:00Z","v":4449,"vw":9.593268},{"c":9.61,"h":9.61,"l":9.6,"n":86,"o":9.6,"t":"2026-10-22T18:45:00Z","v":5112,"vw":9.60112},{"c":9.642,"h":9.67,"l":9.615,"n":237,"o":9.615,"t":"2026-10-22T19:00:00Z","v":8597,"vw":9.64834},{"c":9.65,"h":9.67,"l":9.64,"n":277,"o":9.65,"t":"2026-10-22T19:15:00Z","v":7184,"vw":9.654457},{"c":9.71,"h":9.71,"l":9.65,"n":317,"o":9.65,"t":"2026-10-22T19:30:00Z","v":8444,"vw":9.689953},{"c":9.73,"h":9.74,"l":9.67,"n":893,"o":9.71,"t":"2026-10-22T19:45:00Z","v":41838,"vw":9.71782},{"c":9.74,"h":9.74,"l":9.74,"n":22,"o":9.74,"t":"2026-10-22T20:00:00Z","v":42213,"vw":9.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.29658595820952927,"strike":17.86143522389625,"iv":1.634336907958202,"gamma":0.062078473468057484,"theta":-0.018797875458905412,"vega":0.006353478171277463,"rho":0.0009040957147247496,"breakevenPct":86.4273221982113},{"delta":0.2,"premium":0.33423925591175746,"strike":14.736021259664073,"iv":1.3506527708555867,"gamma":0.08015453623156366,"theta":-0.017496674949340367,"vega":0.0074894382583695065,"rho":0.0012550567633651487,"breakevenPct":54.72546730570667},{"delta":0.25,"premium":0.3648224190276694,"strike":13.862216599209447,"iv":1.202727905384076,"gamma":0.1140743634951128,"theta":-0.016261126065698232,"vega":0.00811869319224967,"rho":0.001608240533173893,"breakevenPct":46.06816240489852},{"delta":0.3,"premium":0.39540558214358124,"strike":12.98841193875482,"iv":1.0548030399125659,"gamma":0.14799419075866194,"theta":-0.0150255771820561,"vega":0.008747948126129836,"rho":0.001961424302982637,"breakevenPct":37.41085750409037},{"delta":0.35,"premium":0.42598874525949315,"strike":12.114607278300195,"iv":0.9068781744410553,"gamma":0.18191401802221108,"theta":-0.013790028298413965,"vega":0.009377203060010001,"rho":0.0023146080727913815,"breakevenPct":28.753552603282216},{"delta":0.4,"premium":0.4565719083754051,"strike":11.240802617845569,"iv":0.7589533089695447,"gamma":0.21583384528576022,"theta":-0.01255447941477183,"vega":0.010006457993890166,"rho":0.002667791842600126,"breakevenPct":20.096247702474052},{"delta":0.45,"premium":0.48715507149131704,"strike":10.366997957390943,"iv":0.6110284434980343,"gamma":0.2497536725493094,"theta":-0.011318930531129695,"vega":0.010635712927770331,"rho":0.00302097561240887,"breakevenPct":11.438942801665902},{"delta":0.5,"premium":0.599754067411408,"strike":9.857494189412275,"iv":0.5443721781506519,"gamma":0.2511238777598962,"theta":-0.010246599864831535,"vega":0.010354943586624296,"rho":0.003316335645235008,"breakevenPct":7.363945141926921},{"delta":0.55,"premium":0.7717438388103872,"strike":9.61179451598516,"iv":0.536565588755224,"gamma":0.2289236670010965,"theta":-0.009292461700747974,"vega":0.009415191149769634,"rho":0.00356982331679788,"breakevenPct":6.607169967100083},{"delta":0.6,"premium":0.9437336102093662,"strike":9.366094842558049,"iv":0.5287589993597962,"gamma":0.20672345624229685,"theta":-0.008338323536664416,"vega":0.008475438712914974,"rho":0.0038233109883607517,"breakevenPct":5.8503947922732475},{"delta":0.65,"premium":1.1157233816083454,"strike":9.120395169130935,"iv":0.5209524099643683,"gamma":0.18452324548349713,"theta":-0.007384185372580854,"vega":0.0075356862760603115,"rho":0.004076798659923624,"breakevenPct":5.093619617446409},{"delta":0.7,"premium":1.2877131530073245,"strike":8.874695495703822,"iv":0.5131458205689404,"gamma":0.1623230347246975,"theta":-0.0064300472084972944,"vega":0.006595933839205652,"rho":0.004330286331486495,"breakevenPct":4.336844442619574},{"delta":0.75,"premium":1.4597029244063038,"strike":8.628995822276709,"iv":0.5053392311735125,"gamma":0.1401228239658978,"theta":-0.005475909044413733,"vega":0.00565618140235099,"rho":0.004583774003049367,"breakevenPct":3.5800692677927355},{"delta":0.8,"premium":1.631692695805283,"strike":8.383296148849595,"iv":0.4975326417780847,"gamma":0.1179226132070981,"theta":-0.004521770880330172,"vega":0.004716428965496328,"rho":0.004837261674612239,"breakevenPct":2.823294092965898},{"delta":0.85,"premium":1.8036824672042622,"strike":8.137596475422482,"iv":0.4897260523826569,"gamma":0.09572240244829847,"theta":-0.0035676327162466126,"vega":0.0037766765286416674,"rho":0.005090749346175111,"breakevenPct":2.066518918139061},{"delta":0.9,"premium":1.9756722386032413,"strike":7.89189680199537,"iv":0.481919462987229,"gamma":0.07352219168949878,"theta":-0.0026134945521630523,"vega":0.002836924091787006,"rho":0.005344237017737983,"breakevenPct":1.3097437433122243}],"put":[{"delta":0.1,"premium":0.375,"strike":5.274082440158916,"iv":2.259502597200924,"gamma":0.030660359179825042,"theta":-0.017989559118558332,"vega":0.004754175168045104,"rho":-0.0010747378460790916,"breakevenPct":49.70141231869695},{"delta":0.15,"premium":0.375,"strike":6.773707903011866,"iv":1.5685448539405125,"gamma":0.061308571146154754,"theta":-0.01584878126469027,"vega":0.006288380513608025,"rho":-0.0014681419625516535,"breakevenPct":34.30484699166462},{"delta":0.2,"premium":0.4274095316005414,"strike":7.701575121540544,"iv":1.2004817849304599,"gamma":0.08430754993261885,"theta":-0.014811003960807709,"vega":0.007351406972411854,"rho":-0.0019004131289558346,"breakevenPct":25.316575051950693},{"delta":0.25,"premium":0.5290405636412656,"strike":8.09246370631256,"iv":1.135671957561334,"gamma":0.10012259246108504,"theta":-0.014809132538901636,"vega":0.007971915990709158,"rho":-0.0023691870927881466,"breakevenPct":22.34678498284092},{"delta":0.3,"premium":0.6306715956819899,"strike":8.483352291084577,"iv":1.0708621301922083,"gamma":0.11593763498955123,"theta":-0.014807261116995563,"vega":0.008592425009006461,"rho":-0.0028379610566204583,"breakevenPct":19.376994913731146},{"delta":0.35,"premium":0.732302627722714,"strike":8.874240875856593,"iv":1.0060523028230826,"gamma":0.1317526775180174,"theta":-0.01480538969508949,"vega":0.009212934027303764,"rho":-0.0033067350204527704,"breakevenPct":16.407204844621372},{"delta":0.4,"premium":0.8339336597634384,"strike":9.265129460628609,"iv":0.9412424754539566,"gamma":0.1475677200464836,"theta":-0.014803518273183418,"vega":0.009833443045601069,"rho":-0.003775508984285083,"breakevenPct":13.437414775511595},{"delta":0.45,"premium":0.9355646918041627,"strike":9.656018045400625,"iv":0.8764326480848308,"gamma":0.16338276257494977,"theta":-0.014801646851277345,"vega":0.010453952063898372,"rho":-0.004244282948117396,"breakevenPct":10.467624706401818},{"delta":0.5,"premium":1.0830774365821094,"strike":10.06675567423231,"iv":0.8288659546061415,"gamma":0.17536141522029375,"theta":-0.01487743658210948,"vega":0.010954606141522029,"rho":-0.004748641408072641,"breakevenPct":7.76511049640452},{"delta":0.55,"premium":1.5670560747663556,"strike":10.623052959501559,"iv":0.9077489096573209,"gamma":0.15920654205607476,"theta":-0.015522741433021809,"vega":0.01057632398753894,"rho":-0.005513952839596072,"breakevenPct":7.022619253232009},{"delta":0.6,"premium":2.0510347129506004,"strike":11.179350244770806,"iv":0.9866318647085002,"gamma":0.14305166889185583,"theta":-0.016168046283934135,"vega":0.010198041833555853,"rho":-0.006279264271119502,"breakevenPct":6.2801280100595},{"delta":0.65,"premium":2.5350133511348467,"strike":11.735647530040055,"iv":1.0655148197596795,"gamma":0.12689679572763685,"theta":-0.016813351134846465,"vega":0.009819759679572763,"rho":-0.007044575702642934,"breakevenPct":5.53763676688699},{"delta":0.7,"premium":3.018991989319092,"strike":12.2919448153093,"iv":1.1443977748108587,"gamma":0.1107419225634179,"theta":-0.01745865598575879,"vega":0.009441477525589674,"rho":-0.007809887134166364,"breakevenPct":4.795145523714481},{"delta":0.75,"premium":5.604221752249526,"strike":14.85708014926424,"iv":1.6390259368243032,"gamma":0.07141292575721303,"theta":-0.023126652915456673,"vega":0.008694399402001129,"rho":-0.010231366557760585,"breakevenPct":5.00145382941771},{"delta":0.8,"premium":8.097307495655402,"strike":17.445111974641044,"iv":1.8666837085500838,"gamma":0.05484365997830828,"theta":-0.022852381977122416,"vega":0.0076559918564215665,"rho":-0.012584497854697986,"breakevenPct":4.026648059695676}]},"raw":{"call":[{"delta":0.15,"premium":0.29658595820952927,"strike":17.86143522389625,"iv":1.634336907958202,"gamma":0.062078473468057484,"theta":-0.018797875458905412,"vega":0.006353478171277463,"rho":0.0009040957147247496,"breakevenPct":86.4273221982113},{"delta":0.2,"premium":0.33423925591175746,"strike":14.736021259664073,"iv":1.3506527708555867,"gamma":0.08015453623156366,"theta":-0.017496674949340367,"vega":0.0074894382583695065,"rho":0.0012550567633651487,"breakevenPct":54.72546730570667},{"delta":0.25,"premium":0.3648224190276694,"strike":13.862216599209447,"iv":1.202727905384076,"gamma":0.1140743634951128,"theta":-0.016261126065698232,"vega":0.00811869319224967,"rho":0.001608240533173893,"breakevenPct":46.06816240489852},{"delta":0.3,"premium":0.39540558214358124,"strike":12.98841193875482,"iv":1.0548030399125659,"gamma":0.14799419075866194,"theta":-0.0150255771820561,"vega":0.008747948126129836,"rho":0.001961424302982637,"breakevenPct":37.41085750409037},{"delta":0.35,"premium":0.42598874525949315,"strike":12.114607278300195,"iv":0.9068781744410553,"gamma":0.18191401802221108,"theta":-0.013790028298413965,"vega":0.009377203060010001,"rho":0.0023146080727913815,"breakevenPct":28.753552603282216},{"delta":0.4,"premium":0.4565719083754051,"strike":11.240802617845569,"iv":0.7589533089695447,"gamma":0.21583384528576022,"theta":-0.01255447941477183,"vega":0.010006457993890166,"rho":0.002667791842600126,"breakevenPct":20.096247702474052},{"delta":0.45,"premium":0.48715507149131704,"strike":10.366997957390943,"iv":0.6110284434980343,"gamma":0.2497536725493094,"theta":-0.011318930531129695,"vega":0.010635712927770331,"rho":0.00302097561240887,"breakevenPct":11.438942801665902},{"delta":0.5,"premium":0.599754067411408,"strike":9.857494189412275,"iv":0.5443721781506519,"gamma":0.2511238777598962,"theta":-0.010246599864831535,"vega":0.010354943586624296,"rho":0.003316335645235008,"breakevenPct":7.363945141926921},{"delta":0.55,"premium":0.7717438388103872,"strike":9.61179451598516,"iv":0.536565588755224,"gamma":0.2289236670010965,"theta":-0.009292461700747974,"vega":0.009415191149769634,"rho":0.00356982331679788,"breakevenPct":6.607169967100083},{"delta":0.6,"premium":0.9437336102093662,"strike":9.366094842558049,"iv":0.5287589993597962,"gamma":0.20672345624229685,"theta":-0.008338323536664416,"vega":0.008475438712914974,"rho":0.0038233109883607517,"breakevenPct":5.8503947922732475},{"delta":0.65,"premium":1.1157233816083454,"strike":9.120395169130935,"iv":0.5209524099643683,"gamma":0.18452324548349713,"theta":-0.007384185372580854,"vega":0.0075356862760603115,"rho":0.004076798659923624,"breakevenPct":5.093619617446409},{"delta":0.7,"premium":1.2877131530073245,"strike":8.874695495703822,"iv":0.5131458205689404,"gamma":0.1623230347246975,"theta":-0.0064300472084972944,"vega":0.006595933839205652,"rho":0.004330286331486495,"breakevenPct":4.336844442619574},{"delta":0.75,"premium":1.4597029244063038,"strike":8.628995822276709,"iv":0.5053392311735125,"gamma":0.1401228239658978,"theta":-0.005475909044413733,"vega":0.00565618140235099,"rho":0.004583774003049367,"breakevenPct":3.5800692677927355},{"delta":0.8,"premium":1.631692695805283,"strike":8.383296148849595,"iv":0.4975326417780847,"gamma":0.1179226132070981,"theta":-0.004521770880330172,"vega":0.004716428965496328,"rho":0.004837261674612239,"breakevenPct":2.823294092965898},{"delta":0.85,"premium":1.8036824672042622,"strike":8.137596475422482,"iv":0.4897260523826569,"gamma":0.09572240244829847,"theta":-0.0035676327162466126,"vega":0.0037766765286416674,"rho":0.005090749346175111,"breakevenPct":2.066518918139061},{"delta":0.9,"premium":1.9756722386032413,"strike":7.89189680199537,"iv":0.481919462987229,"gamma":0.07352219168949878,"theta":-0.0026134945521630523,"vega":0.002836924091787006,"rho":0.005344237017737983,"breakevenPct":1.3097437433122243}],"put":[{"delta":0.1,"premium":0.375,"strike":5.274082440158916,"iv":2.259502597200924,"gamma":0.030660359179825042,"theta":-0.017989559118558332,"vega":0.004754175168045104,"rho":-0.0010747378460790916,"breakevenPct":49.70141231869695},{"delta":0.15,"premium":0.375,"strike":6.773707903011866,"iv":1.5685448539405125,"gamma":0.061308571146154754,"theta":-0.01584878126469027,"vega":0.006288380513608025,"rho":-0.0014681419625516535,"breakevenPct":34.30484699166462},{"delta":0.2,"premium":0.4274095316005414,"strike":7.701575121540544,"iv":1.2004817849304599,"gamma":0.08430754993261885,"theta":-0.014811003960807709,"vega":0.007351406972411854,"rho":-0.0019004131289558346,"breakevenPct":25.316575051950693},{"delta":0.25,"premium":0.5290405636412656,"strike":8.09246370631256,"iv":1.135671957561334,"gamma":0.10012259246108504,"theta":-0.014809132538901636,"vega":0.007971915990709158,"rho":-0.0023691870927881466,"breakevenPct":22.34678498284092},{"delta":0.3,"premium":0.6306715956819899,"strike":8.483352291084577,"iv":1.0708621301922083,"gamma":0.11593763498955123,"theta":-0.014807261116995563,"vega":0.008592425009006461,"rho":-0.0028379610566204583,"breakevenPct":19.376994913731146},{"delta":0.35,"premium":0.732302627722714,"strike":8.874240875856593,"iv":1.0060523028230826,"gamma":0.1317526775180174,"theta":-0.01480538969508949,"vega":0.009212934027303764,"rho":-0.0033067350204527704,"breakevenPct":16.407204844621372},{"delta":0.4,"premium":0.8339336597634384,"strike":9.265129460628609,"iv":0.9412424754539566,"gamma":0.1475677200464836,"theta":-0.014803518273183418,"vega":0.009833443045601069,"rho":-0.003775508984285083,"breakevenPct":13.437414775511595},{"delta":0.45,"premium":0.9355646918041627,"strike":9.656018045400625,"iv":0.8764326480848308,"gamma":0.16338276257494977,"theta":-0.014801646851277345,"vega":0.010453952063898372,"rho":-0.004244282948117396,"breakevenPct":10.467624706401818},{"delta":0.5,"premium":1.0830774365821094,"strike":10.06675567423231,"iv":0.8288659546061415,"gamma":0.17536141522029375,"theta":-0.01487743658210948,"vega":0.010954606141522029,"rho":-0.004748641408072641,"breakevenPct":7.76511049640452},{"delta":0.55,"premium":1.5670560747663556,"strike":10.623052959501559,"iv":0.9077489096573209,"gamma":0.15920654205607476,"theta":-0.015522741433021809,"vega":0.01057632398753894,"rho":-0.005513952839596072,"breakevenPct":7.022619253232009},{"delta":0.6,"premium":2.0510347129506004,"strike":11.179350244770806,"iv":0.9866318647085002,"gamma":0.14305166889185583,"theta":-0.016168046283934135,"vega":0.010198041833555853,"rho":-0.006279264271119502,"breakevenPct":6.2801280100595},{"delta":0.65,"premium":2.5350133511348467,"strike":11.735647530040055,"iv":1.0655148197596795,"gamma":0.12689679572763685,"theta":-0.016813351134846465,"vega":0.009819759679572763,"rho":-0.007044575702642934,"breakevenPct":5.53763676688699},{"delta":0.7,"premium":3.018991989319092,"strike":12.2919448153093,"iv":1.1443977748108587,"gamma":0.1107419225634179,"theta":-0.01745865598575879,"vega":0.009441477525589674,"rho":-0.007809887134166364,"breakevenPct":4.795145523714481},{"delta":0.75,"premium":5.604221752249526,"strike":14.85708014926424,"iv":1.6390259368243032,"gamma":0.07141292575721303,"theta":-0.023126652915456673,"vega":0.008694399402001129,"rho":-0.010231366557760585,"breakevenPct":5.00145382941771},{"delta":0.8,"premium":8.097307495655402,"strike":17.445111974641044,"iv":1.8666837085500838,"gamma":0.05484365997830828,"theta":-0.022852381977122416,"vega":0.0076559918564215665,"rho":-0.012584497854697986,"breakevenPct":4.026648059695676}]}},"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"}}