{"symbol":"RIET","url":"https://intraalpha.com/companies/RIET","capturedAt":"2026-10-23T00:46:49.540Z","state":"ready","quote":{"symbol":"RIET","last_price":8.28,"prev_close":8.08,"regular_close":8.28,"change":0.2,"change_pct":2.4752,"regular_change":0.2,"regular_change_pct":2.4752,"extended_change":0,"extended_change_pct":0,"bid":8.21,"ask":8.84,"bid_size":200,"ask_size":100,"volume":84676,"vwap":8.249669,"open":8.08,"high":8.31,"low":8.08,"close":8.28,"trade_count":504,"last_trade_at":"2026-10-23T00:00:00.176624572Z","last_quote_at":"2026-10-23T00:00:00.125957967Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:46:48.918019992-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":101600000,"net_expense_ratio":0.005,"portfolio_turnover":0.36,"dividend_yield":0.1051,"inception_date":"2021-09-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:46:49.241113+00:00"},"optionObservedAt":"2026-10-22T19:55:01.460Z","bars":[{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-10-16T13:10:00Z","v":344,"vw":8.18},{"c":8.345,"h":8.3854,"l":8.21,"n":34,"o":8.21,"t":"2026-10-16T13:30:00Z","v":3924,"vw":8.28786},{"c":8.33,"h":8.33,"l":8.33,"n":6,"o":8.33,"t":"2026-10-16T13:45:00Z","v":444,"vw":8.33},{"c":8.38,"h":8.3841,"l":8.38,"n":4,"o":8.3841,"t":"2026-10-16T13:50:00Z","v":512,"vw":8.38328},{"c":8.355,"h":8.355,"l":8.355,"n":1,"o":8.355,"t":"2026-10-16T13:55:00Z","v":500,"vw":8.355},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-16T14:00:00Z","v":308,"vw":8.36},{"c":8.38,"h":8.38,"l":8.38,"n":5,"o":8.38,"t":"2026-10-16T14:05:00Z","v":500,"vw":8.38},{"c":8.355,"h":8.355,"l":8.355,"n":1,"o":8.355,"t":"2026-10-16T14:10:00Z","v":403,"vw":8.355},{"c":8.3699,"h":8.3699,"l":8.3699,"n":2,"o":8.3699,"t":"2026-10-16T14:15:00Z","v":151,"vw":8.3699},{"c":8.368,"h":8.368,"l":8.36,"n":5,"o":8.36,"t":"2026-10-16T14:40:00Z","v":1031,"vw":8.364559},{"c":8.355,"h":8.355,"l":8.355,"n":1,"o":8.355,"t":"2026-10-16T15:00:00Z","v":358,"vw":8.355},{"c":8.37,"h":8.37,"l":8.36,"n":2,"o":8.36,"t":"2026-10-16T15:10:00Z","v":1306,"vw":8.367657},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-16T15:15:00Z","v":120,"vw":8.36},{"c":8.365,"h":8.365,"l":8.365,"n":2,"o":8.365,"t":"2026-10-16T15:25:00Z","v":798,"vw":8.365},{"c":8.365,"h":8.365,"l":8.365,"n":3,"o":8.365,"t":"2026-10-16T15:35:00Z","v":350,"vw":8.365},{"c":8.345,"h":8.345,"l":8.345,"n":1,"o":8.345,"t":"2026-10-16T15:50:00Z","v":120,"vw":8.345},{"c":8.34,"h":8.34,"l":8.34,"n":5,"o":8.34,"t":"2026-10-16T16:00:00Z","v":423,"vw":8.34},{"c":8.318,"h":8.32,"l":8.305,"n":6,"o":8.32,"t":"2026-10-16T16:35:00Z","v":1942,"vw":8.314794},{"c":8.2906,"h":8.2906,"l":8.2906,"n":2,"o":8.2906,"t":"2026-10-16T16:40:00Z","v":335,"vw":8.2906},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-16T16:45:00Z","v":300,"vw":8.29},{"c":8.29,"h":8.29,"l":8.28,"n":2,"o":8.28,"t":"2026-10-16T16:55:00Z","v":300,"vw":8.286667},{"c":8.29,"h":8.29,"l":8.28,"n":8,"o":8.29,"t":"2026-10-16T17:00:00Z","v":1070,"vw":8.285821},{"c":8.28,"h":8.285,"l":8.27,"n":7,"o":8.285,"t":"2026-10-16T17:05:00Z","v":2500,"vw":8.282719},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-16T17:10:00Z","v":415,"vw":8.27},{"c":8.26,"h":8.27,"l":8.26,"n":4,"o":8.27,"t":"2026-10-16T17:30:00Z","v":900,"vw":8.2675},{"c":8.2646,"h":8.2646,"l":8.2646,"n":2,"o":8.2646,"t":"2026-10-16T17:35:00Z","v":430,"vw":8.2646},{"c":8.27,"h":8.275,"l":8.265,"n":3,"o":8.275,"t":"2026-10-16T17:40:00Z","v":300,"vw":8.27},{"c":8.2974,"h":8.2974,"l":8.2974,"n":1,"o":8.2974,"t":"2026-10-16T17:45:00Z","v":1000,"vw":8.2974},{"c":8.26,"h":8.2788,"l":8.255,"n":8,"o":8.2788,"t":"2026-10-16T18:00:00Z","v":670,"vw":8.271055},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-16T18:05:00Z","v":164,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":12,"o":8.28,"t":"2026-10-16T18:15:00Z","v":777,"vw":8.28},{"c":8.265,"h":8.28,"l":8.265,"n":7,"o":8.28,"t":"2026-10-16T18:20:00Z","v":1261,"vw":8.270429},{"c":8.265,"h":8.2659,"l":8.265,"n":2,"o":8.2659,"t":"2026-10-16T18:30:00Z","v":1002,"vw":8.265449},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-16T18:55:00Z","v":150,"vw":8.27},{"c":8.2785,"h":8.2785,"l":8.2785,"n":3,"o":8.2785,"t":"2026-10-16T19:05:00Z","v":252,"vw":8.2785},{"c":8.2619,"h":8.2619,"l":8.2619,"n":1,"o":8.2619,"t":"2026-10-16T19:15:00Z","v":1191,"vw":8.2619},{"c":8.2779,"h":8.2779,"l":8.2779,"n":1,"o":8.2779,"t":"2026-10-16T19:35:00Z","v":1500,"vw":8.2779},{"c":8.26,"h":8.28,"l":8.26,"n":14,"o":8.275,"t":"2026-10-16T19:45:00Z","v":1166,"vw":8.264732},{"c":8.26,"h":8.275,"l":8.26,"n":5,"o":8.275,"t":"2026-10-16T19:50:00Z","v":810,"vw":8.262035},{"c":8.27,"h":8.28,"l":8.27,"n":4,"o":8.28,"t":"2026-10-16T19:55:00Z","v":469,"vw":8.27359},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-16T23:00:00Z","v":100,"vw":8.42},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-10-19T13:10:00Z","v":112,"vw":8.2},{"c":8.23,"h":8.25,"l":8.23,"n":32,"o":8.25,"t":"2026-10-19T13:30:00Z","v":2780,"vw":8.244922},{"c":8.18,"h":8.18,"l":8.18,"n":6,"o":8.18,"t":"2026-10-19T13:35:00Z","v":221,"vw":8.18},{"c":8.206,"h":8.206,"l":8.2,"n":7,"o":8.2,"t":"2026-10-19T13:40:00Z","v":2260,"vw":8.203285},{"c":8.18,"h":8.2,"l":8.18,"n":12,"o":8.2,"t":"2026-10-19T13:45:00Z","v":565,"vw":8.195},{"c":8.16,"h":8.175,"l":8.16,"n":12,"o":8.175,"t":"2026-10-19T13:55:00Z","v":4368,"vw":8.16238},{"c":8.16,"h":8.1689,"l":8.15,"n":53,"o":8.15,"t":"2026-10-19T14:00:00Z","v":7443,"vw":8.151457},{"c":8.16,"h":8.16,"l":8.16,"n":4,"o":8.16,"t":"2026-10-19T14:10:00Z","v":396,"vw":8.16},{"c":8.16,"h":8.18,"l":8.16,"n":6,"o":8.165,"t":"2026-10-19T14:15:00Z","v":622,"vw":8.165596},{"c":8.16,"h":8.16,"l":8.16,"n":8,"o":8.16,"t":"2026-10-19T14:20:00Z","v":880,"vw":8.16},{"c":8.15,"h":8.15,"l":8.15,"n":6,"o":8.15,"t":"2026-10-19T14:25:00Z","v":412,"vw":8.15},{"c":8.15,"h":8.16,"l":8.15,"n":3,"o":8.16,"t":"2026-10-19T14:30:00Z","v":228,"vw":8.155},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-10-19T14:35:00Z","v":209,"vw":8.15},{"c":8.14,"h":8.18,"l":8.14,"n":16,"o":8.18,"t":"2026-10-19T14:45:00Z","v":1045,"vw":8.155658},{"c":8.14,"h":8.14,"l":8.13,"n":12,"o":8.14,"t":"2026-10-19T14:55:00Z","v":1065,"vw":8.13603},{"c":8.15,"h":8.15,"l":8.14,"n":14,"o":8.14,"t":"2026-10-19T15:00:00Z","v":1737,"vw":8.146135},{"c":8.16,"h":8.18,"l":8.15,"n":11,"o":8.16,"t":"2026-10-19T15:15:00Z","v":1423,"vw":8.164409},{"c":8.16,"h":8.16,"l":8.16,"n":4,"o":8.16,"t":"2026-10-19T15:20:00Z","v":800,"vw":8.16},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-10-19T15:45:00Z","v":1719,"vw":8.15},{"c":8.14,"h":8.15,"l":8.13,"n":24,"o":8.15,"t":"2026-10-19T16:00:00Z","v":5892,"vw":8.14092},{"c":8.13,"h":8.13,"l":8.12,"n":3,"o":8.12,"t":"2026-10-19T16:05:00Z","v":300,"vw":8.126667},{"c":8.13,"h":8.1399,"l":8.13,"n":9,"o":8.135,"t":"2026-10-19T16:10:00Z","v":2734,"vw":8.133871},{"c":8.13,"h":8.13,"l":8.13,"n":8,"o":8.13,"t":"2026-10-19T16:15:00Z","v":345,"vw":8.13},{"c":8.13,"h":8.13,"l":8.1251,"n":3,"o":8.1251,"t":"2026-10-19T16:20:00Z","v":2800,"vw":8.129825},{"c":8.125,"h":8.125,"l":8.125,"n":1,"o":8.125,"t":"2026-10-19T16:25:00Z","v":274,"vw":8.125},{"c":8.12,"h":8.12,"l":8.12,"n":5,"o":8.12,"t":"2026-10-19T16:30:00Z","v":512,"vw":8.12},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-19T16:35:00Z","v":262,"vw":8.11},{"c":8.11,"h":8.12,"l":8.11,"n":3,"o":8.12,"t":"2026-10-19T16:45:00Z","v":855,"vw":8.115294},{"c":8.1,"h":8.11,"l":8.1,"n":13,"o":8.11,"t":"2026-10-19T17:00:00Z","v":1426,"vw":8.101418},{"c":8.105,"h":8.11,"l":8.1,"n":12,"o":8.1,"t":"2026-10-19T17:10:00Z","v":2167,"vw":8.101879},{"c":8.1,"h":8.1101,"l":8.1,"n":25,"o":8.1101,"t":"2026-10-19T17:15:00Z","v":1822,"vw":8.103511},{"c":8.08,"h":8.1,"l":8.08,"n":28,"o":8.08,"t":"2026-10-19T17:20:00Z","v":8597,"vw":8.083938},{"c":8.09,"h":8.09,"l":8.08,"n":11,"o":8.09,"t":"2026-10-19T17:25:00Z","v":1272,"vw":8.085993},{"c":8.15,"h":8.15,"l":8.11,"n":180,"o":8.11,"t":"2026-10-19T17:30:00Z","v":16087,"vw":8.1306},{"c":8.11,"h":8.114,"l":8.1,"n":18,"o":8.11,"t":"2026-10-19T17:40:00Z","v":4050,"vw":8.110564},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-19T17:45:00Z","v":100,"vw":8.11},{"c":8.12,"h":8.12,"l":8.1196,"n":17,"o":8.12,"t":"2026-10-19T17:55:00Z","v":4384,"vw":8.119816},{"c":8.095,"h":8.095,"l":8.095,"n":3,"o":8.095,"t":"2026-10-19T18:05:00Z","v":1482,"vw":8.095},{"c":8.09,"h":8.0904,"l":8.09,"n":15,"o":8.0904,"t":"2026-10-19T18:10:00Z","v":3953,"vw":8.090011},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-19T18:35:00Z","v":484,"vw":8.1},{"c":8.1,"h":8.1,"l":8.09,"n":2,"o":8.09,"t":"2026-10-19T18:40:00Z","v":328,"vw":8.096098},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-19T18:45:00Z","v":100,"vw":8.1},{"c":8.1,"h":8.1,"l":8.09,"n":28,"o":8.0901,"t":"2026-10-19T19:00:00Z","v":2079,"vw":8.096505},{"c":8.095,"h":8.095,"l":8.095,"n":2,"o":8.095,"t":"2026-10-19T19:05:00Z","v":130,"vw":8.095},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-19T19:10:00Z","v":738,"vw":8.12},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-19T19:20:00Z","v":600,"vw":8.09},{"c":8.1099,"h":8.1099,"l":8.1,"n":3,"o":8.1,"t":"2026-10-19T19:25:00Z","v":9045,"vw":8.102189},{"c":8.1011,"h":8.1011,"l":8.08,"n":11,"o":8.095,"t":"2026-10-19T19:30:00Z","v":1453,"vw":8.084779},{"c":8.08,"h":8.1069,"l":8.08,"n":8,"o":8.08,"t":"2026-10-19T19:35:00Z","v":1064,"vw":8.097598},{"c":8.11,"h":8.11,"l":8.1,"n":6,"o":8.1,"t":"2026-10-19T19:40:00Z","v":2412,"vw":8.109521},{"c":8.1234,"h":8.1234,"l":8.105,"n":14,"o":8.1071,"t":"2026-10-19T19:45:00Z","v":789,"vw":8.111029},{"c":8.09,"h":8.09,"l":8.08,"n":14,"o":8.09,"t":"2026-10-19T19:55:00Z","v":2380,"vw":8.088636},{"c":8.13,"h":8.13,"l":8.13,"n":6,"o":8.13,"t":"2026-10-19T20:00:00Z","v":149,"vw":8.13},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-19T21:55:00Z","v":2500,"vw":8.3},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-19T23:25:00Z","v":500,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-19T23:30:00Z","v":500,"vw":8.17},{"c":8.05,"h":8.05,"l":8.01,"n":14,"o":8.05,"t":"2026-10-20T13:30:00Z","v":1659,"vw":8.036667},{"c":8.1,"h":8.11,"l":8.07,"n":6,"o":8.07,"t":"2026-10-20T13:35:00Z","v":12175,"vw":8.073256},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-20T13:40:00Z","v":108,"vw":8.13},{"c":8.15,"h":8.15,"l":8.13,"n":3,"o":8.13,"t":"2026-10-20T13:45:00Z","v":201,"vw":8.14},{"c":8.14,"h":8.14,"l":8.1183,"n":4,"o":8.1183,"t":"2026-10-20T13:55:00Z","v":262,"vw":8.127964},{"c":8.17,"h":8.17,"l":8.1644,"n":3,"o":8.1699,"t":"2026-10-20T14:00:00Z","v":1400,"vw":8.169129},{"c":8.14,"h":8.14,"l":8.1181,"n":4,"o":8.1181,"t":"2026-10-20T14:10:00Z","v":427,"vw":8.130982},{"c":8.17,"h":8.17,"l":8.1699,"n":12,"o":8.1699,"t":"2026-10-20T14:20:00Z","v":1920,"vw":8.169907},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-20T14:25:00Z","v":207,"vw":8.18},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T14:30:00Z","v":1000,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-20T14:45:00Z","v":102,"vw":8.21},{"c":8.2299,"h":8.2299,"l":8.2299,"n":1,"o":8.2299,"t":"2026-10-20T14:55:00Z","v":120,"vw":8.2299},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-20T15:00:00Z","v":300,"vw":8.21},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-20T15:25:00Z","v":105,"vw":8.17},{"c":8.1601,"h":8.18,"l":8.1601,"n":3,"o":8.18,"t":"2026-10-20T15:30:00Z","v":586,"vw":8.166903},{"c":8.18,"h":8.18,"l":8.17,"n":3,"o":8.17,"t":"2026-10-20T15:35:00Z","v":2500,"vw":8.176},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-20T15:40:00Z","v":100,"vw":8.17},{"c":8.2,"h":8.2,"l":8.1799,"n":2,"o":8.1799,"t":"2026-10-20T15:55:00Z","v":5000,"vw":8.199196},{"c":8.19,"h":8.19,"l":8.16,"n":4,"o":8.16,"t":"2026-10-20T16:00:00Z","v":359,"vw":8.172737},{"c":8.165,"h":8.165,"l":8.165,"n":2,"o":8.165,"t":"2026-10-20T16:15:00Z","v":1099,"vw":8.165},{"c":8.165,"h":8.165,"l":8.165,"n":1,"o":8.165,"t":"2026-10-20T16:25:00Z","v":100,"vw":8.165},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-10-20T16:35:00Z","v":145,"vw":8.16},{"c":8.1536,"h":8.1536,"l":8.1536,"n":2,"o":8.1536,"t":"2026-10-20T16:40:00Z","v":401,"vw":8.1536},{"c":8.16,"h":8.165,"l":8.16,"n":2,"o":8.165,"t":"2026-10-20T16:45:00Z","v":2600,"vw":8.164808},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-20T16:50:00Z","v":100,"vw":8.16},{"c":8.165,"h":8.165,"l":8.165,"n":2,"o":8.165,"t":"2026-10-20T17:00:00Z","v":1010,"vw":8.165},{"c":8.17,"h":8.17,"l":8.16,"n":8,"o":8.16,"t":"2026-10-20T17:10:00Z","v":1444,"vw":8.167177},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-20T17:30:00Z","v":5000,"vw":8.17},{"c":8.15,"h":8.18,"l":8.15,"n":6,"o":8.18,"t":"2026-10-20T17:45:00Z","v":312,"vw":8.17},{"c":8.1694,"h":8.1796,"l":8.1694,"n":3,"o":8.1796,"t":"2026-10-20T17:50:00Z","v":282,"vw":8.174518},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-20T17:55:00Z","v":100,"vw":8.15},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-20T18:00:00Z","v":100,"vw":8.17},{"c":8.16,"h":8.17,"l":8.16,"n":3,"o":8.17,"t":"2026-10-20T18:05:00Z","v":1727,"vw":8.168824},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-20T18:10:00Z","v":293,"vw":8.17},{"c":8.1896,"h":8.1896,"l":8.1896,"n":3,"o":8.1896,"t":"2026-10-20T18:15:00Z","v":2092,"vw":8.1896},{"c":8.1572,"h":8.1572,"l":8.1572,"n":2,"o":8.1572,"t":"2026-10-20T18:30:00Z","v":1173,"vw":8.1572},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-20T18:35:00Z","v":232,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-20T18:40:00Z","v":100,"vw":8.15},{"c":8.189,"h":8.189,"l":8.189,"n":5,"o":8.189,"t":"2026-10-20T18:50:00Z","v":600,"vw":8.189},{"c":8.19,"h":8.19,"l":8.15,"n":4,"o":8.15,"t":"2026-10-20T19:00:00Z","v":2107,"vw":8.185121},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-20T19:05:00Z","v":304,"vw":8.15},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-20T19:10:00Z","v":100,"vw":8.16},{"c":8.189,"h":8.189,"l":8.15,"n":4,"o":8.175,"t":"2026-10-20T19:20:00Z","v":1143,"vw":8.176301},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-20T19:25:00Z","v":293,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-20T19:30:00Z","v":103,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-20T19:35:00Z","v":101,"vw":8.15},{"c":8.16,"h":8.1741,"l":8.16,"n":5,"o":8.17,"t":"2026-10-20T19:40:00Z","v":646,"vw":8.170045},{"c":8.161,"h":8.161,"l":8.16,"n":3,"o":8.16,"t":"2026-10-20T19:45:00Z","v":203,"vw":8.1605},{"c":8.19,"h":8.19,"l":8.18,"n":14,"o":8.18,"t":"2026-10-20T19:55:00Z","v":3524,"vw":8.182804},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-20T22:15:00Z","v":100,"vw":8.1},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-20T22:20:00Z","v":147,"vw":8.12},{"c":8.195,"h":8.23,"l":8.195,"n":14,"o":8.23,"t":"2026-10-21T13:30:00Z","v":3916,"vw":8.222813},{"c":8.175,"h":8.19,"l":8.17,"n":7,"o":8.19,"t":"2026-10-21T13:40:00Z","v":1068,"vw":8.178828},{"c":8.17,"h":8.19,"l":8.17,"n":48,"o":8.18,"t":"2026-10-21T13:50:00Z","v":3039,"vw":8.178321},{"c":8.185,"h":8.2,"l":8.185,"n":10,"o":8.19,"t":"2026-10-21T13:55:00Z","v":1793,"vw":8.191814},{"c":8.17,"h":8.18,"l":8.16,"n":20,"o":8.18,"t":"2026-10-21T14:00:00Z","v":12935,"vw":8.16199},{"c":8.155,"h":8.16,"l":8.13,"n":31,"o":8.15,"t":"2026-10-21T14:05:00Z","v":12950,"vw":8.139333},{"c":8.16,"h":8.16,"l":8.16,"n":5,"o":8.16,"t":"2026-10-21T14:20:00Z","v":293,"vw":8.16},{"c":8.16,"h":8.16,"l":8.16,"n":5,"o":8.16,"t":"2026-10-21T14:25:00Z","v":232,"vw":8.16},{"c":8.17,"h":8.18,"l":8.17,"n":5,"o":8.18,"t":"2026-10-21T14:30:00Z","v":228,"vw":8.175},{"c":8.17,"h":8.17,"l":8.17,"n":17,"o":8.17,"t":"2026-10-21T14:35:00Z","v":781,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":13,"o":8.17,"t":"2026-10-21T14:40:00Z","v":481,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":5,"o":8.17,"t":"2026-10-21T14:45:00Z","v":322,"vw":8.17},{"c":8.16,"h":8.17,"l":8.16,"n":18,"o":8.17,"t":"2026-10-21T14:50:00Z","v":1038,"vw":8.166091},{"c":8.15,"h":8.16,"l":8.15,"n":4,"o":8.16,"t":"2026-10-21T14:55:00Z","v":601,"vw":8.151672},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-10-21T15:00:00Z","v":453,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":7,"o":8.15,"t":"2026-10-21T15:05:00Z","v":558,"vw":8.15},{"c":8.13,"h":8.15,"l":8.13,"n":16,"o":8.15,"t":"2026-10-21T15:10:00Z","v":25286,"vw":8.13012},{"c":8.13,"h":8.13,"l":8.125,"n":6,"o":8.125,"t":"2026-10-21T15:20:00Z","v":2805,"vw":8.127191},{"c":8.135,"h":8.135,"l":8.12,"n":2,"o":8.12,"t":"2026-10-21T15:25:00Z","v":3613,"vw":8.120469},{"c":8.13,"h":8.13,"l":8.13,"n":5,"o":8.13,"t":"2026-10-21T15:40:00Z","v":147,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":5,"o":8.13,"t":"2026-10-21T15:45:00Z","v":224,"vw":8.13},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-21T15:55:00Z","v":241,"vw":8.14},{"c":8.14,"h":8.15,"l":8.13,"n":8,"o":8.15,"t":"2026-10-21T16:10:00Z","v":1544,"vw":8.140667},{"c":8.16,"h":8.16,"l":8.15,"n":4,"o":8.15,"t":"2026-10-21T16:35:00Z","v":741,"vw":8.152857},{"c":8.145,"h":8.145,"l":8.1301,"n":3,"o":8.1301,"t":"2026-10-21T16:40:00Z","v":650,"vw":8.132583},{"c":8.135,"h":8.135,"l":8.135,"n":1,"o":8.135,"t":"2026-10-21T17:05:00Z","v":1000,"vw":8.135},{"c":8.13,"h":8.14,"l":8.13,"n":12,"o":8.1307,"t":"2026-10-21T17:10:00Z","v":3988,"vw":8.131367},{"c":8.12,"h":8.1201,"l":8.12,"n":3,"o":8.1201,"t":"2026-10-21T17:15:00Z","v":5558,"vw":8.120089},{"c":8.13,"h":8.13,"l":8.13,"n":8,"o":8.13,"t":"2026-10-21T17:20:00Z","v":3823,"vw":8.13},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-21T17:25:00Z","v":698,"vw":8.12},{"c":8.13,"h":8.1499,"l":8.13,"n":6,"o":8.1499,"t":"2026-10-21T17:30:00Z","v":292,"vw":8.138966},{"c":8.1302,"h":8.1302,"l":8.13,"n":5,"o":8.13,"t":"2026-10-21T17:35:00Z","v":876,"vw":8.130034},{"c":8.13,"h":8.14,"l":8.12,"n":23,"o":8.13,"t":"2026-10-21T17:40:00Z","v":6121,"vw":8.127301},{"c":8.1308,"h":8.1308,"l":8.1308,"n":1,"o":8.1308,"t":"2026-10-21T17:45:00Z","v":100,"vw":8.1308},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-21T17:50:00Z","v":302,"vw":8.13},{"c":8.1201,"h":8.1201,"l":8.1201,"n":1,"o":8.1201,"t":"2026-10-21T17:55:00Z","v":250,"vw":8.1201},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-21T18:10:00Z","v":110,"vw":8.14},{"c":8.1311,"h":8.1311,"l":8.13,"n":2,"o":8.13,"t":"2026-10-21T18:20:00Z","v":314,"vw":8.13035},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-21T18:30:00Z","v":450,"vw":8.14},{"c":8.135,"h":8.135,"l":8.135,"n":2,"o":8.135,"t":"2026-10-21T18:40:00Z","v":102,"vw":8.135},{"c":8.15,"h":8.15,"l":8.14,"n":14,"o":8.14,"t":"2026-10-21T18:45:00Z","v":484,"vw":8.144},{"c":8.12,"h":8.12,"l":8.12,"n":4,"o":8.12,"t":"2026-10-21T18:50:00Z","v":325,"vw":8.12},{"c":8.12,"h":8.13,"l":8.12,"n":16,"o":8.13,"t":"2026-10-21T18:55:00Z","v":633,"vw":8.125397},{"c":8.1,"h":8.1,"l":8.1,"n":13,"o":8.1,"t":"2026-10-21T19:00:00Z","v":1212,"vw":8.1},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-21T19:05:00Z","v":101,"vw":8.11},{"c":8.09,"h":8.11,"l":8.09,"n":10,"o":8.11,"t":"2026-10-21T19:10:00Z","v":1037,"vw":8.092358},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-21T19:15:00Z","v":120,"vw":8.1},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-21T19:20:00Z","v":200,"vw":8.12},{"c":8.1,"h":8.115,"l":8.1,"n":14,"o":8.11,"t":"2026-10-21T19:25:00Z","v":2777,"vw":8.102271},{"c":8.1,"h":8.115,"l":8.1,"n":8,"o":8.11,"t":"2026-10-21T19:30:00Z","v":1682,"vw":8.103321},{"c":8.095,"h":8.095,"l":8.095,"n":1,"o":8.095,"t":"2026-10-21T19:40:00Z","v":135,"vw":8.095},{"c":8.0909,"h":8.0909,"l":8.0909,"n":1,"o":8.0909,"t":"2026-10-21T19:50:00Z","v":225,"vw":8.0909},{"c":8.08,"h":8.08,"l":8.08,"n":5,"o":8.08,"t":"2026-10-21T20:00:00Z","v":168,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":13,"o":8.08,"t":"2026-10-22T13:30:00Z","v":482,"vw":8.08},{"c":8.17,"h":8.17,"l":8.17,"n":5,"o":8.17,"t":"2026-10-22T13:40:00Z","v":1010,"vw":8.17},{"c":8.19,"h":8.19,"l":8.19,"n":2,"o":8.19,"t":"2026-10-22T13:45:00Z","v":664,"vw":8.19},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-22T13:55:00Z","v":200,"vw":8.2},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-22T14:10:00Z","v":201,"vw":8.23},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T14:20:00Z","v":1500,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T14:30:00Z","v":500,"vw":8.25},{"c":8.235,"h":8.235,"l":8.235,"n":2,"o":8.235,"t":"2026-10-22T14:35:00Z","v":1100,"vw":8.235},{"c":8.245,"h":8.245,"l":8.245,"n":1,"o":8.245,"t":"2026-10-22T14:45:00Z","v":108,"vw":8.245},{"c":8.245,"h":8.2599,"l":8.23,"n":8,"o":8.23,"t":"2026-10-22T14:50:00Z","v":1758,"vw":8.252657},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-22T15:05:00Z","v":209,"vw":8.22},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-22T15:15:00Z","v":503,"vw":8.23},{"c":8.2699,"h":8.2699,"l":8.2699,"n":1,"o":8.2699,"t":"2026-10-22T15:20:00Z","v":150,"vw":8.2699},{"c":8.2001,"h":8.22,"l":8.2001,"n":7,"o":8.22,"t":"2026-10-22T15:25:00Z","v":3010,"vw":8.211198},{"c":8.235,"h":8.235,"l":8.235,"n":1,"o":8.235,"t":"2026-10-22T15:30:00Z","v":230,"vw":8.235},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-22T15:40:00Z","v":200,"vw":8.24},{"c":8.27,"h":8.27,"l":8.235,"n":4,"o":8.235,"t":"2026-10-22T15:50:00Z","v":607,"vw":8.248721},{"c":8.2544,"h":8.2544,"l":8.2544,"n":3,"o":8.2544,"t":"2026-10-22T16:00:00Z","v":817,"vw":8.2544},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-22T16:05:00Z","v":102,"vw":8.25},{"c":8.26,"h":8.26,"l":8.26,"n":5,"o":8.26,"t":"2026-10-22T16:15:00Z","v":126,"vw":8.26},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T16:20:00Z","v":100,"vw":8.25},{"c":8.27,"h":8.27,"l":8.2504,"n":3,"o":8.2504,"t":"2026-10-22T16:30:00Z","v":754,"vw":8.258209},{"c":8.25,"h":8.26,"l":8.22,"n":119,"o":8.25,"t":"2026-10-22T16:45:00Z","v":37651,"vw":8.232749},{"c":8.27,"h":8.27,"l":8.26,"n":4,"o":8.26,"t":"2026-10-22T16:55:00Z","v":389,"vw":8.265714},{"c":8.27,"h":8.27,"l":8.27,"n":8,"o":8.27,"t":"2026-10-22T17:00:00Z","v":1085,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-22T17:10:00Z","v":101,"vw":8.27},{"c":8.25,"h":8.28,"l":8.25,"n":19,"o":8.28,"t":"2026-10-22T17:15:00Z","v":5300,"vw":8.265954},{"c":8.26,"h":8.27,"l":8.26,"n":11,"o":8.27,"t":"2026-10-22T17:20:00Z","v":1859,"vw":8.266944},{"c":8.2556,"h":8.265,"l":8.2556,"n":4,"o":8.265,"t":"2026-10-22T17:30:00Z","v":223,"vw":8.260747},{"c":8.28,"h":8.28,"l":8.265,"n":2,"o":8.265,"t":"2026-10-22T17:50:00Z","v":1207,"vw":8.271214},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-10-22T18:05:00Z","v":562,"vw":8.29},{"c":8.29,"h":8.29,"l":8.265,"n":11,"o":8.27,"t":"2026-10-22T18:10:00Z","v":1200,"vw":8.272712},{"c":8.2899,"h":8.29,"l":8.275,"n":6,"o":8.275,"t":"2026-10-22T18:35:00Z","v":1604,"vw":8.288922},{"c":8.275,"h":8.28,"l":8.275,"n":7,"o":8.275,"t":"2026-10-22T18:50:00Z","v":766,"vw":8.277143},{"c":8.28,"h":8.28,"l":8.2799,"n":8,"o":8.28,"t":"2026-10-22T18:55:00Z","v":800,"vw":8.279971},{"c":8.2905,"h":8.31,"l":8.28,"n":6,"o":8.28,"t":"2026-10-22T19:00:00Z","v":3482,"vw":8.288481},{"c":8.28,"h":8.31,"l":8.28,"n":14,"o":8.31,"t":"2026-10-22T19:20:00Z","v":5950,"vw":8.299701},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-22T19:35:00Z","v":1912,"vw":8.29},{"c":8.285,"h":8.3,"l":8.27,"n":14,"o":8.3,"t":"2026-10-22T19:40:00Z","v":1251,"vw":8.278868},{"c":8.28,"h":8.3,"l":8.2634,"n":12,"o":8.2634,"t":"2026-10-22T19:55:00Z","v":2635,"vw":8.284244},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-22T21:40:00Z","v":200,"vw":8.45}],"history":[{"c":10.98,"h":11.2,"l":10.98,"n":555,"o":11.18,"t":"2024-10-21T04:00:00Z","v":89811,"vw":11.028366},{"c":11,"h":11,"l":10.94,"n":306,"o":10.98,"t":"2024-10-22T04:00:00Z","v":37694,"vw":10.95733},{"c":10.92,"h":10.978,"l":10.89,"n":309,"o":10.93,"t":"2024-10-23T04:00:00Z","v":37028,"vw":10.92763},{"c":10.97,"h":10.9855,"l":10.9,"n":269,"o":10.95,"t":"2024-10-24T04:00:00Z","v":38194,"vw":10.954194},{"c":10.81,"h":11.01,"l":10.81,"n":404,"o":11.01,"t":"2024-10-25T04:00:00Z","v":54507,"vw":10.933593},{"c":10.91,"h":10.94,"l":10.82,"n":268,"o":10.82,"t":"2024-10-28T04:00:00Z","v":48520,"vw":10.877604},{"c":10.83,"h":10.83,"l":10.73,"n":302,"o":10.83,"t":"2024-10-29T04:00:00Z","v":53547,"vw":10.783934},{"c":10.87,"h":10.96,"l":10.82,"n":179,"o":10.82,"t":"2024-10-30T04:00:00Z","v":22754,"vw":10.908647},{"c":10.71,"h":10.91,"l":10.71,"n":325,"o":10.87,"t":"2024-10-31T04:00:00Z","v":31859,"vw":10.796496},{"c":10.58,"h":10.7847,"l":10.55,"n":498,"o":10.77,"t":"2024-11-01T04:00:00Z","v":45113,"vw":10.671779},{"c":10.62,"h":10.6932,"l":10.55,"n":289,"o":10.55,"t":"2024-11-04T05:00:00Z","v":29075,"vw":10.626299},{"c":10.75,"h":10.75,"l":10.61,"n":202,"o":10.65,"t":"2024-11-05T05:00:00Z","v":31098,"vw":10.684318},{"c":10.79,"h":10.96,"l":10.63,"n":361,"o":10.87,"t":"2024-11-06T05:00:00Z","v":69381,"vw":10.74432},{"c":10.84,"h":10.86,"l":10.762,"n":418,"o":10.81,"t":"2024-11-07T05:00:00Z","v":47745,"vw":10.816423},{"c":10.95,"h":10.98,"l":10.845,"n":476,"o":10.85,"t":"2024-11-08T05:00:00Z","v":61061,"vw":10.935289},{"c":10.92,"h":11,"l":10.9,"n":331,"o":10.99,"t":"2024-11-11T05:00:00Z","v":63137,"vw":10.957408},{"c":10.66,"h":10.89,"l":10.64,"n":492,"o":10.8,"t":"2024-11-12T05:00:00Z","v":81007,"vw":10.706106},{"c":10.62,"h":10.84,"l":10.61,"n":493,"o":10.73,"t":"2024-11-13T05:00:00Z","v":74043,"vw":10.69217},{"c":10.52,"h":10.7,"l":10.505,"n":472,"o":10.7,"t":"2024-11-14T05:00:00Z","v":61461,"vw":10.569143},{"c":10.47,"h":10.52,"l":10.46,"n":437,"o":10.51,"t":"2024-11-15T05:00:00Z","v":76736,"vw":10.491997},{"c":10.51,"h":10.54,"l":10.4301,"n":464,"o":10.48,"t":"2024-11-18T05:00:00Z","v":83945,"vw":10.511379},{"c":10.6,"h":10.6,"l":10.47,"n":251,"o":10.52,"t":"2024-11-19T05:00:00Z","v":27645,"vw":10.529831},{"c":10.54,"h":10.5999,"l":10.48,"n":263,"o":10.54,"t":"2024-11-20T05:00:00Z","v":20261,"vw":10.522557},{"c":10.62,"h":10.655,"l":10.545,"n":320,"o":10.55,"t":"2024-11-21T05:00:00Z","v":51476,"vw":10.617412},{"c":10.7,"h":10.715,"l":10.66,"n":285,"o":10.66,"t":"2024-11-22T05:00:00Z","v":24402,"vw":10.698352},{"c":10.79,"h":10.87,"l":10.73,"n":371,"o":10.73,"t":"2024-11-25T05:00:00Z","v":70615,"vw":10.812322},{"c":10.82,"h":10.82,"l":10.7,"n":406,"o":10.78,"t":"2024-11-26T05:00:00Z","v":48065,"vw":10.777316},{"c":10.87,"h":10.94,"l":10.85,"n":320,"o":10.87,"t":"2024-11-27T05:00:00Z","v":36099,"vw":10.906612},{"c":10.82,"h":10.91,"l":10.76,"n":225,"o":10.76,"t":"2024-11-29T05:00:00Z","v":34485,"vw":10.837506},{"c":10.78,"h":10.82,"l":10.7355,"n":439,"o":10.82,"t":"2024-12-02T05:00:00Z","v":60846,"vw":10.792122},{"c":10.68,"h":10.79,"l":10.65,"n":411,"o":10.79,"t":"2024-12-03T05:00:00Z","v":55983,"vw":10.692833},{"c":10.66,"h":10.7047,"l":10.61,"n":455,"o":10.65,"t":"2024-12-04T05:00:00Z","v":56138,"vw":10.626468},{"c":10.62,"h":10.66,"l":10.58,"n":367,"o":10.62,"t":"2024-12-05T05:00:00Z","v":49431,"vw":10.614035},{"c":10.62,"h":10.71,"l":10.59,"n":474,"o":10.63,"t":"2024-12-06T05:00:00Z","v":151076,"vw":10.60606},{"c":10.68,"h":10.73,"l":10.62,"n":461,"o":10.62,"t":"2024-12-09T05:00:00Z","v":97482,"vw":10.700357},{"c":10.66,"h":10.7,"l":10.6041,"n":281,"o":10.7,"t":"2024-12-10T05:00:00Z","v":34145,"vw":10.647374},{"c":10.62,"h":10.68,"l":10.58,"n":310,"o":10.68,"t":"2024-12-11T05:00:00Z","v":46412,"vw":10.611098},{"c":10.6,"h":10.68,"l":10.6,"n":261,"o":10.6,"t":"2024-12-12T05:00:00Z","v":34717,"vw":10.62954},{"c":10.61,"h":10.67,"l":10.534,"n":538,"o":10.67,"t":"2024-12-13T05:00:00Z","v":69921,"vw":10.575312},{"c":10.59,"h":10.6495,"l":10.5805,"n":479,"o":10.61,"t":"2024-12-16T05:00:00Z","v":58745,"vw":10.617689},{"c":10.44,"h":10.59,"l":10.42,"n":531,"o":10.59,"t":"2024-12-17T05:00:00Z","v":68562,"vw":10.502486},{"c":10.06,"h":10.49,"l":10.04,"n":1072,"o":10.47,"t":"2024-12-18T05:00:00Z","v":196711,"vw":10.339764},{"c":9.99,"h":10.22,"l":9.9898,"n":724,"o":10.13,"t":"2024-12-19T05:00:00Z","v":123888,"vw":10.080245},{"c":10.11,"h":10.1861,"l":9.965,"n":529,"o":10.02,"t":"2024-12-20T05:00:00Z","v":78086,"vw":10.083762},{"c":10.07,"h":10.1172,"l":10,"n":422,"o":10.09,"t":"2024-12-23T05:00:00Z","v":79928,"vw":10.033031},{"c":10.15,"h":10.15,"l":10.02,"n":188,"o":10.03,"t":"2024-12-24T05:00:00Z","v":29631,"vw":10.074468},{"c":10.14,"h":10.1482,"l":10.08,"n":304,"o":10.08,"t":"2024-12-26T05:00:00Z","v":42525,"vw":10.109583},{"c":9.99,"h":10.135,"l":9.971,"n":953,"o":10.07,"t":"2024-12-27T05:00:00Z","v":162987,"vw":10.018734},{"c":9.94,"h":9.955,"l":9.75,"n":4213,"o":9.75,"t":"2024-12-30T05:00:00Z","v":1366049,"vw":9.894382},{"c":10.09,"h":10.098,"l":9.9,"n":1904,"o":9.9,"t":"2024-12-31T05:00:00Z","v":539820,"vw":10.04615},{"c":10.08,"h":10.14,"l":10.03,"n":957,"o":10.11,"t":"2025-01-02T05:00:00Z","v":193295,"vw":10.086348},{"c":10.23,"h":10.23,"l":10.08,"n":664,"o":10.09,"t":"2025-01-03T05:00:00Z","v":137672,"vw":10.164211},{"c":10.1,"h":10.22,"l":10.1,"n":794,"o":10.12,"t":"2025-01-06T05:00:00Z","v":141477,"vw":10.165696},{"c":10,"h":10.16,"l":9.97,"n":608,"o":10.13,"t":"2025-01-07T05:00:00Z","v":72053,"vw":10.022747},{"c":9.96,"h":9.99,"l":9.88,"n":409,"o":9.99,"t":"2025-01-08T05:00:00Z","v":95640,"vw":9.953539},{"c":9.79,"h":9.92,"l":9.75,"n":754,"o":9.9,"t":"2025-01-10T05:00:00Z","v":98475,"vw":9.802515},{"c":9.84,"h":9.84,"l":9.7,"n":450,"o":9.76,"t":"2025-01-13T05:00:00Z","v":74342,"vw":9.726326},{"c":9.95,"h":9.95,"l":9.85,"n":411,"o":9.85,"t":"2025-01-14T05:00:00Z","v":67476,"vw":9.913454},{"c":10.06,"h":10.115,"l":10.02,"n":399,"o":10.09,"t":"2025-01-15T05:00:00Z","v":64744,"vw":10.058825},{"c":10.1463,"h":10.1661,"l":10.03,"n":358,"o":10.03,"t":"2025-01-16T05:00:00Z","v":104879,"vw":10.111066},{"c":10.21,"h":10.23,"l":10.17,"n":382,"o":10.17,"t":"2025-01-17T05:00:00Z","v":60398,"vw":10.206225},{"c":10.29,"h":10.29,"l":10.22,"n":480,"o":10.25,"t":"2025-01-21T05:00:00Z","v":114631,"vw":10.254415},{"c":10.05,"h":10.21,"l":10.02,"n":514,"o":10.21,"t":"2025-01-22T05:00:00Z","v":76313,"vw":10.090197},{"c":10.05,"h":10.055,"l":9.96,"n":592,"o":10.04,"t":"2025-01-23T05:00:00Z","v":112617,"vw":10.014007},{"c":10.09,"h":10.11,"l":10,"n":452,"o":10.05,"t":"2025-01-24T05:00:00Z","v":76951,"vw":10.063481},{"c":10.27,"h":10.28,"l":10.06,"n":362,"o":10.06,"t":"2025-01-27T05:00:00Z","v":79107,"vw":10.194522},{"c":10.12,"h":10.2487,"l":10.12,"n":276,"o":10.22,"t":"2025-01-28T05:00:00Z","v":35777,"vw":10.159492},{"c":9.96,"h":10.18,"l":9.95,"n":638,"o":10.16,"t":"2025-01-29T05:00:00Z","v":129067,"vw":10.044131},{"c":10.13,"h":10.1756,"l":10.02,"n":293,"o":10.02,"t":"2025-01-30T05:00:00Z","v":70751,"vw":10.12239},{"c":10.14,"h":10.2098,"l":10.11,"n":340,"o":10.13,"t":"2025-01-31T05:00:00Z","v":25075,"vw":10.159698},{"c":10.0901,"h":10.13,"l":9.97,"n":690,"o":9.99,"t":"2025-02-03T05:00:00Z","v":112884,"vw":10.080519},{"c":10.19,"h":10.198,"l":10.02,"n":473,"o":10.12,"t":"2025-02-04T05:00:00Z","v":117243,"vw":10.154546},{"c":10.22,"h":10.27,"l":10.17,"n":348,"o":10.2,"t":"2025-02-05T05:00:00Z","v":83711,"vw":10.229793},{"c":10.3,"h":10.3,"l":10.25,"n":407,"o":10.25,"t":"2025-02-06T05:00:00Z","v":49899,"vw":10.273396},{"c":10.24,"h":10.3,"l":10.175,"n":325,"o":10.3,"t":"2025-02-07T05:00:00Z","v":81841,"vw":10.231448},{"c":10.21,"h":10.24,"l":10.16,"n":451,"o":10.24,"t":"2025-02-10T05:00:00Z","v":60661,"vw":10.205557},{"c":10.2366,"h":10.25,"l":10.16,"n":273,"o":10.16,"t":"2025-02-11T05:00:00Z","v":33079,"vw":10.210337},{"c":10.18,"h":10.19,"l":10.1103,"n":329,"o":10.17,"t":"2025-02-12T05:00:00Z","v":44378,"vw":10.156179},{"c":10.28,"h":10.2889,"l":10.195,"n":311,"o":10.2,"t":"2025-02-13T05:00:00Z","v":46172,"vw":10.248714},{"c":10.28,"h":10.35,"l":10.28,"n":643,"o":10.29,"t":"2025-02-14T05:00:00Z","v":84866,"vw":10.311903},{"c":10.36,"h":10.37,"l":10.3,"n":386,"o":10.31,"t":"2025-02-18T05:00:00Z","v":66139,"vw":10.336886},{"c":10.25,"h":10.2679,"l":10.19,"n":470,"o":10.25,"t":"2025-02-19T05:00:00Z","v":61462,"vw":10.223882},{"c":10.27,"h":10.29,"l":10.21,"n":426,"o":10.25,"t":"2025-02-20T05:00:00Z","v":58207,"vw":10.251073},{"c":10.16,"h":10.3,"l":10.13,"n":757,"o":10.29,"t":"2025-02-21T05:00:00Z","v":92237,"vw":10.186295},{"c":10.19,"h":10.2491,"l":10.16,"n":336,"o":10.17,"t":"2025-02-24T05:00:00Z","v":57945,"vw":10.200321},{"c":10.3089,"h":10.33,"l":10.21,"n":252,"o":10.21,"t":"2025-02-25T05:00:00Z","v":50119,"vw":10.281978},{"c":10.27,"h":10.35,"l":10.25,"n":360,"o":10.32,"t":"2025-02-26T05:00:00Z","v":35144,"vw":10.302836},{"c":10.38,"h":10.39,"l":10.27,"n":485,"o":10.27,"t":"2025-02-27T05:00:00Z","v":67703,"vw":10.359184},{"c":10.5,"h":10.5,"l":10.3801,"n":4166,"o":10.42,"t":"2025-02-28T05:00:00Z","v":1291815,"vw":10.472211},{"c":10.4,"h":10.54,"l":10.35,"n":1710,"o":10.54,"t":"2025-03-03T05:00:00Z","v":446080,"vw":10.455163},{"c":10.3,"h":10.43,"l":10.27,"n":804,"o":10.43,"t":"2025-03-04T05:00:00Z","v":192898,"vw":10.326},{"c":10.3596,"h":10.39,"l":10.23,"n":677,"o":10.31,"t":"2025-03-05T05:00:00Z","v":161442,"vw":10.327969},{"c":10.25,"h":10.33,"l":10.2,"n":791,"o":10.33,"t":"2025-03-06T05:00:00Z","v":190099,"vw":10.237861},{"c":10.41,"h":10.43,"l":10.27,"n":645,"o":10.36,"t":"2025-03-07T05:00:00Z","v":155189,"vw":10.351203},{"c":10.33,"h":10.52,"l":10.27,"n":1147,"o":10.43,"t":"2025-03-10T04:00:00Z","v":220071,"vw":10.413679},{"c":10.15,"h":10.4,"l":10.1,"n":808,"o":10.29,"t":"2025-03-11T04:00:00Z","v":207479,"vw":10.209923},{"c":10.14,"h":10.21,"l":10.05,"n":447,"o":10.21,"t":"2025-03-12T04:00:00Z","v":94973,"vw":10.113541},{"c":10,"h":10.2459,"l":10,"n":532,"o":10.1,"t":"2025-03-13T04:00:00Z","v":95431,"vw":10.058235},{"c":10.15,"h":10.23,"l":10.0606,"n":523,"o":10.08,"t":"2025-03-14T04:00:00Z","v":139160,"vw":10.151758},{"c":10.25,"h":10.28,"l":10.16,"n":503,"o":10.16,"t":"2025-03-17T04:00:00Z","v":123847,"vw":10.252433},{"c":10.18,"h":10.2,"l":10.14,"n":586,"o":10.15,"t":"2025-03-18T04:00:00Z","v":81731,"vw":10.174604},{"c":10.18,"h":10.22,"l":10.12,"n":751,"o":10.22,"t":"2025-03-19T04:00:00Z","v":148371,"vw":10.165973},{"c":10.13,"h":10.2,"l":10.1206,"n":408,"o":10.19,"t":"2025-03-20T04:00:00Z","v":57127,"vw":10.158743},{"c":10.06,"h":10.11,"l":10.04,"n":477,"o":10.09,"t":"2025-03-21T04:00:00Z","v":89218,"vw":10.081384},{"c":10.1492,"h":10.1587,"l":10.08,"n":305,"o":10.09,"t":"2025-03-24T04:00:00Z","v":44884,"vw":10.123198},{"c":10.05,"h":10.15,"l":10.03,"n":1021,"o":10.15,"t":"2025-03-25T04:00:00Z","v":109939,"vw":10.082927},{"c":10.02,"h":10.07,"l":10.0044,"n":635,"o":10.04,"t":"2025-03-26T04:00:00Z","v":171636,"vw":10.019092},{"c":10.04,"h":10.08,"l":10.01,"n":424,"o":10.03,"t":"2025-03-27T04:00:00Z","v":78240,"vw":10.037486},{"c":9.965,"h":10.03,"l":9.9005,"n":810,"o":10.03,"t":"2025-03-28T04:00:00Z","v":125220,"vw":9.943556},{"c":10.03,"h":10.031,"l":9.91,"n":351,"o":9.98,"t":"2025-03-31T04:00:00Z","v":45846,"vw":9.989275},{"c":10.01,"h":10.0694,"l":9.95,"n":544,"o":10.04,"t":"2025-04-01T04:00:00Z","v":51866,"vw":9.992263},{"c":10.01,"h":10.01,"l":9.945,"n":609,"o":9.97,"t":"2025-04-02T04:00:00Z","v":99169,"vw":9.976077},{"c":9.72,"h":9.92,"l":9.72,"n":1293,"o":9.85,"t":"2025-04-03T04:00:00Z","v":205465,"vw":9.786521},{"c":9.31,"h":9.64,"l":9.2598,"n":1362,"o":9.6,"t":"2025-04-04T04:00:00Z","v":267170,"vw":9.366615},{"c":8.91,"h":9.3,"l":8.72,"n":1436,"o":9.02,"t":"2025-04-07T04:00:00Z","v":289371,"vw":8.973884},{"c":8.8,"h":9.22,"l":8.69,"n":1006,"o":9.22,"t":"2025-04-08T04:00:00Z","v":219501,"vw":8.975347},{"c":9.14,"h":9.2158,"l":8.505,"n":920,"o":8.64,"t":"2025-04-09T04:00:00Z","v":246136,"vw":8.712737},{"c":8.86,"h":9.11,"l":8.65,"n":800,"o":9.11,"t":"2025-04-10T04:00:00Z","v":176473,"vw":8.833794},{"c":8.92,"h":8.96,"l":8.65,"n":656,"o":8.87,"t":"2025-04-11T04:00:00Z","v":144312,"vw":8.827},{"c":9.11,"h":9.14,"l":8.96,"n":513,"o":9.13,"t":"2025-04-14T04:00:00Z","v":141020,"vw":9.083607},{"c":9.05,"h":9.1699,"l":9.03,"n":528,"o":9.05,"t":"2025-04-15T04:00:00Z","v":76100,"vw":9.076762},{"c":9.05,"h":9.15,"l":9.01,"n":627,"o":9.13,"t":"2025-04-16T04:00:00Z","v":88644,"vw":9.083145},{"c":9.18,"h":9.21,"l":9.06,"n":435,"o":9.06,"t":"2025-04-17T04:00:00Z","v":39518,"vw":9.16934},{"c":9.08,"h":9.28,"l":8.9638,"n":628,"o":9.28,"t":"2025-04-21T04:00:00Z","v":90100,"vw":9.060155},{"c":9.22,"h":9.28,"l":9.12,"n":386,"o":9.12,"t":"2025-04-22T04:00:00Z","v":48199,"vw":9.19371},{"c":9.27,"h":9.44,"l":9.22,"n":511,"o":9.39,"t":"2025-04-23T04:00:00Z","v":58016,"vw":9.300984},{"c":9.27,"h":9.31,"l":9.24,"n":489,"o":9.26,"t":"2025-04-24T04:00:00Z","v":45953,"vw":9.276096},{"c":9.31,"h":9.34,"l":9.1904,"n":330,"o":9.34,"t":"2025-04-25T04:00:00Z","v":32396,"vw":9.264484},{"c":9.4,"h":9.43,"l":9.25,"n":368,"o":9.25,"t":"2025-04-28T04:00:00Z","v":45630,"vw":9.353251},{"c":9.45,"h":9.47,"l":9.37,"n":323,"o":9.45,"t":"2025-04-29T04:00:00Z","v":53057,"vw":9.433197},{"c":9.46,"h":9.465,"l":9.288,"n":340,"o":9.4,"t":"2025-04-30T04:00:00Z","v":53688,"vw":9.352817},{"c":9.45,"h":9.5366,"l":9.4131,"n":379,"o":9.45,"t":"2025-05-01T04:00:00Z","v":30658,"vw":9.474806},{"c":9.51,"h":9.5293,"l":9.451,"n":626,"o":9.49,"t":"2025-05-02T04:00:00Z","v":55708,"vw":9.496088},{"c":9.45,"h":9.51,"l":9.41,"n":527,"o":9.43,"t":"2025-05-05T04:00:00Z","v":102367,"vw":9.471973},{"c":9.37,"h":9.4355,"l":9.349,"n":495,"o":9.42,"t":"2025-05-06T04:00:00Z","v":67257,"vw":9.400858},{"c":9.4,"h":9.46,"l":9.3762,"n":299,"o":9.46,"t":"2025-05-07T04:00:00Z","v":85386,"vw":9.416871},{"c":9.39,"h":9.48,"l":9.39,"n":490,"o":9.46,"t":"2025-05-08T04:00:00Z","v":91887,"vw":9.429488},{"c":9.48,"h":9.5,"l":9.4,"n":403,"o":9.43,"t":"2025-05-09T04:00:00Z","v":39370,"vw":9.462384},{"c":9.55,"h":9.63,"l":9.52,"n":676,"o":9.52,"t":"2025-05-12T04:00:00Z","v":131504,"vw":9.568316},{"c":9.48,"h":9.56,"l":9.44,"n":733,"o":9.5,"t":"2025-05-13T04:00:00Z","v":145075,"vw":9.467909},{"c":9.39,"h":9.48,"l":9.36,"n":805,"o":9.48,"t":"2025-05-14T04:00:00Z","v":141555,"vw":9.409968},{"c":9.5,"h":9.52,"l":9.37,"n":485,"o":9.41,"t":"2025-05-15T04:00:00Z","v":80358,"vw":9.459343},{"c":9.59,"h":9.6,"l":9.49,"n":480,"o":9.53,"t":"2025-05-16T04:00:00Z","v":72241,"vw":9.555676},{"c":9.52,"h":9.56,"l":9.46,"n":382,"o":9.5,"t":"2025-05-19T04:00:00Z","v":50258,"vw":9.5277},{"c":9.48,"h":9.5597,"l":9.48,"n":261,"o":9.54,"t":"2025-05-20T04:00:00Z","v":25084,"vw":9.528424},{"c":9.2103,"h":9.47,"l":9.2,"n":698,"o":9.47,"t":"2025-05-21T04:00:00Z","v":187547,"vw":9.3049},{"c":9.14,"h":9.21,"l":9.0802,"n":721,"o":9.16,"t":"2025-05-22T04:00:00Z","v":92867,"vw":9.146822},{"c":9.17,"h":9.185,"l":9.12,"n":352,"o":9.15,"t":"2025-05-23T04:00:00Z","v":59430,"vw":9.148409},{"c":9.3445,"h":9.35,"l":9.2,"n":409,"o":9.23,"t":"2025-05-27T04:00:00Z","v":71266,"vw":9.277961},{"c":9.3,"h":9.34,"l":9.28,"n":289,"o":9.32,"t":"2025-05-28T04:00:00Z","v":46991,"vw":9.311416},{"c":9.37,"h":9.4,"l":9.31,"n":232,"o":9.33,"t":"2025-05-29T04:00:00Z","v":33412,"vw":9.354369},{"c":9.35,"h":9.38,"l":9.31,"n":370,"o":9.38,"t":"2025-05-30T04:00:00Z","v":32181,"vw":9.348164},{"c":9.28,"h":9.33,"l":9.24,"n":634,"o":9.33,"t":"2025-06-02T04:00:00Z","v":97091,"vw":9.290617},{"c":9.3513,"h":9.39,"l":9.265,"n":324,"o":9.3,"t":"2025-06-03T04:00:00Z","v":59512,"vw":9.349439},{"c":9.31,"h":9.39,"l":9.29,"n":367,"o":9.34,"t":"2025-06-04T04:00:00Z","v":76487,"vw":9.330675},{"c":9.35,"h":9.39,"l":9.31,"n":325,"o":9.32,"t":"2025-06-05T04:00:00Z","v":112160,"vw":9.371165},{"c":9.42,"h":9.4484,"l":9.38,"n":312,"o":9.38,"t":"2025-06-06T04:00:00Z","v":67976,"vw":9.417414},{"c":9.49,"h":9.57,"l":9.38,"n":418,"o":9.38,"t":"2025-06-09T04:00:00Z","v":71372,"vw":9.493542},{"c":9.58,"h":9.6192,"l":9.48,"n":272,"o":9.48,"t":"2025-06-10T04:00:00Z","v":46922,"vw":9.554046},{"c":9.5955,"h":9.68,"l":9.5955,"n":263,"o":9.65,"t":"2025-06-11T04:00:00Z","v":71830,"vw":9.641453},{"c":9.6,"h":9.63,"l":9.5472,"n":270,"o":9.57,"t":"2025-06-12T04:00:00Z","v":57638,"vw":9.594675},{"c":9.43,"h":9.55,"l":9.43,"n":396,"o":9.55,"t":"2025-06-13T04:00:00Z","v":80849,"vw":9.482986},{"c":9.45,"h":9.57,"l":9.45,"n":330,"o":9.53,"t":"2025-06-16T04:00:00Z","v":40817,"vw":9.523796},{"c":9.35,"h":9.4,"l":9.32,"n":416,"o":9.38,"t":"2025-06-17T04:00:00Z","v":74373,"vw":9.349353},{"c":9.43,"h":9.48,"l":9.3236,"n":394,"o":9.36,"t":"2025-06-18T04:00:00Z","v":61985,"vw":9.411619},{"c":9.38,"h":9.4664,"l":9.3701,"n":310,"o":9.43,"t":"2025-06-20T04:00:00Z","v":62387,"vw":9.426481},{"c":9.49,"h":9.49,"l":9.32,"n":400,"o":9.4,"t":"2025-06-23T04:00:00Z","v":99710,"vw":9.401571},{"c":9.48,"h":9.5599,"l":9.47,"n":320,"o":9.47,"t":"2025-06-24T04:00:00Z","v":89571,"vw":9.50362},{"c":9.34,"h":9.48,"l":9.34,"n":390,"o":9.48,"t":"2025-06-25T04:00:00Z","v":83981,"vw":9.402404},{"c":9.474,"h":9.474,"l":9.39,"n":392,"o":9.4,"t":"2025-06-26T04:00:00Z","v":73100,"vw":9.424177},{"c":9.45,"h":9.53,"l":9.41,"n":406,"o":9.48,"t":"2025-06-27T04:00:00Z","v":53627,"vw":9.46321},{"c":9.49,"h":9.51,"l":9.39,"n":487,"o":9.51,"t":"2025-06-30T04:00:00Z","v":126405,"vw":9.42575},{"c":9.57,"h":9.665,"l":9.4,"n":351,"o":9.44,"t":"2025-07-01T04:00:00Z","v":60381,"vw":9.559811},{"c":9.69,"h":9.69,"l":9.56,"n":349,"o":9.58,"t":"2025-07-02T04:00:00Z","v":52046,"vw":9.633624},{"c":9.75,"h":9.75,"l":9.7,"n":263,"o":9.75,"t":"2025-07-03T04:00:00Z","v":39267,"vw":9.736436},{"c":9.5802,"h":9.7268,"l":9.5519,"n":434,"o":9.7,"t":"2025-07-07T04:00:00Z","v":77633,"vw":9.650857},{"c":9.6325,"h":9.6884,"l":9.5704,"n":267,"o":9.6,"t":"2025-07-08T04:00:00Z","v":29972,"vw":9.633206},{"c":9.655,"h":9.715,"l":9.63,"n":258,"o":9.7,"t":"2025-07-09T04:00:00Z","v":48415,"vw":9.657778},{"c":9.72,"h":9.75,"l":9.65,"n":322,"o":9.65,"t":"2025-07-10T04:00:00Z","v":73559,"vw":9.716275},{"c":9.7,"h":9.74,"l":9.66,"n":348,"o":9.7,"t":"2025-07-11T04:00:00Z","v":67753,"vw":9.698701},{"c":9.74,"h":9.7601,"l":9.68,"n":300,"o":9.68,"t":"2025-07-14T04:00:00Z","v":73396,"vw":9.733181},{"c":9.522,"h":9.73,"l":9.52,"n":365,"o":9.67,"t":"2025-07-15T04:00:00Z","v":43879,"vw":9.609048},{"c":9.5781,"h":9.7042,"l":9.5,"n":470,"o":9.6,"t":"2025-07-16T04:00:00Z","v":71398,"vw":9.566731},{"c":9.52,"h":9.62,"l":9.5119,"n":406,"o":9.55,"t":"2025-07-17T04:00:00Z","v":68036,"vw":9.547504},{"c":9.49,"h":9.61,"l":9.46,"n":382,"o":9.61,"t":"2025-07-18T04:00:00Z","v":57616,"vw":9.509332},{"c":9.509,"h":9.55,"l":9.5,"n":337,"o":9.54,"t":"2025-07-21T04:00:00Z","v":49765,"vw":9.529405},{"c":9.66,"h":9.69,"l":9.52,"n":282,"o":9.52,"t":"2025-07-22T04:00:00Z","v":59137,"vw":9.626035},{"c":9.68,"h":9.69,"l":9.645,"n":280,"o":9.68,"t":"2025-07-23T04:00:00Z","v":67010,"vw":9.674458},{"c":9.668,"h":9.71,"l":9.668,"n":222,"o":9.68,"t":"2025-07-24T04:00:00Z","v":34508,"vw":9.695958},{"c":9.63,"h":9.6752,"l":9.5821,"n":384,"o":9.65,"t":"2025-07-25T04:00:00Z","v":110491,"vw":9.629804},{"c":9.56,"h":9.729,"l":9.5517,"n":359,"o":9.56,"t":"2025-07-28T04:00:00Z","v":89054,"vw":9.60186},{"c":9.58,"h":9.62,"l":9.5629,"n":283,"o":9.58,"t":"2025-07-29T04:00:00Z","v":53179,"vw":9.588547},{"c":9.45,"h":9.62,"l":9.415,"n":494,"o":9.58,"t":"2025-07-30T04:00:00Z","v":134676,"vw":9.521857},{"c":9.36,"h":9.42,"l":9.33,"n":594,"o":9.4,"t":"2025-07-31T04:00:00Z","v":153898,"vw":9.380484},{"c":9.34,"h":9.4,"l":9.28,"n":580,"o":9.35,"t":"2025-08-01T04:00:00Z","v":119255,"vw":9.326681},{"c":9.4198,"h":9.43,"l":9.38,"n":490,"o":9.38,"t":"2025-08-04T04:00:00Z","v":97031,"vw":9.415219},{"c":9.465,"h":9.47,"l":9.39,"n":356,"o":9.45,"t":"2025-08-05T04:00:00Z","v":75893,"vw":9.424292},{"c":9.389,"h":9.4499,"l":9.37,"n":580,"o":9.44,"t":"2025-08-06T04:00:00Z","v":109957,"vw":9.405768},{"c":9.445,"h":9.4508,"l":9.4,"n":359,"o":9.45,"t":"2025-08-07T04:00:00Z","v":55251,"vw":9.43373},{"c":9.4,"h":9.47,"l":9.37,"n":389,"o":9.37,"t":"2025-08-08T04:00:00Z","v":55070,"vw":9.427871},{"c":9.38,"h":9.48,"l":9.365,"n":633,"o":9.48,"t":"2025-08-11T04:00:00Z","v":164054,"vw":9.421369},{"c":9.445,"h":9.445,"l":9.31,"n":450,"o":9.31,"t":"2025-08-12T04:00:00Z","v":52050,"vw":9.377258},{"c":9.58,"h":9.58,"l":9.44,"n":550,"o":9.52,"t":"2025-08-13T04:00:00Z","v":108994,"vw":9.500642},{"c":9.4787,"h":9.58,"l":9.43,"n":404,"o":9.58,"t":"2025-08-14T04:00:00Z","v":60871,"vw":9.465576},{"c":9.455,"h":9.54,"l":9.44,"n":351,"o":9.54,"t":"2025-08-15T04:00:00Z","v":65799,"vw":9.471151},{"c":9.42,"h":9.5,"l":9.41,"n":381,"o":9.5,"t":"2025-08-18T04:00:00Z","v":47015,"vw":9.447017},{"c":9.51,"h":9.55,"l":9.42,"n":318,"o":9.42,"t":"2025-08-19T04:00:00Z","v":38300,"vw":9.511117},{"c":9.58,"h":9.5972,"l":9.53,"n":271,"o":9.55,"t":"2025-08-20T04:00:00Z","v":76421,"vw":9.563454},{"c":9.52,"h":9.58,"l":9.48,"n":225,"o":9.58,"t":"2025-08-21T04:00:00Z","v":43613,"vw":9.536865},{"c":9.74,"h":9.7899,"l":9.42,"n":437,"o":9.42,"t":"2025-08-22T04:00:00Z","v":141293,"vw":9.70976},{"c":9.6922,"h":9.78,"l":9.69,"n":278,"o":9.76,"t":"2025-08-25T04:00:00Z","v":62793,"vw":9.728249},{"c":9.72,"h":9.765,"l":9.6803,"n":239,"o":9.76,"t":"2025-08-26T04:00:00Z","v":48857,"vw":9.71722},{"c":9.82,"h":9.8334,"l":9.69,"n":232,"o":9.69,"t":"2025-08-27T04:00:00Z","v":68338,"vw":9.782422},{"c":9.8,"h":9.85,"l":9.7501,"n":225,"o":9.85,"t":"2025-08-28T04:00:00Z","v":43127,"vw":9.781352},{"c":9.9,"h":9.9,"l":9.82,"n":394,"o":9.83,"t":"2025-08-29T04:00:00Z","v":70519,"vw":9.84779},{"c":9.77,"h":9.86,"l":9.76,"n":433,"o":9.78,"t":"2025-09-02T04:00:00Z","v":105470,"vw":9.797155},{"c":9.87,"h":9.87,"l":9.78,"n":244,"o":9.8,"t":"2025-09-03T04:00:00Z","v":44930,"vw":9.816881},{"c":9.97,"h":9.97,"l":9.88,"n":336,"o":9.89,"t":"2025-09-04T04:00:00Z","v":55983,"vw":9.920386},{"c":10.068,"h":10.1,"l":9.99,"n":417,"o":9.99,"t":"2025-09-05T04:00:00Z","v":66679,"vw":10.043259},{"c":10.04,"h":10.11,"l":10,"n":637,"o":10.11,"t":"2025-09-08T04:00:00Z","v":181701,"vw":10.039177},{"c":9.99,"h":10.03,"l":9.97,"n":312,"o":10.03,"t":"2025-09-09T04:00:00Z","v":59999,"vw":9.999496},{"c":9.96,"h":10.0094,"l":9.93,"n":407,"o":10,"t":"2025-09-10T04:00:00Z","v":97434,"vw":9.951536},{"c":10.03,"h":10.05,"l":9.88,"n":300,"o":9.88,"t":"2025-09-11T04:00:00Z","v":38447,"vw":10.011425},{"c":9.9988,"h":10.03,"l":9.96,"n":299,"o":10.03,"t":"2025-09-12T04:00:00Z","v":44930,"vw":10.001575},{"c":10.01,"h":10.12,"l":9.96,"n":501,"o":10.12,"t":"2025-09-15T04:00:00Z","v":95565,"vw":10.003802},{"c":9.84,"h":9.9399,"l":9.81,"n":447,"o":9.9,"t":"2025-09-16T04:00:00Z","v":68414,"vw":9.83469},{"c":9.85,"h":9.99,"l":9.81,"n":448,"o":9.93,"t":"2025-09-17T04:00:00Z","v":59353,"vw":9.898509},{"c":9.91,"h":9.94,"l":9.82,"n":428,"o":9.94,"t":"2025-09-18T04:00:00Z","v":102650,"vw":9.861865},{"c":9.81,"h":9.92,"l":9.81,"n":305,"o":9.92,"t":"2025-09-19T04:00:00Z","v":65780,"vw":9.845972},{"c":9.73,"h":9.98,"l":9.72,"n":777,"o":9.82,"t":"2025-09-22T04:00:00Z","v":212060,"vw":9.745677},{"c":9.74,"h":9.79,"l":9.71,"n":452,"o":9.74,"t":"2025-09-23T04:00:00Z","v":70308,"vw":9.753835},{"c":9.6777,"h":9.77,"l":9.66,"n":502,"o":9.74,"t":"2025-09-24T04:00:00Z","v":107768,"vw":9.6961},{"c":9.625,"h":9.6899,"l":9.605,"n":436,"o":9.68,"t":"2025-09-25T04:00:00Z","v":52594,"vw":9.638454},{"c":9.65,"h":9.7,"l":9.59,"n":362,"o":9.62,"t":"2025-09-26T04:00:00Z","v":79003,"vw":9.640769},{"c":9.62,"h":9.7,"l":9.58,"n":507,"o":9.64,"t":"2025-09-29T04:00:00Z","v":77226,"vw":9.616599},{"c":9.6328,"h":9.6328,"l":9.56,"n":818,"o":9.63,"t":"2025-09-30T04:00:00Z","v":70778,"vw":9.596594},{"c":9.715,"h":9.7299,"l":9.61,"n":385,"o":9.61,"t":"2025-10-01T04:00:00Z","v":26929,"vw":9.667105},{"c":9.69,"h":9.74,"l":9.6101,"n":373,"o":9.74,"t":"2025-10-02T04:00:00Z","v":49682,"vw":9.670256},{"c":9.71,"h":9.79,"l":9.68,"n":391,"o":9.68,"t":"2025-10-03T04:00:00Z","v":48545,"vw":9.746803},{"c":9.565,"h":9.74,"l":9.5647,"n":910,"o":9.71,"t":"2025-10-06T04:00:00Z","v":181162,"vw":9.632365},{"c":9.5201,"h":9.58,"l":9.51,"n":479,"o":9.57,"t":"2025-10-07T04:00:00Z","v":59961,"vw":9.546973},{"c":9.51,"h":9.55,"l":9.4901,"n":402,"o":9.54,"t":"2025-10-08T04:00:00Z","v":52827,"vw":9.517964},{"c":9.41,"h":9.52,"l":9.37,"n":591,"o":9.5,"t":"2025-10-09T04:00:00Z","v":82795,"vw":9.448918},{"c":9.305,"h":9.4553,"l":9.3,"n":666,"o":9.44,"t":"2025-10-10T04:00:00Z","v":86023,"vw":9.341482},{"c":9.36,"h":9.4,"l":9.3,"n":428,"o":9.35,"t":"2025-10-13T04:00:00Z","v":80130,"vw":9.327746},{"c":9.44,"h":9.47,"l":9.32,"n":360,"o":9.32,"t":"2025-10-14T04:00:00Z","v":75382,"vw":9.428969},{"c":9.5,"h":9.57,"l":9.45,"n":421,"o":9.48,"t":"2025-10-15T04:00:00Z","v":61579,"vw":9.536476},{"c":9.43,"h":9.54,"l":9.38,"n":402,"o":9.53,"t":"2025-10-16T04:00:00Z","v":93552,"vw":9.422315},{"c":9.43,"h":9.45,"l":9.38,"n":326,"o":9.38,"t":"2025-10-17T04:00:00Z","v":63053,"vw":9.424105},{"c":9.53,"h":9.535,"l":9.45,"n":389,"o":9.46,"t":"2025-10-20T04:00:00Z","v":72485,"vw":9.478215},{"c":9.407,"h":9.4799,"l":9.4,"n":443,"o":9.45,"t":"2025-10-21T04:00:00Z","v":60622,"vw":9.445393},{"c":9.4728,"h":9.5,"l":9.4,"n":597,"o":9.4,"t":"2025-10-22T04:00:00Z","v":127615,"vw":9.455028},{"c":9.4559,"h":9.485,"l":9.43,"n":407,"o":9.48,"t":"2025-10-23T04:00:00Z","v":48334,"vw":9.456777},{"c":9.4656,"h":9.51,"l":9.46,"n":342,"o":9.46,"t":"2025-10-24T04:00:00Z","v":69126,"vw":9.478969},{"c":9.5,"h":9.5211,"l":9.45,"n":540,"o":9.48,"t":"2025-10-27T04:00:00Z","v":108463,"vw":9.47335},{"c":9.36,"h":9.46,"l":9.33,"n":833,"o":9.46,"t":"2025-10-28T04:00:00Z","v":217271,"vw":9.359883},{"c":9.19,"h":9.38,"l":9.17,"n":698,"o":9.35,"t":"2025-10-29T04:00:00Z","v":120235,"vw":9.285787},{"c":9.1405,"h":9.229,"l":9.12,"n":797,"o":9.16,"t":"2025-10-30T04:00:00Z","v":112148,"vw":9.162474},{"c":9.1916,"h":9.21,"l":9.09,"n":597,"o":9.15,"t":"2025-10-31T04:00:00Z","v":116845,"vw":9.137503},{"c":9.2,"h":9.22,"l":9.1,"n":431,"o":9.22,"t":"2025-11-03T05:00:00Z","v":63758,"vw":9.150032},{"c":9.18,"h":9.206,"l":9.1384,"n":359,"o":9.17,"t":"2025-11-04T05:00:00Z","v":49551,"vw":9.176217},{"c":9.25,"h":9.26,"l":9.16,"n":310,"o":9.16,"t":"2025-11-05T05:00:00Z","v":32925,"vw":9.22034},{"c":9.201,"h":9.28,"l":9.18,"n":258,"o":9.28,"t":"2025-11-06T05:00:00Z","v":40225,"vw":9.229657},{"c":9.34,"h":9.35,"l":9.2,"n":402,"o":9.2,"t":"2025-11-07T05:00:00Z","v":68964,"vw":9.293378},{"c":9.3044,"h":9.37,"l":9.3,"n":432,"o":9.35,"t":"2025-11-10T05:00:00Z","v":138119,"vw":9.327401},{"c":9.45,"h":9.45,"l":9.31,"n":308,"o":9.31,"t":"2025-11-11T05:00:00Z","v":40828,"vw":9.396608},{"c":9.3624,"h":9.45,"l":9.36,"n":292,"o":9.45,"t":"2025-11-12T05:00:00Z","v":65157,"vw":9.40856},{"c":9.3218,"h":9.4,"l":9.31,"n":327,"o":9.31,"t":"2025-11-13T05:00:00Z","v":60637,"vw":9.354425},{"c":9.34,"h":9.34,"l":9.26,"n":381,"o":9.28,"t":"2025-11-14T05:00:00Z","v":87417,"vw":9.311499},{"c":9.2352,"h":9.36,"l":9.23,"n":538,"o":9.33,"t":"2025-11-17T05:00:00Z","v":65315,"vw":9.309351},{"c":9.18,"h":9.19,"l":9.13,"n":425,"o":9.19,"t":"2025-11-18T05:00:00Z","v":79113,"vw":9.161064},{"c":9.12,"h":9.2098,"l":9.1,"n":619,"o":9.18,"t":"2025-11-19T05:00:00Z","v":116256,"vw":9.151236},{"c":9.02,"h":9.21,"l":9.02,"n":605,"o":9.21,"t":"2025-11-20T05:00:00Z","v":103792,"vw":9.097861},{"c":9.21,"h":9.24,"l":9.02,"n":360,"o":9.02,"t":"2025-11-21T05:00:00Z","v":80459,"vw":9.156667},{"c":9.24,"h":9.25,"l":9.198,"n":720,"o":9.21,"t":"2025-11-24T05:00:00Z","v":351903,"vw":9.234006},{"c":9.38,"h":9.429,"l":9.24,"n":400,"o":9.24,"t":"2025-11-25T05:00:00Z","v":59524,"vw":9.374587},{"c":9.45,"h":9.5,"l":9.3888,"n":290,"o":9.4,"t":"2025-11-26T05:00:00Z","v":81038,"vw":9.446416},{"c":9.4453,"h":9.48,"l":9.43,"n":223,"o":9.48,"t":"2025-11-28T05:00:00Z","v":36728,"vw":9.449469},{"c":9.41,"h":9.45,"l":9.389,"n":324,"o":9.45,"t":"2025-12-01T05:00:00Z","v":51531,"vw":9.408828},{"c":9.36,"h":9.45,"l":9.3599,"n":441,"o":9.45,"t":"2025-12-02T05:00:00Z","v":53847,"vw":9.37976},{"c":9.44,"h":9.45,"l":9.3884,"n":242,"o":9.41,"t":"2025-12-03T05:00:00Z","v":48065,"vw":9.410001},{"c":9.31,"h":9.4291,"l":9.31,"n":389,"o":9.39,"t":"2025-12-04T05:00:00Z","v":90189,"vw":9.370267},{"c":9.33,"h":9.39,"l":9.3125,"n":430,"o":9.34,"t":"2025-12-05T05:00:00Z","v":97080,"vw":9.350748},{"c":9.275,"h":9.33,"l":9.2729,"n":426,"o":9.33,"t":"2025-12-08T05:00:00Z","v":95063,"vw":9.288403},{"c":9.3,"h":9.34,"l":9.284,"n":373,"o":9.31,"t":"2025-12-09T05:00:00Z","v":92189,"vw":9.297875},{"c":9.3907,"h":9.43,"l":9.32,"n":478,"o":9.37,"t":"2025-12-10T05:00:00Z","v":103780,"vw":9.369582},{"c":9.38,"h":9.45,"l":9.379,"n":463,"o":9.4,"t":"2025-12-11T05:00:00Z","v":134324,"vw":9.42309},{"c":9.44,"h":9.48,"l":9.415,"n":407,"o":9.45,"t":"2025-12-12T05:00:00Z","v":120014,"vw":9.450864},{"c":9.46,"h":9.47,"l":9.4,"n":390,"o":9.47,"t":"2025-12-15T05:00:00Z","v":65141,"vw":9.440418},{"c":9.33,"h":9.4278,"l":9.31,"n":361,"o":9.4,"t":"2025-12-16T05:00:00Z","v":79569,"vw":9.355854},{"c":9.39,"h":9.44,"l":9.3541,"n":484,"o":9.36,"t":"2025-12-17T05:00:00Z","v":107004,"vw":9.39267},{"c":9.3797,"h":9.42,"l":9.3655,"n":322,"o":9.41,"t":"2025-12-18T05:00:00Z","v":51956,"vw":9.389949},{"c":9.335,"h":9.4,"l":9.33,"n":379,"o":9.39,"t":"2025-12-19T05:00:00Z","v":67437,"vw":9.349645},{"c":9.315,"h":9.35,"l":9.3,"n":519,"o":9.33,"t":"2025-12-22T05:00:00Z","v":119403,"vw":9.324985},{"c":9.21,"h":9.31,"l":9.21,"n":718,"o":9.3,"t":"2025-12-23T05:00:00Z","v":141088,"vw":9.247275},{"c":9.28,"h":9.29,"l":9.15,"n":376,"o":9.2,"t":"2025-12-24T05:00:00Z","v":45527,"vw":9.230536},{"c":9.29,"h":9.33,"l":9.25,"n":569,"o":9.27,"t":"2025-12-26T05:00:00Z","v":136114,"vw":9.271087},{"c":9.28,"h":9.2937,"l":9.25,"n":425,"o":9.29,"t":"2025-12-29T05:00:00Z","v":98363,"vw":9.266611},{"c":9.31,"h":9.33,"l":9.26,"n":366,"o":9.29,"t":"2025-12-30T05:00:00Z","v":126977,"vw":9.307032},{"c":9.2913,"h":9.34,"l":9.2801,"n":339,"o":9.34,"t":"2025-12-31T05:00:00Z","v":80863,"vw":9.301412},{"c":9.3666,"h":9.4,"l":9.269,"n":497,"o":9.31,"t":"2026-01-02T05:00:00Z","v":92126,"vw":9.329097},{"c":9.39,"h":9.4,"l":9.3,"n":503,"o":9.38,"t":"2026-01-05T05:00:00Z","v":152372,"vw":9.359328},{"c":9.415,"h":9.42,"l":9.32,"n":308,"o":9.35,"t":"2026-01-06T05:00:00Z","v":62720,"vw":9.378886},{"c":9.4053,"h":9.46,"l":9.39,"n":235,"o":9.46,"t":"2026-01-07T05:00:00Z","v":62092,"vw":9.418385},{"c":9.5343,"h":9.575,"l":9.38,"n":346,"o":9.39,"t":"2026-01-08T05:00:00Z","v":121900,"vw":9.510852},{"c":9.6,"h":9.64,"l":9.5501,"n":319,"o":9.58,"t":"2026-01-09T05:00:00Z","v":56598,"vw":9.604627},{"c":9.6057,"h":9.64,"l":9.5317,"n":338,"o":9.6,"t":"2026-01-12T05:00:00Z","v":71870,"vw":9.605359},{"c":9.61,"h":9.67,"l":9.5418,"n":358,"o":9.65,"t":"2026-01-13T05:00:00Z","v":82796,"vw":9.609916},{"c":9.71,"h":9.71,"l":9.5582,"n":253,"o":9.58,"t":"2026-01-14T05:00:00Z","v":64654,"vw":9.623326},{"c":9.81,"h":9.8238,"l":9.68,"n":383,"o":9.71,"t":"2026-01-15T05:00:00Z","v":86866,"vw":9.780843},{"c":9.88,"h":9.89,"l":9.76,"n":444,"o":9.79,"t":"2026-01-16T05:00:00Z","v":79122,"vw":9.845469},{"c":9.75,"h":9.84,"l":9.6925,"n":483,"o":9.75,"t":"2026-01-20T05:00:00Z","v":81388,"vw":9.750146},{"c":9.71,"h":9.73,"l":9.615,"n":416,"o":9.69,"t":"2026-01-21T05:00:00Z","v":96890,"vw":9.670637},{"c":9.69,"h":9.8,"l":9.67,"n":542,"o":9.75,"t":"2026-01-22T05:00:00Z","v":129035,"vw":9.748332},{"c":9.67,"h":9.6995,"l":9.61,"n":431,"o":9.69,"t":"2026-01-23T05:00:00Z","v":59442,"vw":9.642833},{"c":9.6052,"h":9.68,"l":9.55,"n":376,"o":9.68,"t":"2026-01-26T05:00:00Z","v":118708,"vw":9.583967},{"c":9.6291,"h":9.65,"l":9.57,"n":345,"o":9.58,"t":"2026-01-27T05:00:00Z","v":53888,"vw":9.599765},{"c":9.54,"h":9.695,"l":9.5,"n":420,"o":9.64,"t":"2026-01-28T05:00:00Z","v":70819,"vw":9.597266},{"c":9.605,"h":9.6099,"l":9.5188,"n":310,"o":9.57,"t":"2026-01-29T05:00:00Z","v":44508,"vw":9.555397},{"c":9.4916,"h":9.58,"l":9.409,"n":446,"o":9.58,"t":"2026-01-30T05:00:00Z","v":56057,"vw":9.44928},{"c":9.47,"h":9.5784,"l":9.47,"n":395,"o":9.5,"t":"2026-02-02T05:00:00Z","v":63716,"vw":9.499467},{"c":9.53,"h":9.6,"l":9.43,"n":411,"o":9.5,"t":"2026-02-03T05:00:00Z","v":62204,"vw":9.505034},{"c":9.6402,"h":9.6596,"l":9.5255,"n":349,"o":9.56,"t":"2026-02-04T05:00:00Z","v":99951,"vw":9.601261},{"c":9.6202,"h":9.65,"l":9.56,"n":311,"o":9.64,"t":"2026-02-05T05:00:00Z","v":47332,"vw":9.599774},{"c":9.65,"h":9.7,"l":9.62,"n":321,"o":9.65,"t":"2026-02-06T05:00:00Z","v":58515,"vw":9.654257},{"c":9.6016,"h":9.69,"l":9.51,"n":436,"o":9.67,"t":"2026-02-09T05:00:00Z","v":83654,"vw":9.587524},{"c":9.705,"h":9.72,"l":9.61,"n":297,"o":9.62,"t":"2026-02-10T05:00:00Z","v":80939,"vw":9.680688},{"c":9.63,"h":9.7127,"l":9.63,"n":323,"o":9.7,"t":"2026-02-11T05:00:00Z","v":41940,"vw":9.679507},{"c":9.595,"h":9.74,"l":9.53,"n":327,"o":9.71,"t":"2026-02-12T05:00:00Z","v":41936,"vw":9.644263},{"c":9.685,"h":9.74,"l":9.58,"n":461,"o":9.6,"t":"2026-02-13T05:00:00Z","v":66486,"vw":9.665332},{"c":9.615,"h":9.73,"l":9.49,"n":504,"o":9.62,"t":"2026-02-17T05:00:00Z","v":56665,"vw":9.591584},{"c":9.53,"h":9.619,"l":9.52,"n":655,"o":9.61,"t":"2026-02-18T05:00:00Z","v":74156,"vw":9.575269},{"c":9.5426,"h":9.59,"l":9.51,"n":377,"o":9.53,"t":"2026-02-19T05:00:00Z","v":42569,"vw":9.531819},{"c":9.6,"h":9.6,"l":9.51,"n":347,"o":9.56,"t":"2026-02-20T05:00:00Z","v":33322,"vw":9.555705},{"c":9.5,"h":9.6399,"l":9.49,"n":402,"o":9.57,"t":"2026-02-23T05:00:00Z","v":59694,"vw":9.545424},{"c":9.54,"h":9.5423,"l":9.45,"n":393,"o":9.5,"t":"2026-02-24T05:00:00Z","v":65945,"vw":9.497309},{"c":9.56,"h":9.56,"l":9.46,"n":396,"o":9.56,"t":"2026-02-25T05:00:00Z","v":65049,"vw":9.501736},{"c":9.67,"h":9.67,"l":9.58,"n":260,"o":9.59,"t":"2026-02-26T05:00:00Z","v":44922,"vw":9.623701},{"c":9.61,"h":9.67,"l":9.57,"n":346,"o":9.63,"t":"2026-02-27T05:00:00Z","v":57959,"vw":9.63819},{"c":9.67,"h":9.7,"l":9.462,"n":359,"o":9.5,"t":"2026-03-02T05:00:00Z","v":77842,"vw":9.612619},{"c":9.6,"h":9.62,"l":9.43,"n":369,"o":9.53,"t":"2026-03-03T05:00:00Z","v":69894,"vw":9.480034},{"c":9.6396,"h":9.67,"l":9.5511,"n":280,"o":9.64,"t":"2026-03-04T05:00:00Z","v":44352,"vw":9.60019},{"c":9.5835,"h":9.62,"l":9.5497,"n":265,"o":9.61,"t":"2026-03-05T05:00:00Z","v":42093,"vw":9.573811},{"c":9.48,"h":9.5,"l":9.42,"n":360,"o":9.5,"t":"2026-03-06T05:00:00Z","v":69499,"vw":9.460845},{"c":9.435,"h":9.47,"l":9.2011,"n":662,"o":9.36,"t":"2026-03-09T04:00:00Z","v":159618,"vw":9.2911},{"c":9.455,"h":9.53,"l":9.398,"n":332,"o":9.44,"t":"2026-03-10T04:00:00Z","v":108283,"vw":9.485885},{"c":9.3517,"h":9.49,"l":9.33,"n":476,"o":9.41,"t":"2026-03-11T04:00:00Z","v":119060,"vw":9.36186},{"c":9.26,"h":9.357,"l":9.26,"n":361,"o":9.3,"t":"2026-03-12T04:00:00Z","v":59644,"vw":9.30824},{"c":9.19,"h":9.35,"l":9.18,"n":509,"o":9.3,"t":"2026-03-13T04:00:00Z","v":91362,"vw":9.249577},{"c":9.2981,"h":9.3712,"l":9.23,"n":332,"o":9.23,"t":"2026-03-16T04:00:00Z","v":61217,"vw":9.327329},{"c":9.26,"h":9.38,"l":9.24,"n":336,"o":9.24,"t":"2026-03-17T04:00:00Z","v":43931,"vw":9.301567},{"c":9.17,"h":9.28,"l":9.17,"n":571,"o":9.21,"t":"2026-03-18T04:00:00Z","v":113084,"vw":9.223843},{"c":9.1799,"h":9.2205,"l":9.12,"n":566,"o":9.15,"t":"2026-03-19T04:00:00Z","v":140418,"vw":9.16265},{"c":8.88,"h":9.17,"l":8.84,"n":1068,"o":9.17,"t":"2026-03-20T04:00:00Z","v":244297,"vw":8.97184},{"c":8.98,"h":9.09,"l":8.9301,"n":427,"o":9,"t":"2026-03-23T04:00:00Z","v":108345,"vw":9.029444},{"c":8.9501,"h":9.05,"l":8.95,"n":326,"o":8.98,"t":"2026-03-24T04:00:00Z","v":48215,"vw":9.00536},{"c":8.98,"h":9.03,"l":8.955,"n":293,"o":8.97,"t":"2026-03-25T04:00:00Z","v":50641,"vw":8.992335},{"c":8.935,"h":9.02,"l":8.9,"n":357,"o":8.9,"t":"2026-03-26T04:00:00Z","v":58773,"vw":8.944878},{"c":8.775,"h":8.97,"l":8.7501,"n":535,"o":8.96,"t":"2026-03-27T04:00:00Z","v":85594,"vw":8.855305},{"c":8.89,"h":8.95,"l":8.83,"n":436,"o":8.89,"t":"2026-03-30T04:00:00Z","v":48581,"vw":8.881273},{"c":8.99,"h":9.01,"l":8.915,"n":338,"o":8.94,"t":"2026-03-31T04:00:00Z","v":47696,"vw":8.976898},{"c":8.99,"h":9.04,"l":8.965,"n":360,"o":9.04,"t":"2026-04-01T04:00:00Z","v":51036,"vw":8.999217},{"c":9.07,"h":9.07,"l":8.9,"n":313,"o":9.05,"t":"2026-04-02T04:00:00Z","v":51009,"vw":8.979024},{"c":9.0811,"h":9.15,"l":9.03,"n":365,"o":9.15,"t":"2026-04-06T04:00:00Z","v":54351,"vw":9.064909},{"c":9.1,"h":9.11,"l":9.04,"n":299,"o":9.06,"t":"2026-04-07T04:00:00Z","v":53649,"vw":9.078909},{"c":9.28,"h":9.28,"l":9.185,"n":339,"o":9.19,"t":"2026-04-08T04:00:00Z","v":115145,"vw":9.230434},{"c":9.37,"h":9.3948,"l":9.21,"n":285,"o":9.24,"t":"2026-04-09T04:00:00Z","v":67151,"vw":9.349875},{"c":9.39,"h":9.41,"l":9.3358,"n":381,"o":9.36,"t":"2026-04-10T04:00:00Z","v":96113,"vw":9.374398},{"c":9.43,"h":9.43,"l":9.31,"n":446,"o":9.32,"t":"2026-04-13T04:00:00Z","v":61880,"vw":9.362194},{"c":9.54,"h":9.54,"l":9.43,"n":346,"o":9.43,"t":"2026-04-14T04:00:00Z","v":79049,"vw":9.482945},{"c":9.59,"h":9.59,"l":9.47,"n":337,"o":9.54,"t":"2026-04-15T04:00:00Z","v":55295,"vw":9.529779},{"c":9.54,"h":9.59,"l":9.51,"n":308,"o":9.58,"t":"2026-04-16T04:00:00Z","v":37151,"vw":9.530613},{"c":9.7,"h":9.7,"l":9.5,"n":505,"o":9.5,"t":"2026-04-17T04:00:00Z","v":97558,"vw":9.655762},{"c":9.71,"h":9.71,"l":9.62,"n":591,"o":9.65,"t":"2026-04-20T04:00:00Z","v":158799,"vw":9.67457},{"c":9.52,"h":9.67,"l":9.51,"n":378,"o":9.67,"t":"2026-04-21T04:00:00Z","v":76098,"vw":9.587298},{"c":9.49,"h":9.59,"l":9.47,"n":509,"o":9.59,"t":"2026-04-22T04:00:00Z","v":90123,"vw":9.523142},{"c":9.45,"h":9.52,"l":9.43,"n":422,"o":9.49,"t":"2026-04-23T04:00:00Z","v":95633,"vw":9.465918},{"c":9.52,"h":9.54,"l":9.42,"n":332,"o":9.42,"t":"2026-04-24T04:00:00Z","v":63886,"vw":9.507345},{"c":9.55,"h":9.5993,"l":9.53,"n":339,"o":9.54,"t":"2026-04-27T04:00:00Z","v":62744,"vw":9.562906},{"c":9.57,"h":9.65,"l":9.52,"n":318,"o":9.65,"t":"2026-04-28T04:00:00Z","v":57289,"vw":9.550281},{"c":9.447,"h":9.565,"l":9.41,"n":350,"o":9.56,"t":"2026-04-29T04:00:00Z","v":60811,"vw":9.456508},{"c":9.5398,"h":9.56,"l":9.44,"n":301,"o":9.44,"t":"2026-04-30T04:00:00Z","v":38209,"vw":9.53301},{"c":9.6,"h":9.61,"l":9.5,"n":385,"o":9.61,"t":"2026-05-01T04:00:00Z","v":62559,"vw":9.558923},{"c":9.47,"h":9.58,"l":9.46,"n":456,"o":9.51,"t":"2026-05-04T04:00:00Z","v":89813,"vw":9.514515},{"c":9.56,"h":9.6171,"l":9.515,"n":319,"o":9.55,"t":"2026-05-05T04:00:00Z","v":55408,"vw":9.570171},{"c":9.65,"h":9.6699,"l":9.6,"n":315,"o":9.61,"t":"2026-05-06T04:00:00Z","v":78471,"vw":9.642697},{"c":9.65,"h":9.71,"l":9.52,"n":328,"o":9.52,"t":"2026-05-07T04:00:00Z","v":66135,"vw":9.65857},{"c":9.68,"h":9.71,"l":9.64,"n":319,"o":9.67,"t":"2026-05-08T04:00:00Z","v":51964,"vw":9.689599},{"c":9.56,"h":9.6995,"l":9.56,"n":387,"o":9.68,"t":"2026-05-11T04:00:00Z","v":41893,"vw":9.606106},{"c":9.55,"h":9.59,"l":9.51,"n":280,"o":9.59,"t":"2026-05-12T04:00:00Z","v":41368,"vw":9.55395},{"c":9.52,"h":9.56,"l":9.5,"n":359,"o":9.56,"t":"2026-05-13T04:00:00Z","v":49390,"vw":9.514596},{"c":9.54,"h":9.62,"l":9.52,"n":399,"o":9.52,"t":"2026-05-14T04:00:00Z","v":83909,"vw":9.564512},{"c":9.41,"h":9.49,"l":9.3901,"n":491,"o":9.49,"t":"2026-05-15T04:00:00Z","v":63409,"vw":9.424102},{"c":9.49,"h":9.53,"l":9.4,"n":406,"o":9.43,"t":"2026-05-18T04:00:00Z","v":85138,"vw":9.489168},{"c":9.38,"h":9.4,"l":9.3,"n":280,"o":9.4,"t":"2026-05-19T04:00:00Z","v":52969,"vw":9.3788},{"c":9.48,"h":9.5,"l":9.36,"n":501,"o":9.4,"t":"2026-05-20T04:00:00Z","v":68092,"vw":9.441527},{"c":9.55,"h":9.56,"l":9.435,"n":381,"o":9.45,"t":"2026-05-21T04:00:00Z","v":63732,"vw":9.51096},{"c":9.54,"h":9.58,"l":9.48,"n":332,"o":9.54,"t":"2026-05-22T04:00:00Z","v":47326,"vw":9.516009},{"c":9.6,"h":9.6,"l":9.502,"n":507,"o":9.52,"t":"2026-05-26T04:00:00Z","v":81240,"vw":9.551005},{"c":9.64,"h":9.68,"l":9.6,"n":336,"o":9.6,"t":"2026-05-27T04:00:00Z","v":54282,"vw":9.651085},{"c":9.645,"h":9.66,"l":9.595,"n":298,"o":9.65,"t":"2026-05-28T04:00:00Z","v":54448,"vw":9.647337},{"c":9.625,"h":9.67,"l":9.61,"n":387,"o":9.64,"t":"2026-05-29T04:00:00Z","v":55572,"vw":9.642599},{"c":9.52,"h":9.6,"l":9.52,"n":443,"o":9.6,"t":"2026-06-01T04:00:00Z","v":75883,"vw":9.556862},{"c":9.54,"h":9.58,"l":9.5,"n":357,"o":9.5,"t":"2026-06-02T04:00:00Z","v":37653,"vw":9.549281},{"c":9.43,"h":9.57,"l":9.43,"n":486,"o":9.54,"t":"2026-06-03T04:00:00Z","v":83978,"vw":9.494371},{"c":9.57,"h":9.59,"l":9.4,"n":370,"o":9.4,"t":"2026-06-04T04:00:00Z","v":45939,"vw":9.54555},{"c":9.6,"h":9.67,"l":9.53,"n":398,"o":9.53,"t":"2026-06-05T04:00:00Z","v":88149,"vw":9.626876},{"c":9.58,"h":9.68,"l":9.55,"n":417,"o":9.64,"t":"2026-06-08T04:00:00Z","v":67872,"vw":9.619703},{"c":9.72,"h":9.75,"l":9.54,"n":555,"o":9.54,"t":"2026-06-09T04:00:00Z","v":164873,"vw":9.689108},{"c":9.708,"h":9.8,"l":9.7,"n":360,"o":9.7,"t":"2026-06-10T04:00:00Z","v":89365,"vw":9.756899},{"c":9.73,"h":9.79,"l":9.675,"n":405,"o":9.75,"t":"2026-06-11T04:00:00Z","v":125596,"vw":9.735643},{"c":9.75,"h":9.7799,"l":9.7,"n":376,"o":9.7,"t":"2026-06-12T04:00:00Z","v":74912,"vw":9.743309},{"c":9.64,"h":9.8,"l":9.62,"n":502,"o":9.8,"t":"2026-06-15T04:00:00Z","v":113443,"vw":9.714447},{"c":9.619,"h":9.66,"l":9.57,"n":365,"o":9.57,"t":"2026-06-16T04:00:00Z","v":51004,"vw":9.628341},{"c":9.43,"h":9.64,"l":9.4,"n":797,"o":9.61,"t":"2026-06-17T04:00:00Z","v":164402,"vw":9.504712},{"c":9.4728,"h":9.53,"l":9.45,"n":598,"o":9.45,"t":"2026-06-18T04:00:00Z","v":80037,"vw":9.478126},{"c":9.45,"h":9.5,"l":9.43,"n":622,"o":9.47,"t":"2026-06-22T04:00:00Z","v":72774,"vw":9.459322},{"c":9.55,"h":9.55,"l":9.4601,"n":369,"o":9.47,"t":"2026-06-23T04:00:00Z","v":99465,"vw":9.530761},{"c":9.59,"h":9.6299,"l":9.55,"n":315,"o":9.61,"t":"2026-06-24T04:00:00Z","v":45579,"vw":9.594898},{"c":9.61,"h":9.65,"l":9.55,"n":326,"o":9.63,"t":"2026-06-25T04:00:00Z","v":81382,"vw":9.575384},{"c":9.769,"h":9.77,"l":9.61,"n":386,"o":9.62,"t":"2026-06-26T04:00:00Z","v":75607,"vw":9.693897},{"c":9.7679,"h":9.7693,"l":9.65,"n":597,"o":9.74,"t":"2026-06-29T04:00:00Z","v":98306,"vw":9.716228},{"c":9.75,"h":9.8,"l":9.72,"n":447,"o":9.8,"t":"2026-06-30T04:00:00Z","v":58070,"vw":9.78051},{"c":9.76,"h":9.89,"l":9.7203,"n":468,"o":9.89,"t":"2026-07-01T04:00:00Z","v":87091,"vw":9.813878},{"c":9.8046,"h":9.8599,"l":9.78,"n":423,"o":9.78,"t":"2026-07-02T04:00:00Z","v":76326,"vw":9.821519},{"c":9.78,"h":9.835,"l":9.77,"n":419,"o":9.8,"t":"2026-07-06T04:00:00Z","v":76045,"vw":9.798321},{"c":9.765,"h":9.88,"l":9.765,"n":428,"o":9.81,"t":"2026-07-07T04:00:00Z","v":58796,"vw":9.835115},{"c":9.66,"h":9.76,"l":9.66,"n":574,"o":9.75,"t":"2026-07-08T04:00:00Z","v":128433,"vw":9.70407},{"c":9.72,"h":9.75,"l":9.62,"n":257,"o":9.62,"t":"2026-07-09T04:00:00Z","v":62557,"vw":9.722592},{"c":9.75,"h":9.8,"l":9.705,"n":432,"o":9.72,"t":"2026-07-10T04:00:00Z","v":112022,"vw":9.735396},{"c":9.73,"h":9.82,"l":9.715,"n":415,"o":9.81,"t":"2026-07-13T04:00:00Z","v":107587,"vw":9.762572},{"c":9.8083,"h":9.8295,"l":9.69,"n":303,"o":9.69,"t":"2026-07-14T04:00:00Z","v":66465,"vw":9.790358},{"c":9.81,"h":9.92,"l":9.81,"n":405,"o":9.82,"t":"2026-07-15T04:00:00Z","v":70656,"vw":9.884069},{"c":9.9965,"h":10,"l":9.78,"n":522,"o":9.78,"t":"2026-07-16T04:00:00Z","v":158633,"vw":9.950719},{"c":9.955,"h":10.05,"l":9.9,"n":437,"o":9.98,"t":"2026-07-17T04:00:00Z","v":63655,"vw":9.965187},{"c":9.85,"h":9.97,"l":9.8301,"n":419,"o":9.97,"t":"2026-07-20T04:00:00Z","v":84108,"vw":9.883981},{"c":9.81,"h":9.91,"l":9.75,"n":287,"o":9.91,"t":"2026-07-21T04:00:00Z","v":33922,"vw":9.779637},{"c":9.745,"h":9.86,"l":9.74,"n":558,"o":9.86,"t":"2026-07-22T04:00:00Z","v":98485,"vw":9.7655},{"c":9.6,"h":9.75,"l":9.6,"n":597,"o":9.74,"t":"2026-07-23T04:00:00Z","v":92891,"vw":9.653052},{"c":9.69,"h":9.75,"l":9.55,"n":479,"o":9.55,"t":"2026-07-24T04:00:00Z","v":135976,"vw":9.705734},{"c":9.74,"h":9.8,"l":9.73,"n":728,"o":9.8,"t":"2026-07-27T04:00:00Z","v":145600,"vw":9.759234},{"c":9.78,"h":9.86,"l":9.7414,"n":401,"o":9.86,"t":"2026-07-28T04:00:00Z","v":80636,"vw":9.788166},{"c":9.73,"h":9.81,"l":9.711,"n":376,"o":9.73,"t":"2026-07-29T04:00:00Z","v":49525,"vw":9.758671},{"c":9.63,"h":9.8848,"l":9.555,"n":608,"o":9.71,"t":"2026-07-30T04:00:00Z","v":121662,"vw":9.608497},{"c":9.57,"h":9.66,"l":9.52,"n":596,"o":9.61,"t":"2026-07-31T04:00:00Z","v":83172,"vw":9.548386},{"c":9.56,"h":9.6661,"l":9.52,"n":446,"o":9.52,"t":"2026-08-03T04:00:00Z","v":68450,"vw":9.581262},{"c":9.56,"h":9.71,"l":9.51,"n":555,"o":9.71,"t":"2026-08-04T04:00:00Z","v":137779,"vw":9.567917},{"c":9.49,"h":9.585,"l":9.48,"n":741,"o":9.5,"t":"2026-08-05T04:00:00Z","v":149815,"vw":9.496466},{"c":9.48,"h":9.5499,"l":9.48,"n":410,"o":9.54,"t":"2026-08-06T04:00:00Z","v":61601,"vw":9.515301},{"c":9.61,"h":9.61,"l":9.49,"n":435,"o":9.52,"t":"2026-08-07T04:00:00Z","v":70826,"vw":9.558593},{"c":9.435,"h":9.69,"l":9.385,"n":1211,"o":9.6,"t":"2026-08-10T04:00:00Z","v":214285,"vw":9.423442},{"c":9.43,"h":9.4965,"l":9.42,"n":464,"o":9.42,"t":"2026-08-11T04:00:00Z","v":79658,"vw":9.472919},{"c":9.5,"h":9.51,"l":9.45,"n":525,"o":9.45,"t":"2026-08-12T04:00:00Z","v":60754,"vw":9.48513},{"c":9.565,"h":9.5905,"l":9.53,"n":365,"o":9.53,"t":"2026-08-13T04:00:00Z","v":60500,"vw":9.567758},{"c":9.56,"h":9.6126,"l":9.53,"n":350,"o":9.53,"t":"2026-08-14T04:00:00Z","v":46906,"vw":9.567339},{"c":9.495,"h":9.55,"l":9.46,"n":744,"o":9.55,"t":"2026-08-17T04:00:00Z","v":129377,"vw":9.483359},{"c":9.39,"h":9.5335,"l":9.39,"n":704,"o":9.45,"t":"2026-08-18T04:00:00Z","v":220610,"vw":9.418385},{"c":9.52,"h":9.59,"l":9.455,"n":584,"o":9.59,"t":"2026-08-19T04:00:00Z","v":100915,"vw":9.510535},{"c":9.52,"h":9.52,"l":9.46,"n":663,"o":9.48,"t":"2026-08-20T04:00:00Z","v":161818,"vw":9.491713},{"c":9.48,"h":9.55,"l":9.46,"n":524,"o":9.55,"t":"2026-08-21T04:00:00Z","v":92068,"vw":9.486895},{"c":9.525,"h":9.55,"l":9.47,"n":365,"o":9.47,"t":"2026-08-24T04:00:00Z","v":69978,"vw":9.529826},{"c":9.54,"h":9.54,"l":9.5,"n":320,"o":9.52,"t":"2026-08-25T04:00:00Z","v":65661,"vw":9.519122},{"c":9.44,"h":9.52,"l":9.44,"n":361,"o":9.5,"t":"2026-08-26T04:00:00Z","v":58168,"vw":9.476428},{"c":9.44,"h":9.54,"l":9.42,"n":403,"o":9.48,"t":"2026-08-27T04:00:00Z","v":48283,"vw":9.440491},{"c":9.42,"h":9.465,"l":9.42,"n":354,"o":9.42,"t":"2026-08-28T04:00:00Z","v":64240,"vw":9.434732},{"c":9.35,"h":9.42,"l":9.33,"n":647,"o":9.42,"t":"2026-08-31T04:00:00Z","v":95566,"vw":9.364168},{"c":9.295,"h":9.37,"l":9.29,"n":516,"o":9.31,"t":"2026-09-01T04:00:00Z","v":125151,"vw":9.320234},{"c":9.34,"h":9.3827,"l":9.26,"n":503,"o":9.3,"t":"2026-09-02T04:00:00Z","v":135513,"vw":9.330566},{"c":9.35,"h":9.42,"l":9.32,"n":398,"o":9.35,"t":"2026-09-03T04:00:00Z","v":57513,"vw":9.364504},{"c":9.36,"h":9.42,"l":9.31,"n":329,"o":9.31,"t":"2026-09-04T04:00:00Z","v":46859,"vw":9.371502},{"c":9.3,"h":9.375,"l":9.3,"n":555,"o":9.35,"t":"2026-09-08T04:00:00Z","v":67151,"vw":9.333112},{"c":9.235,"h":9.32,"l":9.22,"n":687,"o":9.32,"t":"2026-09-09T04:00:00Z","v":102119,"vw":9.241891},{"c":9.1,"h":9.3527,"l":9.1,"n":871,"o":9.23,"t":"2026-09-10T04:00:00Z","v":131645,"vw":9.150393},{"c":9.11,"h":9.21,"l":9.1,"n":474,"o":9.21,"t":"2026-09-11T04:00:00Z","v":44387,"vw":9.133757},{"c":9.105,"h":9.2,"l":9.05,"n":661,"o":9.11,"t":"2026-09-14T04:00:00Z","v":96833,"vw":9.100195},{"c":8.94,"h":9.04,"l":8.94,"n":584,"o":8.98,"t":"2026-09-15T04:00:00Z","v":158612,"vw":8.995064},{"c":8.89,"h":9.0199,"l":8.82,"n":1229,"o":8.98,"t":"2026-09-16T04:00:00Z","v":140908,"vw":8.948631},{"c":8.9,"h":9.0613,"l":8.9,"n":570,"o":8.98,"t":"2026-09-17T04:00:00Z","v":145835,"vw":8.950596},{"c":8.81,"h":8.89,"l":8.81,"n":576,"o":8.85,"t":"2026-09-18T04:00:00Z","v":64395,"vw":8.843125},{"c":8.89,"h":8.9,"l":8.8527,"n":475,"o":8.87,"t":"2026-09-21T04:00:00Z","v":95378,"vw":8.884836},{"c":8.93,"h":9.0127,"l":8.88,"n":360,"o":8.94,"t":"2026-09-22T04:00:00Z","v":67742,"vw":8.9165},{"c":8.73,"h":8.99,"l":8.73,"n":682,"o":8.91,"t":"2026-09-23T04:00:00Z","v":117171,"vw":8.771086},{"c":8.6771,"h":8.73,"l":8.665,"n":513,"o":8.72,"t":"2026-09-24T04:00:00Z","v":121798,"vw":8.695323},{"c":8.6772,"h":8.696,"l":8.6037,"n":551,"o":8.69,"t":"2026-09-25T04:00:00Z","v":109000,"vw":8.645132},{"c":8.5982,"h":8.7148,"l":8.5519,"n":653,"o":8.66,"t":"2026-09-28T04:00:00Z","v":103231,"vw":8.607826},{"c":8.61,"h":8.6441,"l":8.555,"n":395,"o":8.6,"t":"2026-09-29T04:00:00Z","v":51255,"vw":8.595937},{"c":8.53,"h":8.622,"l":8.52,"n":437,"o":8.6,"t":"2026-09-30T04:00:00Z","v":70367,"vw":8.551414},{"c":8.45,"h":8.5234,"l":8.36,"n":781,"o":8.52,"t":"2026-10-01T04:00:00Z","v":171946,"vw":8.434418},{"c":8.435,"h":8.59,"l":8.43,"n":442,"o":8.51,"t":"2026-10-02T04:00:00Z","v":95867,"vw":8.494121},{"c":8.35,"h":8.5038,"l":8.35,"n":564,"o":8.4,"t":"2026-10-05T04:00:00Z","v":137578,"vw":8.392702},{"c":8.38,"h":8.44,"l":8.36,"n":717,"o":8.37,"t":"2026-10-06T04:00:00Z","v":49775,"vw":8.388667},{"c":8.3,"h":8.4,"l":8.28,"n":474,"o":8.38,"t":"2026-10-07T04:00:00Z","v":53650,"vw":8.319211},{"c":8.31,"h":8.35,"l":8.2109,"n":431,"o":8.24,"t":"2026-10-08T04:00:00Z","v":88485,"vw":8.269867},{"c":8.3,"h":8.3499,"l":8.27,"n":497,"o":8.28,"t":"2026-10-09T04:00:00Z","v":30563,"vw":8.289966},{"c":8.3,"h":8.32,"l":8.22,"n":486,"o":8.32,"t":"2026-10-12T04:00:00Z","v":128536,"vw":8.276028},{"c":8.26,"h":8.3228,"l":8.24,"n":314,"o":8.32,"t":"2026-10-13T04:00:00Z","v":36652,"vw":8.268912},{"c":8.14,"h":8.2391,"l":8.14,"n":513,"o":8.22,"t":"2026-10-14T04:00:00Z","v":74659,"vw":8.184339},{"c":8.29,"h":8.38,"l":8.19,"n":372,"o":8.19,"t":"2026-10-15T04:00:00Z","v":89500,"vw":8.330128},{"c":8.2715,"h":8.3854,"l":8.21,"n":338,"o":8.21,"t":"2026-10-16T04:00:00Z","v":31944,"vw":8.300996},{"c":8.13,"h":8.25,"l":8.08,"n":956,"o":8.25,"t":"2026-10-19T04:00:00Z","v":115937,"vw":8.12548},{"c":8.19,"h":8.2299,"l":8.01,"n":314,"o":8.05,"t":"2026-10-20T04:00:00Z","v":60064,"vw":8.1487},{"c":8.08,"h":8.23,"l":8.08,"n":697,"o":8.23,"t":"2026-10-21T04:00:00Z","v":113212,"vw":8.139811},{"c":8.28,"h":8.31,"l":8.08,"n":504,"o":8.08,"t":"2026-10-22T04:00:00Z","v":84676,"vw":8.249669}],"volatilityBars":[{"c":9.0644,"h":9.0644,"l":9.0644,"n":1,"o":9.0644,"t":"2026-09-22T13:00:00Z","v":2000,"vw":9.0644},{"c":8.93,"h":9.0127,"l":8.93,"n":25,"o":8.94,"t":"2026-09-22T13:30:00Z","v":1319,"vw":8.941518},{"c":8.925,"h":8.93,"l":8.905,"n":18,"o":8.91,"t":"2026-09-22T13:45:00Z","v":3735,"vw":8.916656},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-09-22T14:00:00Z","v":1100,"vw":8.94},{"c":8.935,"h":8.9533,"l":8.935,"n":5,"o":8.9533,"t":"2026-09-22T14:15:00Z","v":4000,"vw":8.939565},{"c":8.93,"h":8.93,"l":8.92,"n":6,"o":8.93,"t":"2026-09-22T14:30:00Z","v":1796,"vw":8.927645},{"c":8.9199,"h":8.92,"l":8.9,"n":11,"o":8.92,"t":"2026-09-22T14:45:00Z","v":1070,"vw":8.907797},{"c":8.8922,"h":8.91,"l":8.89,"n":32,"o":8.9083,"t":"2026-09-22T15:00:00Z","v":3322,"vw":8.90134},{"c":8.8801,"h":8.895,"l":8.8801,"n":10,"o":8.895,"t":"2026-09-22T15:15:00Z","v":2758,"vw":8.884144},{"c":8.8801,"h":8.89,"l":8.8801,"n":3,"o":8.89,"t":"2026-09-22T15:30:00Z","v":210,"vw":8.88505},{"c":8.895,"h":8.895,"l":8.89,"n":8,"o":8.89,"t":"2026-09-22T15:45:00Z","v":1763,"vw":8.890858},{"c":8.89,"h":8.895,"l":8.89,"n":4,"o":8.895,"t":"2026-09-22T16:00:00Z","v":704,"vw":8.890798},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-09-22T16:15:00Z","v":549,"vw":8.89},{"c":8.8924,"h":8.895,"l":8.88,"n":11,"o":8.895,"t":"2026-09-22T16:30:00Z","v":2103,"vw":8.892294},{"c":8.9,"h":8.9,"l":8.8907,"n":5,"o":8.9,"t":"2026-09-22T16:45:00Z","v":7381,"vw":8.897137},{"c":8.91,"h":8.91,"l":8.9,"n":8,"o":8.9,"t":"2026-09-22T17:15:00Z","v":4959,"vw":8.901021},{"c":8.91,"h":8.92,"l":8.9075,"n":10,"o":8.9075,"t":"2026-09-22T17:30:00Z","v":1763,"vw":8.9175},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-22T17:45:00Z","v":100,"vw":8.91},{"c":8.9399,"h":8.94,"l":8.9399,"n":4,"o":8.94,"t":"2026-09-22T18:15:00Z","v":4886,"vw":8.939927},{"c":8.915,"h":8.93,"l":8.91,"n":9,"o":8.93,"t":"2026-09-22T18:45:00Z","v":8897,"vw":8.921647},{"c":8.92,"h":8.93,"l":8.92,"n":10,"o":8.92,"t":"2026-09-22T19:00:00Z","v":4225,"vw":8.921069},{"c":8.93,"h":8.93,"l":8.9183,"n":10,"o":8.93,"t":"2026-09-22T19:15:00Z","v":1788,"vw":8.929066},{"c":8.94,"h":8.94,"l":8.93,"n":9,"o":8.94,"t":"2026-09-22T19:30:00Z","v":5100,"vw":8.939179},{"c":8.91,"h":8.92,"l":8.91,"n":5,"o":8.92,"t":"2026-09-22T19:45:00Z","v":337,"vw":8.916452},{"c":8.93,"h":8.93,"l":8.93,"n":5,"o":8.93,"t":"2026-09-22T20:00:00Z","v":373,"vw":8.93},{"c":8.87,"h":8.89,"l":8.87,"n":3,"o":8.89,"t":"2026-09-23T08:00:00Z","v":776,"vw":8.876169},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-09-23T11:30:00Z","v":499,"vw":8.93},{"c":8.99,"h":8.99,"l":8.9,"n":21,"o":8.91,"t":"2026-09-23T13:30:00Z","v":1104,"vw":8.937215},{"c":8.83,"h":8.84,"l":8.81,"n":14,"o":8.84,"t":"2026-09-23T13:45:00Z","v":3859,"vw":8.817861},{"c":8.815,"h":8.8224,"l":8.81,"n":18,"o":8.8201,"t":"2026-09-23T14:00:00Z","v":1683,"vw":8.817954},{"c":8.81,"h":8.8399,"l":8.81,"n":16,"o":8.8399,"t":"2026-09-23T14:15:00Z","v":1605,"vw":8.825928},{"c":8.815,"h":8.8199,"l":8.815,"n":7,"o":8.8199,"t":"2026-09-23T14:30:00Z","v":3140,"vw":8.818112},{"c":8.805,"h":8.81,"l":8.8,"n":38,"o":8.81,"t":"2026-09-23T14:45:00Z","v":2927,"vw":8.805623},{"c":8.8,"h":8.805,"l":8.795,"n":34,"o":8.805,"t":"2026-09-23T15:00:00Z","v":4769,"vw":8.799065},{"c":8.795,"h":8.7999,"l":8.795,"n":5,"o":8.7999,"t":"2026-09-23T15:15:00Z","v":706,"vw":8.7957},{"c":8.8,"h":8.8,"l":8.795,"n":7,"o":8.795,"t":"2026-09-23T15:30:00Z","v":3235,"vw":8.795938},{"c":8.8,"h":8.8,"l":8.7986,"n":2,"o":8.7986,"t":"2026-09-23T15:45:00Z","v":1350,"vw":8.7993},{"c":8.795,"h":8.8,"l":8.7938,"n":9,"o":8.7938,"t":"2026-09-23T16:00:00Z","v":701,"vw":8.796064},{"c":8.795,"h":8.795,"l":8.795,"n":5,"o":8.795,"t":"2026-09-23T16:30:00Z","v":1086,"vw":8.795},{"c":8.785,"h":8.7911,"l":8.785,"n":45,"o":8.7911,"t":"2026-09-23T16:45:00Z","v":24322,"vw":8.790004},{"c":8.765,"h":8.78,"l":8.765,"n":23,"o":8.78,"t":"2026-09-23T17:00:00Z","v":2186,"vw":8.777033},{"c":8.765,"h":8.7698,"l":8.7641,"n":8,"o":8.7641,"t":"2026-09-23T17:15:00Z","v":5425,"vw":8.765359},{"c":8.765,"h":8.77,"l":8.7604,"n":12,"o":8.765,"t":"2026-09-23T17:30:00Z","v":2306,"vw":8.76363},{"c":8.7699,"h":8.77,"l":8.76,"n":10,"o":8.77,"t":"2026-09-23T17:45:00Z","v":7876,"vw":8.763524},{"c":8.76,"h":8.7725,"l":8.76,"n":10,"o":8.77,"t":"2026-09-23T18:00:00Z","v":475,"vw":8.767642},{"c":8.77,"h":8.775,"l":8.77,"n":9,"o":8.775,"t":"2026-09-23T18:15:00Z","v":1752,"vw":8.772143},{"c":8.765,"h":8.77,"l":8.765,"n":7,"o":8.77,"t":"2026-09-23T18:30:00Z","v":1526,"vw":8.769668},{"c":8.75,"h":8.76,"l":8.75,"n":15,"o":8.76,"t":"2026-09-23T18:45:00Z","v":1076,"vw":8.757027},{"c":8.745,"h":8.75,"l":8.745,"n":38,"o":8.75,"t":"2026-09-23T19:00:00Z","v":7199,"vw":8.748297},{"c":8.735,"h":8.7454,"l":8.73,"n":27,"o":8.7401,"t":"2026-09-23T19:15:00Z","v":21936,"vw":8.731286},{"c":8.7301,"h":8.735,"l":8.73,"n":10,"o":8.735,"t":"2026-09-23T19:30:00Z","v":1554,"vw":8.731804},{"c":8.73,"h":8.75,"l":8.73,"n":19,"o":8.735,"t":"2026-09-23T19:45:00Z","v":8568,"vw":8.734143},{"c":8.73,"h":8.73,"l":8.73,"n":7,"o":8.73,"t":"2026-09-23T20:00:00Z","v":120,"vw":8.73},{"c":8.73,"h":8.73,"l":8.72,"n":40,"o":8.72,"t":"2026-09-24T13:30:00Z","v":17682,"vw":8.72879},{"c":8.725,"h":8.73,"l":8.725,"n":12,"o":8.73,"t":"2026-09-24T13:45:00Z","v":2517,"vw":8.726674},{"c":8.705,"h":8.72,"l":8.705,"n":41,"o":8.72,"t":"2026-09-24T14:00:00Z","v":8113,"vw":8.710724},{"c":8.693,"h":8.708,"l":8.69,"n":44,"o":8.705,"t":"2026-09-24T14:15:00Z","v":5905,"vw":8.698824},{"c":8.6904,"h":8.7,"l":8.685,"n":36,"o":8.6981,"t":"2026-09-24T14:30:00Z","v":38243,"vw":8.690828},{"c":8.6816,"h":8.7,"l":8.6807,"n":10,"o":8.69,"t":"2026-09-24T14:45:00Z","v":4121,"vw":8.690539},{"c":8.675,"h":8.685,"l":8.67,"n":22,"o":8.685,"t":"2026-09-24T15:00:00Z","v":2903,"vw":8.681118},{"c":8.6801,"h":8.686,"l":8.6768,"n":21,"o":8.68,"t":"2026-09-24T15:15:00Z","v":8814,"vw":8.680758},{"c":8.6701,"h":8.685,"l":8.67,"n":16,"o":8.685,"t":"2026-09-24T15:30:00Z","v":11796,"vw":8.674555},{"c":8.67,"h":8.675,"l":8.665,"n":21,"o":8.675,"t":"2026-09-24T15:45:00Z","v":7811,"vw":8.670687},{"c":8.712,"h":8.725,"l":8.712,"n":8,"o":8.72,"t":"2026-09-24T16:15:00Z","v":1037,"vw":8.71807},{"c":8.7078,"h":8.7078,"l":8.7078,"n":1,"o":8.7078,"t":"2026-09-24T16:30:00Z","v":315,"vw":8.7078},{"c":8.695,"h":8.695,"l":8.695,"n":3,"o":8.695,"t":"2026-09-24T17:00:00Z","v":422,"vw":8.695},{"c":8.695,"h":8.6976,"l":8.695,"n":3,"o":8.6976,"t":"2026-09-24T17:15:00Z","v":982,"vw":8.696857},{"c":8.68,"h":8.69,"l":8.68,"n":6,"o":8.69,"t":"2026-09-24T17:30:00Z","v":1380,"vw":8.682562},{"c":8.69,"h":8.7,"l":8.69,"n":4,"o":8.6901,"t":"2026-09-24T17:45:00Z","v":3404,"vw":8.690677},{"c":8.7,"h":8.7077,"l":8.7,"n":4,"o":8.7077,"t":"2026-09-24T18:00:00Z","v":505,"vw":8.70385},{"c":8.695,"h":8.695,"l":8.695,"n":1,"o":8.695,"t":"2026-09-24T18:15:00Z","v":100,"vw":8.695},{"c":8.695,"h":8.695,"l":8.695,"n":2,"o":8.695,"t":"2026-09-24T18:45:00Z","v":304,"vw":8.695},{"c":8.69,"h":8.695,"l":8.69,"n":3,"o":8.695,"t":"2026-09-24T19:00:00Z","v":682,"vw":8.693687},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-09-24T19:15:00Z","v":100,"vw":8.68},{"c":8.6892,"h":8.6899,"l":8.6892,"n":2,"o":8.6899,"t":"2026-09-24T19:30:00Z","v":2000,"vw":8.68955},{"c":8.6774,"h":8.6774,"l":8.6774,"n":1,"o":8.6774,"t":"2026-09-24T19:45:00Z","v":100,"vw":8.6774},{"c":8.665,"h":8.696,"l":8.665,"n":25,"o":8.69,"t":"2026-09-25T13:30:00Z","v":5282,"vw":8.687332},{"c":8.6503,"h":8.66,"l":8.65,"n":25,"o":8.66,"t":"2026-09-25T13:45:00Z","v":2269,"vw":8.654176},{"c":8.635,"h":8.65,"l":8.6301,"n":37,"o":8.65,"t":"2026-09-25T14:00:00Z","v":12389,"vw":8.635528},{"c":8.645,"h":8.645,"l":8.645,"n":1,"o":8.645,"t":"2026-09-25T14:15:00Z","v":215,"vw":8.645},{"c":8.62,"h":8.632,"l":8.62,"n":35,"o":8.63,"t":"2026-09-25T14:30:00Z","v":7133,"vw":8.629842},{"c":8.63,"h":8.634,"l":8.63,"n":3,"o":8.634,"t":"2026-09-25T14:45:00Z","v":702,"vw":8.633428},{"c":8.62,"h":8.6201,"l":8.61,"n":26,"o":8.62,"t":"2026-09-25T15:00:00Z","v":16660,"vw":8.617983},{"c":8.61,"h":8.62,"l":8.61,"n":19,"o":8.62,"t":"2026-09-25T15:15:00Z","v":4248,"vw":8.613927},{"c":8.616,"h":8.62,"l":8.616,"n":3,"o":8.62,"t":"2026-09-25T15:30:00Z","v":2715,"vw":8.616248},{"c":8.61,"h":8.62,"l":8.6037,"n":7,"o":8.6037,"t":"2026-09-25T15:45:00Z","v":788,"vw":8.612388},{"c":8.65,"h":8.65,"l":8.62,"n":7,"o":8.62,"t":"2026-09-25T16:00:00Z","v":926,"vw":8.633889},{"c":8.6365,"h":8.66,"l":8.63,"n":10,"o":8.66,"t":"2026-09-25T16:15:00Z","v":3181,"vw":8.654105},{"c":8.646,"h":8.646,"l":8.64,"n":22,"o":8.64,"t":"2026-09-25T16:30:00Z","v":1257,"vw":8.64284},{"c":8.6301,"h":8.6301,"l":8.63,"n":12,"o":8.63,"t":"2026-09-25T16:45:00Z","v":1200,"vw":8.63005},{"c":8.65,"h":8.66,"l":8.63,"n":9,"o":8.6301,"t":"2026-09-25T17:00:00Z","v":1308,"vw":8.646398},{"c":8.65,"h":8.6599,"l":8.65,"n":10,"o":8.65,"t":"2026-09-25T17:15:00Z","v":2360,"vw":8.655038},{"c":8.65,"h":8.659,"l":8.6443,"n":10,"o":8.659,"t":"2026-09-25T17:30:00Z","v":1901,"vw":8.65706},{"c":8.65,"h":8.65,"l":8.64,"n":4,"o":8.65,"t":"2026-09-25T17:45:00Z","v":4410,"vw":8.646077},{"c":8.652,"h":8.6527,"l":8.64,"n":10,"o":8.65,"t":"2026-09-25T18:00:00Z","v":1959,"vw":8.647074},{"c":8.65,"h":8.66,"l":8.65,"n":2,"o":8.66,"t":"2026-09-25T18:15:00Z","v":272,"vw":8.656324},{"c":8.6552,"h":8.6552,"l":8.6552,"n":1,"o":8.6552,"t":"2026-09-25T18:30:00Z","v":200,"vw":8.6552},{"c":8.655,"h":8.655,"l":8.655,"n":2,"o":8.655,"t":"2026-09-25T18:45:00Z","v":251,"vw":8.655},{"c":8.6522,"h":8.66,"l":8.6506,"n":12,"o":8.655,"t":"2026-09-25T19:00:00Z","v":1357,"vw":8.653776},{"c":8.66,"h":8.67,"l":8.66,"n":8,"o":8.67,"t":"2026-09-25T19:15:00Z","v":30898,"vw":8.662944},{"c":8.65,"h":8.68,"l":8.65,"n":8,"o":8.67,"t":"2026-09-25T19:30:00Z","v":1657,"vw":8.654035},{"c":8.6772,"h":8.68,"l":8.675,"n":7,"o":8.68,"t":"2026-09-25T19:45:00Z","v":925,"vw":8.678623},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-09-25T21:15:00Z","v":120,"vw":8.93},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-28T11:00:00Z","v":100,"vw":8.8},{"c":8.65,"h":8.7148,"l":8.65,"n":44,"o":8.66,"t":"2026-09-28T13:30:00Z","v":4453,"vw":8.696497},{"c":8.65,"h":8.6599,"l":8.64,"n":10,"o":8.64,"t":"2026-09-28T13:45:00Z","v":1336,"vw":8.652233},{"c":8.63,"h":8.64,"l":8.625,"n":10,"o":8.64,"t":"2026-09-28T14:00:00Z","v":4481,"vw":8.625944},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-09-28T14:15:00Z","v":100,"vw":8.63},{"c":8.64,"h":8.6654,"l":8.64,"n":18,"o":8.66,"t":"2026-09-28T14:30:00Z","v":7169,"vw":8.655054},{"c":8.63,"h":8.6324,"l":8.63,"n":7,"o":8.6324,"t":"2026-09-28T14:45:00Z","v":4862,"vw":8.631149},{"c":8.6,"h":8.62,"l":8.6,"n":43,"o":8.62,"t":"2026-09-28T15:00:00Z","v":6342,"vw":8.608211},{"c":8.56,"h":8.59,"l":8.5519,"n":79,"o":8.59,"t":"2026-09-28T15:15:00Z","v":19096,"vw":8.571589},{"c":8.58,"h":8.58,"l":8.57,"n":20,"o":8.57,"t":"2026-09-28T15:30:00Z","v":8080,"vw":8.570372},{"c":8.579,"h":8.58,"l":8.575,"n":7,"o":8.58,"t":"2026-09-28T15:45:00Z","v":980,"vw":8.578882},{"c":8.575,"h":8.58,"l":8.575,"n":9,"o":8.58,"t":"2026-09-28T16:00:00Z","v":644,"vw":8.57578},{"c":8.6,"h":8.6,"l":8.57,"n":66,"o":8.575,"t":"2026-09-28T16:15:00Z","v":6409,"vw":8.577225},{"c":8.6,"h":8.61,"l":8.6,"n":9,"o":8.61,"t":"2026-09-28T16:30:00Z","v":4910,"vw":8.601823},{"c":8.61,"h":8.61,"l":8.6,"n":6,"o":8.61,"t":"2026-09-28T17:00:00Z","v":1496,"vw":8.609195},{"c":8.62,"h":8.64,"l":8.61,"n":12,"o":8.625,"t":"2026-09-28T17:15:00Z","v":7421,"vw":8.630994},{"c":8.63,"h":8.64,"l":8.6276,"n":7,"o":8.6276,"t":"2026-09-28T18:00:00Z","v":528,"vw":8.633348},{"c":8.615,"h":8.615,"l":8.615,"n":1,"o":8.615,"t":"2026-09-28T18:15:00Z","v":1250,"vw":8.615},{"c":8.6012,"h":8.615,"l":8.6,"n":15,"o":8.615,"t":"2026-09-28T18:30:00Z","v":5490,"vw":8.602978},{"c":8.615,"h":8.63,"l":8.615,"n":4,"o":8.615,"t":"2026-09-28T18:45:00Z","v":4311,"vw":8.621649},{"c":8.6,"h":8.62,"l":8.6,"n":21,"o":8.62,"t":"2026-09-28T19:00:00Z","v":5614,"vw":8.613904},{"c":8.62,"h":8.62,"l":8.605,"n":3,"o":8.605,"t":"2026-09-28T19:15:00Z","v":456,"vw":8.60875},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-09-28T19:30:00Z","v":200,"vw":8.63},{"c":8.5982,"h":8.63,"l":8.595,"n":41,"o":8.63,"t":"2026-09-28T19:45:00Z","v":5191,"vw":8.602577},{"c":8.6,"h":8.605,"l":8.6,"n":21,"o":8.6,"t":"2026-09-29T13:30:00Z","v":4295,"vw":8.600269},{"c":8.6279,"h":8.64,"l":8.625,"n":5,"o":8.625,"t":"2026-09-29T13:45:00Z","v":651,"vw":8.630967},{"c":8.6001,"h":8.6441,"l":8.6001,"n":6,"o":8.63,"t":"2026-09-29T14:00:00Z","v":598,"vw":8.628581},{"c":8.635,"h":8.635,"l":8.635,"n":6,"o":8.635,"t":"2026-09-29T14:15:00Z","v":6316,"vw":8.635},{"c":8.63,"h":8.63,"l":8.63,"n":4,"o":8.63,"t":"2026-09-29T14:30:00Z","v":3880,"vw":8.63},{"c":8.62,"h":8.64,"l":8.62,"n":13,"o":8.63,"t":"2026-09-29T14:45:00Z","v":2073,"vw":8.632801},{"c":8.6,"h":8.605,"l":8.6,"n":10,"o":8.605,"t":"2026-09-29T15:15:00Z","v":1372,"vw":8.601323},{"c":8.585,"h":8.61,"l":8.585,"n":16,"o":8.6,"t":"2026-09-29T15:30:00Z","v":1970,"vw":8.594985},{"c":8.58,"h":8.585,"l":8.58,"n":4,"o":8.585,"t":"2026-09-29T15:45:00Z","v":1510,"vw":8.581669},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-29T16:15:00Z","v":100,"vw":8.58},{"c":8.585,"h":8.585,"l":8.585,"n":3,"o":8.585,"t":"2026-09-29T16:30:00Z","v":874,"vw":8.585},{"c":8.57,"h":8.5836,"l":8.57,"n":23,"o":8.5708,"t":"2026-09-29T16:45:00Z","v":3696,"vw":8.577873},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-29T17:00:00Z","v":5878,"vw":8.58},{"c":8.56,"h":8.58,"l":8.56,"n":40,"o":8.575,"t":"2026-09-29T17:30:00Z","v":7925,"vw":8.573097},{"c":8.555,"h":8.555,"l":8.555,"n":3,"o":8.555,"t":"2026-09-29T17:45:00Z","v":1683,"vw":8.555},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-09-29T18:00:00Z","v":1157,"vw":8.56},{"c":8.5799,"h":8.58,"l":8.57,"n":5,"o":8.57,"t":"2026-09-29T18:15:00Z","v":1496,"vw":8.577107},{"c":8.5828,"h":8.59,"l":8.57,"n":4,"o":8.59,"t":"2026-09-29T19:00:00Z","v":1651,"vw":8.58176},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-29T19:15:00Z","v":1000,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-29T19:45:00Z","v":140,"vw":8.6},{"c":8.61,"h":8.61,"l":8.61,"n":4,"o":8.61,"t":"2026-09-29T20:00:00Z","v":144,"vw":8.61},{"c":8.6,"h":8.6,"l":8.6,"n":15,"o":8.6,"t":"2026-09-30T13:30:00Z","v":6856,"vw":8.6},{"c":8.595,"h":8.6199,"l":8.58,"n":21,"o":8.61,"t":"2026-09-30T13:45:00Z","v":3704,"vw":8.600848},{"c":8.615,"h":8.622,"l":8.615,"n":2,"o":8.622,"t":"2026-09-30T14:00:00Z","v":408,"vw":8.616853},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-09-30T14:15:00Z","v":155,"vw":8.6},{"c":8.58,"h":8.58,"l":8.58,"n":3,"o":8.58,"t":"2026-09-30T14:30:00Z","v":903,"vw":8.58},{"c":8.5601,"h":8.585,"l":8.5601,"n":17,"o":8.575,"t":"2026-09-30T14:45:00Z","v":6960,"vw":8.575132},{"c":8.57,"h":8.5775,"l":8.57,"n":3,"o":8.5775,"t":"2026-09-30T15:00:00Z","v":712,"vw":8.571055},{"c":8.57,"h":8.57,"l":8.57,"n":8,"o":8.57,"t":"2026-09-30T15:15:00Z","v":1091,"vw":8.57},{"c":8.5682,"h":8.5682,"l":8.5613,"n":3,"o":8.565,"t":"2026-09-30T15:30:00Z","v":600,"vw":8.564217},{"c":8.565,"h":8.565,"l":8.565,"n":1,"o":8.565,"t":"2026-09-30T15:45:00Z","v":750,"vw":8.565},{"c":8.56,"h":8.56,"l":8.56,"n":8,"o":8.56,"t":"2026-09-30T16:00:00Z","v":1655,"vw":8.56},{"c":8.5609,"h":8.5609,"l":8.5609,"n":1,"o":8.5609,"t":"2026-09-30T16:15:00Z","v":233,"vw":8.5609},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-09-30T16:30:00Z","v":100,"vw":8.56},{"c":8.56,"h":8.565,"l":8.56,"n":3,"o":8.56,"t":"2026-09-30T16:45:00Z","v":1750,"vw":8.562857},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-09-30T17:15:00Z","v":143,"vw":8.56},{"c":8.5538,"h":8.5589,"l":8.55,"n":12,"o":8.555,"t":"2026-09-30T17:30:00Z","v":3327,"vw":8.554536},{"c":8.53,"h":8.5499,"l":8.52,"n":32,"o":8.5499,"t":"2026-09-30T17:45:00Z","v":25832,"vw":8.521775},{"c":8.542,"h":8.542,"l":8.542,"n":1,"o":8.542,"t":"2026-09-30T18:00:00Z","v":325,"vw":8.542},{"c":8.5499,"h":8.55,"l":8.53,"n":6,"o":8.5324,"t":"2026-09-30T18:15:00Z","v":1679,"vw":8.546585},{"c":8.535,"h":8.54,"l":8.535,"n":7,"o":8.54,"t":"2026-09-30T18:30:00Z","v":2407,"vw":8.537951},{"c":8.5592,"h":8.5592,"l":8.5592,"n":1,"o":8.5592,"t":"2026-09-30T19:00:00Z","v":131,"vw":8.5592},{"c":8.55,"h":8.5599,"l":8.55,"n":7,"o":8.5599,"t":"2026-09-30T19:15:00Z","v":1993,"vw":8.55343},{"c":8.555,"h":8.56,"l":8.555,"n":5,"o":8.56,"t":"2026-09-30T19:30:00Z","v":1613,"vw":8.559636},{"c":8.53,"h":8.54,"l":8.53,"n":7,"o":8.54,"t":"2026-09-30T19:45:00Z","v":3769,"vw":8.538052},{"c":8.53,"h":8.53,"l":8.53,"n":8,"o":8.53,"t":"2026-09-30T20:00:00Z","v":117,"vw":8.53},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-01T11:00:00Z","v":212,"vw":8.55},{"c":8.53,"h":8.53,"l":8.53,"n":7,"o":8.53,"t":"2026-10-01T11:15:00Z","v":1415,"vw":8.53},{"c":8.5,"h":8.52,"l":8.5,"n":16,"o":8.52,"t":"2026-10-01T12:30:00Z","v":3784,"vw":8.502669},{"c":8.45,"h":8.5234,"l":8.45,"n":97,"o":8.52,"t":"2026-10-01T13:30:00Z","v":19011,"vw":8.485685},{"c":8.41,"h":8.4388,"l":8.41,"n":60,"o":8.4388,"t":"2026-10-01T13:45:00Z","v":6260,"vw":8.420352},{"c":8.41,"h":8.4153,"l":8.4,"n":49,"o":8.4,"t":"2026-10-01T14:00:00Z","v":7760,"vw":8.407257},{"c":8.39,"h":8.43,"l":8.38,"n":43,"o":8.43,"t":"2026-10-01T14:15:00Z","v":12451,"vw":8.401409},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-01T14:30:00Z","v":6983,"vw":8.39},{"c":8.39,"h":8.39,"l":8.37,"n":38,"o":8.38,"t":"2026-10-01T14:45:00Z","v":17880,"vw":8.380231},{"c":8.3828,"h":8.3993,"l":8.38,"n":5,"o":8.3993,"t":"2026-10-01T15:00:00Z","v":800,"vw":8.387963},{"c":8.38,"h":8.38,"l":8.37,"n":3,"o":8.37,"t":"2026-10-01T15:15:00Z","v":672,"vw":8.376274},{"c":8.4,"h":8.4,"l":8.36,"n":7,"o":8.375,"t":"2026-10-01T15:30:00Z","v":1614,"vw":8.380442},{"c":8.41,"h":8.41,"l":8.3948,"n":5,"o":8.3948,"t":"2026-10-01T16:00:00Z","v":908,"vw":8.400831},{"c":8.42,"h":8.425,"l":8.4096,"n":5,"o":8.4096,"t":"2026-10-01T16:15:00Z","v":4611,"vw":8.413774},{"c":8.435,"h":8.435,"l":8.41,"n":5,"o":8.41,"t":"2026-10-01T16:30:00Z","v":4250,"vw":8.411788},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-01T16:45:00Z","v":303,"vw":8.43},{"c":8.435,"h":8.435,"l":8.4304,"n":2,"o":8.4304,"t":"2026-10-01T17:00:00Z","v":1100,"vw":8.430818},{"c":8.445,"h":8.46,"l":8.43,"n":15,"o":8.45,"t":"2026-10-01T17:15:00Z","v":3574,"vw":8.449409},{"c":8.46,"h":8.47,"l":8.44,"n":29,"o":8.455,"t":"2026-10-01T17:30:00Z","v":9425,"vw":8.454399},{"c":8.4498,"h":8.46,"l":8.44,"n":19,"o":8.46,"t":"2026-10-01T17:45:00Z","v":7905,"vw":8.451272},{"c":8.44,"h":8.46,"l":8.44,"n":19,"o":8.45,"t":"2026-10-01T18:00:00Z","v":6944,"vw":8.448506},{"c":8.45,"h":8.46,"l":8.43,"n":27,"o":8.46,"t":"2026-10-01T18:15:00Z","v":7292,"vw":8.453126},{"c":8.431,"h":8.46,"l":8.431,"n":10,"o":8.45,"t":"2026-10-01T18:30:00Z","v":1703,"vw":8.453825},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-01T18:45:00Z","v":240,"vw":8.44},{"c":8.44,"h":8.449,"l":8.44,"n":4,"o":8.449,"t":"2026-10-01T19:00:00Z","v":1873,"vw":8.445597},{"c":8.455,"h":8.47,"l":8.4501,"n":23,"o":8.46,"t":"2026-10-01T19:30:00Z","v":17416,"vw":8.455797},{"c":8.455,"h":8.47,"l":8.45,"n":29,"o":8.46,"t":"2026-10-01T19:45:00Z","v":21493,"vw":8.453695},{"c":8.45,"h":8.45,"l":8.45,"n":8,"o":8.45,"t":"2026-10-01T20:00:00Z","v":148,"vw":8.45},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-01T21:00:00Z","v":400,"vw":8.61},{"c":8.52,"h":8.59,"l":8.51,"n":22,"o":8.51,"t":"2026-10-02T13:30:00Z","v":2809,"vw":8.533173},{"c":8.49,"h":8.54,"l":8.475,"n":26,"o":8.5201,"t":"2026-10-02T13:45:00Z","v":24894,"vw":8.512079},{"c":8.5,"h":8.5,"l":8.4701,"n":7,"o":8.49,"t":"2026-10-02T14:00:00Z","v":10751,"vw":8.498295},{"c":8.535,"h":8.535,"l":8.51,"n":11,"o":8.525,"t":"2026-10-02T14:15:00Z","v":1706,"vw":8.519729},{"c":8.55,"h":8.555,"l":8.54,"n":16,"o":8.54,"t":"2026-10-02T14:30:00Z","v":9395,"vw":8.548197},{"c":8.54,"h":8.5694,"l":8.54,"n":16,"o":8.55,"t":"2026-10-02T14:45:00Z","v":4762,"vw":8.549756},{"c":8.49,"h":8.53,"l":8.49,"n":11,"o":8.53,"t":"2026-10-02T15:00:00Z","v":2021,"vw":8.501377},{"c":8.46,"h":8.49,"l":8.46,"n":26,"o":8.49,"t":"2026-10-02T15:15:00Z","v":2740,"vw":8.472953},{"c":8.4301,"h":8.46,"l":8.4301,"n":18,"o":8.46,"t":"2026-10-02T15:30:00Z","v":6433,"vw":8.44426},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-02T16:00:00Z","v":300,"vw":8.43},{"c":8.4482,"h":8.4482,"l":8.445,"n":2,"o":8.445,"t":"2026-10-02T16:15:00Z","v":2917,"vw":8.447981},{"c":8.4467,"h":8.4467,"l":8.4405,"n":4,"o":8.4405,"t":"2026-10-02T16:30:00Z","v":1970,"vw":8.445238},{"c":8.445,"h":8.445,"l":8.445,"n":3,"o":8.445,"t":"2026-10-02T16:45:00Z","v":301,"vw":8.445},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-02T17:00:00Z","v":1555,"vw":8.45},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-02T17:15:00Z","v":257,"vw":8.47},{"c":8.45,"h":8.45,"l":8.445,"n":10,"o":8.45,"t":"2026-10-02T17:30:00Z","v":2633,"vw":8.44814},{"c":8.47,"h":8.47,"l":8.465,"n":6,"o":8.465,"t":"2026-10-02T17:45:00Z","v":712,"vw":8.469169},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-02T18:15:00Z","v":100,"vw":8.46},{"c":8.465,"h":8.465,"l":8.46,"n":7,"o":8.46,"t":"2026-10-02T18:30:00Z","v":6133,"vw":8.464659},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-02T18:45:00Z","v":2600,"vw":8.47},{"c":8.4501,"h":8.465,"l":8.45,"n":13,"o":8.465,"t":"2026-10-02T19:00:00Z","v":5101,"vw":8.450459},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-02T19:15:00Z","v":2845,"vw":8.46},{"c":8.435,"h":8.44,"l":8.435,"n":2,"o":8.44,"t":"2026-10-02T19:45:00Z","v":300,"vw":8.438333},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-05T12:00:00Z","v":295,"vw":8.58},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-05T13:15:00Z","v":158,"vw":8.45},{"c":8.37,"h":8.5038,"l":8.37,"n":52,"o":8.4,"t":"2026-10-05T13:30:00Z","v":35480,"vw":8.399429},{"c":8.37,"h":8.38,"l":8.37,"n":39,"o":8.37,"t":"2026-10-05T13:45:00Z","v":23196,"vw":8.371844},{"c":8.405,"h":8.405,"l":8.37,"n":48,"o":8.37,"t":"2026-10-05T14:00:00Z","v":11230,"vw":8.385194},{"c":8.4,"h":8.41,"l":8.4,"n":8,"o":8.41,"t":"2026-10-05T14:15:00Z","v":1340,"vw":8.409102},{"c":8.4,"h":8.405,"l":8.4,"n":11,"o":8.405,"t":"2026-10-05T14:45:00Z","v":1404,"vw":8.400412},{"c":8.4,"h":8.4,"l":8.4,"n":12,"o":8.4,"t":"2026-10-05T15:00:00Z","v":3153,"vw":8.4},{"c":8.39,"h":8.3972,"l":8.39,"n":14,"o":8.3972,"t":"2026-10-05T15:15:00Z","v":2665,"vw":8.390668},{"c":8.4271,"h":8.4271,"l":8.41,"n":8,"o":8.41,"t":"2026-10-05T15:30:00Z","v":2320,"vw":8.421831},{"c":8.42,"h":8.42,"l":8.411,"n":3,"o":8.411,"t":"2026-10-05T15:45:00Z","v":10630,"vw":8.411504},{"c":8.42,"h":8.42,"l":8.42,"n":4,"o":8.42,"t":"2026-10-05T16:00:00Z","v":2519,"vw":8.42},{"c":8.4101,"h":8.42,"l":8.41,"n":11,"o":8.42,"t":"2026-10-05T16:15:00Z","v":2063,"vw":8.410766},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-05T16:45:00Z","v":2390,"vw":8.41},{"c":8.41,"h":8.415,"l":8.41,"n":10,"o":8.415,"t":"2026-10-05T17:00:00Z","v":6543,"vw":8.411366},{"c":8.41,"h":8.4102,"l":8.4062,"n":6,"o":8.41,"t":"2026-10-05T17:15:00Z","v":2834,"vw":8.406653},{"c":8.3963,"h":8.3996,"l":8.3963,"n":9,"o":8.3996,"t":"2026-10-05T17:30:00Z","v":468,"vw":8.39814},{"c":8.39,"h":8.395,"l":8.39,"n":8,"o":8.395,"t":"2026-10-05T18:15:00Z","v":1962,"vw":8.394336},{"c":8.3999,"h":8.3999,"l":8.39,"n":5,"o":8.39,"t":"2026-10-05T18:30:00Z","v":2704,"vw":8.390367},{"c":8.39,"h":8.39,"l":8.38,"n":13,"o":8.38,"t":"2026-10-05T18:45:00Z","v":7992,"vw":8.380549},{"c":8.38,"h":8.3998,"l":8.38,"n":5,"o":8.39,"t":"2026-10-05T19:00:00Z","v":1425,"vw":8.387351},{"c":8.39,"h":8.39,"l":8.38,"n":10,"o":8.39,"t":"2026-10-05T19:15:00Z","v":807,"vw":8.387173},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-05T19:30:00Z","v":200,"vw":8.38},{"c":8.36,"h":8.38,"l":8.36,"n":47,"o":8.38,"t":"2026-10-05T19:45:00Z","v":8477,"vw":8.373577},{"c":8.35,"h":8.35,"l":8.35,"n":6,"o":8.35,"t":"2026-10-05T20:00:00Z","v":603,"vw":8.35},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-05T20:15:00Z","v":1500,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":7,"o":8.33,"t":"2026-10-05T22:00:00Z","v":280,"vw":8.33},{"c":8.37,"h":8.39,"l":8.37,"n":13,"o":8.37,"t":"2026-10-06T13:30:00Z","v":3651,"vw":8.376628},{"c":8.38,"h":8.41,"l":8.37,"n":29,"o":8.4,"t":"2026-10-06T13:45:00Z","v":13037,"vw":8.383732},{"c":8.39,"h":8.39,"l":8.38,"n":5,"o":8.38,"t":"2026-10-06T14:00:00Z","v":327,"vw":8.386667},{"c":8.3801,"h":8.3801,"l":8.38,"n":5,"o":8.38,"t":"2026-10-06T14:15:00Z","v":222,"vw":8.38005},{"c":8.3976,"h":8.3976,"l":8.3976,"n":1,"o":8.3976,"t":"2026-10-06T14:30:00Z","v":100,"vw":8.3976},{"c":8.41,"h":8.41,"l":8.4,"n":13,"o":8.4,"t":"2026-10-06T14:45:00Z","v":931,"vw":8.402849},{"c":8.42,"h":8.42,"l":8.42,"n":246,"o":8.42,"t":"2026-10-06T15:00:00Z","v":3346,"vw":8.42},{"c":8.43,"h":8.44,"l":8.43,"n":5,"o":8.44,"t":"2026-10-06T15:15:00Z","v":235,"vw":8.434587},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-06T15:30:00Z","v":144,"vw":8.42},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-06T15:45:00Z","v":125,"vw":8.43},{"c":8.43,"h":8.43,"l":8.428,"n":7,"o":8.428,"t":"2026-10-06T16:00:00Z","v":341,"vw":8.4292},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-06T16:15:00Z","v":200,"vw":8.42},{"c":8.415,"h":8.43,"l":8.41,"n":17,"o":8.42,"t":"2026-10-06T16:30:00Z","v":2582,"vw":8.418612},{"c":8.41,"h":8.41,"l":8.41,"n":3,"o":8.41,"t":"2026-10-06T16:45:00Z","v":110,"vw":8.41},{"c":8.3956,"h":8.4099,"l":8.3956,"n":8,"o":8.4099,"t":"2026-10-06T17:00:00Z","v":3676,"vw":8.403454},{"c":8.38,"h":8.38,"l":8.38,"n":5,"o":8.38,"t":"2026-10-06T17:15:00Z","v":200,"vw":8.38},{"c":8.39,"h":8.39,"l":8.38,"n":6,"o":8.38,"t":"2026-10-06T17:30:00Z","v":1494,"vw":8.380993},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-10-06T17:45:00Z","v":250,"vw":8.39},{"c":8.381,"h":8.381,"l":8.38,"n":5,"o":8.38,"t":"2026-10-06T18:00:00Z","v":4682,"vw":8.380174},{"c":8.36,"h":8.38,"l":8.36,"n":15,"o":8.38,"t":"2026-10-06T18:15:00Z","v":930,"vw":8.373722},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-06T18:30:00Z","v":251,"vw":8.37},{"c":8.38,"h":8.38,"l":8.37,"n":7,"o":8.37,"t":"2026-10-06T18:45:00Z","v":1030,"vw":8.374562},{"c":8.38,"h":8.38,"l":8.38,"n":5,"o":8.38,"t":"2026-10-06T19:00:00Z","v":1478,"vw":8.38},{"c":8.375,"h":8.38,"l":8.375,"n":13,"o":8.38,"t":"2026-10-06T19:15:00Z","v":5771,"vw":8.379814},{"c":8.38,"h":8.38,"l":8.3775,"n":5,"o":8.3775,"t":"2026-10-06T19:45:00Z","v":1188,"vw":8.379787},{"c":8.38,"h":8.38,"l":8.38,"n":5,"o":8.38,"t":"2026-10-06T20:00:00Z","v":171,"vw":8.38},{"c":8.36,"h":8.4,"l":8.36,"n":20,"o":8.38,"t":"2026-10-07T13:30:00Z","v":3764,"vw":8.370741},{"c":8.35,"h":8.35,"l":8.35,"n":9,"o":8.35,"t":"2026-10-07T13:45:00Z","v":1977,"vw":8.35},{"c":8.3499,"h":8.35,"l":8.3499,"n":9,"o":8.35,"t":"2026-10-07T14:00:00Z","v":7008,"vw":8.349949},{"c":8.336,"h":8.35,"l":8.336,"n":9,"o":8.34,"t":"2026-10-07T14:15:00Z","v":844,"vw":8.342885},{"c":8.33,"h":8.33,"l":8.33,"n":10,"o":8.33,"t":"2026-10-07T14:30:00Z","v":2500,"vw":8.33},{"c":8.33,"h":8.34,"l":8.33,"n":20,"o":8.34,"t":"2026-10-07T14:45:00Z","v":6241,"vw":8.331225},{"c":8.31,"h":8.33,"l":8.31,"n":24,"o":8.32,"t":"2026-10-07T15:00:00Z","v":4651,"vw":8.313187},{"c":8.31,"h":8.31,"l":8.31,"n":7,"o":8.31,"t":"2026-10-07T15:15:00Z","v":639,"vw":8.31},{"c":8.3,"h":8.305,"l":8.28,"n":27,"o":8.305,"t":"2026-10-07T15:30:00Z","v":2224,"vw":8.287279},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-07T15:45:00Z","v":100,"vw":8.3},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-07T16:00:00Z","v":1326,"vw":8.28},{"c":8.29,"h":8.29,"l":8.2801,"n":2,"o":8.2801,"t":"2026-10-07T16:15:00Z","v":1150,"vw":8.281391},{"c":8.292,"h":8.292,"l":8.292,"n":1,"o":8.292,"t":"2026-10-07T16:30:00Z","v":100,"vw":8.292},{"c":8.3041,"h":8.3041,"l":8.3041,"n":2,"o":8.3041,"t":"2026-10-07T16:45:00Z","v":242,"vw":8.3041},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-07T17:00:00Z","v":450,"vw":8.31},{"c":8.3023,"h":8.3023,"l":8.3023,"n":3,"o":8.3023,"t":"2026-10-07T17:30:00Z","v":148,"vw":8.3023},{"c":8.305,"h":8.305,"l":8.3001,"n":11,"o":8.3001,"t":"2026-10-07T17:45:00Z","v":1464,"vw":8.304638},{"c":8.3,"h":8.3,"l":8.3,"n":12,"o":8.3,"t":"2026-10-07T18:00:00Z","v":996,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-07T18:15:00Z","v":2910,"vw":8.3},{"c":8.3,"h":8.3,"l":8.29,"n":7,"o":8.3,"t":"2026-10-07T18:30:00Z","v":3895,"vw":8.291075},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-07T18:45:00Z","v":115,"vw":8.3},{"c":8.305,"h":8.305,"l":8.3,"n":5,"o":8.3,"t":"2026-10-07T19:00:00Z","v":2280,"vw":8.304773},{"c":8.305,"h":8.305,"l":8.305,"n":2,"o":8.305,"t":"2026-10-07T19:15:00Z","v":210,"vw":8.305},{"c":8.29,"h":8.3,"l":8.29,"n":17,"o":8.3,"t":"2026-10-07T19:30:00Z","v":1836,"vw":8.292669},{"c":8.29,"h":8.3,"l":8.29,"n":15,"o":8.29,"t":"2026-10-07T19:45:00Z","v":3084,"vw":8.29042},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-07T20:00:00Z","v":179,"vw":8.3},{"c":8.28,"h":8.28,"l":8.24,"n":18,"o":8.24,"t":"2026-10-08T13:30:00Z","v":8780,"vw":8.260527},{"c":8.295,"h":8.31,"l":8.295,"n":12,"o":8.31,"t":"2026-10-08T13:45:00Z","v":7030,"vw":8.305499},{"c":8.27,"h":8.29,"l":8.25,"n":15,"o":8.29,"t":"2026-10-08T14:00:00Z","v":2492,"vw":8.265844},{"c":8.25,"h":8.265,"l":8.25,"n":19,"o":8.25,"t":"2026-10-08T14:15:00Z","v":4135,"vw":8.250558},{"c":8.2401,"h":8.2424,"l":8.24,"n":8,"o":8.24,"t":"2026-10-08T14:30:00Z","v":23005,"vw":8.240108},{"c":8.24,"h":8.2499,"l":8.24,"n":36,"o":8.245,"t":"2026-10-08T14:45:00Z","v":7005,"vw":8.241924},{"c":8.225,"h":8.24,"l":8.215,"n":44,"o":8.24,"t":"2026-10-08T15:00:00Z","v":6247,"vw":8.227942},{"c":8.2127,"h":8.2127,"l":8.2127,"n":2,"o":8.2127,"t":"2026-10-08T15:15:00Z","v":209,"vw":8.2127},{"c":8.215,"h":8.22,"l":8.215,"n":5,"o":8.215,"t":"2026-10-08T15:30:00Z","v":546,"vw":8.21611},{"c":8.215,"h":8.215,"l":8.2149,"n":2,"o":8.2149,"t":"2026-10-08T15:45:00Z","v":720,"vw":8.214965},{"c":8.225,"h":8.225,"l":8.2109,"n":6,"o":8.2109,"t":"2026-10-08T16:00:00Z","v":1516,"vw":8.21496},{"c":8.23,"h":8.24,"l":8.23,"n":6,"o":8.24,"t":"2026-10-08T16:15:00Z","v":1921,"vw":8.237294},{"c":8.29,"h":8.2948,"l":8.29,"n":2,"o":8.2948,"t":"2026-10-08T16:45:00Z","v":520,"vw":8.291108},{"c":8.27,"h":8.275,"l":8.27,"n":2,"o":8.275,"t":"2026-10-08T17:00:00Z","v":300,"vw":8.273333},{"c":8.28,"h":8.2899,"l":8.28,"n":4,"o":8.28,"t":"2026-10-08T17:15:00Z","v":1668,"vw":8.281194},{"c":8.3,"h":8.3,"l":8.2997,"n":9,"o":8.2997,"t":"2026-10-08T17:30:00Z","v":4422,"vw":8.299993},{"c":8.315,"h":8.315,"l":8.315,"n":3,"o":8.315,"t":"2026-10-08T18:00:00Z","v":213,"vw":8.315},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-08T18:30:00Z","v":207,"vw":8.32},{"c":8.3039,"h":8.33,"l":8.3039,"n":2,"o":8.33,"t":"2026-10-08T18:45:00Z","v":500,"vw":8.31956},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-10-08T19:00:00Z","v":517,"vw":8.32},{"c":8.35,"h":8.35,"l":8.33,"n":3,"o":8.33,"t":"2026-10-08T19:15:00Z","v":12020,"vw":8.349196},{"c":8.3422,"h":8.3422,"l":8.335,"n":4,"o":8.335,"t":"2026-10-08T19:30:00Z","v":624,"vw":8.338733},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-08T19:45:00Z","v":250,"vw":8.33},{"c":8.31,"h":8.31,"l":8.31,"n":7,"o":8.31,"t":"2026-10-08T20:00:00Z","v":481,"vw":8.31},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-08T21:00:00Z","v":250,"vw":8.3},{"c":8.325,"h":8.325,"l":8.28,"n":19,"o":8.28,"t":"2026-10-09T13:30:00Z","v":3010,"vw":8.303526},{"c":8.33,"h":8.3499,"l":8.33,"n":6,"o":8.3499,"t":"2026-10-09T13:45:00Z","v":1702,"vw":8.344507},{"c":8.315,"h":8.315,"l":8.315,"n":2,"o":8.315,"t":"2026-10-09T14:00:00Z","v":2010,"vw":8.315},{"c":8.3245,"h":8.3245,"l":8.3001,"n":2,"o":8.3001,"t":"2026-10-09T14:15:00Z","v":1512,"vw":8.316238},{"c":8.3,"h":8.3,"l":8.29,"n":189,"o":8.3,"t":"2026-10-09T14:30:00Z","v":3091,"vw":8.295504},{"c":8.28,"h":8.295,"l":8.28,"n":9,"o":8.295,"t":"2026-10-09T14:45:00Z","v":1250,"vw":8.289357},{"c":8.295,"h":8.295,"l":8.295,"n":1,"o":8.295,"t":"2026-10-09T15:00:00Z","v":1000,"vw":8.295},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-09T15:15:00Z","v":107,"vw":8.3},{"c":8.27,"h":8.2801,"l":8.27,"n":38,"o":8.28,"t":"2026-10-09T15:45:00Z","v":12469,"vw":8.270857},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-09T16:00:00Z","v":233,"vw":8.27},{"c":8.2899,"h":8.2899,"l":8.2899,"n":1,"o":8.2899,"t":"2026-10-09T16:15:00Z","v":150,"vw":8.2899},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-09T17:00:00Z","v":496,"vw":8.29},{"c":8.2828,"h":8.2828,"l":8.2828,"n":2,"o":8.2828,"t":"2026-10-09T17:15:00Z","v":139,"vw":8.2828},{"c":8.29,"h":8.3,"l":8.29,"n":3,"o":8.3,"t":"2026-10-09T17:30:00Z","v":251,"vw":8.296},{"c":8.2878,"h":8.2878,"l":8.2878,"n":1,"o":8.2878,"t":"2026-10-09T18:15:00Z","v":125,"vw":8.2878},{"c":8.2909,"h":8.2909,"l":8.2909,"n":1,"o":8.2909,"t":"2026-10-09T19:15:00Z","v":200,"vw":8.2909},{"c":8.28,"h":8.285,"l":8.28,"n":4,"o":8.285,"t":"2026-10-09T19:30:00Z","v":400,"vw":8.2825},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-09T19:45:00Z","v":140,"vw":8.29},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-09T20:00:00Z","v":115,"vw":8.3},{"c":8.2708,"h":8.32,"l":8.26,"n":58,"o":8.32,"t":"2026-10-12T13:30:00Z","v":4486,"vw":8.295575},{"c":8.26,"h":8.2761,"l":8.25,"n":13,"o":8.2761,"t":"2026-10-12T13:45:00Z","v":617,"vw":8.261998},{"c":8.25,"h":8.25,"l":8.22,"n":25,"o":8.24,"t":"2026-10-12T14:00:00Z","v":8695,"vw":8.231509},{"c":8.265,"h":8.29,"l":8.23,"n":9,"o":8.265,"t":"2026-10-12T14:15:00Z","v":12215,"vw":8.262155},{"c":8.275,"h":8.275,"l":8.275,"n":5,"o":8.275,"t":"2026-10-12T14:30:00Z","v":1997,"vw":8.275},{"c":8.28,"h":8.29,"l":8.25,"n":67,"o":8.28,"t":"2026-10-12T14:45:00Z","v":44590,"vw":8.276732},{"c":8.29,"h":8.29,"l":8.27,"n":17,"o":8.271,"t":"2026-10-12T15:00:00Z","v":19750,"vw":8.271098},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-12T15:15:00Z","v":100,"vw":8.28},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-12T15:30:00Z","v":100,"vw":8.29},{"c":8.305,"h":8.305,"l":8.29,"n":3,"o":8.29,"t":"2026-10-12T16:00:00Z","v":3300,"vw":8.295939},{"c":8.3,"h":8.3099,"l":8.291,"n":5,"o":8.3,"t":"2026-10-12T16:30:00Z","v":2221,"vw":8.296481},{"c":8.3,"h":8.3004,"l":8.29,"n":10,"o":8.29,"t":"2026-10-12T16:45:00Z","v":14115,"vw":8.292463},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-10-12T17:00:00Z","v":494,"vw":8.3},{"c":8.28,"h":8.29,"l":8.28,"n":6,"o":8.29,"t":"2026-10-12T17:15:00Z","v":402,"vw":8.286536},{"c":8.28,"h":8.29,"l":8.28,"n":2,"o":8.29,"t":"2026-10-12T17:30:00Z","v":1374,"vw":8.284709},{"c":8.29,"h":8.29,"l":8.29,"n":25,"o":8.29,"t":"2026-10-12T17:45:00Z","v":1226,"vw":8.29},{"c":8.29,"h":8.29,"l":8.2841,"n":18,"o":8.29,"t":"2026-10-12T18:00:00Z","v":2571,"vw":8.287544},{"c":8.2994,"h":8.2994,"l":8.2994,"n":1,"o":8.2994,"t":"2026-10-12T18:15:00Z","v":700,"vw":8.2994},{"c":8.29,"h":8.295,"l":8.29,"n":8,"o":8.295,"t":"2026-10-12T18:30:00Z","v":802,"vw":8.292351},{"c":8.29,"h":8.29,"l":8.29,"n":8,"o":8.29,"t":"2026-10-12T18:45:00Z","v":602,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":23,"o":8.29,"t":"2026-10-12T19:00:00Z","v":3117,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":8,"o":8.29,"t":"2026-10-12T19:15:00Z","v":621,"vw":8.29},{"c":8.29,"h":8.29,"l":8.28,"n":7,"o":8.28,"t":"2026-10-12T19:30:00Z","v":1892,"vw":8.286405},{"c":8.2998,"h":8.2998,"l":8.29,"n":3,"o":8.29,"t":"2026-10-12T19:45:00Z","v":1122,"vw":8.297894},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-10-12T20:00:00Z","v":130,"vw":8.3},{"c":8.32,"h":8.32,"l":8.32,"n":14,"o":8.32,"t":"2026-10-13T13:30:00Z","v":1615,"vw":8.32},{"c":8.26,"h":8.3228,"l":8.26,"n":13,"o":8.3228,"t":"2026-10-13T13:45:00Z","v":3887,"vw":8.293594},{"c":8.24,"h":8.2453,"l":8.24,"n":4,"o":8.2453,"t":"2026-10-13T14:00:00Z","v":1147,"vw":8.240572},{"c":8.2899,"h":8.2899,"l":8.265,"n":2,"o":8.265,"t":"2026-10-13T14:15:00Z","v":993,"vw":8.285537},{"c":8.28,"h":8.285,"l":8.28,"n":2,"o":8.285,"t":"2026-10-13T15:00:00Z","v":300,"vw":8.283333},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-13T15:15:00Z","v":100,"vw":8.28},{"c":8.28,"h":8.29,"l":8.28,"n":7,"o":8.28,"t":"2026-10-13T15:30:00Z","v":976,"vw":8.28249},{"c":8.27,"h":8.28,"l":8.27,"n":4,"o":8.28,"t":"2026-10-13T15:45:00Z","v":1270,"vw":8.279167},{"c":8.2622,"h":8.2622,"l":8.2622,"n":2,"o":8.2622,"t":"2026-10-13T16:15:00Z","v":165,"vw":8.2622},{"c":8.26,"h":8.27,"l":8.26,"n":12,"o":8.27,"t":"2026-10-13T16:30:00Z","v":883,"vw":8.265857},{"c":8.26,"h":8.2751,"l":8.25,"n":39,"o":8.26,"t":"2026-10-13T16:45:00Z","v":8332,"vw":8.263432},{"c":8.24,"h":8.245,"l":8.24,"n":14,"o":8.245,"t":"2026-10-13T17:45:00Z","v":5763,"vw":8.244189},{"c":8.25,"h":8.25,"l":8.24,"n":5,"o":8.24,"t":"2026-10-13T18:00:00Z","v":363,"vw":8.244},{"c":8.2414,"h":8.2414,"l":8.2414,"n":1,"o":8.2414,"t":"2026-10-13T18:15:00Z","v":1000,"vw":8.2414},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-13T18:30:00Z","v":100,"vw":8.24},{"c":8.26,"h":8.26,"l":8.26,"n":11,"o":8.26,"t":"2026-10-13T18:45:00Z","v":3161,"vw":8.26},{"c":8.275,"h":8.275,"l":8.275,"n":4,"o":8.275,"t":"2026-10-13T19:00:00Z","v":505,"vw":8.275},{"c":8.27,"h":8.29,"l":8.27,"n":8,"o":8.27,"t":"2026-10-13T19:30:00Z","v":3903,"vw":8.284713},{"c":8.26,"h":8.26,"l":8.26,"n":5,"o":8.26,"t":"2026-10-13T20:00:00Z","v":135,"vw":8.26},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-14T13:15:00Z","v":100,"vw":8.3},{"c":8.22,"h":8.22,"l":8.22,"n":9,"o":8.22,"t":"2026-10-14T13:30:00Z","v":2473,"vw":8.22},{"c":8.235,"h":8.235,"l":8.22,"n":5,"o":8.22,"t":"2026-10-14T13:45:00Z","v":2226,"vw":8.22369},{"c":8.19,"h":8.22,"l":8.19,"n":38,"o":8.22,"t":"2026-10-14T14:00:00Z","v":6981,"vw":8.202516},{"c":8.22,"h":8.22,"l":8.19,"n":4,"o":8.19,"t":"2026-10-14T14:15:00Z","v":632,"vw":8.201254},{"c":8.2391,"h":8.2391,"l":8.2391,"n":1,"o":8.2391,"t":"2026-10-14T14:30:00Z","v":120,"vw":8.2391},{"c":8.2,"h":8.22,"l":8.2,"n":21,"o":8.22,"t":"2026-10-14T14:45:00Z","v":2809,"vw":8.212594},{"c":8.19,"h":8.2199,"l":8.19,"n":11,"o":8.2199,"t":"2026-10-14T15:00:00Z","v":1656,"vw":8.202135},{"c":8.21,"h":8.2299,"l":8.21,"n":4,"o":8.2299,"t":"2026-10-14T15:15:00Z","v":2200,"vw":8.219045},{"c":8.21,"h":8.22,"l":8.2017,"n":10,"o":8.21,"t":"2026-10-14T15:30:00Z","v":2899,"vw":8.212618},{"c":8.2,"h":8.21,"l":8.199,"n":14,"o":8.2,"t":"2026-10-14T15:45:00Z","v":4144,"vw":8.199924},{"c":8.2,"h":8.2199,"l":8.2,"n":5,"o":8.2199,"t":"2026-10-14T16:00:00Z","v":315,"vw":8.209803},{"c":8.2001,"h":8.2001,"l":8.2,"n":4,"o":8.2,"t":"2026-10-14T16:15:00Z","v":2500,"vw":8.20005},{"c":8.2,"h":8.2,"l":8.2,"n":6,"o":8.2,"t":"2026-10-14T16:30:00Z","v":257,"vw":8.2},{"c":8.18,"h":8.21,"l":8.18,"n":12,"o":8.21,"t":"2026-10-14T16:45:00Z","v":5907,"vw":8.197254},{"c":8.18,"h":8.1801,"l":8.18,"n":14,"o":8.18,"t":"2026-10-14T17:00:00Z","v":5231,"vw":8.180084},{"c":8.18,"h":8.185,"l":8.17,"n":36,"o":8.18,"t":"2026-10-14T17:15:00Z","v":5321,"vw":8.177121},{"c":8.18,"h":8.18,"l":8.17,"n":16,"o":8.17,"t":"2026-10-14T17:30:00Z","v":2439,"vw":8.170822},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-14T17:45:00Z","v":110,"vw":8.17},{"c":8.17,"h":8.19,"l":8.17,"n":6,"o":8.18,"t":"2026-10-14T18:00:00Z","v":1300,"vw":8.177347},{"c":8.1886,"h":8.1899,"l":8.18,"n":3,"o":8.18,"t":"2026-10-14T18:15:00Z","v":583,"vw":8.18661},{"c":8.17,"h":8.18,"l":8.16,"n":19,"o":8.18,"t":"2026-10-14T18:30:00Z","v":4251,"vw":8.168374},{"c":8.16,"h":8.17,"l":8.16,"n":6,"o":8.17,"t":"2026-10-14T18:45:00Z","v":512,"vw":8.162},{"c":8.16,"h":8.1601,"l":8.16,"n":12,"o":8.1601,"t":"2026-10-14T19:00:00Z","v":2020,"vw":8.160047},{"c":8.16,"h":8.161,"l":8.16,"n":10,"o":8.16,"t":"2026-10-14T19:15:00Z","v":722,"vw":8.160163},{"c":8.15,"h":8.16,"l":8.145,"n":26,"o":8.16,"t":"2026-10-14T19:30:00Z","v":2641,"vw":8.153506},{"c":8.14,"h":8.1502,"l":8.14,"n":31,"o":8.15,"t":"2026-10-14T19:45:00Z","v":11256,"vw":8.144965},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-14T22:00:00Z","v":1320,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-15T11:45:00Z","v":2000,"vw":8.15},{"c":8.28,"h":8.29,"l":8.19,"n":20,"o":8.19,"t":"2026-10-15T13:30:00Z","v":9997,"vw":8.217773},{"c":8.33,"h":8.33,"l":8.275,"n":23,"o":8.29,"t":"2026-10-15T13:45:00Z","v":5400,"vw":8.313989},{"c":8.34,"h":8.3599,"l":8.32,"n":11,"o":8.32,"t":"2026-10-15T14:00:00Z","v":4835,"vw":8.328224},{"c":8.37,"h":8.37,"l":8.335,"n":15,"o":8.335,"t":"2026-10-15T14:15:00Z","v":17302,"vw":8.366412},{"c":8.38,"h":8.38,"l":8.345,"n":6,"o":8.37,"t":"2026-10-15T14:30:00Z","v":2474,"vw":8.376275},{"c":8.35,"h":8.3699,"l":8.35,"n":9,"o":8.36,"t":"2026-10-15T15:00:00Z","v":5180,"vw":8.363681},{"c":8.35,"h":8.35,"l":8.32,"n":15,"o":8.35,"t":"2026-10-15T15:15:00Z","v":1502,"vw":8.342862},{"c":8.3246,"h":8.3246,"l":8.3246,"n":5,"o":8.3246,"t":"2026-10-15T15:30:00Z","v":132,"vw":8.3246},{"c":8.338,"h":8.338,"l":8.32,"n":3,"o":8.32,"t":"2026-10-15T15:45:00Z","v":7300,"vw":8.326274},{"c":8.3236,"h":8.3236,"l":8.3236,"n":1,"o":8.3236,"t":"2026-10-15T16:00:00Z","v":200,"vw":8.3236},{"c":8.37,"h":8.37,"l":8.34,"n":8,"o":8.34,"t":"2026-10-15T16:30:00Z","v":2701,"vw":8.349781},{"c":8.362487,"h":8.362487,"l":8.355,"n":4,"o":8.355,"t":"2026-10-15T16:45:00Z","v":858,"vw":8.358581},{"c":8.36,"h":8.36,"l":8.35,"n":15,"o":8.35,"t":"2026-10-15T17:00:00Z","v":3614,"vw":8.358701},{"c":8.34,"h":8.36,"l":8.3315,"n":23,"o":8.36,"t":"2026-10-15T17:30:00Z","v":5726,"vw":8.343611},{"c":8.35,"h":8.37,"l":8.34,"n":7,"o":8.369,"t":"2026-10-15T17:45:00Z","v":3714,"vw":8.362204},{"c":8.3556,"h":8.3556,"l":8.3556,"n":2,"o":8.3556,"t":"2026-10-15T18:00:00Z","v":602,"vw":8.3556},{"c":8.35,"h":8.355,"l":8.34,"n":7,"o":8.355,"t":"2026-10-15T18:15:00Z","v":1625,"vw":8.344096},{"c":8.34,"h":8.34,"l":8.33,"n":11,"o":8.34,"t":"2026-10-15T18:30:00Z","v":1915,"vw":8.33887},{"c":8.3172,"h":8.3351,"l":8.3172,"n":7,"o":8.3351,"t":"2026-10-15T18:45:00Z","v":7706,"vw":8.318234},{"c":8.34,"h":8.34,"l":8.3101,"n":9,"o":8.315,"t":"2026-10-15T19:00:00Z","v":1652,"vw":8.333756},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-15T19:15:00Z","v":383,"vw":8.32},{"c":8.29,"h":8.29,"l":8.29,"n":6,"o":8.29,"t":"2026-10-15T20:00:00Z","v":768,"vw":8.29},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-10-16T13:00:00Z","v":344,"vw":8.18},{"c":8.345,"h":8.3854,"l":8.21,"n":34,"o":8.21,"t":"2026-10-16T13:30:00Z","v":3924,"vw":8.28786},{"c":8.355,"h":8.3841,"l":8.33,"n":11,"o":8.33,"t":"2026-10-16T13:45:00Z","v":1456,"vw":8.357641},{"c":8.355,"h":8.38,"l":8.355,"n":8,"o":8.36,"t":"2026-10-16T14:00:00Z","v":1211,"vw":8.366638},{"c":8.3699,"h":8.3699,"l":8.3699,"n":2,"o":8.3699,"t":"2026-10-16T14:15:00Z","v":151,"vw":8.3699},{"c":8.368,"h":8.368,"l":8.36,"n":5,"o":8.36,"t":"2026-10-16T14:30:00Z","v":1031,"vw":8.364559},{"c":8.37,"h":8.37,"l":8.355,"n":3,"o":8.355,"t":"2026-10-16T15:00:00Z","v":1664,"vw":8.364934},{"c":8.365,"h":8.365,"l":8.36,"n":4,"o":8.36,"t":"2026-10-16T15:15:00Z","v":918,"vw":8.364443},{"c":8.365,"h":8.365,"l":8.365,"n":3,"o":8.365,"t":"2026-10-16T15:30:00Z","v":350,"vw":8.365},{"c":8.345,"h":8.345,"l":8.345,"n":1,"o":8.345,"t":"2026-10-16T15:45:00Z","v":120,"vw":8.345},{"c":8.34,"h":8.34,"l":8.34,"n":5,"o":8.34,"t":"2026-10-16T16:00:00Z","v":423,"vw":8.34},{"c":8.2906,"h":8.32,"l":8.2906,"n":8,"o":8.32,"t":"2026-10-16T16:30:00Z","v":2277,"vw":8.31124},{"c":8.29,"h":8.29,"l":8.28,"n":4,"o":8.29,"t":"2026-10-16T16:45:00Z","v":600,"vw":8.288092},{"c":8.27,"h":8.29,"l":8.27,"n":18,"o":8.29,"t":"2026-10-16T17:00:00Z","v":3985,"vw":8.28248},{"c":8.27,"h":8.275,"l":8.26,"n":9,"o":8.27,"t":"2026-10-16T17:30:00Z","v":1630,"vw":8.267209},{"c":8.2974,"h":8.2974,"l":8.2974,"n":1,"o":8.2974,"t":"2026-10-16T17:45:00Z","v":1000,"vw":8.2974},{"c":8.28,"h":8.28,"l":8.255,"n":9,"o":8.2788,"t":"2026-10-16T18:00:00Z","v":834,"vw":8.27311},{"c":8.265,"h":8.28,"l":8.265,"n":19,"o":8.28,"t":"2026-10-16T18:15:00Z","v":2038,"vw":8.273303},{"c":8.265,"h":8.2659,"l":8.265,"n":2,"o":8.2659,"t":"2026-10-16T18:30:00Z","v":1002,"vw":8.265449},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-16T18:45:00Z","v":150,"vw":8.27},{"c":8.2785,"h":8.2785,"l":8.2785,"n":3,"o":8.2785,"t":"2026-10-16T19:00:00Z","v":252,"vw":8.2785},{"c":8.2619,"h":8.2619,"l":8.2619,"n":1,"o":8.2619,"t":"2026-10-16T19:15:00Z","v":1191,"vw":8.2619},{"c":8.2779,"h":8.2779,"l":8.2779,"n":1,"o":8.2779,"t":"2026-10-16T19:30:00Z","v":1500,"vw":8.2779},{"c":8.27,"h":8.28,"l":8.26,"n":23,"o":8.275,"t":"2026-10-16T19:45:00Z","v":2445,"vw":8.265733},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-16T23:00:00Z","v":100,"vw":8.42},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-10-19T13:00:00Z","v":112,"vw":8.2},{"c":8.206,"h":8.25,"l":8.18,"n":45,"o":8.25,"t":"2026-10-19T13:30:00Z","v":5261,"vw":8.224547},{"c":8.16,"h":8.2,"l":8.16,"n":24,"o":8.2,"t":"2026-10-19T13:45:00Z","v":4933,"vw":8.165169},{"c":8.16,"h":8.1689,"l":8.15,"n":57,"o":8.15,"t":"2026-10-19T14:00:00Z","v":7839,"vw":8.1518},{"c":8.15,"h":8.18,"l":8.15,"n":20,"o":8.165,"t":"2026-10-19T14:15:00Z","v":1914,"vw":8.160307},{"c":8.15,"h":8.16,"l":8.15,"n":7,"o":8.16,"t":"2026-10-19T14:30:00Z","v":437,"vw":8.1525},{"c":8.14,"h":8.18,"l":8.13,"n":28,"o":8.18,"t":"2026-10-19T14:45:00Z","v":2110,"vw":8.144137},{"c":8.15,"h":8.15,"l":8.14,"n":14,"o":8.14,"t":"2026-10-19T15:00:00Z","v":1737,"vw":8.146135},{"c":8.16,"h":8.18,"l":8.15,"n":15,"o":8.16,"t":"2026-10-19T15:15:00Z","v":2223,"vw":8.162731},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-10-19T15:45:00Z","v":1719,"vw":8.15},{"c":8.13,"h":8.15,"l":8.12,"n":36,"o":8.15,"t":"2026-10-19T16:00:00Z","v":8926,"vw":8.138164},{"c":8.125,"h":8.13,"l":8.125,"n":12,"o":8.13,"t":"2026-10-19T16:15:00Z","v":3419,"vw":8.129432},{"c":8.11,"h":8.12,"l":8.11,"n":7,"o":8.12,"t":"2026-10-19T16:30:00Z","v":774,"vw":8.117001},{"c":8.11,"h":8.12,"l":8.11,"n":3,"o":8.12,"t":"2026-10-19T16:45:00Z","v":855,"vw":8.115294},{"c":8.105,"h":8.11,"l":8.1,"n":25,"o":8.11,"t":"2026-10-19T17:00:00Z","v":3593,"vw":8.101702},{"c":8.09,"h":8.1101,"l":8.08,"n":64,"o":8.1101,"t":"2026-10-19T17:15:00Z","v":11691,"vw":8.086812},{"c":8.11,"h":8.15,"l":8.1,"n":198,"o":8.11,"t":"2026-10-19T17:30:00Z","v":20137,"vw":8.12534},{"c":8.12,"h":8.12,"l":8.11,"n":18,"o":8.11,"t":"2026-10-19T17:45:00Z","v":4484,"vw":8.119596},{"c":8.09,"h":8.095,"l":8.09,"n":18,"o":8.095,"t":"2026-10-19T18:00:00Z","v":5435,"vw":8.091424},{"c":8.1,"h":8.1,"l":8.09,"n":5,"o":8.1,"t":"2026-10-19T18:30:00Z","v":812,"vw":8.098242},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-19T18:45:00Z","v":100,"vw":8.1},{"c":8.12,"h":8.12,"l":8.09,"n":33,"o":8.0901,"t":"2026-10-19T19:00:00Z","v":2947,"vw":8.102497},{"c":8.1099,"h":8.1099,"l":8.09,"n":4,"o":8.09,"t":"2026-10-19T19:15:00Z","v":9645,"vw":8.101431},{"c":8.11,"h":8.11,"l":8.08,"n":25,"o":8.095,"t":"2026-10-19T19:30:00Z","v":4929,"vw":8.099929},{"c":8.09,"h":8.1234,"l":8.08,"n":28,"o":8.1071,"t":"2026-10-19T19:45:00Z","v":3169,"vw":8.094041},{"c":8.13,"h":8.13,"l":8.13,"n":6,"o":8.13,"t":"2026-10-19T20:00:00Z","v":149,"vw":8.13},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-19T21:45:00Z","v":2500,"vw":8.3},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-19T23:15:00Z","v":500,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-19T23:30:00Z","v":500,"vw":8.17},{"c":8.13,"h":8.13,"l":8.01,"n":21,"o":8.05,"t":"2026-10-20T13:30:00Z","v":13942,"vw":8.069432},{"c":8.14,"h":8.15,"l":8.1183,"n":7,"o":8.13,"t":"2026-10-20T13:45:00Z","v":463,"vw":8.133349},{"c":8.14,"h":8.17,"l":8.1181,"n":7,"o":8.1699,"t":"2026-10-20T14:00:00Z","v":1827,"vw":8.160245},{"c":8.18,"h":8.18,"l":8.1699,"n":14,"o":8.1699,"t":"2026-10-20T14:15:00Z","v":2127,"vw":8.171019},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T14:30:00Z","v":1000,"vw":8.2},{"c":8.2299,"h":8.2299,"l":8.21,"n":2,"o":8.21,"t":"2026-10-20T14:45:00Z","v":222,"vw":8.220757},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-20T15:00:00Z","v":300,"vw":8.21},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-20T15:15:00Z","v":105,"vw":8.17},{"c":8.17,"h":8.18,"l":8.1601,"n":7,"o":8.18,"t":"2026-10-20T15:30:00Z","v":3186,"vw":8.174141},{"c":8.2,"h":8.2,"l":8.1799,"n":2,"o":8.1799,"t":"2026-10-20T15:45:00Z","v":5000,"vw":8.199196},{"c":8.19,"h":8.19,"l":8.16,"n":4,"o":8.16,"t":"2026-10-20T16:00:00Z","v":359,"vw":8.172737},{"c":8.165,"h":8.165,"l":8.165,"n":3,"o":8.165,"t":"2026-10-20T16:15:00Z","v":1199,"vw":8.165},{"c":8.1536,"h":8.16,"l":8.1536,"n":4,"o":8.16,"t":"2026-10-20T16:30:00Z","v":546,"vw":8.15488},{"c":8.16,"h":8.165,"l":8.16,"n":3,"o":8.165,"t":"2026-10-20T16:45:00Z","v":2700,"vw":8.16463},{"c":8.17,"h":8.17,"l":8.16,"n":10,"o":8.165,"t":"2026-10-20T17:00:00Z","v":2454,"vw":8.166214},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-20T17:30:00Z","v":5000,"vw":8.17},{"c":8.15,"h":8.18,"l":8.15,"n":10,"o":8.18,"t":"2026-10-20T17:45:00Z","v":694,"vw":8.168927},{"c":8.17,"h":8.17,"l":8.16,"n":6,"o":8.17,"t":"2026-10-20T18:00:00Z","v":2120,"vw":8.169024},{"c":8.1896,"h":8.1896,"l":8.1896,"n":3,"o":8.1896,"t":"2026-10-20T18:15:00Z","v":2092,"vw":8.1896},{"c":8.15,"h":8.1572,"l":8.15,"n":6,"o":8.1572,"t":"2026-10-20T18:30:00Z","v":1505,"vw":8.155733},{"c":8.189,"h":8.189,"l":8.189,"n":5,"o":8.189,"t":"2026-10-20T18:45:00Z","v":600,"vw":8.189},{"c":8.16,"h":8.19,"l":8.15,"n":6,"o":8.15,"t":"2026-10-20T19:00:00Z","v":2511,"vw":8.179869},{"c":8.15,"h":8.189,"l":8.15,"n":6,"o":8.175,"t":"2026-10-20T19:15:00Z","v":1436,"vw":8.170931},{"c":8.16,"h":8.1741,"l":8.15,"n":9,"o":8.15,"t":"2026-10-20T19:30:00Z","v":850,"vw":8.164756},{"c":8.19,"h":8.19,"l":8.16,"n":17,"o":8.16,"t":"2026-10-20T19:45:00Z","v":3727,"vw":8.181557},{"c":8.12,"h":8.12,"l":8.1,"n":4,"o":8.1,"t":"2026-10-20T22:15:00Z","v":247,"vw":8.111701},{"c":8.175,"h":8.23,"l":8.17,"n":21,"o":8.23,"t":"2026-10-21T13:30:00Z","v":4984,"vw":8.213677},{"c":8.185,"h":8.2,"l":8.17,"n":58,"o":8.18,"t":"2026-10-21T13:45:00Z","v":4832,"vw":8.183358},{"c":8.155,"h":8.18,"l":8.13,"n":51,"o":8.18,"t":"2026-10-21T14:00:00Z","v":25885,"vw":8.150617},{"c":8.16,"h":8.16,"l":8.16,"n":10,"o":8.16,"t":"2026-10-21T14:15:00Z","v":525,"vw":8.16},{"c":8.17,"h":8.18,"l":8.17,"n":35,"o":8.18,"t":"2026-10-21T14:30:00Z","v":1490,"vw":8.170797},{"c":8.15,"h":8.17,"l":8.15,"n":27,"o":8.17,"t":"2026-10-21T14:45:00Z","v":1961,"vw":8.161446},{"c":8.13,"h":8.15,"l":8.13,"n":27,"o":8.15,"t":"2026-10-21T15:00:00Z","v":26297,"vw":8.130832},{"c":8.135,"h":8.135,"l":8.12,"n":8,"o":8.125,"t":"2026-10-21T15:15:00Z","v":6418,"vw":8.123403},{"c":8.13,"h":8.13,"l":8.13,"n":5,"o":8.13,"t":"2026-10-21T15:30:00Z","v":147,"vw":8.13},{"c":8.14,"h":8.14,"l":8.13,"n":8,"o":8.13,"t":"2026-10-21T15:45:00Z","v":465,"vw":8.135311},{"c":8.14,"h":8.15,"l":8.13,"n":8,"o":8.15,"t":"2026-10-21T16:00:00Z","v":1544,"vw":8.140667},{"c":8.145,"h":8.16,"l":8.1301,"n":7,"o":8.15,"t":"2026-10-21T16:30:00Z","v":1391,"vw":8.1435},{"c":8.13,"h":8.14,"l":8.13,"n":13,"o":8.135,"t":"2026-10-21T17:00:00Z","v":4988,"vw":8.132099},{"c":8.12,"h":8.13,"l":8.12,"n":13,"o":8.1201,"t":"2026-10-21T17:15:00Z","v":10079,"vw":8.123763},{"c":8.13,"h":8.1499,"l":8.12,"n":34,"o":8.1499,"t":"2026-10-21T17:30:00Z","v":7289,"vw":8.128108},{"c":8.1201,"h":8.1308,"l":8.1201,"n":5,"o":8.1308,"t":"2026-10-21T17:45:00Z","v":652,"vw":8.126315},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-21T18:00:00Z","v":110,"vw":8.14},{"c":8.1311,"h":8.1311,"l":8.13,"n":2,"o":8.13,"t":"2026-10-21T18:15:00Z","v":314,"vw":8.13035},{"c":8.135,"h":8.14,"l":8.135,"n":4,"o":8.14,"t":"2026-10-21T18:30:00Z","v":552,"vw":8.139091},{"c":8.12,"h":8.15,"l":8.12,"n":34,"o":8.14,"t":"2026-10-21T18:45:00Z","v":1442,"vw":8.128514},{"c":8.09,"h":8.11,"l":8.09,"n":25,"o":8.1,"t":"2026-10-21T19:00:00Z","v":2350,"vw":8.097126},{"c":8.1,"h":8.12,"l":8.1,"n":16,"o":8.1,"t":"2026-10-21T19:15:00Z","v":3097,"vw":8.103345},{"c":8.095,"h":8.115,"l":8.095,"n":9,"o":8.11,"t":"2026-10-21T19:30:00Z","v":1817,"vw":8.102663},{"c":8.0909,"h":8.0909,"l":8.0909,"n":1,"o":8.0909,"t":"2026-10-21T19:45:00Z","v":225,"vw":8.0909},{"c":8.08,"h":8.08,"l":8.08,"n":5,"o":8.08,"t":"2026-10-21T20:00:00Z","v":168,"vw":8.08},{"c":8.17,"h":8.17,"l":8.08,"n":18,"o":8.08,"t":"2026-10-22T13:30:00Z","v":1492,"vw":8.143069},{"c":8.2,"h":8.2,"l":8.19,"n":3,"o":8.19,"t":"2026-10-22T13:45:00Z","v":864,"vw":8.192326},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-22T14:00:00Z","v":201,"vw":8.23},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T14:15:00Z","v":1500,"vw":8.25},{"c":8.235,"h":8.25,"l":8.235,"n":3,"o":8.25,"t":"2026-10-22T14:30:00Z","v":1600,"vw":8.239688},{"c":8.245,"h":8.2599,"l":8.23,"n":9,"o":8.245,"t":"2026-10-22T14:45:00Z","v":1866,"vw":8.252212},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-22T15:00:00Z","v":209,"vw":8.22},{"c":8.2001,"h":8.2699,"l":8.2001,"n":10,"o":8.23,"t":"2026-10-22T15:15:00Z","v":3663,"vw":8.216197},{"c":8.24,"h":8.24,"l":8.235,"n":2,"o":8.235,"t":"2026-10-22T15:30:00Z","v":430,"vw":8.237326},{"c":8.27,"h":8.27,"l":8.235,"n":4,"o":8.235,"t":"2026-10-22T15:45:00Z","v":607,"vw":8.248721},{"c":8.25,"h":8.2544,"l":8.25,"n":5,"o":8.2544,"t":"2026-10-22T16:00:00Z","v":919,"vw":8.253919},{"c":8.25,"h":8.26,"l":8.25,"n":6,"o":8.26,"t":"2026-10-22T16:15:00Z","v":226,"vw":8.255215},{"c":8.27,"h":8.27,"l":8.2504,"n":3,"o":8.2504,"t":"2026-10-22T16:30:00Z","v":754,"vw":8.258209},{"c":8.27,"h":8.27,"l":8.22,"n":123,"o":8.25,"t":"2026-10-22T16:45:00Z","v":38040,"vw":8.23307},{"c":8.27,"h":8.27,"l":8.27,"n":10,"o":8.27,"t":"2026-10-22T17:00:00Z","v":1186,"vw":8.27},{"c":8.26,"h":8.28,"l":8.25,"n":30,"o":8.28,"t":"2026-10-22T17:15:00Z","v":7159,"vw":8.266207},{"c":8.2556,"h":8.265,"l":8.2556,"n":4,"o":8.265,"t":"2026-10-22T17:30:00Z","v":223,"vw":8.260747},{"c":8.28,"h":8.28,"l":8.265,"n":2,"o":8.265,"t":"2026-10-22T17:45:00Z","v":1207,"vw":8.271214},{"c":8.29,"h":8.29,"l":8.265,"n":17,"o":8.29,"t":"2026-10-22T18:00:00Z","v":1762,"vw":8.277542},{"c":8.2899,"h":8.29,"l":8.275,"n":6,"o":8.275,"t":"2026-10-22T18:30:00Z","v":1604,"vw":8.288922},{"c":8.28,"h":8.28,"l":8.275,"n":15,"o":8.275,"t":"2026-10-22T18:45:00Z","v":1566,"vw":8.278557},{"c":8.2905,"h":8.31,"l":8.28,"n":6,"o":8.28,"t":"2026-10-22T19:00:00Z","v":3482,"vw":8.288481},{"c":8.28,"h":8.31,"l":8.28,"n":14,"o":8.31,"t":"2026-10-22T19:15:00Z","v":5950,"vw":8.299701},{"c":8.285,"h":8.3,"l":8.27,"n":15,"o":8.29,"t":"2026-10-22T19:30:00Z","v":3163,"vw":8.286543},{"c":8.28,"h":8.3,"l":8.2634,"n":12,"o":8.2634,"t":"2026-10-22T19:45:00Z","v":2635,"vw":8.284244},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-22T21:30:00Z","v":200,"vw":8.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5,"strike":13.40135054695048,"iv":1.8217910054891129,"gamma":0.07509997217463718,"theta":-0.023534322564744022,"vega":0.007394894169350215,"rho":0.0012292584756312267,"breakevenPct":67.89070708877392},{"delta":0.3,"premium":0.5,"strike":10.981402190872082,"iv":1.3708212998590965,"gamma":0.1101569526573935,"theta":-0.019410871156964965,"vega":0.008067106071680463,"rho":0.0015506650554687966,"breakevenPct":38.664277667537235},{"delta":0.35,"premium":0.5,"strike":10.574949762453805,"iv":1.232229536456278,"gamma":0.15525463333142758,"theta":-0.01755739541643535,"vega":0.008120950386243865,"rho":0.0018700605819803027,"breakevenPct":33.75543191369331},{"delta":0.4,"premium":0.5,"strike":10.168497334035527,"iv":1.0936377730534597,"gamma":0.20035231400546177,"theta":-0.015703919675905734,"vega":0.008174794700807267,"rho":0.002189456108491809,"breakevenPct":28.846586159849373},{"delta":0.45,"premium":0.5,"strike":9.76204490561725,"iv":0.9550460096506411,"gamma":0.24544999467949585,"theta":-0.013850443935376117,"vega":0.00822863901537067,"rho":0.002508851635003315,"breakevenPct":23.937740406005442},{"delta":0.5,"premium":0.5,"strike":9.355592477198972,"iv":0.8164542462478227,"gamma":0.29054767535352993,"theta":-0.011996968194846502,"vega":0.008282483329934072,"rho":0.0028282471615148214,"breakevenPct":19.028894652161515},{"delta":0.55,"premium":0.5,"strike":8.949140048780695,"iv":0.6778624828450042,"gamma":0.33564535602756407,"theta":-0.010143492454316885,"vega":0.008336327644497474,"rho":0.0031476426880263277,"breakevenPct":14.120048898317581},{"delta":0.6,"premium":0.5,"strike":8.542687620362418,"iv":0.539270719442186,"gamma":0.38074303670159815,"theta":-0.008290016713787271,"vega":0.008390171959060876,"rho":0.0034670382145378337,"breakevenPct":9.211203144473654},{"delta":0.65,"premium":0.5,"strike":8.13623519194414,"iv":0.40067895603936743,"gamma":0.4258407173756323,"theta":-0.006436540973257654,"vega":0.008444016273624278,"rho":0.0037864337410493396,"breakevenPct":4.302357390629723}],"put":[{"delta":0.1,"premium":0.5,"strike":4.017017848545926,"iv":3.012989334051611,"gamma":0.02507897841780069,"theta":-0.021145555044781706,"vega":0.004083586923669816,"rho":-0.001056755496402009,"breakevenPct":57.523939027223115},{"delta":0.15,"premium":0.5,"strike":5.3471985298356595,"iv":2.103138749967152,"gamma":0.0490255382516742,"theta":-0.019236530807220847,"vega":0.0054033951226487315,"rho":-0.0013894441362293228,"breakevenPct":41.45895495367561},{"delta":0.2,"premium":0.5,"strike":6.287201162257164,"iv":1.571846431125434,"gamma":0.07925579378617384,"theta":-0.01714639472751833,"vega":0.006476156305274499,"rho":-0.0017233991829757002,"breakevenPct":30.106266156314437},{"delta":0.25,"premium":0.5000776532845075,"strike":7.003106131380298,"iv":1.2028195336025094,"gamma":0.1136101099709155,"theta":-0.015097848273627496,"vega":0.007394444761163924,"rho":-0.0020582407125645545,"breakevenPct":21.46100871864987},{"delta":0.3,"premium":0.5091720388592035,"strike":7.36688155436814,"iv":1.0318608808757324,"gamma":0.1538880394147028,"theta":-0.013559968204477238,"vega":0.007947744822055331,"rho":-0.0024013995510453177,"breakevenPct":17.177421310278536},{"delta":0.35,"premium":0.5182664244338996,"strike":7.7306569773559835,"iv":0.8609022281489553,"gamma":0.19416596885849013,"theta":-0.012022088135326979,"vega":0.00850104488294674,"rho":-0.002744558389526081,"breakevenPct":12.8938339019072},{"delta":0.4,"premium":0.5427765644582948,"strike":8.044441411145737,"iv":0.7250954904240242,"gamma":0.22701335494018848,"theta":-0.0107020320663074,"vega":0.00888506591889017,"rho":-0.003098484085709625,"breakevenPct":9.400183011021229},{"delta":0.45,"premium":0.6112559976988118,"strike":8.215639994247029,"iv":0.6895501354856186,"gamma":0.23866711466328994,"theta":-0.010003260369875984,"vega":0.00878626406688717,"rho":-0.0034831193475452784,"breakevenPct":8.15961356825824},{"delta":0.5,"premium":0.6797354309393286,"strike":8.386838577348321,"iv":0.654004780547213,"gamma":0.2503208743863914,"theta":-0.009304488673444569,"vega":0.00868746221488417,"rho":-0.0038677546093809317,"breakevenPct":6.919044125495253},{"delta":0.55,"premium":0.7482148641798457,"strike":8.558037160449615,"iv":0.6184594256088073,"gamma":0.26197463410949284,"theta":-0.00860571697701315,"vega":0.008588660362881168,"rho":-0.0042523898712165855,"breakevenPct":5.678474682732263},{"delta":0.6,"premium":0.8166942974203626,"strike":8.729235743550907,"iv":0.5829140706704017,"gamma":0.2736283938325943,"theta":-0.007906945280581737,"vega":0.008489858510878167,"rho":-0.004637025133052239,"breakevenPct":4.437905239969276},{"delta":0.65,"premium":0.8851737306608797,"strike":8.9004343266522,"iv":0.547368715731996,"gamma":0.2852821535556958,"theta":-0.007208173584150318,"vega":0.008391056658875167,"rho":-0.005021660394887892,"breakevenPct":3.1973357972062866},{"delta":0.7,"premium":1.0387569036450475,"strike":9.130007889880055,"iv":0.5374743897900023,"gamma":0.2763210249431485,"theta":-0.00656753606784627,"vega":0.007991207286225713,"rho":-0.005469390676300058,"breakevenPct":2.279577460929871},{"delta":0.75,"premium":1.3106294380575307,"strike":9.440719357780035,"iv":0.5632335362935729,"gamma":0.23870637317773827,"theta":-0.006007701757901173,"vega":0.007172918969716529,"rho":-0.006004819448959426,"breakevenPct":1.8105082159117836},{"delta":0.8,"premium":1.582501972470014,"strike":9.751430825680016,"iv":0.5889926827971436,"gamma":0.2010917214123281,"theta":-0.005447867447956076,"vega":0.006354630653207346,"rho":-0.006540248221618793,"breakevenPct":1.3414389708936967},{"delta":0.85,"premium":2.740366972477063,"strike":10.91743119266055,"iv":0.8376733944954126,"gamma":0.12044954128440372,"theta":-0.006834862385321099,"vega":0.005424770642201836,"rho":-0.0077709156266746425,"breakevenPct":1.2431857465762381},{"delta":0.9,"premium":4.93151986625605,"strike":13.146133184728944,"iv":1.1231615291417225,"gamma":0.06550676956492743,"theta":-0.006423622498767724,"vega":0.004030251801402657,"rho":-0.009826687599026414,"breakevenPct":0.8602899627568071}]},"raw":{"call":[{"delta":0.25,"premium":0.5,"strike":13.40135054695048,"iv":1.8217910054891129,"gamma":0.07509997217463718,"theta":-0.023534322564744022,"vega":0.007394894169350215,"rho":0.0012292584756312267,"breakevenPct":67.89070708877392},{"delta":0.3,"premium":0.5,"strike":10.981402190872082,"iv":1.3708212998590965,"gamma":0.1101569526573935,"theta":-0.019410871156964965,"vega":0.008067106071680463,"rho":0.0015506650554687966,"breakevenPct":38.664277667537235},{"delta":0.35,"premium":0.5,"strike":10.574949762453805,"iv":1.232229536456278,"gamma":0.15525463333142758,"theta":-0.01755739541643535,"vega":0.008120950386243865,"rho":0.0018700605819803027,"breakevenPct":33.75543191369331},{"delta":0.4,"premium":0.5,"strike":10.168497334035527,"iv":1.0936377730534597,"gamma":0.20035231400546177,"theta":-0.015703919675905734,"vega":0.008174794700807267,"rho":0.002189456108491809,"breakevenPct":28.846586159849373},{"delta":0.45,"premium":0.5,"strike":9.76204490561725,"iv":0.9550460096506411,"gamma":0.24544999467949585,"theta":-0.013850443935376117,"vega":0.00822863901537067,"rho":0.002508851635003315,"breakevenPct":23.937740406005442},{"delta":0.5,"premium":0.5,"strike":9.355592477198972,"iv":0.8164542462478227,"gamma":0.29054767535352993,"theta":-0.011996968194846502,"vega":0.008282483329934072,"rho":0.0028282471615148214,"breakevenPct":19.028894652161515},{"delta":0.55,"premium":0.5,"strike":8.949140048780695,"iv":0.6778624828450042,"gamma":0.33564535602756407,"theta":-0.010143492454316885,"vega":0.008336327644497474,"rho":0.0031476426880263277,"breakevenPct":14.120048898317581},{"delta":0.6,"premium":0.5,"strike":8.542687620362418,"iv":0.539270719442186,"gamma":0.38074303670159815,"theta":-0.008290016713787271,"vega":0.008390171959060876,"rho":0.0034670382145378337,"breakevenPct":9.211203144473654},{"delta":0.65,"premium":0.5,"strike":8.13623519194414,"iv":0.40067895603936743,"gamma":0.4258407173756323,"theta":-0.006436540973257654,"vega":0.008444016273624278,"rho":0.0037864337410493396,"breakevenPct":4.302357390629723}],"put":[{"delta":0.1,"premium":0.5,"strike":4.017017848545926,"iv":3.012989334051611,"gamma":0.02507897841780069,"theta":-0.021145555044781706,"vega":0.004083586923669816,"rho":-0.001056755496402009,"breakevenPct":57.523939027223115},{"delta":0.15,"premium":0.5,"strike":5.3471985298356595,"iv":2.103138749967152,"gamma":0.0490255382516742,"theta":-0.019236530807220847,"vega":0.0054033951226487315,"rho":-0.0013894441362293228,"breakevenPct":41.45895495367561},{"delta":0.2,"premium":0.5,"strike":6.287201162257164,"iv":1.571846431125434,"gamma":0.07925579378617384,"theta":-0.01714639472751833,"vega":0.006476156305274499,"rho":-0.0017233991829757002,"breakevenPct":30.106266156314437},{"delta":0.25,"premium":0.5000776532845075,"strike":7.003106131380298,"iv":1.2028195336025094,"gamma":0.1136101099709155,"theta":-0.015097848273627496,"vega":0.007394444761163924,"rho":-0.0020582407125645545,"breakevenPct":21.46100871864987},{"delta":0.3,"premium":0.5091720388592035,"strike":7.36688155436814,"iv":1.0318608808757324,"gamma":0.1538880394147028,"theta":-0.013559968204477238,"vega":0.007947744822055331,"rho":-0.0024013995510453177,"breakevenPct":17.177421310278536},{"delta":0.35,"premium":0.5182664244338996,"strike":7.7306569773559835,"iv":0.8609022281489553,"gamma":0.19416596885849013,"theta":-0.012022088135326979,"vega":0.00850104488294674,"rho":-0.002744558389526081,"breakevenPct":12.8938339019072},{"delta":0.4,"premium":0.5427765644582948,"strike":8.044441411145737,"iv":0.7250954904240242,"gamma":0.22701335494018848,"theta":-0.0107020320663074,"vega":0.00888506591889017,"rho":-0.003098484085709625,"breakevenPct":9.400183011021229},{"delta":0.45,"premium":0.6112559976988118,"strike":8.215639994247029,"iv":0.6895501354856186,"gamma":0.23866711466328994,"theta":-0.010003260369875984,"vega":0.00878626406688717,"rho":-0.0034831193475452784,"breakevenPct":8.15961356825824},{"delta":0.5,"premium":0.6797354309393286,"strike":8.386838577348321,"iv":0.654004780547213,"gamma":0.2503208743863914,"theta":-0.009304488673444569,"vega":0.00868746221488417,"rho":-0.0038677546093809317,"breakevenPct":6.919044125495253},{"delta":0.55,"premium":0.7482148641798457,"strike":8.558037160449615,"iv":0.6184594256088073,"gamma":0.26197463410949284,"theta":-0.00860571697701315,"vega":0.008588660362881168,"rho":-0.0042523898712165855,"breakevenPct":5.678474682732263},{"delta":0.6,"premium":0.8166942974203626,"strike":8.729235743550907,"iv":0.5829140706704017,"gamma":0.2736283938325943,"theta":-0.007906945280581737,"vega":0.008489858510878167,"rho":-0.004637025133052239,"breakevenPct":4.437905239969276},{"delta":0.65,"premium":0.8851737306608797,"strike":8.9004343266522,"iv":0.547368715731996,"gamma":0.2852821535556958,"theta":-0.007208173584150318,"vega":0.008391056658875167,"rho":-0.005021660394887892,"breakevenPct":3.1973357972062866},{"delta":0.7,"premium":1.0387569036450475,"strike":9.130007889880055,"iv":0.5374743897900023,"gamma":0.2763210249431485,"theta":-0.00656753606784627,"vega":0.007991207286225713,"rho":-0.005469390676300058,"breakevenPct":2.279577460929871},{"delta":0.75,"premium":1.3106294380575307,"strike":9.440719357780035,"iv":0.5632335362935729,"gamma":0.23870637317773827,"theta":-0.006007701757901173,"vega":0.007172918969716529,"rho":-0.006004819448959426,"breakevenPct":1.8105082159117836},{"delta":0.8,"premium":1.582501972470014,"strike":9.751430825680016,"iv":0.5889926827971436,"gamma":0.2010917214123281,"theta":-0.005447867447956076,"vega":0.006354630653207346,"rho":-0.006540248221618793,"breakevenPct":1.3414389708936967},{"delta":0.85,"premium":2.740366972477063,"strike":10.91743119266055,"iv":0.8376733944954126,"gamma":0.12044954128440372,"theta":-0.006834862385321099,"vega":0.005424770642201836,"rho":-0.0077709156266746425,"breakevenPct":1.2431857465762381},{"delta":0.9,"premium":4.93151986625605,"strike":13.146133184728944,"iv":1.1231615291417225,"gamma":0.06550676956492743,"theta":-0.006423622498767724,"vega":0.004030251801402657,"rho":-0.009826687599026414,"breakevenPct":0.8602899627568071}]}},"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"}}