{"symbol":"RSVR","url":"https://intraalpha.com/companies/RSVR","capturedAt":"2026-10-23T02:58:54.966Z","state":"ready","quote":{"symbol":"RSVR","last_price":9.6,"prev_close":9.52,"regular_close":9.6,"change":0.08,"change_pct":0.8403,"regular_change":0.08,"regular_change_pct":0.8403,"extended_change":0,"extended_change_pct":0,"bid":9.45,"ask":9.74,"bid_size":100,"ask_size":100,"volume":47129,"vwap":9.59888,"open":9.52,"high":9.6898,"low":9.52,"close":9.6,"trade_count":934,"last_trade_at":"2026-10-22T20:00:00.271939394Z","last_quote_at":"2026-10-22T20:00:47.820356943Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:49.010703269-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RSVR","fetched_at":"2026-10-23T02:58:54.541905+00:00","name":"Reservoir Media Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Reservoir Media Inc. (RSVR) stands as a prominent independent music rights management firm, adept at acquiring, developing, and monetizing an expansive portfolio of musical intellectual property. With a rich catalog that encompasses both renowned and emerging artists across diverse genres, Reservoir employs innovative technologies and a vast industry network to optimize revenue for its clients. Committed to ensuring fair compensation for artists, the company effectively combines traditional music publishing methods with modern digital platforms, marking its significance in the constantly shifting global music industry. Reservoir's strategic emphasis on creativity, adaptability, and comprehensive industry relationships underpins its growth trajectory and fortifies its competitive edge in a rapidly changing market landscape.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":626552000,"ebitda":69927000,"pe_ratio":73.23,"peg_ratio":1.409,"book_value":5.73,"dividend_per_share":null,"dividend_yield":null,"eps":0.13,"revenue_ttm":179982000,"gross_profit_ttm":116396000,"profit_margin":0.0487,"operating_margin_ttm":0.13,"return_on_assets_ttm":0.0264,"return_on_equity_ttm":0.0213,"quarterly_earnings_growth":0.679,"quarterly_revenue_growth":0.116,"analyst_target_price":13,"analyst_number":0,"beta":0.768,"fifty_two_week_high":13.39,"fifty_two_week_low":7.07,"fifty_day_ma":9.58,"two_hundred_day_ma":9.48,"shares_outstanding":65814000,"forward_pe":13.3,"price_to_sales":3.487,"price_to_book":1.67,"ev_to_revenue":6.04,"ev_to_ebitda":15.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:54.541905+00:00"},"optionObservedAt":"2026-10-22T19:59:59.529Z","bars":[{"c":9.64,"h":9.64,"l":9.64,"n":4,"o":9.64,"t":"2026-10-16T13:30:00Z","v":1761,"vw":9.64},{"c":9.62,"h":9.62,"l":9.605,"n":20,"o":9.605,"t":"2026-10-16T13:50:00Z","v":735,"vw":9.612143},{"c":9.62,"h":9.62,"l":9.62,"n":4,"o":9.62,"t":"2026-10-16T14:00:00Z","v":240,"vw":9.62},{"c":9.63,"h":9.63,"l":9.61,"n":10,"o":9.61,"t":"2026-10-16T14:15:00Z","v":524,"vw":9.62},{"c":9.63,"h":9.63,"l":9.62,"n":2,"o":9.62,"t":"2026-10-16T14:20:00Z","v":400,"vw":9.6275},{"c":9.6,"h":9.61,"l":9.6,"n":9,"o":9.6,"t":"2026-10-16T14:30:00Z","v":550,"vw":9.603989},{"c":9.605,"h":9.605,"l":9.605,"n":5,"o":9.605,"t":"2026-10-16T14:35:00Z","v":283,"vw":9.605},{"c":9.585,"h":9.6,"l":9.585,"n":20,"o":9.6,"t":"2026-10-16T15:30:00Z","v":590,"vw":9.5925},{"c":9.56,"h":9.56,"l":9.56,"n":15,"o":9.56,"t":"2026-10-16T16:00:00Z","v":525,"vw":9.56},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-16T16:10:00Z","v":202,"vw":9.53},{"c":9.555,"h":9.58,"l":9.53,"n":10,"o":9.53,"t":"2026-10-16T16:15:00Z","v":1006,"vw":9.5465},{"c":9.555,"h":9.555,"l":9.555,"n":2,"o":9.555,"t":"2026-10-16T16:20:00Z","v":170,"vw":9.555},{"c":9.565,"h":9.565,"l":9.565,"n":1,"o":9.565,"t":"2026-10-16T16:30:00Z","v":100,"vw":9.565},{"c":9.555,"h":9.555,"l":9.5525,"n":7,"o":9.555,"t":"2026-10-16T16:35:00Z","v":1110,"vw":9.554318},{"c":9.555,"h":9.555,"l":9.555,"n":11,"o":9.555,"t":"2026-10-16T16:40:00Z","v":944,"vw":9.555},{"c":9.53,"h":9.53,"l":9.53,"n":9,"o":9.53,"t":"2026-10-16T16:45:00Z","v":338,"vw":9.53},{"c":9.525,"h":9.525,"l":9.525,"n":3,"o":9.525,"t":"2026-10-16T16:50:00Z","v":557,"vw":9.525},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-16T17:00:00Z","v":161,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-10-16T17:30:00Z","v":205,"vw":9.54},{"c":9.535,"h":9.54,"l":9.51,"n":18,"o":9.51,"t":"2026-10-16T17:35:00Z","v":2617,"vw":9.526945},{"c":9.535,"h":9.535,"l":9.535,"n":3,"o":9.535,"t":"2026-10-16T17:40:00Z","v":1031,"vw":9.535},{"c":9.535,"h":9.535,"l":9.535,"n":4,"o":9.535,"t":"2026-10-16T17:45:00Z","v":121,"vw":9.535},{"c":9.51,"h":9.51,"l":9.51,"n":15,"o":9.51,"t":"2026-10-16T17:55:00Z","v":441,"vw":9.51},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-16T18:00:00Z","v":101,"vw":9.48},{"c":9.5105,"h":9.5199,"l":9.5105,"n":2,"o":9.5199,"t":"2026-10-16T18:05:00Z","v":300,"vw":9.513633},{"c":9.5033,"h":9.51,"l":9.5033,"n":5,"o":9.51,"t":"2026-10-16T18:10:00Z","v":505,"vw":9.50566},{"c":9.49,"h":9.52,"l":9.49,"n":16,"o":9.52,"t":"2026-10-16T18:15:00Z","v":826,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":14,"o":9.49,"t":"2026-10-16T18:25:00Z","v":234,"vw":9.49},{"c":9.52,"h":9.535,"l":9.52,"n":18,"o":9.535,"t":"2026-10-16T19:05:00Z","v":962,"vw":9.533042},{"c":9.53,"h":9.53,"l":9.53,"n":7,"o":9.53,"t":"2026-10-16T19:30:00Z","v":286,"vw":9.53},{"c":9.5,"h":9.5316,"l":9.5,"n":39,"o":9.5316,"t":"2026-10-16T19:35:00Z","v":2577,"vw":9.520408},{"c":9.505,"h":9.505,"l":9.505,"n":4,"o":9.505,"t":"2026-10-16T19:45:00Z","v":159,"vw":9.505},{"c":9.51,"h":9.51,"l":9.5,"n":19,"o":9.5,"t":"2026-10-16T19:50:00Z","v":932,"vw":9.502408},{"c":9.48,"h":9.51,"l":9.47,"n":122,"o":9.51,"t":"2026-10-16T19:55:00Z","v":4896,"vw":9.491277},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-16T20:00:00Z","v":6374,"vw":9.44},{"c":9.49,"h":9.49,"l":9.49,"n":5,"o":9.49,"t":"2026-10-19T13:30:00Z","v":256,"vw":9.49},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-19T13:35:00Z","v":129,"vw":9.44},{"c":9.47,"h":9.5,"l":9.47,"n":19,"o":9.5,"t":"2026-10-19T14:40:00Z","v":1351,"vw":9.487977},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-19T14:45:00Z","v":133,"vw":9.42},{"c":9.445,"h":9.445,"l":9.445,"n":5,"o":9.445,"t":"2026-10-19T14:55:00Z","v":215,"vw":9.445},{"c":9.48,"h":9.48,"l":9.48,"n":6,"o":9.48,"t":"2026-10-19T15:25:00Z","v":110,"vw":9.48},{"c":9.41,"h":9.445,"l":9.4,"n":64,"o":9.42,"t":"2026-10-19T15:50:00Z","v":3492,"vw":9.413393},{"c":9.41,"h":9.425,"l":9.4,"n":34,"o":9.41,"t":"2026-10-19T15:55:00Z","v":2920,"vw":9.41204},{"c":9.46,"h":9.46,"l":9.46,"n":8,"o":9.46,"t":"2026-10-19T16:15:00Z","v":324,"vw":9.46},{"c":9.45,"h":9.47,"l":9.43,"n":6,"o":9.44,"t":"2026-10-19T16:20:00Z","v":913,"vw":9.444444},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-19T16:25:00Z","v":424,"vw":9.45},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-10-19T16:35:00Z","v":170,"vw":9.49},{"c":9.47,"h":9.47,"l":9.45,"n":8,"o":9.45,"t":"2026-10-19T16:40:00Z","v":422,"vw":9.46},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-10-19T16:45:00Z","v":266,"vw":9.47},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-19T16:55:00Z","v":302,"vw":9.47},{"c":9.5,"h":9.5,"l":9.47,"n":35,"o":9.47,"t":"2026-10-19T17:00:00Z","v":3816,"vw":9.484724},{"c":9.4947,"h":9.499,"l":9.4781,"n":14,"o":9.4781,"t":"2026-10-19T17:15:00Z","v":1038,"vw":9.487282},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-19T17:30:00Z","v":100,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":14,"o":9.5,"t":"2026-10-19T17:35:00Z","v":2405,"vw":9.5},{"c":9.55,"h":9.57,"l":9.55,"n":9,"o":9.57,"t":"2026-10-19T17:55:00Z","v":392,"vw":9.56},{"c":9.569,"h":9.58,"l":9.569,"n":6,"o":9.58,"t":"2026-10-19T18:05:00Z","v":385,"vw":9.573},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-19T18:30:00Z","v":100,"vw":9.59},{"c":9.58,"h":9.59,"l":9.58,"n":9,"o":9.58,"t":"2026-10-19T18:35:00Z","v":400,"vw":9.583333},{"c":9.57,"h":9.57,"l":9.57,"n":17,"o":9.57,"t":"2026-10-19T18:40:00Z","v":799,"vw":9.57},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-19T18:55:00Z","v":100,"vw":9.59},{"c":9.59,"h":9.59,"l":9.56,"n":5,"o":9.56,"t":"2026-10-19T19:00:00Z","v":291,"vw":9.575},{"c":9.575,"h":9.575,"l":9.575,"n":4,"o":9.575,"t":"2026-10-19T19:10:00Z","v":156,"vw":9.575},{"c":9.59,"h":9.59,"l":9.575,"n":2,"o":9.575,"t":"2026-10-19T19:15:00Z","v":200,"vw":9.5825},{"c":9.575,"h":9.58,"l":9.575,"n":13,"o":9.58,"t":"2026-10-19T19:25:00Z","v":563,"vw":9.5775},{"c":9.575,"h":9.575,"l":9.575,"n":2,"o":9.575,"t":"2026-10-19T19:30:00Z","v":186,"vw":9.575},{"c":9.565,"h":9.57,"l":9.55,"n":19,"o":9.55,"t":"2026-10-19T19:40:00Z","v":786,"vw":9.56004},{"c":9.515,"h":9.56,"l":9.515,"n":26,"o":9.56,"t":"2026-10-19T19:45:00Z","v":2686,"vw":9.531591},{"c":9.52,"h":9.52,"l":9.51,"n":4,"o":9.51,"t":"2026-10-19T19:50:00Z","v":262,"vw":9.513846},{"c":9.585,"h":9.585,"l":9.54,"n":107,"o":9.54,"t":"2026-10-19T19:55:00Z","v":2151,"vw":9.567},{"c":9.59,"h":9.59,"l":9.59,"n":5,"o":9.59,"t":"2026-10-19T20:00:00Z","v":8956,"vw":9.59},{"c":9.56,"h":9.56,"l":9.56,"n":4,"o":9.56,"t":"2026-10-20T13:30:00Z","v":169,"vw":9.56},{"c":9.5,"h":9.5,"l":9.5,"n":8,"o":9.5,"t":"2026-10-20T13:40:00Z","v":1380,"vw":9.5},{"c":9.495,"h":9.495,"l":9.495,"n":3,"o":9.495,"t":"2026-10-20T13:50:00Z","v":105,"vw":9.495},{"c":9.56,"h":9.56,"l":9.56,"n":9,"o":9.56,"t":"2026-10-20T14:20:00Z","v":1120,"vw":9.56},{"c":9.5401,"h":9.5401,"l":9.5401,"n":10,"o":9.5401,"t":"2026-10-20T14:45:00Z","v":934,"vw":9.5401},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-20T14:50:00Z","v":200,"vw":9.55},{"c":9.5101,"h":9.5101,"l":9.5101,"n":2,"o":9.5101,"t":"2026-10-20T14:55:00Z","v":858,"vw":9.5101},{"c":9.55,"h":9.55,"l":9.55,"n":5,"o":9.55,"t":"2026-10-20T15:55:00Z","v":245,"vw":9.55},{"c":9.53,"h":9.55,"l":9.53,"n":24,"o":9.55,"t":"2026-10-20T16:00:00Z","v":925,"vw":9.541799},{"c":9.485,"h":9.52,"l":9.48,"n":39,"o":9.52,"t":"2026-10-20T16:10:00Z","v":2061,"vw":9.488925},{"c":9.5299,"h":9.5299,"l":9.485,"n":2,"o":9.485,"t":"2026-10-20T16:15:00Z","v":500,"vw":9.51194},{"c":9.49,"h":9.5216,"l":9.49,"n":12,"o":9.5216,"t":"2026-10-20T16:25:00Z","v":1124,"vw":9.505933},{"c":9.49,"h":9.515,"l":9.49,"n":11,"o":9.515,"t":"2026-10-20T16:40:00Z","v":4022,"vw":9.498752},{"c":9.52,"h":9.52,"l":9.52,"n":4,"o":9.52,"t":"2026-10-20T17:25:00Z","v":130,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":8,"o":9.52,"t":"2026-10-20T18:20:00Z","v":420,"vw":9.52},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-10-20T18:25:00Z","v":148,"vw":9.54},{"c":9.53,"h":9.53,"l":9.53,"n":3,"o":9.53,"t":"2026-10-20T18:35:00Z","v":112,"vw":9.53},{"c":9.535,"h":9.535,"l":9.535,"n":7,"o":9.535,"t":"2026-10-20T18:40:00Z","v":342,"vw":9.535},{"c":9.54,"h":9.54,"l":9.54,"n":12,"o":9.54,"t":"2026-10-20T19:05:00Z","v":456,"vw":9.54},{"c":9.55,"h":9.55,"l":9.54,"n":8,"o":9.54,"t":"2026-10-20T19:10:00Z","v":515,"vw":9.543333},{"c":9.55,"h":9.55,"l":9.55,"n":8,"o":9.55,"t":"2026-10-20T19:15:00Z","v":513,"vw":9.55},{"c":9.54,"h":9.54,"l":9.54,"n":7,"o":9.54,"t":"2026-10-20T19:20:00Z","v":290,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":11,"o":9.54,"t":"2026-10-20T19:25:00Z","v":437,"vw":9.54},{"c":9.54,"h":9.54,"l":9.54,"n":11,"o":9.54,"t":"2026-10-20T19:50:00Z","v":525,"vw":9.54},{"c":9.54,"h":9.55,"l":9.53,"n":52,"o":9.53,"t":"2026-10-20T19:55:00Z","v":1400,"vw":9.540654},{"c":9.51,"h":9.51,"l":9.51,"n":3,"o":9.51,"t":"2026-10-20T20:00:00Z","v":5401,"vw":9.51},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-21T13:30:00Z","v":315,"vw":9.48},{"c":9.5,"h":9.5,"l":9.5,"n":6,"o":9.5,"t":"2026-10-21T14:20:00Z","v":168,"vw":9.5},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-21T14:30:00Z","v":100,"vw":9.51},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-21T14:35:00Z","v":240,"vw":9.5},{"c":9.51,"h":9.51,"l":9.51,"n":12,"o":9.51,"t":"2026-10-21T14:45:00Z","v":1230,"vw":9.51},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-21T14:50:00Z","v":101,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":19,"o":9.5,"t":"2026-10-21T15:30:00Z","v":641,"vw":9.5},{"c":9.46,"h":9.46,"l":9.46,"n":6,"o":9.46,"t":"2026-10-21T16:00:00Z","v":168,"vw":9.46},{"c":9.48,"h":9.48,"l":9.48,"n":16,"o":9.48,"t":"2026-10-21T16:35:00Z","v":465,"vw":9.48},{"c":9.46,"h":9.46,"l":9.46,"n":5,"o":9.46,"t":"2026-10-21T16:45:00Z","v":260,"vw":9.46},{"c":9.45,"h":9.4688,"l":9.45,"n":16,"o":9.4688,"t":"2026-10-21T17:05:00Z","v":807,"vw":9.463787},{"c":9.48,"h":9.48,"l":9.465,"n":16,"o":9.475,"t":"2026-10-21T17:45:00Z","v":2240,"vw":9.468336},{"c":9.5,"h":9.5,"l":9.5,"n":7,"o":9.5,"t":"2026-10-21T17:50:00Z","v":727,"vw":9.5},{"c":9.55,"h":9.55,"l":9.49,"n":42,"o":9.49,"t":"2026-10-21T18:15:00Z","v":5543,"vw":9.501012},{"c":9.53,"h":9.53,"l":9.53,"n":13,"o":9.53,"t":"2026-10-21T18:55:00Z","v":949,"vw":9.53},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-21T19:05:00Z","v":100,"vw":9.53},{"c":9.52,"h":9.52,"l":9.52,"n":9,"o":9.52,"t":"2026-10-21T19:15:00Z","v":372,"vw":9.52},{"c":9.5426,"h":9.5426,"l":9.5426,"n":2,"o":9.5426,"t":"2026-10-21T19:20:00Z","v":817,"vw":9.5426},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-21T19:25:00Z","v":101,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":6,"o":9.57,"t":"2026-10-21T19:35:00Z","v":279,"vw":9.57},{"c":9.55,"h":9.56,"l":9.55,"n":25,"o":9.56,"t":"2026-10-21T19:40:00Z","v":983,"vw":9.555},{"c":9.525,"h":9.525,"l":9.525,"n":5,"o":9.525,"t":"2026-10-21T19:45:00Z","v":133,"vw":9.525},{"c":9.55,"h":9.55,"l":9.52,"n":92,"o":9.525,"t":"2026-10-21T19:55:00Z","v":3437,"vw":9.530524},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-21T20:00:00Z","v":6592,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":4,"o":9.52,"t":"2026-10-22T13:30:00Z","v":193,"vw":9.52},{"c":9.67,"h":9.68,"l":9.53,"n":10,"o":9.54,"t":"2026-10-22T13:55:00Z","v":1451,"vw":9.563846},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-22T14:10:00Z","v":100,"vw":9.6},{"c":9.63,"h":9.6898,"l":9.63,"n":10,"o":9.67,"t":"2026-10-22T14:45:00Z","v":657,"vw":9.673424},{"c":9.66,"h":9.66,"l":9.66,"n":12,"o":9.66,"t":"2026-10-22T14:50:00Z","v":507,"vw":9.66},{"c":9.665,"h":9.68,"l":9.665,"n":12,"o":9.68,"t":"2026-10-22T14:55:00Z","v":589,"vw":9.67},{"c":9.6,"h":9.64,"l":9.6,"n":34,"o":9.64,"t":"2026-10-22T15:10:00Z","v":3692,"vw":9.604955},{"c":9.64,"h":9.64,"l":9.61,"n":39,"o":9.62,"t":"2026-10-22T15:15:00Z","v":2923,"vw":9.622727},{"c":9.62,"h":9.63,"l":9.62,"n":25,"o":9.63,"t":"2026-10-22T15:20:00Z","v":1364,"vw":9.62105},{"c":9.61,"h":9.61,"l":9.61,"n":1,"o":9.61,"t":"2026-10-22T15:35:00Z","v":100,"vw":9.61},{"c":9.61,"h":9.61,"l":9.61,"n":3,"o":9.61,"t":"2026-10-22T15:40:00Z","v":557,"vw":9.61},{"c":9.59,"h":9.59,"l":9.58,"n":14,"o":9.58,"t":"2026-10-22T15:45:00Z","v":473,"vw":9.585},{"c":9.58,"h":9.58,"l":9.58,"n":9,"o":9.58,"t":"2026-10-22T15:55:00Z","v":427,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":25,"o":9.58,"t":"2026-10-22T16:50:00Z","v":3186,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":15,"o":9.58,"t":"2026-10-22T17:10:00Z","v":613,"vw":9.58},{"c":9.57,"h":9.58,"l":9.57,"n":19,"o":9.58,"t":"2026-10-22T17:20:00Z","v":724,"vw":9.571667},{"c":9.57,"h":9.57,"l":9.57,"n":5,"o":9.57,"t":"2026-10-22T17:25:00Z","v":130,"vw":9.57},{"c":9.6,"h":9.6,"l":9.6,"n":28,"o":9.6,"t":"2026-10-22T18:20:00Z","v":3404,"vw":9.6},{"c":9.59,"h":9.59,"l":9.59,"n":23,"o":9.59,"t":"2026-10-22T18:30:00Z","v":1075,"vw":9.59},{"c":9.59,"h":9.59,"l":9.575,"n":4,"o":9.575,"t":"2026-10-22T18:35:00Z","v":206,"vw":9.5825},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-22T18:50:00Z","v":101,"vw":9.58},{"c":9.585,"h":9.585,"l":9.585,"n":2,"o":9.585,"t":"2026-10-22T18:55:00Z","v":129,"vw":9.585},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-10-22T19:00:00Z","v":203,"vw":9.6},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-22T19:05:00Z","v":101,"vw":9.59},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-22T19:10:00Z","v":173,"vw":9.6},{"c":9.58,"h":9.59,"l":9.58,"n":39,"o":9.59,"t":"2026-10-22T19:30:00Z","v":1539,"vw":9.585357},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-22T19:40:00Z","v":103,"vw":9.57},{"c":9.575,"h":9.575,"l":9.575,"n":8,"o":9.575,"t":"2026-10-22T19:45:00Z","v":160,"vw":9.575},{"c":9.58,"h":9.59,"l":9.58,"n":25,"o":9.59,"t":"2026-10-22T19:50:00Z","v":1449,"vw":9.586398},{"c":9.59,"h":9.6,"l":9.58,"n":84,"o":9.6,"t":"2026-10-22T19:55:00Z","v":2768,"vw":9.584064},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-22T20:00:00Z","v":10411,"vw":9.6}],"history":[{"c":8.7,"h":9.12,"l":8.7,"n":379,"o":8.865,"t":"2024-10-21T04:00:00Z","v":28631,"vw":8.877979},{"c":8.64,"h":8.76,"l":8.5826,"n":431,"o":8.675,"t":"2024-10-22T04:00:00Z","v":14712,"vw":8.655929},{"c":8.45,"h":8.64,"l":8.23,"n":582,"o":8.56,"t":"2024-10-23T04:00:00Z","v":29057,"vw":8.465957},{"c":8.15,"h":8.58,"l":8.13,"n":578,"o":8.42,"t":"2024-10-24T04:00:00Z","v":50692,"vw":8.246711},{"c":8.55,"h":8.61,"l":8.22,"n":615,"o":8.22,"t":"2024-10-25T04:00:00Z","v":47668,"vw":8.445869},{"c":8.65,"h":8.76,"l":8.52,"n":438,"o":8.56,"t":"2024-10-28T04:00:00Z","v":16864,"vw":8.629276},{"c":8.79,"h":8.81,"l":8.555,"n":348,"o":8.58,"t":"2024-10-29T04:00:00Z","v":16733,"vw":8.743127},{"c":8.66,"h":9.09,"l":8.54,"n":599,"o":8.54,"t":"2024-10-30T04:00:00Z","v":44246,"vw":8.858426},{"c":8.33,"h":8.75,"l":8.28,"n":490,"o":8.73,"t":"2024-10-31T04:00:00Z","v":32062,"vw":8.421575},{"c":8.25,"h":8.55,"l":8.241,"n":625,"o":8.55,"t":"2024-11-01T04:00:00Z","v":24298,"vw":8.287386},{"c":8.33,"h":8.5,"l":8.22,"n":559,"o":8.22,"t":"2024-11-04T05:00:00Z","v":19516,"vw":8.373568},{"c":8.49,"h":8.49,"l":8.304,"n":578,"o":8.395,"t":"2024-11-05T05:00:00Z","v":20532,"vw":8.465999},{"c":8.98,"h":9.2,"l":8.17,"n":2276,"o":8.96,"t":"2024-11-06T05:00:00Z","v":116464,"vw":8.977185},{"c":8.95,"h":9.11,"l":8.9,"n":667,"o":8.99,"t":"2024-11-07T05:00:00Z","v":32892,"vw":8.976175},{"c":9,"h":9.02,"l":8.83,"n":468,"o":9.02,"t":"2024-11-08T05:00:00Z","v":28581,"vw":8.961548},{"c":9.11,"h":9.15,"l":8.985,"n":797,"o":9.1,"t":"2024-11-11T05:00:00Z","v":38870,"vw":9.067034},{"c":8.89,"h":9.25,"l":8.79,"n":873,"o":9.11,"t":"2024-11-12T05:00:00Z","v":41841,"vw":8.969713},{"c":8.88,"h":9.1,"l":8.8467,"n":466,"o":9.02,"t":"2024-11-13T05:00:00Z","v":23387,"vw":8.925215},{"c":8.8,"h":9.015,"l":8.8,"n":734,"o":8.98,"t":"2024-11-14T05:00:00Z","v":20142,"vw":8.844965},{"c":8.72,"h":8.92,"l":8.7,"n":508,"o":8.92,"t":"2024-11-15T05:00:00Z","v":22705,"vw":8.781755},{"c":8.7,"h":8.93,"l":8.64,"n":549,"o":8.64,"t":"2024-11-18T05:00:00Z","v":28397,"vw":8.718717},{"c":8.8,"h":8.99,"l":8.74,"n":563,"o":8.84,"t":"2024-11-19T05:00:00Z","v":23857,"vw":8.872884},{"c":8.89,"h":8.9,"l":8.73,"n":592,"o":8.81,"t":"2024-11-20T05:00:00Z","v":21793,"vw":8.864417},{"c":8.99,"h":9.1,"l":8.74,"n":711,"o":8.9,"t":"2024-11-21T05:00:00Z","v":32104,"vw":8.987613},{"c":9.43,"h":9.441,"l":8.9319,"n":596,"o":9.07,"t":"2024-11-22T05:00:00Z","v":40361,"vw":9.349786},{"c":9.15,"h":9.57,"l":9.15,"n":1059,"o":9.49,"t":"2024-11-25T05:00:00Z","v":130192,"vw":9.276166},{"c":9.29,"h":9.45,"l":9.24,"n":770,"o":9.375,"t":"2024-11-26T05:00:00Z","v":36521,"vw":9.317371},{"c":9.27,"h":9.37,"l":9.1883,"n":637,"o":9.37,"t":"2024-11-27T05:00:00Z","v":32931,"vw":9.286744},{"c":9.44,"h":9.49,"l":9.27,"n":546,"o":9.32,"t":"2024-11-29T05:00:00Z","v":16694,"vw":9.380651},{"c":9.62,"h":9.695,"l":9.5,"n":801,"o":9.52,"t":"2024-12-02T05:00:00Z","v":49200,"vw":9.615939},{"c":9.51,"h":9.76,"l":9.42,"n":639,"o":9.67,"t":"2024-12-03T05:00:00Z","v":34039,"vw":9.564447},{"c":9.57,"h":9.83,"l":9.49,"n":680,"o":9.645,"t":"2024-12-04T05:00:00Z","v":41471,"vw":9.577382},{"c":9.3,"h":9.8,"l":9.3,"n":559,"o":9.615,"t":"2024-12-05T05:00:00Z","v":18125,"vw":9.433672},{"c":9.37,"h":9.62,"l":9.25,"n":671,"o":9.41,"t":"2024-12-06T05:00:00Z","v":57159,"vw":9.483784},{"c":9.29,"h":9.54,"l":9.25,"n":565,"o":9.33,"t":"2024-12-09T05:00:00Z","v":37677,"vw":9.355267},{"c":9.28,"h":9.42,"l":9.27,"n":470,"o":9.37,"t":"2024-12-10T05:00:00Z","v":24380,"vw":9.311408},{"c":9.46,"h":9.59,"l":9.2528,"n":463,"o":9.38,"t":"2024-12-11T05:00:00Z","v":21250,"vw":9.431198},{"c":9.18,"h":9.5,"l":9.17,"n":425,"o":9.5,"t":"2024-12-12T05:00:00Z","v":18330,"vw":9.281854},{"c":9.05,"h":9.17,"l":8.985,"n":646,"o":9.06,"t":"2024-12-13T05:00:00Z","v":23412,"vw":9.061351},{"c":9.25,"h":9.3099,"l":8.995,"n":534,"o":9.11,"t":"2024-12-16T05:00:00Z","v":63318,"vw":9.194963},{"c":9.28,"h":9.49,"l":9.22,"n":566,"o":9.3614,"t":"2024-12-17T05:00:00Z","v":30601,"vw":9.337751},{"c":8.56,"h":9.3,"l":8.56,"n":772,"o":9.24,"t":"2024-12-18T05:00:00Z","v":51933,"vw":8.770527},{"c":8.84,"h":8.88,"l":8.54,"n":670,"o":8.63,"t":"2024-12-19T05:00:00Z","v":39756,"vw":8.764905},{"c":9.26,"h":9.26,"l":8.62,"n":1380,"o":8.65,"t":"2024-12-20T05:00:00Z","v":252960,"vw":9.038904},{"c":9.1,"h":9.28,"l":9.095,"n":608,"o":9.19,"t":"2024-12-23T05:00:00Z","v":22706,"vw":9.157321},{"c":9.07,"h":9.15,"l":8.905,"n":593,"o":9.11,"t":"2024-12-24T05:00:00Z","v":13996,"vw":9.058568},{"c":9.08,"h":9.165,"l":8.895,"n":315,"o":9.07,"t":"2024-12-26T05:00:00Z","v":12297,"vw":9.071462},{"c":8.86,"h":9.1,"l":8.79,"n":310,"o":9.03,"t":"2024-12-27T05:00:00Z","v":22012,"vw":8.893806},{"c":9.04,"h":9.05,"l":8.71,"n":372,"o":8.84,"t":"2024-12-30T05:00:00Z","v":15408,"vw":8.982626},{"c":9.05,"h":9.19,"l":8.98,"n":609,"o":9.09,"t":"2024-12-31T05:00:00Z","v":50847,"vw":9.05968},{"c":8.54,"h":9.16,"l":8.52,"n":557,"o":9.16,"t":"2025-01-02T05:00:00Z","v":40470,"vw":8.750317},{"c":8.49,"h":8.58,"l":8.32,"n":586,"o":8.5,"t":"2025-01-03T05:00:00Z","v":23118,"vw":8.432958},{"c":8.16,"h":8.49,"l":8.16,"n":627,"o":8.49,"t":"2025-01-06T05:00:00Z","v":23972,"vw":8.24202},{"c":8.22,"h":8.28,"l":7.9225,"n":580,"o":8.15,"t":"2025-01-07T05:00:00Z","v":25740,"vw":8.160386},{"c":8.08,"h":8.22,"l":7.97,"n":380,"o":8.22,"t":"2025-01-08T05:00:00Z","v":13707,"vw":8.085345},{"c":7.92,"h":7.99,"l":7.69,"n":868,"o":7.92,"t":"2025-01-10T05:00:00Z","v":43686,"vw":7.886127},{"c":7.77,"h":7.95,"l":7.58,"n":547,"o":7.89,"t":"2025-01-13T05:00:00Z","v":32967,"vw":7.714577},{"c":7.88,"h":7.91,"l":7.62,"n":321,"o":7.91,"t":"2025-01-14T05:00:00Z","v":15827,"vw":7.798094},{"c":7.84,"h":8,"l":7.73,"n":354,"o":7.98,"t":"2025-01-15T05:00:00Z","v":15762,"vw":7.854956},{"c":7.64,"h":7.85,"l":7.62,"n":243,"o":7.85,"t":"2025-01-16T05:00:00Z","v":11865,"vw":7.673252},{"c":7.91,"h":7.94,"l":7.5892,"n":795,"o":7.75,"t":"2025-01-17T05:00:00Z","v":48691,"vw":7.779479},{"c":8.1,"h":8.13,"l":7.95,"n":440,"o":8.05,"t":"2025-01-21T05:00:00Z","v":13269,"vw":8.083552},{"c":8.13,"h":8.2,"l":7.7937,"n":385,"o":8.08,"t":"2025-01-22T05:00:00Z","v":26055,"vw":8.075892},{"c":8.22,"h":8.3,"l":8.06,"n":1016,"o":8.06,"t":"2025-01-23T05:00:00Z","v":20562,"vw":8.211486},{"c":8.15,"h":8.31,"l":8.0285,"n":465,"o":8.16,"t":"2025-01-24T05:00:00Z","v":15818,"vw":8.169464},{"c":8.38,"h":8.9,"l":7.93,"n":729,"o":7.93,"t":"2025-01-27T05:00:00Z","v":30785,"vw":8.417209},{"c":8.15,"h":8.78,"l":8.0489,"n":402,"o":8.39,"t":"2025-01-28T05:00:00Z","v":18850,"vw":8.31798},{"c":8.25,"h":8.37,"l":8,"n":378,"o":8.13,"t":"2025-01-29T05:00:00Z","v":12377,"vw":8.149499},{"c":8.31,"h":8.34,"l":8.0849,"n":313,"o":8.28,"t":"2025-01-30T05:00:00Z","v":19275,"vw":8.279296},{"c":8.31,"h":8.55,"l":8.09,"n":697,"o":8.22,"t":"2025-01-31T05:00:00Z","v":86809,"vw":8.402008},{"c":8,"h":8.44,"l":7.95,"n":262,"o":8.13,"t":"2025-02-03T05:00:00Z","v":11843,"vw":8.027126},{"c":8.13,"h":8.34,"l":7.93,"n":354,"o":7.93,"t":"2025-02-04T05:00:00Z","v":17815,"vw":8.07355},{"c":8.3,"h":8.94,"l":8.09,"n":509,"o":8.85,"t":"2025-02-05T05:00:00Z","v":33769,"vw":8.402087},{"c":8.21,"h":8.5,"l":8.06,"n":426,"o":8.5,"t":"2025-02-06T05:00:00Z","v":12021,"vw":8.272509},{"c":7.96,"h":8.2943,"l":7.925,"n":512,"o":8.15,"t":"2025-02-07T05:00:00Z","v":21804,"vw":7.98311},{"c":8.13,"h":8.28,"l":7.93,"n":561,"o":7.96,"t":"2025-02-10T05:00:00Z","v":24245,"vw":8.054157},{"c":8.09,"h":8.27,"l":7.97,"n":601,"o":8.09,"t":"2025-02-11T05:00:00Z","v":34747,"vw":8.103383},{"c":7.96,"h":8.2,"l":7.915,"n":480,"o":7.95,"t":"2025-02-12T05:00:00Z","v":31209,"vw":8.02008},{"c":8.13,"h":8.15,"l":7.935,"n":774,"o":7.98,"t":"2025-02-13T05:00:00Z","v":42721,"vw":8.075329},{"c":8.04,"h":8.23,"l":7.95,"n":597,"o":8.23,"t":"2025-02-14T05:00:00Z","v":40521,"vw":8.049201},{"c":8,"h":8.285,"l":7.95,"n":498,"o":8,"t":"2025-02-18T05:00:00Z","v":27885,"vw":8.01068},{"c":7.93,"h":8.05,"l":7.81,"n":675,"o":7.93,"t":"2025-02-19T05:00:00Z","v":48354,"vw":7.93581},{"c":7.88,"h":8.2,"l":7.275,"n":675,"o":7.84,"t":"2025-02-20T05:00:00Z","v":41394,"vw":7.771086},{"c":7.7,"h":8.05,"l":7.69,"n":468,"o":8.02,"t":"2025-02-21T05:00:00Z","v":29466,"vw":7.797693},{"c":7.9,"h":7.97,"l":7.7,"n":597,"o":7.77,"t":"2025-02-24T05:00:00Z","v":25545,"vw":7.878926},{"c":7.76,"h":8,"l":7.76,"n":694,"o":7.96,"t":"2025-02-25T05:00:00Z","v":54226,"vw":7.87479},{"c":7.78,"h":7.875,"l":7.7,"n":1018,"o":7.76,"t":"2025-02-26T05:00:00Z","v":83039,"vw":7.802727},{"c":7.76,"h":7.78,"l":7.7,"n":349,"o":7.73,"t":"2025-02-27T05:00:00Z","v":20198,"vw":7.75068},{"c":7.83,"h":7.925,"l":7.645,"n":350,"o":7.83,"t":"2025-02-28T05:00:00Z","v":44690,"vw":7.804819},{"c":7.6,"h":7.87,"l":7.4593,"n":374,"o":7.81,"t":"2025-03-03T05:00:00Z","v":26369,"vw":7.667445},{"c":7.65,"h":7.835,"l":7.5,"n":737,"o":7.56,"t":"2025-03-04T05:00:00Z","v":84837,"vw":7.5711},{"c":7.49,"h":7.74,"l":7.4,"n":700,"o":7.64,"t":"2025-03-05T05:00:00Z","v":61676,"vw":7.533887},{"c":7.54,"h":7.61,"l":7.298,"n":498,"o":7.44,"t":"2025-03-06T05:00:00Z","v":27033,"vw":7.518464},{"c":7.51,"h":7.55,"l":7.38,"n":607,"o":7.55,"t":"2025-03-07T05:00:00Z","v":35392,"vw":7.491686},{"c":7.49,"h":7.54,"l":7.3,"n":561,"o":7.43,"t":"2025-03-10T04:00:00Z","v":39755,"vw":7.477419},{"c":7.44,"h":7.8,"l":7.35,"n":888,"o":7.4685,"t":"2025-03-11T04:00:00Z","v":30369,"vw":7.442341},{"c":7.49,"h":7.6,"l":7.2401,"n":939,"o":7.355,"t":"2025-03-12T04:00:00Z","v":115149,"vw":7.33334},{"c":7.38,"h":7.46,"l":7.275,"n":487,"o":7.32,"t":"2025-03-13T04:00:00Z","v":22974,"vw":7.372262},{"c":7.44,"h":7.55,"l":7.2301,"n":403,"o":7.55,"t":"2025-03-14T04:00:00Z","v":26789,"vw":7.44043},{"c":7.45,"h":7.49,"l":7.27,"n":520,"o":7.48,"t":"2025-03-17T04:00:00Z","v":23119,"vw":7.431473},{"c":7.35,"h":7.46,"l":7.305,"n":482,"o":7.4499,"t":"2025-03-18T04:00:00Z","v":28613,"vw":7.366549},{"c":7.5,"h":7.55,"l":7.25,"n":734,"o":7.3,"t":"2025-03-19T04:00:00Z","v":31925,"vw":7.438317},{"c":7.49,"h":7.7407,"l":7.395,"n":493,"o":7.58,"t":"2025-03-20T04:00:00Z","v":43357,"vw":7.54715},{"c":7.3,"h":7.6,"l":7.22,"n":546,"o":7.38,"t":"2025-03-21T04:00:00Z","v":110715,"vw":7.359113},{"c":7.45,"h":7.48,"l":7.3,"n":510,"o":7.43,"t":"2025-03-24T04:00:00Z","v":31958,"vw":7.417759},{"c":7.33,"h":7.405,"l":7.26,"n":559,"o":7.4,"t":"2025-03-25T04:00:00Z","v":23370,"vw":7.334871},{"c":7.32,"h":7.36,"l":7.05,"n":408,"o":7.17,"t":"2025-03-26T04:00:00Z","v":20660,"vw":7.275043},{"c":7.435,"h":7.52,"l":7.275,"n":445,"o":7.3,"t":"2025-03-27T04:00:00Z","v":37021,"vw":7.444413},{"c":7.25,"h":7.5,"l":7.24,"n":281,"o":7.4178,"t":"2025-03-28T04:00:00Z","v":19098,"vw":7.303192},{"c":7.63,"h":7.63,"l":7.115,"n":704,"o":7.25,"t":"2025-03-31T04:00:00Z","v":55741,"vw":7.528108},{"c":7.4,"h":7.76,"l":7.29,"n":634,"o":7.58,"t":"2025-04-01T04:00:00Z","v":51695,"vw":7.497475},{"c":7.39,"h":7.59,"l":7.21,"n":448,"o":7.31,"t":"2025-04-02T04:00:00Z","v":28030,"vw":7.390206},{"c":7.13,"h":7.3,"l":6.98,"n":625,"o":6.98,"t":"2025-04-03T04:00:00Z","v":43350,"vw":7.158474},{"c":7.05,"h":7.35,"l":6.91,"n":820,"o":6.99,"t":"2025-04-04T04:00:00Z","v":63172,"vw":7.06334},{"c":7.1,"h":7.27,"l":6.56,"n":506,"o":6.76,"t":"2025-04-07T04:00:00Z","v":32001,"vw":7.026716},{"c":7.13,"h":7.61,"l":7.05,"n":697,"o":7.29,"t":"2025-04-08T04:00:00Z","v":41795,"vw":7.275134},{"c":7.41,"h":7.71,"l":6.92,"n":663,"o":7.09,"t":"2025-04-09T04:00:00Z","v":41086,"vw":7.319859},{"c":7.17,"h":7.35,"l":6.99,"n":470,"o":7.26,"t":"2025-04-10T04:00:00Z","v":26074,"vw":7.170268},{"c":7.1,"h":7.28,"l":6.94,"n":566,"o":7.28,"t":"2025-04-11T04:00:00Z","v":27390,"vw":7.091861},{"c":7.06,"h":7.24,"l":6.92,"n":397,"o":7.24,"t":"2025-04-14T04:00:00Z","v":21158,"vw":7.042965},{"c":7.15,"h":7.29,"l":6.8852,"n":359,"o":7.14,"t":"2025-04-15T04:00:00Z","v":18774,"vw":7.140039},{"c":7.05,"h":7.205,"l":6.9201,"n":759,"o":7.12,"t":"2025-04-16T04:00:00Z","v":73760,"vw":7.043274},{"c":7.13,"h":7.34,"l":6.93,"n":588,"o":7.06,"t":"2025-04-17T04:00:00Z","v":41699,"vw":7.059189},{"c":6.88,"h":7.0638,"l":6.77,"n":458,"o":7.05,"t":"2025-04-21T04:00:00Z","v":52692,"vw":6.894702},{"c":7.1,"h":7.22,"l":6.87,"n":779,"o":7.01,"t":"2025-04-22T04:00:00Z","v":39635,"vw":7.083827},{"c":7.14,"h":7.275,"l":6.98,"n":798,"o":7.18,"t":"2025-04-23T04:00:00Z","v":35736,"vw":7.134778},{"c":7.23,"h":7.32,"l":7.01,"n":779,"o":7.1,"t":"2025-04-24T04:00:00Z","v":36579,"vw":7.210259},{"c":7.17,"h":7.235,"l":7.045,"n":733,"o":7.15,"t":"2025-04-25T04:00:00Z","v":25770,"vw":7.147706},{"c":7.24,"h":7.32,"l":7,"n":626,"o":7.18,"t":"2025-04-28T04:00:00Z","v":25950,"vw":7.170502},{"c":7.32,"h":7.47,"l":7.135,"n":911,"o":7.19,"t":"2025-04-29T04:00:00Z","v":32745,"vw":7.301549},{"c":7.5,"h":7.56,"l":7.11,"n":777,"o":7.3,"t":"2025-04-30T04:00:00Z","v":44489,"vw":7.402427},{"c":7.34,"h":7.58,"l":7.2425,"n":702,"o":7.58,"t":"2025-05-01T04:00:00Z","v":37977,"vw":7.341317},{"c":7.32,"h":7.595,"l":7.17,"n":826,"o":7.37,"t":"2025-05-02T04:00:00Z","v":34114,"vw":7.318468},{"c":7.29,"h":7.36,"l":7.03,"n":1250,"o":7.21,"t":"2025-05-05T04:00:00Z","v":41745,"vw":7.25932},{"c":7.16,"h":7.36,"l":7.03,"n":984,"o":7.22,"t":"2025-05-06T04:00:00Z","v":51551,"vw":7.190402},{"c":7.31,"h":7.48,"l":7.07,"n":1066,"o":7.18,"t":"2025-05-07T04:00:00Z","v":59742,"vw":7.30681},{"c":7.33,"h":7.43,"l":7.24,"n":653,"o":7.31,"t":"2025-05-08T04:00:00Z","v":28457,"vw":7.313557},{"c":7.2,"h":7.36,"l":7.18,"n":600,"o":7.33,"t":"2025-05-09T04:00:00Z","v":43614,"vw":7.25978},{"c":7.57,"h":7.61,"l":7.2,"n":438,"o":7.45,"t":"2025-05-12T04:00:00Z","v":28648,"vw":7.460829},{"c":7.37,"h":7.69,"l":7.33,"n":890,"o":7.69,"t":"2025-05-13T04:00:00Z","v":37774,"vw":7.425619},{"c":7.3,"h":7.39,"l":7.07,"n":508,"o":7.31,"t":"2025-05-14T04:00:00Z","v":35364,"vw":7.282943},{"c":7.4,"h":7.55,"l":7.36,"n":786,"o":7.36,"t":"2025-05-15T04:00:00Z","v":25687,"vw":7.464955},{"c":7.32,"h":7.55,"l":7.2693,"n":1285,"o":7.44,"t":"2025-05-16T04:00:00Z","v":54821,"vw":7.382162},{"c":7.4,"h":7.515,"l":7.25,"n":606,"o":7.25,"t":"2025-05-19T04:00:00Z","v":30006,"vw":7.397964},{"c":7.61,"h":7.64,"l":7.33,"n":974,"o":7.47,"t":"2025-05-20T04:00:00Z","v":74075,"vw":7.491596},{"c":7.3,"h":7.59,"l":7.28,"n":914,"o":7.52,"t":"2025-05-21T04:00:00Z","v":65907,"vw":7.453793},{"c":7.21,"h":7.53,"l":7.16,"n":819,"o":7.27,"t":"2025-05-22T04:00:00Z","v":34925,"vw":7.272166},{"c":7.23,"h":7.36,"l":7.16,"n":906,"o":7.16,"t":"2025-05-23T04:00:00Z","v":31620,"vw":7.261616},{"c":7.8,"h":8.04,"l":7.37,"n":2432,"o":7.37,"t":"2025-05-27T04:00:00Z","v":149962,"vw":7.761167},{"c":7.59,"h":7.82,"l":7.15,"n":1611,"o":7.31,"t":"2025-05-28T04:00:00Z","v":104566,"vw":7.584612},{"c":7.6,"h":7.74,"l":7.52,"n":1481,"o":7.7,"t":"2025-05-29T04:00:00Z","v":79185,"vw":7.611758},{"c":7.8,"h":8.01,"l":7.35,"n":1195,"o":7.61,"t":"2025-05-30T04:00:00Z","v":593449,"vw":7.386591},{"c":7.63,"h":7.9893,"l":7.6,"n":2308,"o":7.82,"t":"2025-06-02T04:00:00Z","v":88979,"vw":7.74529},{"c":7.77,"h":7.91,"l":7.62,"n":1556,"o":7.62,"t":"2025-06-03T04:00:00Z","v":82388,"vw":7.792082},{"c":7.39,"h":7.7,"l":7.27,"n":1544,"o":7.64,"t":"2025-06-04T04:00:00Z","v":88530,"vw":7.413313},{"c":7.3,"h":7.39,"l":6.97,"n":1398,"o":7.02,"t":"2025-06-05T04:00:00Z","v":122157,"vw":7.205891},{"c":7.3,"h":7.4,"l":7.18,"n":1460,"o":7.31,"t":"2025-06-06T04:00:00Z","v":102027,"vw":7.292091},{"c":7.3,"h":7.44,"l":7.25,"n":1191,"o":7.39,"t":"2025-06-09T04:00:00Z","v":69770,"vw":7.321194},{"c":7.3,"h":7.38,"l":7.2814,"n":887,"o":7.36,"t":"2025-06-10T04:00:00Z","v":47541,"vw":7.315703},{"c":7.35,"h":7.405,"l":7.235,"n":1213,"o":7.36,"t":"2025-06-11T04:00:00Z","v":84492,"vw":7.319199},{"c":7.33,"h":7.47,"l":7.255,"n":835,"o":7.29,"t":"2025-06-12T04:00:00Z","v":54256,"vw":7.321552},{"c":7.22,"h":7.34,"l":7.185,"n":956,"o":7.25,"t":"2025-06-13T04:00:00Z","v":67241,"vw":7.247089},{"c":7.45,"h":7.46,"l":7.23,"n":956,"o":7.29,"t":"2025-06-16T04:00:00Z","v":72630,"vw":7.351404},{"c":7.33,"h":7.47,"l":7.285,"n":1033,"o":7.37,"t":"2025-06-17T04:00:00Z","v":73131,"vw":7.360144},{"c":7.47,"h":7.5,"l":7.32,"n":799,"o":7.32,"t":"2025-06-18T04:00:00Z","v":46526,"vw":7.444227},{"c":7.49,"h":7.6,"l":7.445,"n":846,"o":7.55,"t":"2025-06-20T04:00:00Z","v":62355,"vw":7.516441},{"c":7.59,"h":7.59,"l":7.3249,"n":1228,"o":7.48,"t":"2025-06-23T04:00:00Z","v":74282,"vw":7.499382},{"c":7.61,"h":7.64,"l":7.52,"n":771,"o":7.64,"t":"2025-06-24T04:00:00Z","v":35927,"vw":7.591307},{"c":7.38,"h":7.64,"l":7.36,"n":818,"o":7.64,"t":"2025-06-25T04:00:00Z","v":31806,"vw":7.440033},{"c":7.49,"h":7.49,"l":7.29,"n":750,"o":7.4,"t":"2025-06-26T04:00:00Z","v":30423,"vw":7.410758},{"c":7.62,"h":7.65,"l":7.48,"n":1186,"o":7.54,"t":"2025-06-27T04:00:00Z","v":199724,"vw":7.612812},{"c":7.67,"h":7.715,"l":7.39,"n":1430,"o":7.63,"t":"2025-06-30T04:00:00Z","v":75378,"vw":7.604345},{"c":7.74,"h":7.92,"l":7.61,"n":1034,"o":7.61,"t":"2025-07-01T04:00:00Z","v":44526,"vw":7.7736},{"c":7.73,"h":7.8,"l":7.5401,"n":743,"o":7.74,"t":"2025-07-02T04:00:00Z","v":35888,"vw":7.725945},{"c":7.88,"h":7.94,"l":7.81,"n":282,"o":7.81,"t":"2025-07-03T04:00:00Z","v":18634,"vw":7.86909},{"c":7.7,"h":7.855,"l":7.625,"n":886,"o":7.81,"t":"2025-07-07T04:00:00Z","v":42666,"vw":7.730733},{"c":7.72,"h":7.785,"l":7.61,"n":893,"o":7.61,"t":"2025-07-08T04:00:00Z","v":67379,"vw":7.704277},{"c":7.89,"h":7.925,"l":7.7175,"n":619,"o":7.78,"t":"2025-07-09T04:00:00Z","v":39766,"vw":7.851785},{"c":8.05,"h":8.13,"l":7.81,"n":850,"o":7.9,"t":"2025-07-10T04:00:00Z","v":122914,"vw":7.958915},{"c":7.99,"h":8.115,"l":7.93,"n":698,"o":8,"t":"2025-07-11T04:00:00Z","v":77727,"vw":8.015875},{"c":8.03,"h":8.12,"l":7.945,"n":1423,"o":8,"t":"2025-07-14T04:00:00Z","v":532714,"vw":8.012746},{"c":7.57,"h":8.01,"l":7.34,"n":1877,"o":8.01,"t":"2025-07-15T04:00:00Z","v":154413,"vw":7.523362},{"c":7.35,"h":7.66,"l":7.33,"n":1394,"o":7.65,"t":"2025-07-16T04:00:00Z","v":107010,"vw":7.417674},{"c":7.4,"h":7.65,"l":7.27,"n":883,"o":7.65,"t":"2025-07-17T04:00:00Z","v":76001,"vw":7.382514},{"c":7.39,"h":7.48,"l":7.3,"n":1280,"o":7.48,"t":"2025-07-18T04:00:00Z","v":85546,"vw":7.396047},{"c":7.54,"h":7.715,"l":7.335,"n":1239,"o":7.39,"t":"2025-07-21T04:00:00Z","v":67153,"vw":7.541683},{"c":7.79,"h":7.915,"l":7.64,"n":1243,"o":7.71,"t":"2025-07-22T04:00:00Z","v":69725,"vw":7.797315},{"c":7.97,"h":8,"l":7.7801,"n":639,"o":7.88,"t":"2025-07-23T04:00:00Z","v":169476,"vw":7.984786},{"c":8.23,"h":8.29,"l":7.7628,"n":1426,"o":7.81,"t":"2025-07-24T04:00:00Z","v":136004,"vw":8.072543},{"c":8,"h":8.46,"l":7.88,"n":729,"o":8.29,"t":"2025-07-25T04:00:00Z","v":32128,"vw":8.03324},{"c":8,"h":8.06,"l":7.875,"n":829,"o":8.01,"t":"2025-07-28T04:00:00Z","v":34309,"vw":7.977555},{"c":7.97,"h":8.29,"l":7.905,"n":517,"o":8.04,"t":"2025-07-29T04:00:00Z","v":30122,"vw":7.961887},{"c":7.96,"h":8.21,"l":7.78,"n":877,"o":8.04,"t":"2025-07-30T04:00:00Z","v":38155,"vw":7.937258},{"c":7.94,"h":8.05,"l":7.85,"n":759,"o":7.89,"t":"2025-07-31T04:00:00Z","v":52058,"vw":7.943163},{"c":7.7,"h":7.955,"l":7.61,"n":977,"o":7.89,"t":"2025-08-01T04:00:00Z","v":54478,"vw":7.723908},{"c":7.81,"h":7.93,"l":7.7,"n":754,"o":7.705,"t":"2025-08-04T04:00:00Z","v":35368,"vw":7.824117},{"c":7.53,"h":7.74,"l":7.425,"n":1034,"o":7.61,"t":"2025-08-05T04:00:00Z","v":84960,"vw":7.59397},{"c":7.79,"h":7.84,"l":7.5,"n":813,"o":7.52,"t":"2025-08-06T04:00:00Z","v":35805,"vw":7.714869},{"c":7.6,"h":7.81,"l":7.54,"n":1406,"o":7.77,"t":"2025-08-07T04:00:00Z","v":158899,"vw":7.622341},{"c":7.55,"h":7.66,"l":7.45,"n":1363,"o":7.66,"t":"2025-08-08T04:00:00Z","v":146256,"vw":7.523647},{"c":7.7,"h":7.82,"l":7.51,"n":790,"o":7.64,"t":"2025-08-11T04:00:00Z","v":67865,"vw":7.688483},{"c":7.73,"h":7.83,"l":7.55,"n":1133,"o":7.6,"t":"2025-08-12T04:00:00Z","v":68397,"vw":7.727895},{"c":7.78,"h":7.8575,"l":7.7,"n":835,"o":7.77,"t":"2025-08-13T04:00:00Z","v":53418,"vw":7.788062},{"c":7.62,"h":7.74,"l":7.54,"n":579,"o":7.73,"t":"2025-08-14T04:00:00Z","v":51771,"vw":7.62327},{"c":7.67,"h":7.72,"l":7.56,"n":1089,"o":7.66,"t":"2025-08-15T04:00:00Z","v":66093,"vw":7.684228},{"c":7.65,"h":7.74,"l":7.64,"n":958,"o":7.69,"t":"2025-08-18T04:00:00Z","v":36008,"vw":7.688646},{"c":7.63,"h":7.7,"l":7.6,"n":619,"o":7.7,"t":"2025-08-19T04:00:00Z","v":42322,"vw":7.63602},{"c":7.74,"h":7.9702,"l":7.66,"n":1738,"o":7.76,"t":"2025-08-20T04:00:00Z","v":174294,"vw":7.772888},{"c":7.68,"h":7.8001,"l":7.62,"n":817,"o":7.71,"t":"2025-08-21T04:00:00Z","v":41747,"vw":7.702904},{"c":8.06,"h":8.1,"l":7.6798,"n":1340,"o":7.715,"t":"2025-08-22T04:00:00Z","v":80185,"vw":7.988726},{"c":7.94,"h":8.14,"l":7.935,"n":534,"o":8.1,"t":"2025-08-25T04:00:00Z","v":24161,"vw":7.999678},{"c":7.93,"h":8.01,"l":7.93,"n":575,"o":8.01,"t":"2025-08-26T04:00:00Z","v":28114,"vw":7.949476},{"c":7.85,"h":7.985,"l":7.82,"n":811,"o":7.93,"t":"2025-08-27T04:00:00Z","v":33794,"vw":7.870194},{"c":7.9,"h":7.92,"l":7.81,"n":685,"o":7.81,"t":"2025-08-28T04:00:00Z","v":32725,"vw":7.869754},{"c":7.88,"h":7.94,"l":7.83,"n":702,"o":7.94,"t":"2025-08-29T04:00:00Z","v":47717,"vw":7.878099},{"c":7.82,"h":7.89,"l":7.78,"n":529,"o":7.78,"t":"2025-09-02T04:00:00Z","v":29325,"vw":7.822046},{"c":7.83,"h":7.85,"l":7.76,"n":536,"o":7.76,"t":"2025-09-03T04:00:00Z","v":26333,"vw":7.817971},{"c":7.85,"h":7.88,"l":7.7,"n":596,"o":7.88,"t":"2025-09-04T04:00:00Z","v":25157,"vw":7.828014},{"c":7.93,"h":7.94,"l":7.795,"n":752,"o":7.85,"t":"2025-09-05T04:00:00Z","v":42259,"vw":7.902017},{"c":7.9,"h":8.01,"l":7.88,"n":922,"o":7.88,"t":"2025-09-08T04:00:00Z","v":34394,"vw":7.934869},{"c":7.84,"h":8.04,"l":7.75,"n":1493,"o":8.04,"t":"2025-09-09T04:00:00Z","v":85120,"vw":7.895458},{"c":7.8,"h":7.885,"l":7.74,"n":1580,"o":7.85,"t":"2025-09-10T04:00:00Z","v":174351,"vw":7.792235},{"c":8,"h":8.01,"l":7.77,"n":1354,"o":7.85,"t":"2025-09-11T04:00:00Z","v":76024,"vw":7.923007},{"c":7.89,"h":8.03,"l":7.85,"n":753,"o":8.03,"t":"2025-09-12T04:00:00Z","v":34164,"vw":7.916593},{"c":7.95,"h":7.98,"l":7.75,"n":622,"o":7.89,"t":"2025-09-15T04:00:00Z","v":45935,"vw":7.879583},{"c":7.86,"h":8.075,"l":7.775,"n":521,"o":7.91,"t":"2025-09-16T04:00:00Z","v":31760,"vw":7.892015},{"c":7.79,"h":7.92,"l":7.65,"n":875,"o":7.92,"t":"2025-09-17T04:00:00Z","v":82323,"vw":7.816618},{"c":7.94,"h":7.96,"l":7.84,"n":953,"o":7.84,"t":"2025-09-18T04:00:00Z","v":63294,"vw":7.911072},{"c":7.9,"h":7.93,"l":7.75,"n":1269,"o":7.93,"t":"2025-09-19T04:00:00Z","v":225559,"vw":7.860217},{"c":7.82,"h":8.03,"l":7.765,"n":774,"o":7.84,"t":"2025-09-22T04:00:00Z","v":41043,"vw":7.847037},{"c":7.81,"h":7.865,"l":7.79,"n":750,"o":7.8552,"t":"2025-09-23T04:00:00Z","v":23978,"vw":7.813621},{"c":7.89,"h":7.9201,"l":7.77,"n":814,"o":7.84,"t":"2025-09-24T04:00:00Z","v":46673,"vw":7.854601},{"c":7.83,"h":7.97,"l":7.82,"n":453,"o":7.86,"t":"2025-09-25T04:00:00Z","v":25275,"vw":7.872228},{"c":7.87,"h":7.89,"l":7.7778,"n":382,"o":7.7778,"t":"2025-09-26T04:00:00Z","v":20436,"vw":7.864583},{"c":7.93,"h":8,"l":7.7137,"n":701,"o":7.88,"t":"2025-09-29T04:00:00Z","v":42554,"vw":7.914046},{"c":8.14,"h":8.17,"l":7.78,"n":1053,"o":7.89,"t":"2025-09-30T04:00:00Z","v":104959,"vw":8.063752},{"c":7.81,"h":8.07,"l":7.785,"n":1038,"o":8.05,"t":"2025-10-01T04:00:00Z","v":48341,"vw":7.944771},{"c":7.81,"h":7.9201,"l":7.65,"n":1051,"o":7.8,"t":"2025-10-02T04:00:00Z","v":30973,"vw":7.77045},{"c":7.8,"h":7.88,"l":7.74,"n":562,"o":7.88,"t":"2025-10-03T04:00:00Z","v":21293,"vw":7.790496},{"c":7.73,"h":7.82,"l":7.685,"n":940,"o":7.79,"t":"2025-10-06T04:00:00Z","v":66137,"vw":7.718366},{"c":7.7,"h":7.75,"l":7.58,"n":843,"o":7.73,"t":"2025-10-07T04:00:00Z","v":51587,"vw":7.693597},{"c":7.73,"h":7.75,"l":7.66,"n":417,"o":7.7,"t":"2025-10-08T04:00:00Z","v":25808,"vw":7.724395},{"c":7.69,"h":7.7527,"l":7.6,"n":506,"o":7.68,"t":"2025-10-09T04:00:00Z","v":41461,"vw":7.679433},{"c":7.6,"h":7.8625,"l":7.59,"n":639,"o":7.67,"t":"2025-10-10T04:00:00Z","v":59481,"vw":7.638136},{"c":7.69,"h":7.73,"l":7.64,"n":662,"o":7.64,"t":"2025-10-13T04:00:00Z","v":23889,"vw":7.683348},{"c":7.69,"h":7.755,"l":7.6,"n":1005,"o":7.6,"t":"2025-10-14T04:00:00Z","v":25211,"vw":7.691758},{"c":7.7,"h":7.755,"l":7.66,"n":538,"o":7.7,"t":"2025-10-15T04:00:00Z","v":16966,"vw":7.705861},{"c":7.67,"h":7.72,"l":7.6,"n":657,"o":7.72,"t":"2025-10-16T04:00:00Z","v":34678,"vw":7.631863},{"c":7.52,"h":7.63,"l":7.485,"n":777,"o":7.58,"t":"2025-10-17T04:00:00Z","v":81396,"vw":7.571193},{"c":7.61,"h":7.66,"l":7.52,"n":831,"o":7.53,"t":"2025-10-20T04:00:00Z","v":58905,"vw":7.596469},{"c":7.67,"h":7.67,"l":7.49,"n":829,"o":7.535,"t":"2025-10-21T04:00:00Z","v":66829,"vw":7.574218},{"c":7.69,"h":7.71,"l":7.5,"n":981,"o":7.63,"t":"2025-10-22T04:00:00Z","v":99907,"vw":7.615177},{"c":7.5,"h":7.67,"l":7.48,"n":1453,"o":7.66,"t":"2025-10-23T04:00:00Z","v":160323,"vw":7.544895},{"c":7.47,"h":7.56,"l":7.4232,"n":878,"o":7.5,"t":"2025-10-24T04:00:00Z","v":81135,"vw":7.507261},{"c":7.28,"h":7.4989,"l":7.28,"n":864,"o":7.47,"t":"2025-10-27T04:00:00Z","v":60701,"vw":7.36927},{"c":7.32,"h":7.36,"l":7.2,"n":802,"o":7.35,"t":"2025-10-28T04:00:00Z","v":76044,"vw":7.290816},{"c":7.34,"h":7.41,"l":7.22,"n":1114,"o":7.31,"t":"2025-10-29T04:00:00Z","v":65039,"vw":7.325231},{"c":7.26,"h":7.47,"l":7.26,"n":437,"o":7.31,"t":"2025-10-30T04:00:00Z","v":24128,"vw":7.299945},{"c":7.6,"h":7.81,"l":7.2,"n":1471,"o":7.22,"t":"2025-10-31T04:00:00Z","v":122725,"vw":7.59181},{"c":7.38,"h":7.65,"l":7.3,"n":934,"o":7.65,"t":"2025-11-03T05:00:00Z","v":44664,"vw":7.409999},{"c":7.41,"h":7.44,"l":7.28,"n":747,"o":7.3,"t":"2025-11-04T05:00:00Z","v":35934,"vw":7.390129},{"c":7.5,"h":7.568,"l":7.435,"n":950,"o":7.435,"t":"2025-11-05T05:00:00Z","v":48158,"vw":7.498593},{"c":7.33,"h":7.405,"l":7.25,"n":1106,"o":7.39,"t":"2025-11-06T05:00:00Z","v":52218,"vw":7.312264},{"c":7.37,"h":7.4111,"l":7.2,"n":995,"o":7.35,"t":"2025-11-07T05:00:00Z","v":56361,"vw":7.281058},{"c":7.29,"h":7.49,"l":7.26,"n":822,"o":7.38,"t":"2025-11-10T05:00:00Z","v":43638,"vw":7.307707},{"c":7.3,"h":7.37,"l":7.24,"n":881,"o":7.31,"t":"2025-11-11T05:00:00Z","v":37626,"vw":7.305143},{"c":7.29,"h":7.53,"l":7.25,"n":894,"o":7.53,"t":"2025-11-12T05:00:00Z","v":54806,"vw":7.294303},{"c":7.22,"h":7.3,"l":7.2,"n":1451,"o":7.29,"t":"2025-11-13T05:00:00Z","v":69204,"vw":7.270794},{"c":7.26,"h":7.3,"l":7.07,"n":1438,"o":7.2,"t":"2025-11-14T05:00:00Z","v":107471,"vw":7.194015},{"c":7.26,"h":7.31,"l":7.1101,"n":1562,"o":7.1101,"t":"2025-11-17T05:00:00Z","v":96819,"vw":7.262308},{"c":7.4,"h":7.545,"l":7.29,"n":954,"o":7.39,"t":"2025-11-18T05:00:00Z","v":116933,"vw":7.415898},{"c":7.42,"h":7.48,"l":7.3601,"n":1295,"o":7.4,"t":"2025-11-19T05:00:00Z","v":125358,"vw":7.411427},{"c":7.22,"h":7.51,"l":7.195,"n":1183,"o":7.51,"t":"2025-11-20T05:00:00Z","v":44571,"vw":7.266552},{"c":7.3,"h":7.4,"l":7.22,"n":1587,"o":7.22,"t":"2025-11-21T05:00:00Z","v":93930,"vw":7.31799},{"c":7.23,"h":7.36,"l":7.1901,"n":606,"o":7.34,"t":"2025-11-24T05:00:00Z","v":30535,"vw":7.250219},{"c":7.39,"h":7.49,"l":7.22,"n":559,"o":7.28,"t":"2025-11-25T05:00:00Z","v":37665,"vw":7.405518},{"c":7.46,"h":7.46,"l":7.34,"n":1367,"o":7.34,"t":"2025-11-26T05:00:00Z","v":92485,"vw":7.424206},{"c":7.62,"h":7.66,"l":7.4,"n":820,"o":7.47,"t":"2025-11-28T05:00:00Z","v":62855,"vw":7.528724},{"c":7.44,"h":7.7,"l":7.44,"n":1591,"o":7.57,"t":"2025-12-01T05:00:00Z","v":127463,"vw":7.56899},{"c":7.49,"h":7.59,"l":7.255,"n":1391,"o":7.59,"t":"2025-12-02T05:00:00Z","v":149567,"vw":7.502056},{"c":7.54,"h":7.56,"l":7.47,"n":651,"o":7.5,"t":"2025-12-03T05:00:00Z","v":45540,"vw":7.517435},{"c":7.53,"h":7.61,"l":7.5,"n":885,"o":7.52,"t":"2025-12-04T05:00:00Z","v":26589,"vw":7.535462},{"c":7.43,"h":7.6,"l":7.41,"n":832,"o":7.6,"t":"2025-12-05T05:00:00Z","v":25850,"vw":7.46123},{"c":7.34,"h":7.5,"l":7.33,"n":749,"o":7.43,"t":"2025-12-08T05:00:00Z","v":27964,"vw":7.375566},{"c":7.5,"h":7.52,"l":7.26,"n":1380,"o":7.37,"t":"2025-12-09T05:00:00Z","v":159248,"vw":7.363255},{"c":7.58,"h":7.62,"l":7.455,"n":1495,"o":7.455,"t":"2025-12-10T05:00:00Z","v":136833,"vw":7.530621},{"c":7.56,"h":7.64,"l":7.53,"n":1483,"o":7.61,"t":"2025-12-11T05:00:00Z","v":63090,"vw":7.567894},{"c":7.61,"h":7.635,"l":7.5475,"n":1129,"o":7.61,"t":"2025-12-12T05:00:00Z","v":54515,"vw":7.598886},{"c":7.48,"h":7.67,"l":7.48,"n":1073,"o":7.62,"t":"2025-12-15T05:00:00Z","v":53004,"vw":7.527249},{"c":7.48,"h":7.5,"l":7.45,"n":925,"o":7.5,"t":"2025-12-16T05:00:00Z","v":43920,"vw":7.486779},{"c":7.49,"h":7.58,"l":7.44,"n":1414,"o":7.45,"t":"2025-12-17T05:00:00Z","v":117614,"vw":7.495506},{"c":7.5,"h":7.555,"l":7.48,"n":1453,"o":7.5,"t":"2025-12-18T05:00:00Z","v":69902,"vw":7.505247},{"c":7.49,"h":7.57,"l":7.43,"n":802,"o":7.48,"t":"2025-12-19T05:00:00Z","v":112907,"vw":7.489519},{"c":7.5,"h":7.585,"l":7.47,"n":786,"o":7.47,"t":"2025-12-22T05:00:00Z","v":83103,"vw":7.50083},{"c":7.51,"h":7.575,"l":7.44,"n":1321,"o":7.49,"t":"2025-12-23T05:00:00Z","v":85583,"vw":7.512705},{"c":7.48,"h":7.585,"l":7.47,"n":550,"o":7.51,"t":"2025-12-24T05:00:00Z","v":24654,"vw":7.50359},{"c":7.5,"h":7.505,"l":7.435,"n":506,"o":7.48,"t":"2025-12-26T05:00:00Z","v":22049,"vw":7.487523},{"c":7.47,"h":7.53,"l":7.45,"n":850,"o":7.48,"t":"2025-12-29T05:00:00Z","v":52303,"vw":7.494809},{"c":7.5,"h":7.55,"l":7.43,"n":1217,"o":7.44,"t":"2025-12-30T05:00:00Z","v":119721,"vw":7.495406},{"c":7.57,"h":7.57,"l":7.445,"n":1320,"o":7.525,"t":"2025-12-31T05:00:00Z","v":71522,"vw":7.531947},{"c":7.48,"h":7.58,"l":7.41,"n":975,"o":7.58,"t":"2026-01-02T05:00:00Z","v":62663,"vw":7.469521},{"c":7.45,"h":7.58,"l":7.45,"n":613,"o":7.45,"t":"2026-01-05T05:00:00Z","v":22030,"vw":7.495042},{"c":7.38,"h":7.46,"l":7.335,"n":800,"o":7.43,"t":"2026-01-06T05:00:00Z","v":60786,"vw":7.39472},{"c":7.35,"h":7.39,"l":7.33,"n":971,"o":7.36,"t":"2026-01-07T05:00:00Z","v":49833,"vw":7.352315},{"c":7.36,"h":7.4,"l":7.34,"n":744,"o":7.34,"t":"2026-01-08T05:00:00Z","v":37182,"vw":7.368889},{"c":7.38,"h":7.4799,"l":7.35,"n":989,"o":7.4,"t":"2026-01-09T05:00:00Z","v":66495,"vw":7.389825},{"c":7.5,"h":7.59,"l":7.35,"n":604,"o":7.35,"t":"2026-01-12T05:00:00Z","v":30959,"vw":7.509992},{"c":7.44,"h":7.5,"l":7.44,"n":881,"o":7.49,"t":"2026-01-13T05:00:00Z","v":74142,"vw":7.459814},{"c":7.49,"h":7.49,"l":7.42,"n":616,"o":7.44,"t":"2026-01-14T05:00:00Z","v":26686,"vw":7.466727},{"c":7.56,"h":7.6,"l":7.54,"n":535,"o":7.59,"t":"2026-01-15T05:00:00Z","v":31004,"vw":7.56657},{"c":7.49,"h":7.54,"l":7.44,"n":814,"o":7.54,"t":"2026-01-16T05:00:00Z","v":96068,"vw":7.488788},{"c":7.26,"h":7.4917,"l":7.18,"n":1661,"o":7.42,"t":"2026-01-20T05:00:00Z","v":125914,"vw":7.302285},{"c":7.51,"h":7.55,"l":7.255,"n":1401,"o":7.255,"t":"2026-01-21T05:00:00Z","v":69791,"vw":7.467611},{"c":7.56,"h":7.69,"l":7.427,"n":1267,"o":7.52,"t":"2026-01-22T05:00:00Z","v":65896,"vw":7.54798},{"c":7.43,"h":7.55,"l":7.41,"n":1028,"o":7.53,"t":"2026-01-23T05:00:00Z","v":32583,"vw":7.447145},{"c":7.45,"h":7.55,"l":7.43,"n":688,"o":7.43,"t":"2026-01-26T05:00:00Z","v":36708,"vw":7.467068},{"c":7.39,"h":7.54,"l":7.38,"n":1045,"o":7.42,"t":"2026-01-27T05:00:00Z","v":54176,"vw":7.419947},{"c":7.34,"h":7.42,"l":7.31,"n":1332,"o":7.4,"t":"2026-01-28T05:00:00Z","v":52616,"vw":7.358399},{"c":7.46,"h":7.49,"l":7.265,"n":1213,"o":7.38,"t":"2026-01-29T05:00:00Z","v":46002,"vw":7.430602},{"c":7.55,"h":7.59,"l":7.4,"n":2732,"o":7.4,"t":"2026-01-30T05:00:00Z","v":206226,"vw":7.495033},{"c":7.42,"h":7.6,"l":7.33,"n":2087,"o":7.55,"t":"2026-02-02T05:00:00Z","v":94877,"vw":7.461119},{"c":7.22,"h":7.43,"l":7.15,"n":1393,"o":7.39,"t":"2026-02-03T05:00:00Z","v":55592,"vw":7.233159},{"c":7.49,"h":7.62,"l":7.29,"n":1807,"o":7.29,"t":"2026-02-04T05:00:00Z","v":69435,"vw":7.518488},{"c":7.46,"h":7.55,"l":7.44,"n":1268,"o":7.5,"t":"2026-02-05T05:00:00Z","v":48879,"vw":7.485629},{"c":7.54,"h":7.57,"l":7.48,"n":883,"o":7.5,"t":"2026-02-06T05:00:00Z","v":37222,"vw":7.537071},{"c":7.59,"h":7.63,"l":7.5,"n":899,"o":7.54,"t":"2026-02-09T05:00:00Z","v":31286,"vw":7.581751},{"c":7.71,"h":7.79,"l":7.62,"n":1114,"o":7.62,"t":"2026-02-10T05:00:00Z","v":74133,"vw":7.716515},{"c":7.72,"h":7.77,"l":7.69,"n":858,"o":7.74,"t":"2026-02-11T05:00:00Z","v":27182,"vw":7.728907},{"c":7.59,"h":7.79,"l":7.5,"n":845,"o":7.79,"t":"2026-02-12T05:00:00Z","v":36725,"vw":7.568993},{"c":7.65,"h":7.72,"l":7.585,"n":703,"o":7.59,"t":"2026-02-13T05:00:00Z","v":19051,"vw":7.65416},{"c":7.71,"h":7.735,"l":7.635,"n":773,"o":7.735,"t":"2026-02-17T05:00:00Z","v":31037,"vw":7.704587},{"c":7.72,"h":7.78,"l":7.68,"n":930,"o":7.71,"t":"2026-02-18T05:00:00Z","v":29963,"vw":7.726007},{"c":7.71,"h":7.745,"l":7.61,"n":992,"o":7.69,"t":"2026-02-19T05:00:00Z","v":32688,"vw":7.692458},{"c":7.64,"h":7.76,"l":7.62,"n":1136,"o":7.71,"t":"2026-02-20T05:00:00Z","v":70641,"vw":7.681049},{"c":7.48,"h":7.6,"l":7.44,"n":1011,"o":7.6,"t":"2026-02-23T05:00:00Z","v":61717,"vw":7.490531},{"c":7.49,"h":7.59,"l":7.48,"n":614,"o":7.5,"t":"2026-02-24T05:00:00Z","v":20598,"vw":7.508387},{"c":7.58,"h":7.62,"l":7.48,"n":885,"o":7.53,"t":"2026-02-25T05:00:00Z","v":46859,"vw":7.522558},{"c":8.94,"h":9.11,"l":8.32,"n":4260,"o":8.75,"t":"2026-02-26T05:00:00Z","v":598319,"vw":8.81257},{"c":8.97,"h":9.15,"l":8.87,"n":1804,"o":8.88,"t":"2026-02-27T05:00:00Z","v":294645,"vw":9.002316},{"c":9.11,"h":9.19,"l":8.85,"n":1331,"o":8.93,"t":"2026-03-02T05:00:00Z","v":84703,"vw":9.065234},{"c":9,"h":9.19,"l":8.94,"n":2131,"o":8.94,"t":"2026-03-03T05:00:00Z","v":115047,"vw":9.037531},{"c":9.75,"h":10.32,"l":9.38,"n":4893,"o":10.09,"t":"2026-03-04T05:00:00Z","v":550417,"vw":10.004418},{"c":9.96,"h":10.2,"l":9.85,"n":2579,"o":9.89,"t":"2026-03-05T05:00:00Z","v":159711,"vw":9.974174},{"c":10,"h":10.005,"l":9.78,"n":2091,"o":9.78,"t":"2026-03-06T05:00:00Z","v":99909,"vw":9.976474},{"c":9.85,"h":10.0399,"l":9.85,"n":2266,"o":9.88,"t":"2026-03-09T04:00:00Z","v":155307,"vw":9.865158},{"c":9.85,"h":9.96,"l":9.78,"n":2385,"o":9.85,"t":"2026-03-10T04:00:00Z","v":237062,"vw":9.8493},{"c":9.83,"h":9.885,"l":9.71,"n":1380,"o":9.76,"t":"2026-03-11T04:00:00Z","v":90315,"vw":9.82988},{"c":9.79,"h":9.87,"l":9.71,"n":1826,"o":9.72,"t":"2026-03-12T04:00:00Z","v":118626,"vw":9.800003},{"c":9.84,"h":9.855,"l":9.73,"n":1749,"o":9.79,"t":"2026-03-13T04:00:00Z","v":90610,"vw":9.800346},{"c":9.87,"h":10.16,"l":9.86,"n":2001,"o":9.95,"t":"2026-03-16T04:00:00Z","v":85457,"vw":9.950296},{"c":9.69,"h":9.96,"l":9.66,"n":1572,"o":9.92,"t":"2026-03-17T04:00:00Z","v":107352,"vw":9.762256},{"c":9.44,"h":9.6299,"l":9.3799,"n":2600,"o":9.62,"t":"2026-03-18T04:00:00Z","v":115811,"vw":9.462576},{"c":9.43,"h":9.535,"l":9.34,"n":8831,"o":9.34,"t":"2026-03-19T04:00:00Z","v":83656,"vw":9.438012},{"c":9.37,"h":9.47,"l":9.21,"n":7830,"o":9.47,"t":"2026-03-20T04:00:00Z","v":306006,"vw":9.321006},{"c":9.39,"h":9.86,"l":9.36,"n":1933,"o":9.45,"t":"2026-03-23T04:00:00Z","v":59568,"vw":9.450352},{"c":9.29,"h":9.35,"l":9.19,"n":1440,"o":9.32,"t":"2026-03-24T04:00:00Z","v":62882,"vw":9.281626},{"c":9.29,"h":9.42,"l":9.208,"n":1504,"o":9.35,"t":"2026-03-25T04:00:00Z","v":55464,"vw":9.272622},{"c":9.22,"h":9.385,"l":9.17,"n":1341,"o":9.22,"t":"2026-03-26T04:00:00Z","v":46361,"vw":9.227955},{"c":9.28,"h":9.365,"l":9.11,"n":2001,"o":9.17,"t":"2026-03-27T04:00:00Z","v":71919,"vw":9.247135},{"c":9.5,"h":9.6,"l":9.24,"n":2582,"o":9.35,"t":"2026-03-30T04:00:00Z","v":108516,"vw":9.426892},{"c":9.79,"h":9.87,"l":9.505,"n":2243,"o":9.58,"t":"2026-03-31T04:00:00Z","v":203620,"vw":9.718205},{"c":9.65,"h":9.83,"l":9.6,"n":2102,"o":9.74,"t":"2026-04-01T04:00:00Z","v":70501,"vw":9.675144},{"c":9.66,"h":9.95,"l":9.46,"n":2114,"o":9.59,"t":"2026-04-02T04:00:00Z","v":65794,"vw":9.751173},{"c":9.65,"h":9.71,"l":9.535,"n":1550,"o":9.61,"t":"2026-04-06T04:00:00Z","v":42667,"vw":9.649935},{"c":9.64,"h":9.74,"l":9.5517,"n":1418,"o":9.57,"t":"2026-04-07T04:00:00Z","v":79291,"vw":9.658683},{"c":9.88,"h":9.88,"l":9.66,"n":2177,"o":9.82,"t":"2026-04-08T04:00:00Z","v":94363,"vw":9.83716},{"c":10.23,"h":10.25,"l":9.73,"n":2773,"o":9.78,"t":"2026-04-09T04:00:00Z","v":140633,"vw":10.140142},{"c":10.05,"h":10.19,"l":9.956,"n":1516,"o":10.13,"t":"2026-04-10T04:00:00Z","v":60729,"vw":10.083851},{"c":10.05,"h":10.195,"l":9.71,"n":1789,"o":10.05,"t":"2026-04-13T04:00:00Z","v":59716,"vw":10.117512},{"c":9.94,"h":10.055,"l":9.85,"n":1511,"o":10,"t":"2026-04-14T04:00:00Z","v":50945,"vw":9.951655},{"c":9.95,"h":10.05,"l":9.85,"n":1349,"o":9.85,"t":"2026-04-15T04:00:00Z","v":46338,"vw":9.981594},{"c":9.91,"h":9.97,"l":9.73,"n":1612,"o":9.88,"t":"2026-04-16T04:00:00Z","v":60289,"vw":9.923954},{"c":10,"h":10.2,"l":9.78,"n":5902,"o":9.95,"t":"2026-04-17T04:00:00Z","v":91467,"vw":10.026068},{"c":10.04,"h":10.19,"l":9.82,"n":1782,"o":9.99,"t":"2026-04-20T04:00:00Z","v":71299,"vw":10.072383},{"c":10.01,"h":10.05,"l":9.89,"n":1674,"o":9.99,"t":"2026-04-21T04:00:00Z","v":48824,"vw":10.009432},{"c":10.15,"h":10.15,"l":9.975,"n":2712,"o":10,"t":"2026-04-22T04:00:00Z","v":138710,"vw":10.044082},{"c":10.14,"h":10.15,"l":9.92,"n":1674,"o":10.14,"t":"2026-04-23T04:00:00Z","v":62979,"vw":10.131647},{"c":10.13,"h":10.15,"l":9.905,"n":3403,"o":10.05,"t":"2026-04-24T04:00:00Z","v":97190,"vw":10.119471},{"c":10.12,"h":10.25,"l":9.7,"n":2774,"o":10.09,"t":"2026-04-27T04:00:00Z","v":108176,"vw":10.127182},{"c":10.05,"h":10.18,"l":9.98,"n":1785,"o":10.12,"t":"2026-04-28T04:00:00Z","v":42030,"vw":10.091476},{"c":9.81,"h":9.94,"l":9.74,"n":2271,"o":9.94,"t":"2026-04-29T04:00:00Z","v":71254,"vw":9.848654},{"c":10.06,"h":10.09,"l":9.52,"n":2370,"o":9.81,"t":"2026-04-30T04:00:00Z","v":153883,"vw":9.937001},{"c":10.07,"h":10.14,"l":9.8401,"n":1299,"o":10.02,"t":"2026-05-01T04:00:00Z","v":45402,"vw":10.067002},{"c":10.01,"h":10.2365,"l":9.94,"n":1895,"o":10.02,"t":"2026-05-04T04:00:00Z","v":63194,"vw":10.085724},{"c":10.05,"h":10.12,"l":9.9575,"n":337,"o":10.01,"t":"2026-05-05T04:00:00Z","v":20478,"vw":10.036568},{"c":10.2,"h":10.25,"l":10.065,"n":1448,"o":10.065,"t":"2026-05-06T04:00:00Z","v":72564,"vw":10.178657},{"c":10.18,"h":10.27,"l":10.1103,"n":1265,"o":10.25,"t":"2026-05-07T04:00:00Z","v":48569,"vw":10.178603},{"c":10.19,"h":10.25,"l":10.0301,"n":666,"o":10.16,"t":"2026-05-08T04:00:00Z","v":23657,"vw":10.179049},{"c":9.95,"h":10.19,"l":9.88,"n":676,"o":10.19,"t":"2026-05-11T04:00:00Z","v":34577,"vw":9.982017},{"c":10.05,"h":10.06,"l":9.7601,"n":917,"o":9.95,"t":"2026-05-12T04:00:00Z","v":55090,"vw":10.022044},{"c":10.16,"h":10.225,"l":9.99,"n":1136,"o":10.1,"t":"2026-05-13T04:00:00Z","v":33200,"vw":10.135587},{"c":10.18,"h":10.43,"l":10.06,"n":1383,"o":10.18,"t":"2026-05-14T04:00:00Z","v":120471,"vw":10.256076},{"c":10.11,"h":10.2245,"l":9.81,"n":918,"o":10.11,"t":"2026-05-15T04:00:00Z","v":33393,"vw":10.087669},{"c":10.16,"h":10.365,"l":10.145,"n":1058,"o":10.3,"t":"2026-05-18T04:00:00Z","v":59530,"vw":10.192566},{"c":10.11,"h":10.23,"l":9.7702,"n":1163,"o":10.13,"t":"2026-05-19T04:00:00Z","v":32241,"vw":10.097322},{"c":10.16,"h":10.18,"l":10.09,"n":1479,"o":10.09,"t":"2026-05-20T04:00:00Z","v":31045,"vw":10.154786},{"c":10.2,"h":10.24,"l":10.07,"n":1146,"o":10.16,"t":"2026-05-21T04:00:00Z","v":39542,"vw":10.1906},{"c":10.2,"h":10.29,"l":10.17,"n":1247,"o":10.21,"t":"2026-05-22T04:00:00Z","v":82928,"vw":10.217159},{"c":10.47,"h":10.49,"l":10.2,"n":2980,"o":10.2,"t":"2026-05-26T04:00:00Z","v":182470,"vw":10.333571},{"c":10.4,"h":10.54,"l":9.82,"n":1939,"o":10.46,"t":"2026-05-27T04:00:00Z","v":73190,"vw":10.429044},{"c":10.15,"h":13.39,"l":9.995,"n":2196,"o":10.96,"t":"2026-05-28T04:00:00Z","v":209285,"vw":10.47395},{"c":10.32,"h":10.4,"l":9.99,"n":1896,"o":10.15,"t":"2026-05-29T04:00:00Z","v":105533,"vw":10.220942},{"c":10.25,"h":10.39,"l":10.095,"n":1678,"o":10.32,"t":"2026-06-01T04:00:00Z","v":121380,"vw":10.215318},{"c":10.12,"h":10.205,"l":9.9788,"n":1268,"o":10.14,"t":"2026-06-02T04:00:00Z","v":53380,"vw":10.117237},{"c":10.14,"h":10.315,"l":9.925,"n":1388,"o":10.12,"t":"2026-06-03T04:00:00Z","v":111631,"vw":10.071446},{"c":10.23,"h":10.355,"l":10.15,"n":956,"o":10.15,"t":"2026-06-04T04:00:00Z","v":59617,"vw":10.259437},{"c":10.32,"h":10.585,"l":10.193,"n":703,"o":10.5,"t":"2026-06-05T04:00:00Z","v":30256,"vw":10.328717},{"c":10.16,"h":10.41,"l":10.145,"n":763,"o":10.32,"t":"2026-06-08T04:00:00Z","v":29083,"vw":10.185709},{"c":10.18,"h":10.41,"l":10.14,"n":1208,"o":10.16,"t":"2026-06-09T04:00:00Z","v":61503,"vw":10.223581},{"c":10.49,"h":10.53,"l":10.195,"n":924,"o":10.25,"t":"2026-06-10T04:00:00Z","v":54848,"vw":10.32583},{"c":10.26,"h":10.57,"l":10.17,"n":785,"o":10.57,"t":"2026-06-11T04:00:00Z","v":46463,"vw":10.247261},{"c":10.25,"h":10.34,"l":10.055,"n":804,"o":10.28,"t":"2026-06-12T04:00:00Z","v":36212,"vw":10.218893},{"c":10.21,"h":10.33,"l":10.12,"n":780,"o":10.17,"t":"2026-06-15T04:00:00Z","v":72574,"vw":10.196391},{"c":10.21,"h":10.26,"l":10.1,"n":997,"o":10.11,"t":"2026-06-16T04:00:00Z","v":55207,"vw":10.19592},{"c":10.2,"h":10.27,"l":10.13,"n":1168,"o":10.13,"t":"2026-06-17T04:00:00Z","v":41048,"vw":10.195883},{"c":10.2,"h":10.27,"l":10.1541,"n":760,"o":10.27,"t":"2026-06-18T04:00:00Z","v":89693,"vw":10.222438},{"c":10.15,"h":10.23,"l":10.1,"n":801,"o":10.15,"t":"2026-06-22T04:00:00Z","v":48973,"vw":10.154181},{"c":10.21,"h":10.26,"l":10.1,"n":747,"o":10.19,"t":"2026-06-23T04:00:00Z","v":25327,"vw":10.176282},{"c":10.21,"h":10.255,"l":10.15,"n":829,"o":10.17,"t":"2026-06-24T04:00:00Z","v":31398,"vw":10.207113},{"c":10.08,"h":10.235,"l":10.06,"n":975,"o":10.22,"t":"2026-06-25T04:00:00Z","v":27303,"vw":10.121239},{"c":10.05,"h":10.2899,"l":10.01,"n":1063,"o":10.15,"t":"2026-06-26T04:00:00Z","v":233693,"vw":10.058196},{"c":10.2,"h":10.495,"l":10.07,"n":1110,"o":10.09,"t":"2026-06-29T04:00:00Z","v":41192,"vw":10.188494},{"c":9.89,"h":10.34,"l":9.89,"n":1320,"o":10.2,"t":"2026-06-30T04:00:00Z","v":154344,"vw":9.978641},{"c":10.31,"h":10.32,"l":10.03,"n":1340,"o":10.1,"t":"2026-07-01T04:00:00Z","v":52806,"vw":10.228764},{"c":10.2,"h":10.34,"l":10.0101,"n":789,"o":10.32,"t":"2026-07-02T04:00:00Z","v":34353,"vw":10.176842},{"c":10.07,"h":10.2,"l":10.06,"n":705,"o":10.17,"t":"2026-07-06T04:00:00Z","v":28950,"vw":10.109151},{"c":10.17,"h":10.49,"l":10.12,"n":1010,"o":10.15,"t":"2026-07-07T04:00:00Z","v":48426,"vw":10.203605},{"c":10.18,"h":10.275,"l":10,"n":947,"o":10.13,"t":"2026-07-08T04:00:00Z","v":49837,"vw":10.173463},{"c":10.19,"h":10.2499,"l":10.135,"n":462,"o":10.18,"t":"2026-07-09T04:00:00Z","v":13517,"vw":10.18295},{"c":10.2,"h":10.23,"l":10.145,"n":622,"o":10.23,"t":"2026-07-10T04:00:00Z","v":28048,"vw":10.185576},{"c":10.12,"h":10.24,"l":10.01,"n":771,"o":10.22,"t":"2026-07-13T04:00:00Z","v":46325,"vw":10.131456},{"c":10.15,"h":10.2399,"l":10.1,"n":1418,"o":10.1,"t":"2026-07-14T04:00:00Z","v":43933,"vw":10.172677},{"c":10.24,"h":10.27,"l":10.11,"n":1910,"o":10.25,"t":"2026-07-15T04:00:00Z","v":81457,"vw":10.224504},{"c":10.19,"h":10.31,"l":10.19,"n":1319,"o":10.25,"t":"2026-07-16T04:00:00Z","v":33687,"vw":10.201685},{"c":10.22,"h":10.28,"l":10.18,"n":1158,"o":10.19,"t":"2026-07-17T04:00:00Z","v":49810,"vw":10.208612},{"c":10.15,"h":10.32,"l":10.1,"n":1363,"o":10.32,"t":"2026-07-20T04:00:00Z","v":78585,"vw":10.174642},{"c":10.22,"h":10.23,"l":10.05,"n":688,"o":10.09,"t":"2026-07-21T04:00:00Z","v":67113,"vw":10.184897},{"c":10.26,"h":10.27,"l":10.16,"n":745,"o":10.21,"t":"2026-07-22T04:00:00Z","v":34146,"vw":10.222036},{"c":10.5,"h":10.56,"l":10.02,"n":1103,"o":10.15,"t":"2026-07-23T04:00:00Z","v":136687,"vw":10.444376},{"c":10.63,"h":10.75,"l":10.495,"n":936,"o":10.52,"t":"2026-07-24T04:00:00Z","v":66755,"vw":10.657345},{"c":10.74,"h":10.81,"l":10.59,"n":1394,"o":10.64,"t":"2026-07-27T04:00:00Z","v":97971,"vw":10.696352},{"c":11.1,"h":11.22,"l":10.74,"n":1828,"o":10.83,"t":"2026-07-28T04:00:00Z","v":106858,"vw":11.039282},{"c":11.05,"h":11.1,"l":10.96,"n":617,"o":11.1,"t":"2026-07-29T04:00:00Z","v":52003,"vw":11.028461},{"c":10.77,"h":10.97,"l":10.56,"n":775,"o":10.97,"t":"2026-07-30T04:00:00Z","v":27543,"vw":10.759265},{"c":10.24,"h":10.75,"l":10.2,"n":841,"o":10.74,"t":"2026-07-31T04:00:00Z","v":30835,"vw":10.315501},{"c":10.17,"h":10.5,"l":10.135,"n":1125,"o":10.24,"t":"2026-08-03T04:00:00Z","v":42989,"vw":10.201775},{"c":10.06,"h":10.68,"l":9.85,"n":1525,"o":10.02,"t":"2026-08-04T04:00:00Z","v":74744,"vw":10.070902},{"c":10.255,"h":10.27,"l":9.8101,"n":1115,"o":10.01,"t":"2026-08-05T04:00:00Z","v":51651,"vw":10.148212},{"c":10.29,"h":10.55,"l":10.22,"n":618,"o":10.55,"t":"2026-08-06T04:00:00Z","v":24649,"vw":10.304274},{"c":10.12,"h":10.38,"l":9.995,"n":758,"o":10.29,"t":"2026-08-07T04:00:00Z","v":42710,"vw":10.120873},{"c":9.95,"h":10.11,"l":9.89,"n":600,"o":10.07,"t":"2026-08-10T04:00:00Z","v":61712,"vw":9.94967},{"c":9.9,"h":9.99,"l":9.84,"n":468,"o":9.96,"t":"2026-08-11T04:00:00Z","v":25235,"vw":9.901459},{"c":9.8,"h":9.98,"l":9.78,"n":1147,"o":9.94,"t":"2026-08-12T04:00:00Z","v":68410,"vw":9.832155},{"c":9.95,"h":10,"l":9.8,"n":869,"o":9.8,"t":"2026-08-13T04:00:00Z","v":39289,"vw":9.915718},{"c":9.96,"h":10.2,"l":9.96,"n":830,"o":10.06,"t":"2026-08-14T04:00:00Z","v":48387,"vw":10.013477},{"c":9.8,"h":10.08,"l":9.76,"n":1249,"o":9.87,"t":"2026-08-17T04:00:00Z","v":35989,"vw":9.851911},{"c":9.69,"h":9.94,"l":9.69,"n":666,"o":9.83,"t":"2026-08-18T04:00:00Z","v":17714,"vw":9.734494},{"c":9.88,"h":10.095,"l":9.775,"n":1287,"o":9.89,"t":"2026-08-19T04:00:00Z","v":37594,"vw":9.93377},{"c":9.77,"h":9.86,"l":9.67,"n":619,"o":9.77,"t":"2026-08-20T04:00:00Z","v":20231,"vw":9.759811},{"c":9.89,"h":10.0992,"l":9.47,"n":770,"o":9.82,"t":"2026-08-21T04:00:00Z","v":28255,"vw":9.833613},{"c":9.8,"h":9.95,"l":9.8,"n":679,"o":9.85,"t":"2026-08-24T04:00:00Z","v":26610,"vw":9.829233},{"c":9.94,"h":10.06,"l":9.76,"n":378,"o":9.76,"t":"2026-08-25T04:00:00Z","v":14259,"vw":9.931544},{"c":9.875,"h":9.96,"l":9.745,"n":924,"o":9.95,"t":"2026-08-26T04:00:00Z","v":37757,"vw":9.837795},{"c":9.75,"h":9.9,"l":9.73,"n":733,"o":9.78,"t":"2026-08-27T04:00:00Z","v":28438,"vw":9.801753},{"c":9.66,"h":9.79,"l":9.61,"n":644,"o":9.67,"t":"2026-08-28T04:00:00Z","v":38411,"vw":9.716997},{"c":9.66,"h":9.69,"l":9.44,"n":771,"o":9.44,"t":"2026-08-31T04:00:00Z","v":32691,"vw":9.610265},{"c":9.63,"h":9.83,"l":9.55,"n":704,"o":9.78,"t":"2026-09-01T04:00:00Z","v":48766,"vw":9.661071},{"c":9.8,"h":9.83,"l":9.66,"n":740,"o":9.69,"t":"2026-09-02T04:00:00Z","v":39441,"vw":9.786319},{"c":9.77,"h":9.85,"l":9.74,"n":479,"o":9.82,"t":"2026-09-03T04:00:00Z","v":24133,"vw":9.770062},{"c":9.74,"h":9.85,"l":9.66,"n":748,"o":9.69,"t":"2026-09-04T04:00:00Z","v":29910,"vw":9.757692},{"c":9.15,"h":9.66,"l":8.58,"n":2851,"o":9.66,"t":"2026-09-08T04:00:00Z","v":191731,"vw":8.971501},{"c":8.855,"h":9.4099,"l":8.785,"n":1835,"o":9.09,"t":"2026-09-09T04:00:00Z","v":115087,"vw":9.012688},{"c":8.82,"h":9.025,"l":8.59,"n":1612,"o":8.86,"t":"2026-09-10T04:00:00Z","v":86293,"vw":8.771951},{"c":9.47,"h":9.625,"l":9.04,"n":1298,"o":9.45,"t":"2026-09-11T04:00:00Z","v":119724,"vw":9.344011},{"c":9.36,"h":9.49,"l":9.15,"n":1262,"o":9.49,"t":"2026-09-14T04:00:00Z","v":103911,"vw":9.319756},{"c":9.35,"h":9.41,"l":9.23,"n":1183,"o":9.36,"t":"2026-09-15T04:00:00Z","v":82416,"vw":9.309768},{"c":9.45,"h":9.48,"l":9.28,"n":1998,"o":9.33,"t":"2026-09-16T04:00:00Z","v":80895,"vw":9.408039},{"c":9.34,"h":9.53,"l":9.29,"n":1206,"o":9.53,"t":"2026-09-17T04:00:00Z","v":58446,"vw":9.364594},{"c":9.37,"h":9.39,"l":9.05,"n":2367,"o":9.27,"t":"2026-09-18T04:00:00Z","v":816613,"vw":9.33478},{"c":9.58,"h":9.645,"l":9.23,"n":865,"o":9.3,"t":"2026-09-21T04:00:00Z","v":46779,"vw":9.510764},{"c":9.57,"h":9.6926,"l":9.42,"n":959,"o":9.64,"t":"2026-09-22T04:00:00Z","v":61368,"vw":9.573766},{"c":9.56,"h":9.6,"l":9.48,"n":888,"o":9.57,"t":"2026-09-23T04:00:00Z","v":26243,"vw":9.539982},{"c":9.49,"h":9.69,"l":9.475,"n":774,"o":9.51,"t":"2026-09-24T04:00:00Z","v":42657,"vw":9.525756},{"c":9.49,"h":9.59,"l":9.44,"n":831,"o":9.44,"t":"2026-09-25T04:00:00Z","v":34885,"vw":9.507838},{"c":9.55,"h":9.64,"l":9.3,"n":552,"o":9.3,"t":"2026-09-28T04:00:00Z","v":28019,"vw":9.551668},{"c":9.5,"h":9.545,"l":9.39,"n":804,"o":9.545,"t":"2026-09-29T04:00:00Z","v":29111,"vw":9.486688},{"c":9.48,"h":9.67,"l":9.46,"n":997,"o":9.52,"t":"2026-09-30T04:00:00Z","v":40988,"vw":9.501213},{"c":9.65,"h":9.765,"l":9.428,"n":618,"o":9.578,"t":"2026-10-01T04:00:00Z","v":45069,"vw":9.662275},{"c":9.52,"h":9.69,"l":8.98,"n":792,"o":9.68,"t":"2026-10-02T04:00:00Z","v":39503,"vw":9.551071},{"c":9.55,"h":9.73,"l":9.5,"n":688,"o":9.5,"t":"2026-10-05T04:00:00Z","v":52772,"vw":9.551924},{"c":9.57,"h":9.65,"l":9.56,"n":453,"o":9.62,"t":"2026-10-06T04:00:00Z","v":18725,"vw":9.584107},{"c":9.7,"h":9.765,"l":9.54,"n":556,"o":9.54,"t":"2026-10-07T04:00:00Z","v":28126,"vw":9.694195},{"c":9.4,"h":9.85,"l":9.4,"n":1038,"o":9.7,"t":"2026-10-08T04:00:00Z","v":97929,"vw":9.477682},{"c":9.6,"h":9.6,"l":9.35,"n":953,"o":9.45,"t":"2026-10-09T04:00:00Z","v":68815,"vw":9.479275},{"c":9.54,"h":9.645,"l":9.52,"n":472,"o":9.53,"t":"2026-10-12T04:00:00Z","v":25448,"vw":9.554843},{"c":9.59,"h":9.69,"l":9.48,"n":546,"o":9.55,"t":"2026-10-13T04:00:00Z","v":38341,"vw":9.59815},{"c":9.63,"h":9.66,"l":9.49,"n":700,"o":9.53,"t":"2026-10-14T04:00:00Z","v":53542,"vw":9.58243},{"c":9.62,"h":9.7,"l":9.585,"n":581,"o":9.7,"t":"2026-10-15T04:00:00Z","v":32245,"vw":9.6202},{"c":9.44,"h":9.64,"l":9.44,"n":1111,"o":9.64,"t":"2026-10-16T04:00:00Z","v":38073,"vw":9.518444},{"c":9.59,"h":9.59,"l":9.4,"n":685,"o":9.49,"t":"2026-10-19T04:00:00Z","v":41089,"vw":9.513235},{"c":9.51,"h":9.56,"l":9.48,"n":623,"o":9.56,"t":"2026-10-20T04:00:00Z","v":28995,"vw":9.514396},{"c":9.52,"h":9.57,"l":9.45,"n":646,"o":9.48,"t":"2026-10-21T04:00:00Z","v":30969,"vw":9.510637},{"c":9.6,"h":9.6898,"l":9.52,"n":934,"o":9.52,"t":"2026-10-22T04:00:00Z","v":47129,"vw":9.59888}],"volatilityBars":[{"c":9.64,"h":9.64,"l":9.64,"n":4,"o":9.64,"t":"2026-09-22T13:30:00Z","v":543,"vw":9.64},{"c":9.625,"h":9.625,"l":9.625,"n":1,"o":9.625,"t":"2026-09-22T13:45:00Z","v":143,"vw":9.625},{"c":9.6041,"h":9.625,"l":9.6041,"n":3,"o":9.625,"t":"2026-09-22T14:15:00Z","v":326,"vw":9.612666},{"c":9.545,"h":9.545,"l":9.545,"n":3,"o":9.545,"t":"2026-09-22T14:30:00Z","v":124,"vw":9.545},{"c":9.57,"h":9.59,"l":9.52,"n":22,"o":9.55,"t":"2026-09-22T14:45:00Z","v":1744,"vw":9.553841},{"c":9.54,"h":9.55,"l":9.54,"n":7,"o":9.55,"t":"2026-09-22T15:00:00Z","v":704,"vw":9.545},{"c":9.555,"h":9.555,"l":9.555,"n":1,"o":9.555,"t":"2026-09-22T15:30:00Z","v":100,"vw":9.555},{"c":9.54,"h":9.54,"l":9.53,"n":27,"o":9.53,"t":"2026-09-22T15:45:00Z","v":1375,"vw":9.534313},{"c":9.47,"h":9.5,"l":9.47,"n":22,"o":9.5,"t":"2026-09-22T16:15:00Z","v":922,"vw":9.485},{"c":9.42,"h":9.455,"l":9.42,"n":7,"o":9.455,"t":"2026-09-22T16:30:00Z","v":436,"vw":9.430736},{"c":9.49,"h":9.49,"l":9.46,"n":10,"o":9.49,"t":"2026-09-22T16:45:00Z","v":608,"vw":9.484485},{"c":9.485,"h":9.4962,"l":9.45,"n":28,"o":9.45,"t":"2026-09-22T17:00:00Z","v":1628,"vw":9.484573},{"c":9.46,"h":9.48,"l":9.46,"n":14,"o":9.48,"t":"2026-09-22T17:15:00Z","v":701,"vw":9.47},{"c":9.54,"h":9.54,"l":9.47,"n":32,"o":9.47,"t":"2026-09-22T17:30:00Z","v":2516,"vw":9.509292},{"c":9.6926,"h":9.6926,"l":9.57,"n":30,"o":9.57,"t":"2026-09-22T18:00:00Z","v":2015,"vw":9.639146},{"c":9.6,"h":9.66,"l":9.59,"n":59,"o":9.625,"t":"2026-09-22T18:15:00Z","v":6273,"vw":9.630888},{"c":9.58,"h":9.6,"l":9.58,"n":13,"o":9.6,"t":"2026-09-22T18:30:00Z","v":538,"vw":9.589934},{"c":9.575,"h":9.59,"l":9.57,"n":20,"o":9.59,"t":"2026-09-22T18:45:00Z","v":1107,"vw":9.5775},{"c":9.57,"h":9.58,"l":9.545,"n":28,"o":9.545,"t":"2026-09-22T19:00:00Z","v":2756,"vw":9.5578},{"c":9.565,"h":9.6,"l":9.565,"n":19,"o":9.6,"t":"2026-09-22T19:15:00Z","v":1092,"vw":9.586429},{"c":9.585,"h":9.62,"l":9.565,"n":78,"o":9.565,"t":"2026-09-22T19:30:00Z","v":3996,"vw":9.590716},{"c":9.58,"h":9.62,"l":9.56,"n":262,"o":9.6,"t":"2026-09-22T19:45:00Z","v":13926,"vw":9.58611},{"c":9.57,"h":9.57,"l":9.57,"n":6,"o":9.57,"t":"2026-09-22T20:00:00Z","v":14231,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":5,"o":9.57,"t":"2026-09-23T13:30:00Z","v":242,"vw":9.57},{"c":9.48,"h":9.49,"l":9.48,"n":4,"o":9.49,"t":"2026-09-23T13:45:00Z","v":202,"vw":9.485},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-09-23T14:45:00Z","v":245,"vw":9.5},{"c":9.52,"h":9.52,"l":9.51,"n":10,"o":9.51,"t":"2026-09-23T15:00:00Z","v":345,"vw":9.515319},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-09-23T15:45:00Z","v":108,"vw":9.52},{"c":9.53,"h":9.53,"l":9.52,"n":22,"o":9.52,"t":"2026-09-23T16:00:00Z","v":3440,"vw":9.520805},{"c":9.525,"h":9.525,"l":9.525,"n":1,"o":9.525,"t":"2026-09-23T16:15:00Z","v":100,"vw":9.525},{"c":9.575,"h":9.575,"l":9.52,"n":48,"o":9.52,"t":"2026-09-23T16:30:00Z","v":5277,"vw":9.523451},{"c":9.56,"h":9.56,"l":9.56,"n":5,"o":9.56,"t":"2026-09-23T17:00:00Z","v":228,"vw":9.56},{"c":9.565,"h":9.57,"l":9.565,"n":13,"o":9.57,"t":"2026-09-23T17:30:00Z","v":291,"vw":9.567596},{"c":9.58,"h":9.58,"l":9.58,"n":4,"o":9.58,"t":"2026-09-23T17:45:00Z","v":103,"vw":9.58},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-09-23T18:15:00Z","v":100,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":10,"o":9.56,"t":"2026-09-23T18:30:00Z","v":221,"vw":9.56},{"c":9.565,"h":9.565,"l":9.565,"n":1,"o":9.565,"t":"2026-09-23T18:45:00Z","v":100,"vw":9.565},{"c":9.57,"h":9.57,"l":9.57,"n":5,"o":9.57,"t":"2026-09-23T19:00:00Z","v":134,"vw":9.57},{"c":9.58,"h":9.58,"l":9.58,"n":14,"o":9.58,"t":"2026-09-23T19:15:00Z","v":435,"vw":9.58},{"c":9.6,"h":9.6,"l":9.59,"n":11,"o":9.59,"t":"2026-09-23T19:30:00Z","v":328,"vw":9.595},{"c":9.58,"h":9.59,"l":9.54,"n":110,"o":9.59,"t":"2026-09-23T19:45:00Z","v":3087,"vw":9.565566},{"c":9.56,"h":9.56,"l":9.56,"n":6,"o":9.56,"t":"2026-09-23T20:00:00Z","v":4341,"vw":9.56},{"c":9.51,"h":9.51,"l":9.51,"n":4,"o":9.51,"t":"2026-09-24T13:30:00Z","v":232,"vw":9.51},{"c":9.525,"h":9.525,"l":9.475,"n":9,"o":9.475,"t":"2026-09-24T14:15:00Z","v":476,"vw":9.49125},{"c":9.52,"h":9.63,"l":9.52,"n":37,"o":9.63,"t":"2026-09-24T16:15:00Z","v":1935,"vw":9.552134},{"c":9.64,"h":9.64,"l":9.63,"n":10,"o":9.63,"t":"2026-09-24T17:00:00Z","v":337,"vw":9.635},{"c":9.63,"h":9.63,"l":9.6,"n":10,"o":9.61,"t":"2026-09-24T17:15:00Z","v":411,"vw":9.613333},{"c":9.66,"h":9.66,"l":9.63,"n":12,"o":9.6599,"t":"2026-09-24T17:30:00Z","v":662,"vw":9.654155},{"c":9.69,"h":9.69,"l":9.6715,"n":11,"o":9.6715,"t":"2026-09-24T17:45:00Z","v":329,"vw":9.680613},{"c":9.64,"h":9.64,"l":9.64,"n":11,"o":9.64,"t":"2026-09-24T18:00:00Z","v":326,"vw":9.64},{"c":9.64,"h":9.66,"l":9.635,"n":48,"o":9.635,"t":"2026-09-24T18:30:00Z","v":3292,"vw":9.64},{"c":9.58,"h":9.65,"l":9.56,"n":47,"o":9.65,"t":"2026-09-24T18:45:00Z","v":3253,"vw":9.610455},{"c":9.56,"h":9.56,"l":9.535,"n":12,"o":9.535,"t":"2026-09-24T19:00:00Z","v":664,"vw":9.54125},{"c":9.52,"h":9.54,"l":9.51,"n":13,"o":9.54,"t":"2026-09-24T19:15:00Z","v":1098,"vw":9.529796},{"c":9.535,"h":9.55,"l":9.51,"n":13,"o":9.51,"t":"2026-09-24T19:30:00Z","v":1377,"vw":9.541133},{"c":9.51,"h":9.535,"l":9.48,"n":213,"o":9.535,"t":"2026-09-24T19:45:00Z","v":7855,"vw":9.504376},{"c":9.49,"h":9.49,"l":9.49,"n":5,"o":9.49,"t":"2026-09-24T20:00:00Z","v":16118,"vw":9.49},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-09-25T11:00:00Z","v":500,"vw":9.46},{"c":9.44,"h":9.44,"l":9.44,"n":4,"o":9.44,"t":"2026-09-25T13:30:00Z","v":614,"vw":9.44},{"c":9.44,"h":9.5,"l":9.44,"n":8,"o":9.5,"t":"2026-09-25T14:00:00Z","v":291,"vw":9.47},{"c":9.45,"h":9.45,"l":9.45,"n":4,"o":9.45,"t":"2026-09-25T14:45:00Z","v":164,"vw":9.45},{"c":9.46,"h":9.46,"l":9.46,"n":22,"o":9.46,"t":"2026-09-25T15:30:00Z","v":402,"vw":9.46},{"c":9.56,"h":9.56,"l":9.53,"n":17,"o":9.53,"t":"2026-09-25T16:00:00Z","v":832,"vw":9.5425},{"c":9.575,"h":9.59,"l":9.575,"n":5,"o":9.59,"t":"2026-09-25T16:15:00Z","v":250,"vw":9.5825},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-09-25T17:00:00Z","v":332,"vw":9.54},{"c":9.56,"h":9.56,"l":9.56,"n":6,"o":9.56,"t":"2026-09-25T17:15:00Z","v":112,"vw":9.56},{"c":9.58,"h":9.58,"l":9.58,"n":12,"o":9.58,"t":"2026-09-25T17:30:00Z","v":314,"vw":9.58},{"c":9.56,"h":9.56,"l":9.56,"n":8,"o":9.56,"t":"2026-09-25T17:45:00Z","v":162,"vw":9.56},{"c":9.5427,"h":9.5427,"l":9.54,"n":18,"o":9.54,"t":"2026-09-25T18:00:00Z","v":533,"vw":9.54142},{"c":9.54,"h":9.545,"l":9.54,"n":29,"o":9.545,"t":"2026-09-25T18:15:00Z","v":799,"vw":9.5425},{"c":9.53,"h":9.53,"l":9.53,"n":9,"o":9.53,"t":"2026-09-25T18:30:00Z","v":390,"vw":9.53},{"c":9.57,"h":9.57,"l":9.54,"n":22,"o":9.54,"t":"2026-09-25T18:45:00Z","v":2331,"vw":9.542329},{"c":9.565,"h":9.58,"l":9.565,"n":14,"o":9.58,"t":"2026-09-25T19:00:00Z","v":494,"vw":9.5725},{"c":9.56,"h":9.56,"l":9.53,"n":55,"o":9.54,"t":"2026-09-25T19:30:00Z","v":2680,"vw":9.544819},{"c":9.48,"h":9.57,"l":9.475,"n":252,"o":9.57,"t":"2026-09-25T19:45:00Z","v":9427,"vw":9.510867},{"c":9.49,"h":9.49,"l":9.49,"n":6,"o":9.49,"t":"2026-09-25T20:00:00Z","v":10180,"vw":9.49},{"c":9.3,"h":9.3,"l":9.3,"n":6,"o":9.3,"t":"2026-09-28T14:15:00Z","v":138,"vw":9.3},{"c":9.555,"h":9.62,"l":9.505,"n":14,"o":9.505,"t":"2026-09-28T15:15:00Z","v":811,"vw":9.542857},{"c":9.52,"h":9.54,"l":9.52,"n":29,"o":9.52,"t":"2026-09-28T15:30:00Z","v":1965,"vw":9.524099},{"c":9.64,"h":9.64,"l":9.57,"n":12,"o":9.57,"t":"2026-09-28T16:15:00Z","v":775,"vw":9.584286},{"c":9.565,"h":9.59,"l":9.565,"n":17,"o":9.59,"t":"2026-09-28T16:30:00Z","v":1026,"vw":9.578743},{"c":9.61,"h":9.61,"l":9.61,"n":3,"o":9.61,"t":"2026-09-28T17:00:00Z","v":201,"vw":9.61},{"c":9.59,"h":9.6,"l":9.57,"n":10,"o":9.57,"t":"2026-09-28T17:30:00Z","v":620,"vw":9.589362},{"c":9.58,"h":9.59,"l":9.58,"n":12,"o":9.59,"t":"2026-09-28T17:45:00Z","v":827,"vw":9.582857},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-09-28T18:15:00Z","v":100,"vw":9.56},{"c":9.58,"h":9.58,"l":9.58,"n":6,"o":9.58,"t":"2026-09-28T18:30:00Z","v":216,"vw":9.58},{"c":9.58,"h":9.58,"l":9.55,"n":32,"o":9.56,"t":"2026-09-28T18:45:00Z","v":1448,"vw":9.561855},{"c":9.55,"h":9.57,"l":9.55,"n":8,"o":9.57,"t":"2026-09-28T19:30:00Z","v":356,"vw":9.557463},{"c":9.56,"h":9.56,"l":9.5393,"n":68,"o":9.545,"t":"2026-09-28T19:45:00Z","v":5479,"vw":9.549047},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-09-28T20:00:00Z","v":8446,"vw":9.55},{"c":9.545,"h":9.545,"l":9.545,"n":10,"o":9.545,"t":"2026-09-29T13:30:00Z","v":270,"vw":9.545},{"c":9.48,"h":9.51,"l":9.48,"n":36,"o":9.51,"t":"2026-09-29T15:30:00Z","v":1700,"vw":9.485303},{"c":9.49,"h":9.49,"l":9.49,"n":5,"o":9.49,"t":"2026-09-29T15:45:00Z","v":501,"vw":9.49},{"c":9.47,"h":9.47,"l":9.47,"n":8,"o":9.47,"t":"2026-09-29T16:15:00Z","v":738,"vw":9.47},{"c":9.47,"h":9.47,"l":9.43,"n":46,"o":9.47,"t":"2026-09-29T16:30:00Z","v":3887,"vw":9.455664},{"c":9.44,"h":9.44,"l":9.44,"n":4,"o":9.44,"t":"2026-09-29T17:30:00Z","v":256,"vw":9.44},{"c":9.39,"h":9.43,"l":9.39,"n":9,"o":9.43,"t":"2026-09-29T17:45:00Z","v":764,"vw":9.424543},{"c":9.4,"h":9.4,"l":9.4,"n":16,"o":9.4,"t":"2026-09-29T18:00:00Z","v":252,"vw":9.4},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-09-29T18:45:00Z","v":139,"vw":9.46},{"c":9.5124,"h":9.5124,"l":9.485,"n":69,"o":9.4899,"t":"2026-09-29T19:30:00Z","v":2733,"vw":9.496388},{"c":9.5,"h":9.52,"l":9.485,"n":194,"o":9.495,"t":"2026-09-29T19:45:00Z","v":5946,"vw":9.502498},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-09-29T20:00:00Z","v":9347,"vw":9.5},{"c":9.59,"h":9.59,"l":9.52,"n":6,"o":9.52,"t":"2026-09-30T13:30:00Z","v":678,"vw":9.541116},{"c":9.54,"h":9.54,"l":9.54,"n":4,"o":9.54,"t":"2026-09-30T15:00:00Z","v":301,"vw":9.54},{"c":9.542,"h":9.55,"l":9.542,"n":8,"o":9.55,"t":"2026-09-30T15:15:00Z","v":789,"vw":9.544426},{"c":9.61,"h":9.67,"l":9.5599,"n":83,"o":9.5599,"t":"2026-09-30T16:30:00Z","v":3533,"vw":9.588001},{"c":9.58,"h":9.6,"l":9.58,"n":13,"o":9.6,"t":"2026-09-30T16:45:00Z","v":864,"vw":9.585},{"c":9.47,"h":9.47,"l":9.46,"n":19,"o":9.46,"t":"2026-09-30T18:15:00Z","v":566,"vw":9.466667},{"c":9.49,"h":9.495,"l":9.48,"n":28,"o":9.48,"t":"2026-09-30T19:15:00Z","v":996,"vw":9.488333},{"c":9.49,"h":9.51,"l":9.49,"n":26,"o":9.51,"t":"2026-09-30T19:30:00Z","v":868,"vw":9.503486},{"c":9.5,"h":9.51,"l":9.47,"n":230,"o":9.47,"t":"2026-09-30T19:45:00Z","v":8574,"vw":9.491121},{"c":9.48,"h":9.48,"l":9.48,"n":9,"o":9.48,"t":"2026-09-30T20:00:00Z","v":13488,"vw":9.48},{"c":9.578,"h":9.578,"l":9.578,"n":3,"o":9.578,"t":"2026-10-01T14:30:00Z","v":1012,"vw":9.578},{"c":9.52,"h":9.52,"l":9.428,"n":11,"o":9.428,"t":"2026-10-01T15:15:00Z","v":1573,"vw":9.485336},{"c":9.49,"h":9.5,"l":9.485,"n":12,"o":9.49,"t":"2026-10-01T15:30:00Z","v":970,"vw":9.492778},{"c":9.55,"h":9.56,"l":9.53,"n":17,"o":9.53,"t":"2026-10-01T15:45:00Z","v":1280,"vw":9.53909},{"c":9.585,"h":9.585,"l":9.575,"n":7,"o":9.58,"t":"2026-10-01T16:00:00Z","v":747,"vw":9.58},{"c":9.64,"h":9.64,"l":9.59,"n":20,"o":9.59,"t":"2026-10-01T16:15:00Z","v":1903,"vw":9.612293},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-01T16:30:00Z","v":100,"vw":9.66},{"c":9.715,"h":9.75,"l":9.665,"n":8,"o":9.665,"t":"2026-10-01T16:45:00Z","v":1113,"vw":9.71733},{"c":9.75,"h":9.75,"l":9.74,"n":19,"o":9.74,"t":"2026-10-01T17:15:00Z","v":1796,"vw":9.748674},{"c":9.76,"h":9.76,"l":9.72,"n":13,"o":9.72,"t":"2026-10-01T17:30:00Z","v":3130,"vw":9.724452},{"c":9.765,"h":9.765,"l":9.7231,"n":13,"o":9.7231,"t":"2026-10-01T18:15:00Z","v":964,"vw":9.741654},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-01T19:00:00Z","v":100,"vw":9.73},{"c":9.748,"h":9.75,"l":9.73,"n":13,"o":9.7499,"t":"2026-10-01T19:15:00Z","v":1998,"vw":9.748516},{"c":9.73,"h":9.7614,"l":9.73,"n":19,"o":9.7614,"t":"2026-10-01T19:30:00Z","v":1737,"vw":9.753662},{"c":9.665,"h":9.72,"l":9.65,"n":198,"o":9.72,"t":"2026-10-01T19:45:00Z","v":10966,"vw":9.688698},{"c":9.65,"h":9.65,"l":9.65,"n":6,"o":9.65,"t":"2026-10-01T20:00:00Z","v":11849,"vw":9.65},{"c":9.65,"h":9.68,"l":8.98,"n":15,"o":9.68,"t":"2026-10-02T13:30:00Z","v":990,"vw":9.592573},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-10-02T13:45:00Z","v":1726,"vw":9.65},{"c":9.69,"h":9.69,"l":9.69,"n":6,"o":9.69,"t":"2026-10-02T14:00:00Z","v":167,"vw":9.69},{"c":9.67,"h":9.67,"l":9.6,"n":6,"o":9.63,"t":"2026-10-02T14:30:00Z","v":466,"vw":9.625086},{"c":9.65,"h":9.65,"l":9.65,"n":9,"o":9.65,"t":"2026-10-02T15:00:00Z","v":336,"vw":9.65},{"c":9.6,"h":9.6,"l":9.6,"n":10,"o":9.6,"t":"2026-10-02T15:15:00Z","v":661,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-02T15:30:00Z","v":101,"vw":9.6},{"c":9.62,"h":9.62,"l":9.62,"n":4,"o":9.62,"t":"2026-10-02T15:45:00Z","v":218,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":4,"o":9.62,"t":"2026-10-02T16:00:00Z","v":232,"vw":9.62},{"c":9.585,"h":9.62,"l":9.585,"n":22,"o":9.62,"t":"2026-10-02T16:15:00Z","v":1127,"vw":9.596931},{"c":9.56,"h":9.5748,"l":9.56,"n":18,"o":9.5748,"t":"2026-10-02T16:30:00Z","v":2319,"vw":9.561912},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-02T17:00:00Z","v":103,"vw":9.59},{"c":9.63,"h":9.63,"l":9.605,"n":3,"o":9.605,"t":"2026-10-02T18:15:00Z","v":201,"vw":9.6175},{"c":9.57,"h":9.59,"l":9.57,"n":15,"o":9.59,"t":"2026-10-02T18:45:00Z","v":326,"vw":9.58},{"c":9.585,"h":9.585,"l":9.585,"n":2,"o":9.585,"t":"2026-10-02T19:00:00Z","v":102,"vw":9.585},{"c":9.5917,"h":9.5917,"l":9.5917,"n":4,"o":9.5917,"t":"2026-10-02T19:30:00Z","v":729,"vw":9.5917},{"c":9.55,"h":9.59,"l":9.5,"n":265,"o":9.59,"t":"2026-10-02T19:45:00Z","v":11359,"vw":9.535402},{"c":9.52,"h":9.52,"l":9.52,"n":5,"o":9.52,"t":"2026-10-02T20:00:00Z","v":11638,"vw":9.52},{"c":9.51,"h":9.73,"l":9.5,"n":10,"o":9.5,"t":"2026-10-05T13:30:00Z","v":1258,"vw":9.580854},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-05T13:45:00Z","v":497,"vw":9.5},{"c":9.58,"h":9.58,"l":9.5,"n":28,"o":9.5,"t":"2026-10-05T14:00:00Z","v":6889,"vw":9.502954},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-05T14:15:00Z","v":100,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-05T14:30:00Z","v":100,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":4,"o":9.62,"t":"2026-10-05T14:45:00Z","v":216,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":6,"o":9.62,"t":"2026-10-05T15:00:00Z","v":386,"vw":9.62},{"c":9.6399,"h":9.65,"l":9.63,"n":11,"o":9.65,"t":"2026-10-05T15:30:00Z","v":626,"vw":9.639741},{"c":9.65,"h":9.65,"l":9.64,"n":5,"o":9.64,"t":"2026-10-05T15:45:00Z","v":262,"vw":9.645},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-10-05T16:00:00Z","v":131,"vw":9.65},{"c":9.645,"h":9.645,"l":9.645,"n":4,"o":9.645,"t":"2026-10-05T16:15:00Z","v":300,"vw":9.645},{"c":9.64,"h":9.675,"l":9.64,"n":19,"o":9.67,"t":"2026-10-05T17:15:00Z","v":748,"vw":9.665},{"c":9.65,"h":9.65,"l":9.63,"n":5,"o":9.63,"t":"2026-10-05T17:45:00Z","v":409,"vw":9.64},{"c":9.5471,"h":9.5471,"l":9.5471,"n":1,"o":9.5471,"t":"2026-10-05T18:00:00Z","v":1000,"vw":9.5471},{"c":9.595,"h":9.595,"l":9.595,"n":1,"o":9.595,"t":"2026-10-05T18:15:00Z","v":281,"vw":9.595},{"c":9.68,"h":9.68,"l":9.68,"n":3,"o":9.68,"t":"2026-10-05T18:30:00Z","v":103,"vw":9.68},{"c":9.7,"h":9.7,"l":9.69,"n":9,"o":9.6933,"t":"2026-10-05T18:45:00Z","v":702,"vw":9.693979},{"c":9.6,"h":9.64,"l":9.6,"n":8,"o":9.64,"t":"2026-10-05T19:15:00Z","v":732,"vw":9.611429},{"c":9.59,"h":9.64,"l":9.59,"n":26,"o":9.64,"t":"2026-10-05T19:30:00Z","v":1836,"vw":9.604424},{"c":9.58,"h":9.61,"l":9.5,"n":287,"o":9.59,"t":"2026-10-05T19:45:00Z","v":13501,"vw":9.543115},{"c":9.61,"h":9.61,"l":9.55,"n":8,"o":9.55,"t":"2026-10-05T20:00:00Z","v":18799,"vw":9.551545},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-05T20:30:00Z","v":124,"vw":9.66},{"c":9.62,"h":9.62,"l":9.62,"n":7,"o":9.62,"t":"2026-10-06T13:30:00Z","v":1514,"vw":9.62},{"c":9.65,"h":9.65,"l":9.61,"n":7,"o":9.63,"t":"2026-10-06T16:00:00Z","v":350,"vw":9.631481},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-06T16:15:00Z","v":101,"vw":9.6},{"c":9.645,"h":9.645,"l":9.645,"n":1,"o":9.645,"t":"2026-10-06T16:30:00Z","v":115,"vw":9.645},{"c":9.585,"h":9.585,"l":9.585,"n":3,"o":9.585,"t":"2026-10-06T17:15:00Z","v":202,"vw":9.585},{"c":9.585,"h":9.585,"l":9.585,"n":4,"o":9.585,"t":"2026-10-06T17:30:00Z","v":252,"vw":9.585},{"c":9.585,"h":9.585,"l":9.585,"n":5,"o":9.585,"t":"2026-10-06T17:45:00Z","v":326,"vw":9.585},{"c":9.6,"h":9.605,"l":9.6,"n":9,"o":9.605,"t":"2026-10-06T18:00:00Z","v":424,"vw":9.603333},{"c":9.6,"h":9.6,"l":9.6,"n":5,"o":9.6,"t":"2026-10-06T19:00:00Z","v":323,"vw":9.6},{"c":9.57,"h":9.57,"l":9.56,"n":11,"o":9.56,"t":"2026-10-06T19:15:00Z","v":599,"vw":9.562453},{"c":9.59,"h":9.59,"l":9.57,"n":132,"o":9.58,"t":"2026-10-06T19:45:00Z","v":5164,"vw":9.582138},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-06T20:00:00Z","v":6194,"vw":9.57},{"c":9.54,"h":9.54,"l":9.54,"n":3,"o":9.54,"t":"2026-10-07T13:30:00Z","v":695,"vw":9.54},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-07T13:45:00Z","v":500,"vw":9.55},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-07T14:30:00Z","v":300,"vw":9.57},{"c":9.705,"h":9.705,"l":9.705,"n":1,"o":9.705,"t":"2026-10-07T14:45:00Z","v":100,"vw":9.705},{"c":9.7,"h":9.7312,"l":9.7,"n":8,"o":9.7312,"t":"2026-10-07T16:00:00Z","v":1346,"vw":9.724504},{"c":9.72,"h":9.765,"l":9.71,"n":37,"o":9.72,"t":"2026-10-07T16:15:00Z","v":2041,"vw":9.727592},{"c":9.73,"h":9.73,"l":9.665,"n":13,"o":9.71,"t":"2026-10-07T16:30:00Z","v":712,"vw":9.699079},{"c":9.74,"h":9.75,"l":9.74,"n":5,"o":9.74,"t":"2026-10-07T17:00:00Z","v":628,"vw":9.746667},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-10-07T17:30:00Z","v":137,"vw":9.76},{"c":9.7413,"h":9.75,"l":9.7413,"n":5,"o":9.75,"t":"2026-10-07T17:45:00Z","v":284,"vw":9.745273},{"c":9.74,"h":9.74,"l":9.74,"n":3,"o":9.74,"t":"2026-10-07T18:00:00Z","v":137,"vw":9.74},{"c":9.725,"h":9.725,"l":9.725,"n":3,"o":9.725,"t":"2026-10-07T18:15:00Z","v":182,"vw":9.725},{"c":9.74,"h":9.74,"l":9.74,"n":6,"o":9.74,"t":"2026-10-07T18:45:00Z","v":251,"vw":9.74},{"c":9.7226,"h":9.7226,"l":9.7226,"n":15,"o":9.7226,"t":"2026-10-07T19:15:00Z","v":722,"vw":9.7226},{"c":9.67,"h":9.67,"l":9.67,"n":4,"o":9.67,"t":"2026-10-07T19:30:00Z","v":706,"vw":9.67},{"c":9.73,"h":9.73,"l":9.66,"n":126,"o":9.66,"t":"2026-10-07T19:45:00Z","v":5599,"vw":9.706565},{"c":9.7,"h":9.7,"l":9.7,"n":6,"o":9.7,"t":"2026-10-07T20:00:00Z","v":8391,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":5,"o":9.7,"t":"2026-10-08T13:30:00Z","v":118,"vw":9.7},{"c":9.849,"h":9.849,"l":9.849,"n":1,"o":9.849,"t":"2026-10-08T13:45:00Z","v":100,"vw":9.849},{"c":9.85,"h":9.85,"l":9.72,"n":6,"o":9.72,"t":"2026-10-08T14:00:00Z","v":239,"vw":9.792982},{"c":9.72,"h":9.72,"l":9.72,"n":9,"o":9.72,"t":"2026-10-08T14:45:00Z","v":417,"vw":9.72},{"c":9.67,"h":9.715,"l":9.67,"n":8,"o":9.715,"t":"2026-10-08T15:45:00Z","v":350,"vw":9.7},{"c":9.68,"h":9.73,"l":9.67,"n":23,"o":9.7231,"t":"2026-10-08T16:15:00Z","v":1471,"vw":9.703643},{"c":9.65,"h":9.69,"l":9.65,"n":25,"o":9.68,"t":"2026-10-08T16:30:00Z","v":1462,"vw":9.669183},{"c":9.7,"h":9.71,"l":9.66,"n":28,"o":9.66,"t":"2026-10-08T17:00:00Z","v":1663,"vw":9.697237},{"c":9.725,"h":9.725,"l":9.725,"n":2,"o":9.725,"t":"2026-10-08T17:30:00Z","v":153,"vw":9.725},{"c":9.51,"h":9.75,"l":9.51,"n":118,"o":9.75,"t":"2026-10-08T17:45:00Z","v":11421,"vw":9.57802},{"c":9.45,"h":9.51,"l":9.41,"n":100,"o":9.51,"t":"2026-10-08T18:00:00Z","v":7247,"vw":9.458557},{"c":9.46,"h":9.47,"l":9.4,"n":92,"o":9.46,"t":"2026-10-08T18:15:00Z","v":6153,"vw":9.445972},{"c":9.42,"h":9.45,"l":9.42,"n":24,"o":9.44,"t":"2026-10-08T18:30:00Z","v":1949,"vw":9.438918},{"c":9.42,"h":9.455,"l":9.42,"n":12,"o":9.42,"t":"2026-10-08T18:45:00Z","v":2010,"vw":9.423507},{"c":9.51,"h":9.52,"l":9.49,"n":30,"o":9.49,"t":"2026-10-08T19:00:00Z","v":1939,"vw":9.502648},{"c":9.53,"h":9.53,"l":9.53,"n":6,"o":9.53,"t":"2026-10-08T19:15:00Z","v":942,"vw":9.53},{"c":9.51,"h":9.51,"l":9.51,"n":9,"o":9.51,"t":"2026-10-08T19:30:00Z","v":683,"vw":9.51},{"c":9.42,"h":9.51,"l":9.4,"n":281,"o":9.51,"t":"2026-10-08T19:45:00Z","v":21141,"vw":9.462293},{"c":9.4,"h":9.4,"l":9.4,"n":6,"o":9.4,"t":"2026-10-08T20:00:00Z","v":20987,"vw":9.4},{"c":9.4,"h":9.51,"l":9.395,"n":25,"o":9.45,"t":"2026-10-09T13:30:00Z","v":12072,"vw":9.398759},{"c":9.405,"h":9.42,"l":9.4,"n":21,"o":9.41,"t":"2026-10-09T13:45:00Z","v":2538,"vw":9.403614},{"c":9.465,"h":9.465,"l":9.39,"n":12,"o":9.4,"t":"2026-10-09T14:15:00Z","v":1154,"vw":9.40904},{"c":9.395,"h":9.465,"l":9.395,"n":15,"o":9.465,"t":"2026-10-09T14:30:00Z","v":1240,"vw":9.430427},{"c":9.385,"h":9.385,"l":9.385,"n":5,"o":9.385,"t":"2026-10-09T14:45:00Z","v":645,"vw":9.385},{"c":9.42,"h":9.42,"l":9.35,"n":20,"o":9.36,"t":"2026-10-09T15:00:00Z","v":1890,"vw":9.37218},{"c":9.46,"h":9.46,"l":9.46,"n":2,"o":9.46,"t":"2026-10-09T15:15:00Z","v":101,"vw":9.46},{"c":9.42,"h":9.42,"l":9.41,"n":12,"o":9.41,"t":"2026-10-09T15:45:00Z","v":1099,"vw":9.417968},{"c":9.3886,"h":9.42,"l":9.35,"n":11,"o":9.42,"t":"2026-10-09T16:00:00Z","v":2357,"vw":9.393855},{"c":9.4199,"h":9.4199,"l":9.385,"n":2,"o":9.385,"t":"2026-10-09T16:15:00Z","v":1000,"vw":9.40245},{"c":9.4299,"h":9.43,"l":9.3773,"n":16,"o":9.39,"t":"2026-10-09T16:30:00Z","v":5627,"vw":9.402511},{"c":9.45,"h":9.45,"l":9.42,"n":11,"o":9.42,"t":"2026-10-09T16:45:00Z","v":1193,"vw":9.43},{"c":9.42,"h":9.4219,"l":9.42,"n":6,"o":9.4219,"t":"2026-10-09T17:00:00Z","v":428,"vw":9.421308},{"c":9.43,"h":9.43,"l":9.41,"n":18,"o":9.41,"t":"2026-10-09T17:30:00Z","v":935,"vw":9.420588},{"c":9.43,"h":9.44,"l":9.43,"n":12,"o":9.44,"t":"2026-10-09T17:45:00Z","v":436,"vw":9.436667},{"c":9.47,"h":9.47,"l":9.47,"n":17,"o":9.47,"t":"2026-10-09T18:30:00Z","v":526,"vw":9.47},{"c":9.49,"h":9.49,"l":9.49,"n":7,"o":9.49,"t":"2026-10-09T18:45:00Z","v":206,"vw":9.49},{"c":9.49,"h":9.49,"l":9.49,"n":3,"o":9.49,"t":"2026-10-09T19:00:00Z","v":107,"vw":9.49},{"c":9.5327,"h":9.5327,"l":9.49,"n":11,"o":9.49,"t":"2026-10-09T19:15:00Z","v":695,"vw":9.521836},{"c":9.58,"h":9.58,"l":9.52,"n":92,"o":9.525,"t":"2026-10-09T19:30:00Z","v":8378,"vw":9.547491},{"c":9.6,"h":9.6,"l":9.56,"n":290,"o":9.58,"t":"2026-10-09T19:45:00Z","v":13124,"vw":9.5868},{"c":9.6,"h":9.6,"l":9.6,"n":6,"o":9.6,"t":"2026-10-09T20:00:00Z","v":6350,"vw":9.6},{"c":9.53,"h":9.53,"l":9.53,"n":6,"o":9.53,"t":"2026-10-12T13:30:00Z","v":295,"vw":9.53},{"c":9.577,"h":9.577,"l":9.577,"n":3,"o":9.577,"t":"2026-10-12T14:00:00Z","v":173,"vw":9.577},{"c":9.645,"h":9.645,"l":9.645,"n":1,"o":9.645,"t":"2026-10-12T16:15:00Z","v":113,"vw":9.645},{"c":9.62,"h":9.62,"l":9.6,"n":8,"o":9.6,"t":"2026-10-12T16:30:00Z","v":368,"vw":9.61},{"c":9.59,"h":9.59,"l":9.58,"n":14,"o":9.59,"t":"2026-10-12T17:00:00Z","v":726,"vw":9.585},{"c":9.575,"h":9.575,"l":9.5525,"n":2,"o":9.5525,"t":"2026-10-12T17:15:00Z","v":898,"vw":9.555006},{"c":9.57,"h":9.585,"l":9.57,"n":4,"o":9.575,"t":"2026-10-12T17:30:00Z","v":1226,"vw":9.575411},{"c":9.6,"h":9.6,"l":9.6,"n":6,"o":9.6,"t":"2026-10-12T17:45:00Z","v":256,"vw":9.6},{"c":9.59,"h":9.59,"l":9.59,"n":4,"o":9.59,"t":"2026-10-12T18:45:00Z","v":401,"vw":9.59},{"c":9.6049,"h":9.62,"l":9.6049,"n":15,"o":9.62,"t":"2026-10-12T19:00:00Z","v":696,"vw":9.613578},{"c":9.615,"h":9.615,"l":9.615,"n":5,"o":9.615,"t":"2026-10-12T19:30:00Z","v":227,"vw":9.615},{"c":9.55,"h":9.61,"l":9.52,"n":175,"o":9.61,"t":"2026-10-12T19:45:00Z","v":7856,"vw":9.560476},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-12T20:00:00Z","v":9221,"vw":9.54},{"c":9.5,"h":9.55,"l":9.48,"n":9,"o":9.55,"t":"2026-10-13T13:30:00Z","v":3257,"vw":9.501707},{"c":9.625,"h":9.625,"l":9.625,"n":4,"o":9.625,"t":"2026-10-13T15:00:00Z","v":340,"vw":9.625},{"c":9.68,"h":9.69,"l":9.65,"n":29,"o":9.65,"t":"2026-10-13T15:15:00Z","v":2039,"vw":9.676363},{"c":9.635,"h":9.64,"l":9.635,"n":12,"o":9.64,"t":"2026-10-13T15:30:00Z","v":917,"vw":9.639286},{"c":9.67,"h":9.67,"l":9.66,"n":4,"o":9.66,"t":"2026-10-13T15:45:00Z","v":265,"vw":9.665},{"c":9.655,"h":9.655,"l":9.655,"n":6,"o":9.655,"t":"2026-10-13T16:00:00Z","v":911,"vw":9.655},{"c":9.655,"h":9.655,"l":9.655,"n":1,"o":9.655,"t":"2026-10-13T16:30:00Z","v":100,"vw":9.655},{"c":9.65,"h":9.68,"l":9.65,"n":14,"o":9.68,"t":"2026-10-13T16:45:00Z","v":1037,"vw":9.663304},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-10-13T17:00:00Z","v":163,"vw":9.64},{"c":9.63,"h":9.65,"l":9.63,"n":14,"o":9.65,"t":"2026-10-13T17:15:00Z","v":999,"vw":9.646667},{"c":9.66,"h":9.66,"l":9.65,"n":11,"o":9.65,"t":"2026-10-13T18:15:00Z","v":485,"vw":9.656667},{"c":9.63,"h":9.65,"l":9.63,"n":20,"o":9.65,"t":"2026-10-13T18:45:00Z","v":2101,"vw":9.647723},{"c":9.62,"h":9.65,"l":9.62,"n":34,"o":9.64,"t":"2026-10-13T19:00:00Z","v":2294,"vw":9.636667},{"c":9.65,"h":9.65,"l":9.63,"n":18,"o":9.65,"t":"2026-10-13T19:30:00Z","v":867,"vw":9.638},{"c":9.61,"h":9.62,"l":9.57,"n":125,"o":9.57,"t":"2026-10-13T19:45:00Z","v":8562,"vw":9.584386},{"c":9.59,"h":9.59,"l":9.59,"n":4,"o":9.59,"t":"2026-10-13T20:00:00Z","v":9373,"vw":9.59},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-14T13:30:00Z","v":339,"vw":9.53},{"c":9.52,"h":9.56,"l":9.52,"n":6,"o":9.56,"t":"2026-10-14T13:45:00Z","v":473,"vw":9.549305},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-14T14:00:00Z","v":142,"vw":9.54},{"c":9.515,"h":9.515,"l":9.515,"n":1,"o":9.515,"t":"2026-10-14T14:45:00Z","v":100,"vw":9.515},{"c":9.52,"h":9.52,"l":9.49,"n":41,"o":9.52,"t":"2026-10-14T15:00:00Z","v":2184,"vw":9.504545},{"c":9.535,"h":9.555,"l":9.49,"n":35,"o":9.555,"t":"2026-10-14T15:15:00Z","v":10660,"vw":9.513402},{"c":9.5,"h":9.515,"l":9.49,"n":14,"o":9.49,"t":"2026-10-14T15:30:00Z","v":1718,"vw":9.508092},{"c":9.55,"h":9.55,"l":9.55,"n":11,"o":9.55,"t":"2026-10-14T15:45:00Z","v":626,"vw":9.55},{"c":9.57,"h":9.57,"l":9.57,"n":5,"o":9.57,"t":"2026-10-14T16:00:00Z","v":222,"vw":9.57},{"c":9.605,"h":9.605,"l":9.595,"n":6,"o":9.6,"t":"2026-10-14T16:15:00Z","v":556,"vw":9.598789},{"c":9.595,"h":9.6,"l":9.595,"n":8,"o":9.6,"t":"2026-10-14T16:30:00Z","v":603,"vw":9.596292},{"c":9.61,"h":9.61,"l":9.59,"n":14,"o":9.59,"t":"2026-10-14T16:45:00Z","v":509,"vw":9.6025},{"c":9.6,"h":9.6,"l":9.6,"n":9,"o":9.6,"t":"2026-10-14T17:00:00Z","v":439,"vw":9.6},{"c":9.63,"h":9.63,"l":9.6,"n":20,"o":9.6,"t":"2026-10-14T17:15:00Z","v":1069,"vw":9.616275},{"c":9.61,"h":9.64,"l":9.61,"n":15,"o":9.63,"t":"2026-10-14T17:30:00Z","v":3375,"vw":9.613871},{"c":9.6001,"h":9.6001,"l":9.6001,"n":2,"o":9.6001,"t":"2026-10-14T18:00:00Z","v":111,"vw":9.6001},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-14T18:15:00Z","v":100,"vw":9.6},{"c":9.62,"h":9.66,"l":9.62,"n":11,"o":9.66,"t":"2026-10-14T18:30:00Z","v":622,"vw":9.641647},{"c":9.6,"h":9.645,"l":9.6,"n":24,"o":9.645,"t":"2026-10-14T19:00:00Z","v":6085,"vw":9.60349},{"c":9.6,"h":9.6,"l":9.6,"n":16,"o":9.6,"t":"2026-10-14T19:30:00Z","v":686,"vw":9.6},{"c":9.62,"h":9.62,"l":9.58,"n":115,"o":9.58,"t":"2026-10-14T19:45:00Z","v":2930,"vw":9.602003},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-14T20:00:00Z","v":13345,"vw":9.63},{"c":9.6,"h":9.7,"l":9.6,"n":29,"o":9.7,"t":"2026-10-15T13:30:00Z","v":2752,"vw":9.646995},{"c":9.6,"h":9.6,"l":9.595,"n":50,"o":9.595,"t":"2026-10-15T13:45:00Z","v":4058,"vw":9.599851},{"c":9.68,"h":9.68,"l":9.6,"n":42,"o":9.6,"t":"2026-10-15T14:00:00Z","v":3750,"vw":9.634297},{"c":9.67,"h":9.67,"l":9.67,"n":8,"o":9.67,"t":"2026-10-15T14:15:00Z","v":153,"vw":9.67},{"c":9.63,"h":9.64,"l":9.63,"n":19,"o":9.635,"t":"2026-10-15T14:45:00Z","v":847,"vw":9.634168},{"c":9.635,"h":9.635,"l":9.635,"n":2,"o":9.635,"t":"2026-10-15T15:45:00Z","v":1102,"vw":9.635},{"c":9.62,"h":9.62,"l":9.62,"n":8,"o":9.62,"t":"2026-10-15T16:00:00Z","v":412,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-15T16:30:00Z","v":120,"vw":9.62},{"c":9.63,"h":9.64,"l":9.63,"n":9,"o":9.64,"t":"2026-10-15T17:00:00Z","v":1093,"vw":9.637691},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-15T17:30:00Z","v":4088,"vw":9.61},{"c":9.59,"h":9.62,"l":9.59,"n":24,"o":9.62,"t":"2026-10-15T18:45:00Z","v":1393,"vw":9.612222},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-15T19:00:00Z","v":305,"vw":9.61},{"c":9.59,"h":9.6099,"l":9.585,"n":61,"o":9.6099,"t":"2026-10-15T19:45:00Z","v":2137,"vw":9.594581},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-15T20:00:00Z","v":5745,"vw":9.62},{"c":9.64,"h":9.64,"l":9.64,"n":4,"o":9.64,"t":"2026-10-16T13:30:00Z","v":1761,"vw":9.64},{"c":9.62,"h":9.62,"l":9.605,"n":20,"o":9.605,"t":"2026-10-16T13:45:00Z","v":735,"vw":9.612143},{"c":9.62,"h":9.62,"l":9.62,"n":4,"o":9.62,"t":"2026-10-16T14:00:00Z","v":240,"vw":9.62},{"c":9.63,"h":9.63,"l":9.61,"n":12,"o":9.61,"t":"2026-10-16T14:15:00Z","v":924,"vw":9.62375},{"c":9.605,"h":9.61,"l":9.6,"n":14,"o":9.6,"t":"2026-10-16T14:30:00Z","v":833,"vw":9.604346},{"c":9.585,"h":9.6,"l":9.585,"n":20,"o":9.6,"t":"2026-10-16T15:30:00Z","v":590,"vw":9.5925},{"c":9.53,"h":9.56,"l":9.53,"n":17,"o":9.56,"t":"2026-10-16T16:00:00Z","v":727,"vw":9.544043},{"c":9.555,"h":9.58,"l":9.53,"n":12,"o":9.53,"t":"2026-10-16T16:15:00Z","v":1176,"vw":9.547729},{"c":9.555,"h":9.565,"l":9.5525,"n":19,"o":9.565,"t":"2026-10-16T16:30:00Z","v":2154,"vw":9.555123},{"c":9.525,"h":9.53,"l":9.525,"n":12,"o":9.53,"t":"2026-10-16T16:45:00Z","v":895,"vw":9.525774},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-16T17:00:00Z","v":161,"vw":9.54},{"c":9.535,"h":9.54,"l":9.51,"n":24,"o":9.54,"t":"2026-10-16T17:30:00Z","v":3853,"vw":9.529916},{"c":9.51,"h":9.535,"l":9.51,"n":19,"o":9.535,"t":"2026-10-16T17:45:00Z","v":562,"vw":9.519177},{"c":9.5033,"h":9.5199,"l":9.48,"n":9,"o":9.48,"t":"2026-10-16T18:00:00Z","v":906,"vw":9.505467},{"c":9.49,"h":9.52,"l":9.49,"n":30,"o":9.52,"t":"2026-10-16T18:15:00Z","v":1060,"vw":9.498755},{"c":9.52,"h":9.535,"l":9.52,"n":18,"o":9.535,"t":"2026-10-16T19:00:00Z","v":962,"vw":9.533042},{"c":9.5,"h":9.5316,"l":9.5,"n":46,"o":9.53,"t":"2026-10-16T19:30:00Z","v":2863,"vw":9.52129},{"c":9.48,"h":9.51,"l":9.47,"n":145,"o":9.505,"t":"2026-10-16T19:45:00Z","v":5987,"vw":9.493453},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-16T20:00:00Z","v":6374,"vw":9.44},{"c":9.44,"h":9.49,"l":9.44,"n":7,"o":9.49,"t":"2026-10-19T13:30:00Z","v":385,"vw":9.472258},{"c":9.47,"h":9.5,"l":9.47,"n":19,"o":9.5,"t":"2026-10-19T14:30:00Z","v":1351,"vw":9.487977},{"c":9.445,"h":9.445,"l":9.42,"n":7,"o":9.42,"t":"2026-10-19T14:45:00Z","v":348,"vw":9.436667},{"c":9.48,"h":9.48,"l":9.48,"n":6,"o":9.48,"t":"2026-10-19T15:15:00Z","v":110,"vw":9.48},{"c":9.41,"h":9.445,"l":9.4,"n":98,"o":9.42,"t":"2026-10-19T15:45:00Z","v":6412,"vw":9.412761},{"c":9.45,"h":9.47,"l":9.43,"n":17,"o":9.46,"t":"2026-10-19T16:15:00Z","v":1661,"vw":9.448},{"c":9.47,"h":9.49,"l":9.45,"n":10,"o":9.49,"t":"2026-10-19T16:30:00Z","v":592,"vw":9.47},{"c":9.47,"h":9.47,"l":9.47,"n":6,"o":9.47,"t":"2026-10-19T16:45:00Z","v":568,"vw":9.47},{"c":9.5,"h":9.5,"l":9.47,"n":35,"o":9.47,"t":"2026-10-19T17:00:00Z","v":3816,"vw":9.484724},{"c":9.4947,"h":9.499,"l":9.4781,"n":14,"o":9.4781,"t":"2026-10-19T17:15:00Z","v":1038,"vw":9.487282},{"c":9.5,"h":9.5,"l":9.5,"n":15,"o":9.5,"t":"2026-10-19T17:30:00Z","v":2505,"vw":9.5},{"c":9.55,"h":9.57,"l":9.55,"n":9,"o":9.57,"t":"2026-10-19T17:45:00Z","v":392,"vw":9.56},{"c":9.569,"h":9.58,"l":9.569,"n":6,"o":9.58,"t":"2026-10-19T18:00:00Z","v":385,"vw":9.573},{"c":9.57,"h":9.59,"l":9.57,"n":27,"o":9.59,"t":"2026-10-19T18:30:00Z","v":1299,"vw":9.578571},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-19T18:45:00Z","v":100,"vw":9.59},{"c":9.575,"h":9.59,"l":9.56,"n":9,"o":9.56,"t":"2026-10-19T19:00:00Z","v":447,"vw":9.575},{"c":9.575,"h":9.59,"l":9.575,"n":15,"o":9.575,"t":"2026-10-19T19:15:00Z","v":763,"vw":9.58},{"c":9.565,"h":9.575,"l":9.55,"n":21,"o":9.575,"t":"2026-10-19T19:30:00Z","v":972,"vw":9.562542},{"c":9.585,"h":9.585,"l":9.51,"n":137,"o":9.56,"t":"2026-10-19T19:45:00Z","v":5099,"vw":9.536014},{"c":9.59,"h":9.59,"l":9.59,"n":5,"o":9.59,"t":"2026-10-19T20:00:00Z","v":8956,"vw":9.59},{"c":9.5,"h":9.56,"l":9.5,"n":12,"o":9.56,"t":"2026-10-20T13:30:00Z","v":1549,"vw":9.507023},{"c":9.495,"h":9.495,"l":9.495,"n":3,"o":9.495,"t":"2026-10-20T13:45:00Z","v":105,"vw":9.495},{"c":9.56,"h":9.56,"l":9.56,"n":9,"o":9.56,"t":"2026-10-20T14:15:00Z","v":1120,"vw":9.56},{"c":9.5101,"h":9.55,"l":9.5101,"n":15,"o":9.5401,"t":"2026-10-20T14:45:00Z","v":1992,"vw":9.525191},{"c":9.55,"h":9.55,"l":9.55,"n":5,"o":9.55,"t":"2026-10-20T15:45:00Z","v":245,"vw":9.55},{"c":9.485,"h":9.55,"l":9.48,"n":63,"o":9.55,"t":"2026-10-20T16:00:00Z","v":2986,"vw":9.502682},{"c":9.49,"h":9.5299,"l":9.485,"n":14,"o":9.485,"t":"2026-10-20T16:15:00Z","v":1624,"vw":9.508111},{"c":9.49,"h":9.515,"l":9.49,"n":11,"o":9.515,"t":"2026-10-20T16:30:00Z","v":4022,"vw":9.498752},{"c":9.52,"h":9.52,"l":9.52,"n":4,"o":9.52,"t":"2026-10-20T17:15:00Z","v":130,"vw":9.52},{"c":9.54,"h":9.54,"l":9.52,"n":11,"o":9.52,"t":"2026-10-20T18:15:00Z","v":568,"vw":9.526803},{"c":9.535,"h":9.535,"l":9.53,"n":10,"o":9.53,"t":"2026-10-20T18:30:00Z","v":454,"vw":9.533674},{"c":9.55,"h":9.55,"l":9.54,"n":20,"o":9.54,"t":"2026-10-20T19:00:00Z","v":971,"vw":9.5425},{"c":9.54,"h":9.55,"l":9.54,"n":26,"o":9.55,"t":"2026-10-20T19:15:00Z","v":1240,"vw":9.546127},{"c":9.54,"h":9.55,"l":9.53,"n":63,"o":9.54,"t":"2026-10-20T19:45:00Z","v":1925,"vw":9.540452},{"c":9.51,"h":9.51,"l":9.51,"n":3,"o":9.51,"t":"2026-10-20T20:00:00Z","v":5401,"vw":9.51},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-21T13:30:00Z","v":315,"vw":9.48},{"c":9.5,"h":9.5,"l":9.5,"n":6,"o":9.5,"t":"2026-10-21T14:15:00Z","v":168,"vw":9.5},{"c":9.5,"h":9.51,"l":9.5,"n":2,"o":9.51,"t":"2026-10-21T14:30:00Z","v":340,"vw":9.502941},{"c":9.5,"h":9.51,"l":9.5,"n":14,"o":9.51,"t":"2026-10-21T14:45:00Z","v":1331,"vw":9.508979},{"c":9.5,"h":9.5,"l":9.5,"n":19,"o":9.5,"t":"2026-10-21T15:30:00Z","v":641,"vw":9.5},{"c":9.46,"h":9.46,"l":9.46,"n":6,"o":9.46,"t":"2026-10-21T16:00:00Z","v":168,"vw":9.46},{"c":9.48,"h":9.48,"l":9.48,"n":16,"o":9.48,"t":"2026-10-21T16:30:00Z","v":465,"vw":9.48},{"c":9.46,"h":9.46,"l":9.46,"n":5,"o":9.46,"t":"2026-10-21T16:45:00Z","v":260,"vw":9.46},{"c":9.45,"h":9.4688,"l":9.45,"n":16,"o":9.4688,"t":"2026-10-21T17:00:00Z","v":807,"vw":9.463787},{"c":9.5,"h":9.5,"l":9.465,"n":23,"o":9.475,"t":"2026-10-21T17:45:00Z","v":2967,"vw":9.476669},{"c":9.55,"h":9.55,"l":9.49,"n":42,"o":9.49,"t":"2026-10-21T18:15:00Z","v":5543,"vw":9.501012},{"c":9.53,"h":9.53,"l":9.53,"n":13,"o":9.53,"t":"2026-10-21T18:45:00Z","v":949,"vw":9.53},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-21T19:00:00Z","v":100,"vw":9.53},{"c":9.57,"h":9.57,"l":9.52,"n":13,"o":9.52,"t":"2026-10-21T19:15:00Z","v":1290,"vw":9.543073},{"c":9.55,"h":9.57,"l":9.55,"n":31,"o":9.57,"t":"2026-10-21T19:30:00Z","v":1262,"vw":9.56},{"c":9.55,"h":9.55,"l":9.52,"n":97,"o":9.525,"t":"2026-10-21T19:45:00Z","v":3570,"vw":9.530235},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-21T20:00:00Z","v":6592,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":4,"o":9.52,"t":"2026-10-22T13:30:00Z","v":193,"vw":9.52},{"c":9.67,"h":9.68,"l":9.53,"n":10,"o":9.54,"t":"2026-10-22T13:45:00Z","v":1451,"vw":9.563846},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-22T14:00:00Z","v":100,"vw":9.6},{"c":9.665,"h":9.6898,"l":9.63,"n":34,"o":9.67,"t":"2026-10-22T14:45:00Z","v":1753,"vw":9.669936},{"c":9.6,"h":9.64,"l":9.6,"n":34,"o":9.64,"t":"2026-10-22T15:00:00Z","v":3692,"vw":9.604955},{"c":9.62,"h":9.64,"l":9.61,"n":64,"o":9.62,"t":"2026-10-22T15:15:00Z","v":4287,"vw":9.622221},{"c":9.61,"h":9.61,"l":9.61,"n":4,"o":9.61,"t":"2026-10-22T15:30:00Z","v":657,"vw":9.61},{"c":9.58,"h":9.59,"l":9.58,"n":23,"o":9.58,"t":"2026-10-22T15:45:00Z","v":900,"vw":9.582165},{"c":9.58,"h":9.58,"l":9.58,"n":25,"o":9.58,"t":"2026-10-22T16:45:00Z","v":3186,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":15,"o":9.58,"t":"2026-10-22T17:00:00Z","v":613,"vw":9.58},{"c":9.57,"h":9.58,"l":9.57,"n":24,"o":9.58,"t":"2026-10-22T17:15:00Z","v":854,"vw":9.571429},{"c":9.6,"h":9.6,"l":9.6,"n":28,"o":9.6,"t":"2026-10-22T18:15:00Z","v":3404,"vw":9.6},{"c":9.59,"h":9.59,"l":9.575,"n":27,"o":9.59,"t":"2026-10-22T18:30:00Z","v":1281,"vw":9.587942},{"c":9.585,"h":9.585,"l":9.58,"n":4,"o":9.58,"t":"2026-10-22T18:45:00Z","v":230,"vw":9.5825},{"c":9.6,"h":9.6,"l":9.59,"n":9,"o":9.6,"t":"2026-10-22T19:00:00Z","v":477,"vw":9.5975},{"c":9.57,"h":9.59,"l":9.57,"n":41,"o":9.59,"t":"2026-10-22T19:30:00Z","v":1642,"vw":9.58303},{"c":9.59,"h":9.6,"l":9.575,"n":117,"o":9.575,"t":"2026-10-22T19:45:00Z","v":4377,"vw":9.584725},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-22T20:00:00Z","v":10411,"vw":9.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.8,"strike":15.436833884354085,"iv":2.0536583738510226,"gamma":0.06312796219198695,"theta":-0.033692013531458107,"vega":0.00935729581548726,"rho":0.0016274085837995312,"breakevenPct":69.13368629535506},{"delta":0.35,"premium":0.8,"strike":12.641393411505485,"iv":1.5819451869705803,"gamma":0.08727166076321245,"theta":-0.02775513204825917,"vega":0.009967937745877117,"rho":0.002000267485374978,"breakevenPct":40.014514703182144},{"delta":0.4,"premium":0.8318731481755831,"strike":11.703171295610424,"iv":1.374183299720481,"gamma":0.10839841280849033,"theta":-0.024709015670109635,"vega":0.01023649692699863,"rho":0.002348684136294646,"breakevenPct":30.57337962277092},{"delta":0.45,"premium":0.865581954624881,"strike":10.860451134377977,"iv":1.1806779731766655,"gamma":0.12933975344583606,"theta":-0.021821137560982126,"vega":0.010486102163217409,"rho":0.0026956961785544217,"breakevenPct":22.146178010446445},{"delta":0.5,"premium":0.8992907610741788,"strike":10.017730973145529,"iv":0.9871726466328496,"gamma":0.1502810940831818,"theta":-0.01893325945185461,"vega":0.01073570739943619,"rho":0.0030427082208141975,"breakevenPct":13.718976398121967},{"delta":0.55,"premium":1.3064874475447457,"strike":9.465148095335861,"iv":1.0426003763874219,"gamma":0.13688448405170278,"theta":-0.017596786880197147,"vega":0.009847022131666341,"rho":0.0031036079847168467,"breakevenPct":12.204536905006325},{"delta":0.6,"premium":1.7217112738451006,"strike":8.918800955466972,"iv":1.1033782675744077,"gamma":0.12274987006820438,"theta":-0.016293657690877213,"vega":0.0089338723028459,"rho":0.003158358517578153,"breakevenPct":10.838669055334105},{"delta":0.65,"premium":2.136935100145456,"strike":8.372453815598083,"iv":1.1641561587613938,"gamma":0.10861525608470593,"theta":-0.014990528501557274,"vega":0.008020722474025455,"rho":0.0032131090504394595,"breakevenPct":9.47280120566188},{"delta":0.7,"premium":2.552158926445811,"strike":7.8261066757291955,"iv":1.2249340499483798,"gamma":0.09448064210120755,"theta":-0.013687399312237338,"vega":0.007107572645205014,"rho":0.003267859583300766,"breakevenPct":8.106933355989659},{"delta":0.75,"premium":2.967382752746167,"strike":7.279759535860306,"iv":1.285711941135366,"gamma":0.08034602811770909,"theta":-0.012384270122917398,"vega":0.006194422816384571,"rho":0.0033226101161620727,"breakevenPct":6.741065506317434},{"delta":0.8,"premium":3.3826065790465227,"strike":6.733412395991417,"iv":1.346489832322352,"gamma":0.06621141413421065,"theta":-0.01108114093359746,"vega":0.005281272987564127,"rho":0.003377360649023379,"breakevenPct":5.3751976566452075},{"delta":0.85,"premium":3.7978304053468777,"strike":6.187065256122528,"iv":1.407267723509338,"gamma":0.05207680015071224,"theta":-0.009778011744277525,"vega":0.0043681231587436855,"rho":0.0034321111818846855,"breakevenPct":4.009329806972987},{"delta":0.9,"premium":4.2130542316472335,"strike":5.640718116253639,"iv":1.468045614696324,"gamma":0.037942186167213815,"theta":-0.008474882554957586,"vega":0.0034549733299232416,"rho":0.0034868617147459924,"breakevenPct":2.6434619573007634}],"put":[{"delta":0.1,"premium":0.375,"strike":5.195894501256229,"iv":2.269490618263597,"gamma":0.030535097050885487,"theta":-0.01798562153298215,"vega":0.0046880407180054165,"rho":-0.0010631062524853263,"breakevenPct":49.782348945247605},{"delta":0.15,"premium":0.375,"strike":6.620716690424647,"iv":1.6083827978369283,"gamma":0.06200896052165758,"theta":-0.015863289712099722,"vega":0.0061707964311310875,"rho":-0.0014504505630529383,"breakevenPct":34.94045114140992},{"delta":0.2,"premium":0.3797457859870375,"strike":7.59491571974075,"iv":1.1645702339975226,"gamma":0.09785679607811215,"theta":-0.014130173047658125,"vega":0.007179882817352662,"rho":-0.0018425289012223317,"breakevenPct":24.84197985673216},{"delta":0.25,"premium":0.3921406884079603,"strike":7.842813768159205,"iv":1.0709876895283126,"gamma":0.14075446950195739,"theta":-0.013024381774117104,"vega":0.007425523097376937,"rho":-0.0022422374040106437,"breakevenPct":22.388822085924527},{"delta":0.3,"premium":0.404535590828883,"strike":8.090711816577661,"iv":0.9774051450591028,"gamma":0.18365214292580262,"theta":-0.01191859050057608,"vega":0.007671163377401212,"rho":-0.002641945906798956,"breakevenPct":19.9356643151169},{"delta":0.35,"premium":0.4169304932498058,"strike":8.338609864996116,"iv":0.8838226005898929,"gamma":0.22654981634964783,"theta":-0.010812799227035057,"vega":0.007916803657425487,"rho":-0.0030416544095872677,"breakevenPct":17.482506544309267},{"delta":0.4,"premium":0.4293253956707286,"strike":8.586507913414572,"iv":0.7902400561206828,"gamma":0.2694474897734931,"theta":-0.009707007953494034,"vega":0.008162443937449762,"rho":-0.0034413629123755804,"breakevenPct":15.029348773501633},{"delta":0.45,"premium":0.44172029809165136,"strike":8.834405961833028,"iv":0.6966575116514729,"gamma":0.31234516319733835,"theta":-0.00860121667995301,"vega":0.008408084217474037,"rho":-0.0038410714151638926,"breakevenPct":12.576191002694003},{"delta":0.5,"premium":0.4541152005125741,"strike":9.082304010251482,"iv":0.6030749671822632,"gamma":0.3552428366211835,"theta":-0.007495425406411988,"vega":0.008653724497498311,"rho":-0.004240779917952204,"breakevenPct":10.123033231886373},{"delta":0.55,"premium":0.4665101029334969,"strike":9.330202058669938,"iv":0.5094924227130532,"gamma":0.3981405100450288,"theta":-0.006389634132870964,"vega":0.008899364777522588,"rho":-0.004640488420740517,"breakevenPct":7.669875461078739},{"delta":0.6,"premium":0.47890500535441966,"strike":9.578100107088392,"iv":0.4159098782438434,"gamma":0.441038183468874,"theta":-0.005283842859329943,"vega":0.009145005057546863,"rho":-0.005040196923528828,"breakevenPct":5.2167176902711105},{"delta":0.65,"premium":0.4912999077753424,"strike":9.825998155506849,"iv":0.3223273337746334,"gamma":0.48393585689271923,"theta":-0.0041780515857889194,"vega":0.009390645337571137,"rho":-0.005439905426317141,"breakevenPct":2.7635599194634786},{"delta":0.7,"premium":0.7883389681158671,"strike":10.279940745743561,"iv":0.3280548153682561,"gamma":0.46870174831194383,"theta":-0.004118323883906743,"vega":0.00928725782047813,"rho":-0.0060500069848591345,"breakevenPct":1.1291481497115248},{"delta":0.75,"premium":1.7556236685744684,"strike":11.219052105412105,"iv":0.5676255364476741,"gamma":0.31658594953362573,"theta":-0.006521740176670388,"vega":0.00836202185580887,"rho":-0.007155516667568056,"breakevenPct":1.4226204496079422},{"delta":0.8,"premium":2.7229083690330698,"strike":12.15816346508065,"iv":0.8071962575270919,"gamma":0.1644701507553077,"theta":-0.008925156469434033,"vega":0.0074367858911396105,"rho":-0.008261026350276977,"breakevenPct":1.7160927495043596},{"delta":0.85,"premium":4.226230589245663,"strike":13.686835659016147,"iv":1.0193896448055386,"gamma":0.086836280427424,"theta":-0.009324757119726345,"vega":0.006207488600107944,"rho":-0.009807195545733427,"breakevenPct":1.452030523224113}]},"raw":{"call":[{"delta":0.3,"premium":0.8,"strike":15.436833884354085,"iv":2.0536583738510226,"gamma":0.06312796219198695,"theta":-0.033692013531458107,"vega":0.00935729581548726,"rho":0.0016274085837995312,"breakevenPct":69.13368629535506},{"delta":0.35,"premium":0.8,"strike":12.641393411505485,"iv":1.5819451869705803,"gamma":0.08727166076321245,"theta":-0.02775513204825917,"vega":0.009967937745877117,"rho":0.002000267485374978,"breakevenPct":40.014514703182144},{"delta":0.4,"premium":0.8318731481755831,"strike":11.703171295610424,"iv":1.374183299720481,"gamma":0.10839841280849033,"theta":-0.024709015670109635,"vega":0.01023649692699863,"rho":0.002348684136294646,"breakevenPct":30.57337962277092},{"delta":0.45,"premium":0.865581954624881,"strike":10.860451134377977,"iv":1.1806779731766655,"gamma":0.12933975344583606,"theta":-0.021821137560982126,"vega":0.010486102163217409,"rho":0.0026956961785544217,"breakevenPct":22.146178010446445},{"delta":0.5,"premium":0.8992907610741788,"strike":10.017730973145529,"iv":0.9871726466328496,"gamma":0.1502810940831818,"theta":-0.01893325945185461,"vega":0.01073570739943619,"rho":0.0030427082208141975,"breakevenPct":13.718976398121967},{"delta":0.55,"premium":1.3064874475447457,"strike":9.465148095335861,"iv":1.0426003763874219,"gamma":0.13688448405170278,"theta":-0.017596786880197147,"vega":0.009847022131666341,"rho":0.0031036079847168467,"breakevenPct":12.204536905006325},{"delta":0.6,"premium":1.7217112738451006,"strike":8.918800955466972,"iv":1.1033782675744077,"gamma":0.12274987006820438,"theta":-0.016293657690877213,"vega":0.0089338723028459,"rho":0.003158358517578153,"breakevenPct":10.838669055334105},{"delta":0.65,"premium":2.136935100145456,"strike":8.372453815598083,"iv":1.1641561587613938,"gamma":0.10861525608470593,"theta":-0.014990528501557274,"vega":0.008020722474025455,"rho":0.0032131090504394595,"breakevenPct":9.47280120566188},{"delta":0.7,"premium":2.552158926445811,"strike":7.8261066757291955,"iv":1.2249340499483798,"gamma":0.09448064210120755,"theta":-0.013687399312237338,"vega":0.007107572645205014,"rho":0.003267859583300766,"breakevenPct":8.106933355989659},{"delta":0.75,"premium":2.967382752746167,"strike":7.279759535860306,"iv":1.285711941135366,"gamma":0.08034602811770909,"theta":-0.012384270122917398,"vega":0.006194422816384571,"rho":0.0033226101161620727,"breakevenPct":6.741065506317434},{"delta":0.8,"premium":3.3826065790465227,"strike":6.733412395991417,"iv":1.346489832322352,"gamma":0.06621141413421065,"theta":-0.01108114093359746,"vega":0.005281272987564127,"rho":0.003377360649023379,"breakevenPct":5.3751976566452075},{"delta":0.85,"premium":3.7978304053468777,"strike":6.187065256122528,"iv":1.407267723509338,"gamma":0.05207680015071224,"theta":-0.009778011744277525,"vega":0.0043681231587436855,"rho":0.0034321111818846855,"breakevenPct":4.009329806972987},{"delta":0.9,"premium":4.2130542316472335,"strike":5.640718116253639,"iv":1.468045614696324,"gamma":0.037942186167213815,"theta":-0.008474882554957586,"vega":0.0034549733299232416,"rho":0.0034868617147459924,"breakevenPct":2.6434619573007634}],"put":[{"delta":0.1,"premium":0.375,"strike":5.195894501256229,"iv":2.269490618263597,"gamma":0.030535097050885487,"theta":-0.01798562153298215,"vega":0.0046880407180054165,"rho":-0.0010631062524853263,"breakevenPct":49.782348945247605},{"delta":0.15,"premium":0.375,"strike":6.620716690424647,"iv":1.6083827978369283,"gamma":0.06200896052165758,"theta":-0.015863289712099722,"vega":0.0061707964311310875,"rho":-0.0014504505630529383,"breakevenPct":34.94045114140992},{"delta":0.2,"premium":0.3797457859870375,"strike":7.59491571974075,"iv":1.1645702339975226,"gamma":0.09785679607811215,"theta":-0.014130173047658125,"vega":0.007179882817352662,"rho":-0.0018425289012223317,"breakevenPct":24.84197985673216},{"delta":0.25,"premium":0.3921406884079603,"strike":7.842813768159205,"iv":1.0709876895283126,"gamma":0.14075446950195739,"theta":-0.013024381774117104,"vega":0.007425523097376937,"rho":-0.0022422374040106437,"breakevenPct":22.388822085924527},{"delta":0.3,"premium":0.404535590828883,"strike":8.090711816577661,"iv":0.9774051450591028,"gamma":0.18365214292580262,"theta":-0.01191859050057608,"vega":0.007671163377401212,"rho":-0.002641945906798956,"breakevenPct":19.9356643151169},{"delta":0.35,"premium":0.4169304932498058,"strike":8.338609864996116,"iv":0.8838226005898929,"gamma":0.22654981634964783,"theta":-0.010812799227035057,"vega":0.007916803657425487,"rho":-0.0030416544095872677,"breakevenPct":17.482506544309267},{"delta":0.4,"premium":0.4293253956707286,"strike":8.586507913414572,"iv":0.7902400561206828,"gamma":0.2694474897734931,"theta":-0.009707007953494034,"vega":0.008162443937449762,"rho":-0.0034413629123755804,"breakevenPct":15.029348773501633},{"delta":0.45,"premium":0.44172029809165136,"strike":8.834405961833028,"iv":0.6966575116514729,"gamma":0.31234516319733835,"theta":-0.00860121667995301,"vega":0.008408084217474037,"rho":-0.0038410714151638926,"breakevenPct":12.576191002694003},{"delta":0.5,"premium":0.4541152005125741,"strike":9.082304010251482,"iv":0.6030749671822632,"gamma":0.3552428366211835,"theta":-0.007495425406411988,"vega":0.008653724497498311,"rho":-0.004240779917952204,"breakevenPct":10.123033231886373},{"delta":0.55,"premium":0.4665101029334969,"strike":9.330202058669938,"iv":0.5094924227130532,"gamma":0.3981405100450288,"theta":-0.006389634132870964,"vega":0.008899364777522588,"rho":-0.004640488420740517,"breakevenPct":7.669875461078739},{"delta":0.6,"premium":0.47890500535441966,"strike":9.578100107088392,"iv":0.4159098782438434,"gamma":0.441038183468874,"theta":-0.005283842859329943,"vega":0.009145005057546863,"rho":-0.005040196923528828,"breakevenPct":5.2167176902711105},{"delta":0.65,"premium":0.4912999077753424,"strike":9.825998155506849,"iv":0.3223273337746334,"gamma":0.48393585689271923,"theta":-0.0041780515857889194,"vega":0.009390645337571137,"rho":-0.005439905426317141,"breakevenPct":2.7635599194634786},{"delta":0.7,"premium":0.7883389681158671,"strike":10.279940745743561,"iv":0.3280548153682561,"gamma":0.46870174831194383,"theta":-0.004118323883906743,"vega":0.00928725782047813,"rho":-0.0060500069848591345,"breakevenPct":1.1291481497115248},{"delta":0.75,"premium":1.7556236685744684,"strike":11.219052105412105,"iv":0.5676255364476741,"gamma":0.31658594953362573,"theta":-0.006521740176670388,"vega":0.00836202185580887,"rho":-0.007155516667568056,"breakevenPct":1.4226204496079422},{"delta":0.8,"premium":2.7229083690330698,"strike":12.15816346508065,"iv":0.8071962575270919,"gamma":0.1644701507553077,"theta":-0.008925156469434033,"vega":0.0074367858911396105,"rho":-0.008261026350276977,"breakevenPct":1.7160927495043596},{"delta":0.85,"premium":4.226230589245663,"strike":13.686835659016147,"iv":1.0193896448055386,"gamma":0.086836280427424,"theta":-0.009324757119726345,"vega":0.006207488600107944,"rho":-0.009807195545733427,"breakevenPct":1.452030523224113}]}},"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"}}