{"symbol":"SPFF","url":"https://intraalpha.com/companies/SPFF","capturedAt":"2026-10-22T22:56:33.007Z","state":"ready","quote":{"symbol":"SPFF","last_price":8.85,"prev_close":8.835,"regular_close":8.85,"change":0.015,"change_pct":0.1698,"regular_change":0.015,"regular_change_pct":0.1698,"extended_change":0,"extended_change_pct":0,"bid":8.78,"ask":9.05,"bid_size":400,"ask_size":100,"volume":37840,"vwap":8.802629,"open":8.9,"high":8.9,"low":8.78,"close":8.85,"trade_count":242,"last_trade_at":"2026-10-22T22:30:00.003109752Z","last_quote_at":"2026-10-22T22:07:58.621377886Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:31.115523112-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":148100000,"net_expense_ratio":0.0048,"portfolio_turnover":0.73,"dividend_yield":0.0672,"inception_date":"2012-07-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:32.471040+00:00"},"optionObservedAt":"2026-10-22T19:59:14.514Z","bars":[{"c":8.85,"h":8.85,"l":8.7805,"n":17,"o":8.79,"t":"2026-10-15T13:30:00Z","v":7292,"vw":8.795493},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-15T13:40:00Z","v":10364,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-15T13:50:00Z","v":100,"vw":8.84},{"c":8.865,"h":8.865,"l":8.86,"n":5,"o":8.86,"t":"2026-10-15T14:25:00Z","v":1032,"vw":8.8605},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-15T14:35:00Z","v":100,"vw":8.87},{"c":8.8799,"h":8.88,"l":8.8799,"n":7,"o":8.88,"t":"2026-10-15T14:40:00Z","v":650,"vw":8.879922},{"c":8.89,"h":8.89,"l":8.88,"n":6,"o":8.88,"t":"2026-10-15T14:55:00Z","v":1970,"vw":8.885294},{"c":8.895,"h":8.895,"l":8.895,"n":2,"o":8.895,"t":"2026-10-15T15:00:00Z","v":125,"vw":8.895},{"c":8.895,"h":8.895,"l":8.895,"n":3,"o":8.895,"t":"2026-10-15T15:05:00Z","v":182,"vw":8.895},{"c":8.895,"h":8.895,"l":8.895,"n":1,"o":8.895,"t":"2026-10-15T15:15:00Z","v":258,"vw":8.895},{"c":8.895,"h":8.895,"l":8.8946,"n":3,"o":8.8946,"t":"2026-10-15T15:20:00Z","v":438,"vw":8.894692},{"c":8.905,"h":8.905,"l":8.9,"n":3,"o":8.9,"t":"2026-10-15T15:40:00Z","v":210,"vw":8.9025},{"c":8.905,"h":8.905,"l":8.905,"n":2,"o":8.905,"t":"2026-10-15T15:45:00Z","v":200,"vw":8.905},{"c":8.9039,"h":8.905,"l":8.9,"n":63,"o":8.905,"t":"2026-10-15T15:50:00Z","v":4703,"vw":8.900976},{"c":8.89,"h":8.89,"l":8.89,"n":6,"o":8.89,"t":"2026-10-15T16:00:00Z","v":366,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":6,"o":8.89,"t":"2026-10-15T16:15:00Z","v":785,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-15T16:20:00Z","v":200,"vw":8.88},{"c":8.8999,"h":8.8999,"l":8.8999,"n":3,"o":8.8999,"t":"2026-10-15T17:10:00Z","v":1242,"vw":8.8999},{"c":8.905,"h":8.905,"l":8.905,"n":1,"o":8.905,"t":"2026-10-15T17:40:00Z","v":145,"vw":8.905},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-15T18:15:00Z","v":150,"vw":8.9},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-15T18:20:00Z","v":100,"vw":8.89},{"c":8.895,"h":8.895,"l":8.895,"n":2,"o":8.895,"t":"2026-10-15T18:25:00Z","v":300,"vw":8.895},{"c":8.9,"h":8.905,"l":8.9,"n":23,"o":8.9,"t":"2026-10-15T18:30:00Z","v":6184,"vw":8.900083},{"c":8.895,"h":8.895,"l":8.895,"n":1,"o":8.895,"t":"2026-10-15T18:50:00Z","v":165,"vw":8.895},{"c":8.895,"h":8.9,"l":8.895,"n":3,"o":8.9,"t":"2026-10-15T18:55:00Z","v":1240,"vw":8.895452},{"c":8.915,"h":8.9199,"l":8.8961,"n":23,"o":8.9,"t":"2026-10-15T19:00:00Z","v":8140,"vw":8.912451},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-15T19:05:00Z","v":103,"vw":8.91},{"c":8.9196,"h":8.9196,"l":8.91,"n":2,"o":8.91,"t":"2026-10-15T19:10:00Z","v":552,"vw":8.914696},{"c":8.91,"h":8.91,"l":8.9,"n":3,"o":8.9,"t":"2026-10-15T19:15:00Z","v":665,"vw":8.907317},{"c":8.91,"h":8.91,"l":8.91,"n":8,"o":8.91,"t":"2026-10-15T19:25:00Z","v":806,"vw":8.91},{"c":8.91,"h":8.93,"l":8.91,"n":48,"o":8.92,"t":"2026-10-15T19:55:00Z","v":8271,"vw":8.911309},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-15T20:10:00Z","v":100,"vw":8.9},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-15T20:25:00Z","v":200,"vw":8.95},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-16T13:30:00Z","v":620,"vw":8.91},{"c":8.88,"h":8.885,"l":8.88,"n":4,"o":8.885,"t":"2026-10-16T13:35:00Z","v":233,"vw":8.8825},{"c":8.895,"h":8.895,"l":8.895,"n":2,"o":8.895,"t":"2026-10-16T13:40:00Z","v":311,"vw":8.895},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-16T13:45:00Z","v":100,"vw":8.88},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-16T13:55:00Z","v":200,"vw":8.88},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-16T14:00:00Z","v":300,"vw":8.9},{"c":8.91,"h":8.91,"l":8.91,"n":6,"o":8.91,"t":"2026-10-16T14:20:00Z","v":542,"vw":8.91},{"c":8.9103,"h":8.9103,"l":8.9103,"n":2,"o":8.9103,"t":"2026-10-16T14:25:00Z","v":500,"vw":8.9103},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-16T14:30:00Z","v":100,"vw":8.91},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-10-16T14:35:00Z","v":500,"vw":8.93},{"c":8.925,"h":8.925,"l":8.92,"n":2,"o":8.92,"t":"2026-10-16T14:45:00Z","v":1100,"vw":8.924545},{"c":8.8901,"h":8.8901,"l":8.8901,"n":2,"o":8.8901,"t":"2026-10-16T15:10:00Z","v":206,"vw":8.8901},{"c":8.895,"h":8.895,"l":8.895,"n":2,"o":8.895,"t":"2026-10-16T15:40:00Z","v":338,"vw":8.895},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-16T15:50:00Z","v":101,"vw":8.89},{"c":8.88,"h":8.89,"l":8.88,"n":11,"o":8.89,"t":"2026-10-16T16:00:00Z","v":2256,"vw":8.888707},{"c":8.8799,"h":8.88,"l":8.8799,"n":9,"o":8.88,"t":"2026-10-16T16:05:00Z","v":1645,"vw":8.87995},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-16T16:20:00Z","v":244,"vw":8.88},{"c":8.87,"h":8.88,"l":8.86,"n":35,"o":8.88,"t":"2026-10-16T16:30:00Z","v":10795,"vw":8.876099},{"c":8.8599,"h":8.86,"l":8.8599,"n":8,"o":8.86,"t":"2026-10-16T16:45:00Z","v":2097,"vw":8.859956},{"c":8.8486,"h":8.8486,"l":8.8486,"n":1,"o":8.8486,"t":"2026-10-16T16:55:00Z","v":100,"vw":8.8486},{"c":8.84,"h":8.84,"l":8.835,"n":2,"o":8.835,"t":"2026-10-16T17:25:00Z","v":325,"vw":8.836538},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-16T17:35:00Z","v":100,"vw":8.84},{"c":8.8323,"h":8.8323,"l":8.8323,"n":2,"o":8.8323,"t":"2026-10-16T17:55:00Z","v":337,"vw":8.8323},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-16T18:10:00Z","v":1132,"vw":8.84},{"c":8.83,"h":8.83,"l":8.83,"n":11,"o":8.83,"t":"2026-10-16T18:25:00Z","v":1607,"vw":8.83},{"c":8.8122,"h":8.82,"l":8.8122,"n":3,"o":8.82,"t":"2026-10-16T18:50:00Z","v":482,"vw":8.815443},{"c":8.8124,"h":8.8124,"l":8.8124,"n":2,"o":8.8124,"t":"2026-10-16T19:00:00Z","v":105,"vw":8.8124},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-16T19:10:00Z","v":173,"vw":8.82},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-16T19:15:00Z","v":100,"vw":8.81},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-16T19:25:00Z","v":400,"vw":8.84},{"c":8.85,"h":8.85,"l":8.82,"n":5,"o":8.82,"t":"2026-10-16T19:30:00Z","v":1039,"vw":8.829662},{"c":8.8175,"h":8.82,"l":8.8175,"n":3,"o":8.82,"t":"2026-10-16T19:35:00Z","v":436,"vw":8.818264},{"c":8.825,"h":8.825,"l":8.825,"n":1,"o":8.825,"t":"2026-10-16T19:40:00Z","v":912,"vw":8.825},{"c":8.82,"h":8.82,"l":8.82,"n":10,"o":8.82,"t":"2026-10-19T13:30:00Z","v":1598,"vw":8.82},{"c":8.84,"h":8.84,"l":8.84,"n":5,"o":8.84,"t":"2026-10-19T13:40:00Z","v":4201,"vw":8.84},{"c":8.845,"h":8.845,"l":8.845,"n":4,"o":8.845,"t":"2026-10-19T13:45:00Z","v":235,"vw":8.845},{"c":8.825,"h":8.845,"l":8.825,"n":2,"o":8.845,"t":"2026-10-19T13:50:00Z","v":4600,"vw":8.827609},{"c":8.825,"h":8.825,"l":8.82,"n":3,"o":8.82,"t":"2026-10-19T13:55:00Z","v":5551,"vw":8.823604},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-19T14:00:00Z","v":102,"vw":8.82},{"c":8.81,"h":8.81,"l":8.81,"n":4,"o":8.81,"t":"2026-10-19T14:20:00Z","v":456,"vw":8.81},{"c":8.8186,"h":8.82,"l":8.815,"n":4,"o":8.82,"t":"2026-10-19T14:50:00Z","v":2100,"vw":8.818186},{"c":8.8197,"h":8.82,"l":8.81,"n":20,"o":8.81,"t":"2026-10-19T14:55:00Z","v":5000,"vw":8.819122},{"c":8.8196,"h":8.8196,"l":8.8196,"n":1,"o":8.8196,"t":"2026-10-19T15:15:00Z","v":350,"vw":8.8196},{"c":8.84,"h":8.84,"l":8.83,"n":5,"o":8.83,"t":"2026-10-19T15:25:00Z","v":1047,"vw":8.8358},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-19T15:35:00Z","v":101,"vw":8.83},{"c":8.8299,"h":8.83,"l":8.8299,"n":2,"o":8.83,"t":"2026-10-19T15:45:00Z","v":662,"vw":8.829915},{"c":8.825,"h":8.825,"l":8.825,"n":3,"o":8.825,"t":"2026-10-19T15:50:00Z","v":209,"vw":8.825},{"c":8.81,"h":8.81,"l":8.81,"n":5,"o":8.81,"t":"2026-10-19T16:05:00Z","v":1336,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-19T16:10:00Z","v":2173,"vw":8.81},{"c":8.8101,"h":8.82,"l":8.81,"n":7,"o":8.81,"t":"2026-10-19T16:15:00Z","v":2632,"vw":8.813923},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-19T16:20:00Z","v":176,"vw":8.81},{"c":8.8101,"h":8.8101,"l":8.8101,"n":1,"o":8.8101,"t":"2026-10-19T16:25:00Z","v":300,"vw":8.8101},{"c":8.8156,"h":8.8156,"l":8.8156,"n":1,"o":8.8156,"t":"2026-10-19T16:35:00Z","v":135,"vw":8.8156},{"c":8.8101,"h":8.8101,"l":8.8101,"n":1,"o":8.8101,"t":"2026-10-19T16:40:00Z","v":100,"vw":8.8101},{"c":8.805,"h":8.805,"l":8.805,"n":1,"o":8.805,"t":"2026-10-19T17:15:00Z","v":300,"vw":8.805},{"c":8.808,"h":8.808,"l":8.808,"n":4,"o":8.808,"t":"2026-10-19T17:50:00Z","v":203,"vw":8.808},{"c":8.805,"h":8.805,"l":8.805,"n":3,"o":8.805,"t":"2026-10-19T18:10:00Z","v":1000,"vw":8.805},{"c":8.805,"h":8.81,"l":8.805,"n":2,"o":8.81,"t":"2026-10-19T18:15:00Z","v":1100,"vw":8.805455},{"c":8.8061,"h":8.81,"l":8.8061,"n":4,"o":8.81,"t":"2026-10-19T18:20:00Z","v":600,"vw":8.809321},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-19T18:25:00Z","v":133,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-19T18:30:00Z","v":864,"vw":8.8},{"c":8.8,"h":8.805,"l":8.8,"n":2,"o":8.805,"t":"2026-10-19T18:40:00Z","v":200,"vw":8.8025},{"c":8.805,"h":8.81,"l":8.805,"n":2,"o":8.81,"t":"2026-10-19T18:45:00Z","v":600,"vw":8.809167},{"c":8.8001,"h":8.8001,"l":8.8001,"n":2,"o":8.8001,"t":"2026-10-19T19:05:00Z","v":765,"vw":8.8001},{"c":8.81,"h":8.81,"l":8.805,"n":2,"o":8.805,"t":"2026-10-19T19:10:00Z","v":200,"vw":8.8075},{"c":8.805,"h":8.81,"l":8.805,"n":3,"o":8.81,"t":"2026-10-19T19:15:00Z","v":1698,"vw":8.809417},{"c":8.81,"h":8.81,"l":8.81,"n":5,"o":8.81,"t":"2026-10-19T19:25:00Z","v":638,"vw":8.81},{"c":8.81,"h":8.81,"l":8.8,"n":5,"o":8.8,"t":"2026-10-19T19:30:00Z","v":393,"vw":8.803067},{"c":8.805,"h":8.805,"l":8.805,"n":1,"o":8.805,"t":"2026-10-19T19:40:00Z","v":100,"vw":8.805},{"c":8.81,"h":8.81,"l":8.805,"n":2,"o":8.805,"t":"2026-10-19T19:50:00Z","v":225,"vw":8.807222},{"c":8.785,"h":8.81,"l":8.785,"n":34,"o":8.81,"t":"2026-10-19T19:55:00Z","v":2137,"vw":8.804598},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-20T13:25:00Z","v":300,"vw":8.89},{"c":8.82,"h":8.88,"l":8.79,"n":14,"o":8.88,"t":"2026-10-20T13:30:00Z","v":4015,"vw":8.868205},{"c":8.84,"h":8.84,"l":8.82,"n":6,"o":8.82,"t":"2026-10-20T13:35:00Z","v":1616,"vw":8.833793},{"c":8.8366,"h":8.8366,"l":8.8366,"n":1,"o":8.8366,"t":"2026-10-20T14:00:00Z","v":250,"vw":8.8366},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-20T14:20:00Z","v":250,"vw":8.85},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-20T14:30:00Z","v":2492,"vw":8.86},{"c":8.8799,"h":8.88,"l":8.8726,"n":3,"o":8.8726,"t":"2026-10-20T14:45:00Z","v":1050,"vw":8.878171},{"c":8.889,"h":8.889,"l":8.889,"n":1,"o":8.889,"t":"2026-10-20T15:00:00Z","v":1063,"vw":8.889},{"c":8.87,"h":8.8776,"l":8.87,"n":3,"o":8.8776,"t":"2026-10-20T15:10:00Z","v":362,"vw":8.874863},{"c":8.875,"h":8.875,"l":8.875,"n":1,"o":8.875,"t":"2026-10-20T15:20:00Z","v":2281,"vw":8.875},{"c":8.8701,"h":8.88,"l":8.8701,"n":2,"o":8.88,"t":"2026-10-20T15:25:00Z","v":300,"vw":8.8734},{"c":8.87,"h":8.8741,"l":8.87,"n":10,"o":8.8711,"t":"2026-10-20T15:30:00Z","v":1519,"vw":8.870909},{"c":8.865,"h":8.87,"l":8.865,"n":3,"o":8.87,"t":"2026-10-20T15:35:00Z","v":500,"vw":8.866},{"c":8.865,"h":8.865,"l":8.865,"n":2,"o":8.865,"t":"2026-10-20T15:40:00Z","v":170,"vw":8.865},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-20T15:45:00Z","v":200,"vw":8.86},{"c":8.85,"h":8.85,"l":8.85,"n":6,"o":8.85,"t":"2026-10-20T16:00:00Z","v":292,"vw":8.85},{"c":8.8324,"h":8.8324,"l":8.8324,"n":2,"o":8.8324,"t":"2026-10-20T16:05:00Z","v":158,"vw":8.8324},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-20T16:35:00Z","v":156,"vw":8.84},{"c":8.85,"h":8.85,"l":8.84,"n":9,"o":8.84,"t":"2026-10-20T16:45:00Z","v":4890,"vw":8.84501},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-20T16:50:00Z","v":256,"vw":8.83},{"c":8.83,"h":8.8311,"l":8.83,"n":9,"o":8.831,"t":"2026-10-20T17:35:00Z","v":3200,"vw":8.830131},{"c":8.835,"h":8.835,"l":8.835,"n":1,"o":8.835,"t":"2026-10-20T17:40:00Z","v":300,"vw":8.835},{"c":8.83,"h":8.84,"l":8.83,"n":3,"o":8.84,"t":"2026-10-20T17:50:00Z","v":1400,"vw":8.8392},{"c":8.835,"h":8.835,"l":8.835,"n":1,"o":8.835,"t":"2026-10-20T18:00:00Z","v":100,"vw":8.835},{"c":8.835,"h":8.835,"l":8.835,"n":1,"o":8.835,"t":"2026-10-20T18:05:00Z","v":100,"vw":8.835},{"c":8.835,"h":8.835,"l":8.8343,"n":5,"o":8.8343,"t":"2026-10-20T18:10:00Z","v":7050,"vw":8.834985},{"c":8.835,"h":8.835,"l":8.835,"n":1,"o":8.835,"t":"2026-10-20T18:15:00Z","v":250,"vw":8.835},{"c":8.835,"h":8.835,"l":8.835,"n":11,"o":8.835,"t":"2026-10-20T18:20:00Z","v":345,"vw":8.835},{"c":8.8399,"h":8.8399,"l":8.8399,"n":1,"o":8.8399,"t":"2026-10-20T18:30:00Z","v":100,"vw":8.8399},{"c":8.835,"h":8.835,"l":8.835,"n":1,"o":8.835,"t":"2026-10-20T18:50:00Z","v":859,"vw":8.835},{"c":8.835,"h":8.8399,"l":8.8343,"n":3,"o":8.8399,"t":"2026-10-20T19:10:00Z","v":400,"vw":8.837275},{"c":8.835,"h":8.835,"l":8.835,"n":2,"o":8.835,"t":"2026-10-20T19:15:00Z","v":101,"vw":8.835},{"c":8.835,"h":8.835,"l":8.835,"n":1,"o":8.835,"t":"2026-10-20T19:25:00Z","v":100,"vw":8.835},{"c":8.8399,"h":8.8399,"l":8.8399,"n":1,"o":8.8399,"t":"2026-10-20T19:30:00Z","v":100,"vw":8.8399},{"c":8.835,"h":8.835,"l":8.835,"n":1,"o":8.835,"t":"2026-10-20T19:45:00Z","v":346,"vw":8.835},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-10-20T20:00:00Z","v":324,"vw":8.86},{"c":8.83,"h":8.83,"l":8.83,"n":7,"o":8.83,"t":"2026-10-21T13:30:00Z","v":298,"vw":8.83},{"c":8.84,"h":8.8501,"l":8.84,"n":16,"o":8.85,"t":"2026-10-21T13:50:00Z","v":2200,"vw":8.849099},{"c":8.86,"h":8.86,"l":8.85,"n":5,"o":8.85,"t":"2026-10-21T14:05:00Z","v":904,"vw":8.858876},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-21T14:25:00Z","v":400,"vw":8.87},{"c":8.86,"h":8.865,"l":8.86,"n":4,"o":8.865,"t":"2026-10-21T14:40:00Z","v":708,"vw":8.863571},{"c":8.87,"h":8.87,"l":8.86,"n":17,"o":8.86,"t":"2026-10-21T15:10:00Z","v":4535,"vw":8.864634},{"c":8.865,"h":8.865,"l":8.865,"n":2,"o":8.865,"t":"2026-10-21T15:40:00Z","v":274,"vw":8.865},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-21T16:00:00Z","v":625,"vw":8.87},{"c":8.8778,"h":8.8778,"l":8.8778,"n":1,"o":8.8778,"t":"2026-10-21T16:20:00Z","v":364,"vw":8.8778},{"c":8.8788,"h":8.8788,"l":8.8788,"n":1,"o":8.8788,"t":"2026-10-21T16:40:00Z","v":200,"vw":8.8788},{"c":8.875,"h":8.875,"l":8.875,"n":1,"o":8.875,"t":"2026-10-21T16:55:00Z","v":681,"vw":8.875},{"c":8.87,"h":8.8752,"l":8.87,"n":7,"o":8.8752,"t":"2026-10-21T17:25:00Z","v":2125,"vw":8.870857},{"c":8.8701,"h":8.8701,"l":8.8701,"n":1,"o":8.8701,"t":"2026-10-21T17:30:00Z","v":200,"vw":8.8701},{"c":8.875,"h":8.875,"l":8.875,"n":1,"o":8.875,"t":"2026-10-21T17:50:00Z","v":500,"vw":8.875},{"c":8.875,"h":8.875,"l":8.875,"n":2,"o":8.875,"t":"2026-10-21T18:15:00Z","v":8000,"vw":8.875},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-21T18:35:00Z","v":103,"vw":8.88},{"c":8.8879,"h":8.8879,"l":8.8879,"n":3,"o":8.8879,"t":"2026-10-21T18:45:00Z","v":3957,"vw":8.8879},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-21T18:55:00Z","v":2868,"vw":8.88},{"c":8.87,"h":8.87,"l":8.87,"n":6,"o":8.87,"t":"2026-10-21T19:00:00Z","v":1786,"vw":8.87},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-21T19:05:00Z","v":106,"vw":8.85},{"c":8.85,"h":8.85,"l":8.845,"n":9,"o":8.8488,"t":"2026-10-21T19:10:00Z","v":6876,"vw":8.845233},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-21T19:15:00Z","v":1002,"vw":8.85},{"c":8.855,"h":8.855,"l":8.85,"n":3,"o":8.85,"t":"2026-10-21T19:20:00Z","v":1449,"vw":8.854501},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-21T19:50:00Z","v":10626,"vw":8.84},{"c":8.835,"h":8.835,"l":8.835,"n":17,"o":8.835,"t":"2026-10-21T19:55:00Z","v":623,"vw":8.835},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-22T13:30:00Z","v":1091,"vw":8.9},{"c":8.847,"h":8.847,"l":8.847,"n":2,"o":8.847,"t":"2026-10-22T13:40:00Z","v":601,"vw":8.847},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-22T13:45:00Z","v":167,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-22T14:10:00Z","v":200,"vw":8.84},{"c":8.81,"h":8.83,"l":8.8,"n":8,"o":8.83,"t":"2026-10-22T14:15:00Z","v":457,"vw":8.811287},{"c":8.8499,"h":8.8499,"l":8.8499,"n":1,"o":8.8499,"t":"2026-10-22T14:20:00Z","v":500,"vw":8.8499},{"c":8.81,"h":8.81,"l":8.8025,"n":2,"o":8.8025,"t":"2026-10-22T14:50:00Z","v":200,"vw":8.80625},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-22T15:05:00Z","v":1228,"vw":8.81},{"c":8.8,"h":8.8,"l":8.8,"n":10,"o":8.8,"t":"2026-10-22T15:10:00Z","v":423,"vw":8.8},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T15:15:00Z","v":810,"vw":8.79},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-22T15:20:00Z","v":355,"vw":8.81},{"c":8.7997,"h":8.7997,"l":8.7997,"n":1,"o":8.7997,"t":"2026-10-22T15:30:00Z","v":113,"vw":8.7997},{"c":8.8089,"h":8.8089,"l":8.8,"n":6,"o":8.8,"t":"2026-10-22T16:10:00Z","v":1378,"vw":8.802941},{"c":8.8043,"h":8.8043,"l":8.8043,"n":1,"o":8.8043,"t":"2026-10-22T16:20:00Z","v":1925,"vw":8.8043},{"c":8.82,"h":8.82,"l":8.805,"n":4,"o":8.805,"t":"2026-10-22T16:25:00Z","v":883,"vw":8.807143},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-22T16:35:00Z","v":100,"vw":8.8},{"c":8.8004,"h":8.8004,"l":8.8004,"n":1,"o":8.8004,"t":"2026-10-22T16:45:00Z","v":100,"vw":8.8004},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-22T16:50:00Z","v":795,"vw":8.79},{"c":8.8,"h":8.8,"l":8.795,"n":4,"o":8.795,"t":"2026-10-22T17:35:00Z","v":365,"vw":8.796556},{"c":8.795,"h":8.7988,"l":8.795,"n":7,"o":8.7988,"t":"2026-10-22T17:45:00Z","v":368,"vw":8.797617},{"c":8.7999,"h":8.7999,"l":8.79,"n":6,"o":8.795,"t":"2026-10-22T17:55:00Z","v":3223,"vw":8.795154},{"c":8.795,"h":8.795,"l":8.795,"n":1,"o":8.795,"t":"2026-10-22T18:00:00Z","v":100,"vw":8.795},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-22T18:20:00Z","v":100,"vw":8.8},{"c":8.8,"h":8.8,"l":8.785,"n":27,"o":8.79,"t":"2026-10-22T18:35:00Z","v":8297,"vw":8.791876},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-22T18:40:00Z","v":1114,"vw":8.78},{"c":8.79,"h":8.79,"l":8.785,"n":3,"o":8.785,"t":"2026-10-22T18:50:00Z","v":882,"vw":8.787166},{"c":8.7999,"h":8.7999,"l":8.7999,"n":1,"o":8.7999,"t":"2026-10-22T18:55:00Z","v":200,"vw":8.7999},{"c":8.7909,"h":8.7909,"l":8.7909,"n":1,"o":8.7909,"t":"2026-10-22T19:10:00Z","v":680,"vw":8.7909},{"c":8.79,"h":8.79,"l":8.79,"n":4,"o":8.79,"t":"2026-10-22T19:15:00Z","v":155,"vw":8.79},{"c":8.79,"h":8.795,"l":8.79,"n":3,"o":8.795,"t":"2026-10-22T19:25:00Z","v":1983,"vw":8.793593},{"c":8.796,"h":8.796,"l":8.796,"n":1,"o":8.796,"t":"2026-10-22T19:30:00Z","v":518,"vw":8.796},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-22T19:40:00Z","v":101,"vw":8.8},{"c":8.7901,"h":8.7901,"l":8.7901,"n":5,"o":8.7901,"t":"2026-10-22T19:50:00Z","v":105,"vw":8.7901},{"c":8.81,"h":8.81,"l":8.8,"n":22,"o":8.8,"t":"2026-10-22T19:55:00Z","v":6595,"vw":8.800165},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-10-22T20:00:00Z","v":659,"vw":8.85}],"history":[{"c":9.7,"h":9.776,"l":9.68,"n":235,"o":9.776,"t":"2024-10-21T04:00:00Z","v":26645,"vw":9.689835},{"c":9.73,"h":9.7441,"l":9.64,"n":224,"o":9.64,"t":"2024-10-22T04:00:00Z","v":22136,"vw":9.713427},{"c":9.6726,"h":9.7,"l":9.63,"n":262,"o":9.67,"t":"2024-10-23T04:00:00Z","v":45105,"vw":9.665564},{"c":9.6718,"h":9.69,"l":9.6201,"n":166,"o":9.6201,"t":"2024-10-24T04:00:00Z","v":15719,"vw":9.663888},{"c":9.6356,"h":9.7,"l":9.635,"n":257,"o":9.7,"t":"2024-10-25T04:00:00Z","v":7374,"vw":9.663705},{"c":9.6205,"h":9.6729,"l":9.59,"n":221,"o":9.59,"t":"2024-10-28T04:00:00Z","v":23824,"vw":9.633111},{"c":9.61,"h":9.629,"l":9.55,"n":403,"o":9.59,"t":"2024-10-29T04:00:00Z","v":76991,"vw":9.591895},{"c":9.621,"h":9.68,"l":9.6,"n":252,"o":9.61,"t":"2024-10-30T04:00:00Z","v":67435,"vw":9.623701},{"c":9.5753,"h":9.63,"l":9.56,"n":447,"o":9.56,"t":"2024-10-31T04:00:00Z","v":108813,"vw":9.578054},{"c":9.55,"h":9.5901,"l":9.55,"n":193,"o":9.59,"t":"2024-11-01T04:00:00Z","v":16399,"vw":9.555327},{"c":9.6553,"h":9.665,"l":9.55,"n":268,"o":9.55,"t":"2024-11-04T05:00:00Z","v":34160,"vw":9.643077},{"c":9.705,"h":9.705,"l":9.58,"n":259,"o":9.58,"t":"2024-11-05T05:00:00Z","v":56574,"vw":9.658376},{"c":9.6684,"h":9.7197,"l":9.63,"n":179,"o":9.63,"t":"2024-11-06T05:00:00Z","v":25844,"vw":9.676781},{"c":9.74,"h":9.74,"l":9.6701,"n":278,"o":9.72,"t":"2024-11-07T05:00:00Z","v":44292,"vw":9.714069},{"c":9.82,"h":9.83,"l":9.74,"n":449,"o":9.74,"t":"2024-11-08T05:00:00Z","v":79263,"vw":9.780979},{"c":9.8,"h":9.85,"l":9.79,"n":198,"o":9.79,"t":"2024-11-11T05:00:00Z","v":32254,"vw":9.829997},{"c":9.71,"h":9.79,"l":9.69,"n":232,"o":9.79,"t":"2024-11-12T05:00:00Z","v":46339,"vw":9.742442},{"c":9.7,"h":9.7613,"l":9.7,"n":222,"o":9.76,"t":"2024-11-13T05:00:00Z","v":42603,"vw":9.738533},{"c":9.68,"h":9.74,"l":9.68,"n":272,"o":9.68,"t":"2024-11-14T05:00:00Z","v":24431,"vw":9.688887},{"c":9.67,"h":9.6769,"l":9.64,"n":184,"o":9.65,"t":"2024-11-15T05:00:00Z","v":30866,"vw":9.654908},{"c":9.65,"h":9.6901,"l":9.65,"n":184,"o":9.66,"t":"2024-11-18T05:00:00Z","v":30340,"vw":9.673636},{"c":9.655,"h":9.69,"l":9.64,"n":167,"o":9.69,"t":"2024-11-19T05:00:00Z","v":15371,"vw":9.658063},{"c":9.62,"h":9.64,"l":9.6,"n":165,"o":9.64,"t":"2024-11-20T05:00:00Z","v":23730,"vw":9.611451},{"c":9.67,"h":9.685,"l":9.61,"n":246,"o":9.61,"t":"2024-11-21T05:00:00Z","v":42156,"vw":9.65798},{"c":9.69,"h":9.726,"l":9.68,"n":249,"o":9.68,"t":"2024-11-22T05:00:00Z","v":45649,"vw":9.706789},{"c":9.77,"h":9.82,"l":9.72,"n":347,"o":9.72,"t":"2024-11-25T05:00:00Z","v":42023,"vw":9.78689},{"c":9.745,"h":9.77,"l":9.711,"n":194,"o":9.77,"t":"2024-11-26T05:00:00Z","v":19231,"vw":9.73387},{"c":9.78,"h":9.78,"l":9.75,"n":264,"o":9.751,"t":"2024-11-27T05:00:00Z","v":30403,"vw":9.764407},{"c":9.8155,"h":9.8155,"l":9.77,"n":211,"o":9.78,"t":"2024-11-29T05:00:00Z","v":49628,"vw":9.778995},{"c":9.78,"h":9.85,"l":9.78,"n":523,"o":9.84,"t":"2024-12-02T05:00:00Z","v":50764,"vw":9.799945},{"c":9.7455,"h":9.78,"l":9.73,"n":270,"o":9.78,"t":"2024-12-03T05:00:00Z","v":30316,"vw":9.755903},{"c":9.6851,"h":9.72,"l":9.68,"n":438,"o":9.68,"t":"2024-12-04T05:00:00Z","v":18498,"vw":9.695887},{"c":9.6951,"h":9.7199,"l":9.68,"n":336,"o":9.695,"t":"2024-12-05T05:00:00Z","v":46402,"vw":9.702938},{"c":9.695,"h":9.725,"l":9.69,"n":258,"o":9.71,"t":"2024-12-06T05:00:00Z","v":23787,"vw":9.697928},{"c":9.6753,"h":9.81,"l":9.67,"n":581,"o":9.69,"t":"2024-12-09T05:00:00Z","v":71211,"vw":9.754619},{"c":9.7,"h":9.72,"l":9.65,"n":289,"o":9.72,"t":"2024-12-10T05:00:00Z","v":18211,"vw":9.673584},{"c":9.69,"h":9.74,"l":9.6655,"n":483,"o":9.74,"t":"2024-12-11T05:00:00Z","v":39037,"vw":9.700063},{"c":9.62,"h":9.68,"l":9.62,"n":410,"o":9.62,"t":"2024-12-12T05:00:00Z","v":27181,"vw":9.636693},{"c":9.575,"h":9.625,"l":9.551,"n":314,"o":9.625,"t":"2024-12-13T05:00:00Z","v":48386,"vw":9.571669},{"c":9.565,"h":9.5889,"l":9.54,"n":519,"o":9.54,"t":"2024-12-16T05:00:00Z","v":81551,"vw":9.565605},{"c":9.5605,"h":9.59,"l":9.52,"n":383,"o":9.59,"t":"2024-12-17T05:00:00Z","v":48453,"vw":9.540763},{"c":9.4131,"h":9.5899,"l":9.41,"n":378,"o":9.56,"t":"2024-12-18T05:00:00Z","v":69728,"vw":9.546564},{"c":9.37,"h":9.4232,"l":9.36,"n":497,"o":9.42,"t":"2024-12-19T05:00:00Z","v":90721,"vw":9.375895},{"c":9.39,"h":9.45,"l":9.37,"n":403,"o":9.37,"t":"2024-12-20T05:00:00Z","v":65241,"vw":9.426812},{"c":9.385,"h":9.44,"l":9.37,"n":415,"o":9.37,"t":"2024-12-23T05:00:00Z","v":55499,"vw":9.399548},{"c":9.37,"h":9.375,"l":9.35,"n":205,"o":9.36,"t":"2024-12-24T05:00:00Z","v":15444,"vw":9.364099},{"c":9.355,"h":9.37,"l":9.3407,"n":417,"o":9.36,"t":"2024-12-26T05:00:00Z","v":41884,"vw":9.357332},{"c":9.305,"h":9.3585,"l":9.3,"n":358,"o":9.35,"t":"2024-12-27T05:00:00Z","v":37365,"vw":9.320938},{"c":9.27,"h":9.2752,"l":9.2,"n":337,"o":9.2,"t":"2024-12-30T05:00:00Z","v":43584,"vw":9.220766},{"c":9.26,"h":9.315,"l":9.25,"n":447,"o":9.26,"t":"2024-12-31T05:00:00Z","v":41163,"vw":9.276914},{"c":9.38,"h":9.3893,"l":9.3,"n":261,"o":9.3,"t":"2025-01-02T05:00:00Z","v":29971,"vw":9.365249},{"c":9.485,"h":9.5,"l":9.44,"n":151,"o":9.44,"t":"2025-01-03T05:00:00Z","v":25872,"vw":9.473664},{"c":9.5,"h":9.51,"l":9.45,"n":313,"o":9.45,"t":"2025-01-06T05:00:00Z","v":38933,"vw":9.478717},{"c":9.3356,"h":9.51,"l":9.3352,"n":257,"o":9.51,"t":"2025-01-07T05:00:00Z","v":44882,"vw":9.413005},{"c":9.278,"h":9.33,"l":9.27,"n":207,"o":9.33,"t":"2025-01-08T05:00:00Z","v":23437,"vw":9.294339},{"c":9.1444,"h":9.23,"l":9.13,"n":268,"o":9.23,"t":"2025-01-10T05:00:00Z","v":33283,"vw":9.183713},{"c":9.085,"h":9.1197,"l":9.0705,"n":188,"o":9.09,"t":"2025-01-13T05:00:00Z","v":30700,"vw":9.088012},{"c":9.185,"h":9.185,"l":9.09,"n":129,"o":9.09,"t":"2025-01-14T05:00:00Z","v":25420,"vw":9.161505},{"c":9.385,"h":9.4036,"l":9.23,"n":256,"o":9.23,"t":"2025-01-15T05:00:00Z","v":31886,"vw":9.303604},{"c":9.3951,"h":9.43,"l":9.33,"n":140,"o":9.33,"t":"2025-01-16T05:00:00Z","v":16401,"vw":9.39792},{"c":9.4,"h":9.4273,"l":9.391,"n":215,"o":9.4,"t":"2025-01-17T05:00:00Z","v":28460,"vw":9.408109},{"c":9.49,"h":9.5152,"l":9.38,"n":164,"o":9.38,"t":"2025-01-21T05:00:00Z","v":25126,"vw":9.455293},{"c":9.4549,"h":9.4899,"l":9.44,"n":215,"o":9.45,"t":"2025-01-22T05:00:00Z","v":38418,"vw":9.463013},{"c":9.435,"h":9.464,"l":9.37,"n":271,"o":9.37,"t":"2025-01-23T05:00:00Z","v":37337,"vw":9.421317},{"c":9.455,"h":9.48,"l":9.4285,"n":207,"o":9.43,"t":"2025-01-24T05:00:00Z","v":28227,"vw":9.457263},{"c":9.48,"h":9.49,"l":9.44,"n":201,"o":9.46,"t":"2025-01-27T05:00:00Z","v":45678,"vw":9.47276},{"c":9.4649,"h":9.4899,"l":9.44,"n":117,"o":9.48,"t":"2025-01-28T05:00:00Z","v":17420,"vw":9.459876},{"c":9.41,"h":9.4797,"l":9.381,"n":332,"o":9.44,"t":"2025-01-29T05:00:00Z","v":33905,"vw":9.425144},{"c":9.4547,"h":9.4899,"l":9.44,"n":181,"o":9.45,"t":"2025-01-30T05:00:00Z","v":20440,"vw":9.455568},{"c":9.41,"h":9.54,"l":9.3844,"n":289,"o":9.54,"t":"2025-01-31T05:00:00Z","v":31128,"vw":9.456249},{"c":9.25,"h":9.32,"l":9.24,"n":338,"o":9.32,"t":"2025-02-03T05:00:00Z","v":46951,"vw":9.262108},{"c":9.2797,"h":9.2944,"l":9.23,"n":174,"o":9.23,"t":"2025-02-04T05:00:00Z","v":47667,"vw":9.263534},{"c":9.33,"h":9.34,"l":9.28,"n":117,"o":9.31,"t":"2025-02-05T05:00:00Z","v":8984,"vw":9.320309},{"c":9.29,"h":9.3789,"l":9.2805,"n":286,"o":9.36,"t":"2025-02-06T05:00:00Z","v":23135,"vw":9.316604},{"c":9.3,"h":9.3286,"l":9.2603,"n":220,"o":9.32,"t":"2025-02-07T05:00:00Z","v":24018,"vw":9.292025},{"c":9.275,"h":9.3099,"l":9.265,"n":328,"o":9.27,"t":"2025-02-10T05:00:00Z","v":28906,"vw":9.28157},{"c":9.2399,"h":9.2799,"l":9.2,"n":271,"o":9.2,"t":"2025-02-11T05:00:00Z","v":34147,"vw":9.247247},{"c":9.215,"h":9.2305,"l":9.1602,"n":146,"o":9.2,"t":"2025-02-12T05:00:00Z","v":15744,"vw":9.212426},{"c":9.2922,"h":9.3174,"l":9.25,"n":128,"o":9.25,"t":"2025-02-13T05:00:00Z","v":10722,"vw":9.28521},{"c":9.34,"h":9.37,"l":9.33,"n":147,"o":9.34,"t":"2025-02-14T05:00:00Z","v":17616,"vw":9.346396},{"c":9.336,"h":9.3578,"l":9.32,"n":322,"o":9.32,"t":"2025-02-18T05:00:00Z","v":48230,"vw":9.332715},{"c":9.3301,"h":9.35,"l":9.28,"n":408,"o":9.31,"t":"2025-02-19T05:00:00Z","v":64272,"vw":9.314724},{"c":9.295,"h":9.3625,"l":9.26,"n":199,"o":9.35,"t":"2025-02-20T05:00:00Z","v":37261,"vw":9.296006},{"c":9.2837,"h":9.3304,"l":9.27,"n":286,"o":9.31,"t":"2025-02-21T05:00:00Z","v":58491,"vw":9.298721},{"c":9.2977,"h":9.3,"l":9.26,"n":207,"o":9.26,"t":"2025-02-24T05:00:00Z","v":30528,"vw":9.28632},{"c":9.325,"h":9.35,"l":9.29,"n":371,"o":9.31,"t":"2025-02-25T05:00:00Z","v":35116,"vw":9.312758},{"c":9.315,"h":9.35,"l":9.29,"n":259,"o":9.29,"t":"2025-02-26T05:00:00Z","v":37298,"vw":9.304486},{"c":9.3094,"h":9.34,"l":9.3094,"n":126,"o":9.33,"t":"2025-02-27T05:00:00Z","v":6793,"vw":9.327976},{"c":9.332,"h":9.4,"l":9.294,"n":177,"o":9.4,"t":"2025-02-28T05:00:00Z","v":35086,"vw":9.318132},{"c":9.195,"h":9.2844,"l":9.19,"n":308,"o":9.22,"t":"2025-03-03T05:00:00Z","v":30306,"vw":9.255954},{"c":9.18,"h":9.2381,"l":9.095,"n":429,"o":9.18,"t":"2025-03-04T05:00:00Z","v":59791,"vw":9.147908},{"c":9.16,"h":9.1895,"l":9.11,"n":513,"o":9.13,"t":"2025-03-05T05:00:00Z","v":80106,"vw":9.152427},{"c":9.115,"h":9.1985,"l":9.11,"n":223,"o":9.15,"t":"2025-03-06T05:00:00Z","v":30532,"vw":9.125259},{"c":9.0837,"h":9.155,"l":9.08,"n":352,"o":9.08,"t":"2025-03-07T05:00:00Z","v":25078,"vw":9.105224},{"c":8.99,"h":9.099,"l":8.99,"n":336,"o":9.07,"t":"2025-03-10T04:00:00Z","v":57671,"vw":9.046814},{"c":8.9658,"h":9.05,"l":8.96,"n":297,"o":8.96,"t":"2025-03-11T04:00:00Z","v":48061,"vw":8.985012},{"c":9.01,"h":9.04,"l":8.9699,"n":318,"o":8.98,"t":"2025-03-12T04:00:00Z","v":60185,"vw":8.998962},{"c":8.99,"h":9.03,"l":8.98,"n":282,"o":8.99,"t":"2025-03-13T04:00:00Z","v":35361,"vw":8.998328},{"c":9.06,"h":9.08,"l":8.98,"n":327,"o":8.98,"t":"2025-03-14T04:00:00Z","v":49154,"vw":9.055038},{"c":9.1471,"h":9.16,"l":9.06,"n":205,"o":9.06,"t":"2025-03-17T04:00:00Z","v":29889,"vw":9.14049},{"c":9.126,"h":9.1378,"l":9.095,"n":206,"o":9.12,"t":"2025-03-18T04:00:00Z","v":15106,"vw":9.116479},{"c":9.15,"h":9.175,"l":9.1158,"n":174,"o":9.13,"t":"2025-03-19T04:00:00Z","v":20973,"vw":9.149393},{"c":9.145,"h":9.1757,"l":9.14,"n":135,"o":9.14,"t":"2025-03-20T04:00:00Z","v":6430,"vw":9.155556},{"c":9.13,"h":9.175,"l":9.1,"n":255,"o":9.1,"t":"2025-03-21T04:00:00Z","v":13263,"vw":9.14316},{"c":9.16,"h":9.2,"l":9.14,"n":436,"o":9.16,"t":"2025-03-24T04:00:00Z","v":78204,"vw":9.173199},{"c":9.17,"h":9.2,"l":9.15,"n":228,"o":9.15,"t":"2025-03-25T04:00:00Z","v":37004,"vw":9.181105},{"c":9.105,"h":9.18,"l":9.1,"n":240,"o":9.15,"t":"2025-03-26T04:00:00Z","v":34904,"vw":9.134183},{"c":9.05,"h":9.09,"l":9.0411,"n":222,"o":9.09,"t":"2025-03-27T04:00:00Z","v":50184,"vw":9.064972},{"c":9,"h":9.065,"l":8.99,"n":288,"o":9.05,"t":"2025-03-28T04:00:00Z","v":35973,"vw":9.017283},{"c":8.9653,"h":8.9899,"l":8.91,"n":379,"o":8.91,"t":"2025-03-31T04:00:00Z","v":34121,"vw":8.953957},{"c":8.9,"h":8.93,"l":8.87,"n":395,"o":8.93,"t":"2025-04-01T04:00:00Z","v":34969,"vw":8.892383},{"c":8.96,"h":8.975,"l":8.89,"n":181,"o":8.9,"t":"2025-04-02T04:00:00Z","v":23451,"vw":8.924838},{"c":8.709,"h":8.9,"l":8.705,"n":436,"o":8.9,"t":"2025-04-03T04:00:00Z","v":44279,"vw":8.775759},{"c":8.46,"h":8.7,"l":8.41,"n":469,"o":8.7,"t":"2025-04-04T04:00:00Z","v":103007,"vw":8.482378},{"c":8.4292,"h":8.5374,"l":8.25,"n":401,"o":8.41,"t":"2025-04-07T04:00:00Z","v":80652,"vw":8.420204},{"c":8.3411,"h":8.56,"l":8.3411,"n":300,"o":8.56,"t":"2025-04-08T04:00:00Z","v":54197,"vw":8.46309},{"c":8.64,"h":8.699,"l":8.25,"n":337,"o":8.25,"t":"2025-04-09T04:00:00Z","v":59674,"vw":8.412218},{"c":8.448,"h":8.5872,"l":8.39,"n":181,"o":8.55,"t":"2025-04-10T04:00:00Z","v":32563,"vw":8.46427},{"c":8.43,"h":8.46,"l":8.31,"n":199,"o":8.38,"t":"2025-04-11T04:00:00Z","v":24584,"vw":8.375922},{"c":8.49,"h":8.5499,"l":8.47,"n":257,"o":8.48,"t":"2025-04-14T04:00:00Z","v":31441,"vw":8.504309},{"c":8.5,"h":8.56,"l":8.48,"n":166,"o":8.48,"t":"2025-04-15T04:00:00Z","v":19406,"vw":8.520634},{"c":8.495,"h":8.56,"l":8.47,"n":262,"o":8.52,"t":"2025-04-16T04:00:00Z","v":47102,"vw":8.539246},{"c":8.55,"h":8.57,"l":8.5,"n":248,"o":8.57,"t":"2025-04-17T04:00:00Z","v":40536,"vw":8.535502},{"c":8.475,"h":8.5885,"l":8.4277,"n":250,"o":8.55,"t":"2025-04-21T04:00:00Z","v":30559,"vw":8.493189},{"c":8.5535,"h":8.59,"l":8.5056,"n":153,"o":8.5799,"t":"2025-04-22T04:00:00Z","v":23664,"vw":8.553902},{"c":8.59,"h":8.72,"l":8.59,"n":167,"o":8.63,"t":"2025-04-23T04:00:00Z","v":25727,"vw":8.665033},{"c":8.76,"h":8.78,"l":8.61,"n":242,"o":8.61,"t":"2025-04-24T04:00:00Z","v":49048,"vw":8.7363},{"c":8.7598,"h":8.7638,"l":8.7343,"n":119,"o":8.76,"t":"2025-04-25T04:00:00Z","v":15490,"vw":8.757189},{"c":8.7979,"h":8.8155,"l":8.73,"n":242,"o":8.73,"t":"2025-04-28T04:00:00Z","v":20293,"vw":8.779462},{"c":8.805,"h":8.81,"l":8.79,"n":255,"o":8.81,"t":"2025-04-29T04:00:00Z","v":33160,"vw":8.800686},{"c":8.75,"h":8.8,"l":8.67,"n":201,"o":8.8,"t":"2025-04-30T04:00:00Z","v":15177,"vw":8.731354},{"c":8.71,"h":8.76,"l":8.695,"n":230,"o":8.76,"t":"2025-05-01T04:00:00Z","v":32248,"vw":8.722607},{"c":8.78,"h":8.79,"l":8.68,"n":230,"o":8.68,"t":"2025-05-02T04:00:00Z","v":22964,"vw":8.762067},{"c":8.7333,"h":8.77,"l":8.71,"n":321,"o":8.76,"t":"2025-05-05T04:00:00Z","v":30388,"vw":8.748093},{"c":8.7301,"h":8.74,"l":8.68,"n":177,"o":8.74,"t":"2025-05-06T04:00:00Z","v":17164,"vw":8.713177},{"c":8.75,"h":8.755,"l":8.7007,"n":335,"o":8.72,"t":"2025-05-07T04:00:00Z","v":40381,"vw":8.725945},{"c":8.7709,"h":8.85,"l":8.7704,"n":266,"o":8.8,"t":"2025-05-08T04:00:00Z","v":30893,"vw":8.795778},{"c":8.7599,"h":8.8,"l":8.75,"n":240,"o":8.8,"t":"2025-05-09T04:00:00Z","v":15886,"vw":8.776635},{"c":8.9,"h":8.91,"l":8.85,"n":301,"o":8.89,"t":"2025-05-12T04:00:00Z","v":34806,"vw":8.885281},{"c":8.93,"h":8.93,"l":8.87,"n":167,"o":8.88,"t":"2025-05-13T04:00:00Z","v":33552,"vw":8.898996},{"c":8.88,"h":8.95,"l":8.86,"n":273,"o":8.95,"t":"2025-05-14T04:00:00Z","v":34098,"vw":8.887544},{"c":8.85,"h":8.91,"l":8.8301,"n":302,"o":8.86,"t":"2025-05-15T04:00:00Z","v":61564,"vw":8.864417},{"c":8.95,"h":8.95,"l":8.84,"n":233,"o":8.85,"t":"2025-05-16T04:00:00Z","v":21920,"vw":8.873784},{"c":8.88,"h":8.89,"l":8.84,"n":242,"o":8.84,"t":"2025-05-19T04:00:00Z","v":35555,"vw":8.873622},{"c":8.84,"h":8.93,"l":8.84,"n":241,"o":8.85,"t":"2025-05-20T04:00:00Z","v":24144,"vw":8.880112},{"c":8.68,"h":8.91,"l":8.68,"n":336,"o":8.83,"t":"2025-05-21T04:00:00Z","v":57713,"vw":8.795761},{"c":8.71,"h":8.75,"l":8.66,"n":294,"o":8.68,"t":"2025-05-22T04:00:00Z","v":53798,"vw":8.721373},{"c":8.7098,"h":8.7298,"l":8.65,"n":346,"o":8.65,"t":"2025-05-23T04:00:00Z","v":37418,"vw":8.692382},{"c":8.8197,"h":8.93,"l":8.76,"n":446,"o":8.93,"t":"2025-05-27T04:00:00Z","v":49015,"vw":8.820047},{"c":8.77,"h":8.83,"l":8.77,"n":364,"o":8.82,"t":"2025-05-28T04:00:00Z","v":44379,"vw":8.787997},{"c":8.7685,"h":8.8,"l":8.7583,"n":262,"o":8.78,"t":"2025-05-29T04:00:00Z","v":28280,"vw":8.769447},{"c":8.74,"h":8.77,"l":8.72,"n":254,"o":8.7602,"t":"2025-05-30T04:00:00Z","v":32555,"vw":8.743258},{"c":8.67,"h":8.71,"l":8.65,"n":224,"o":8.68,"t":"2025-06-02T04:00:00Z","v":21218,"vw":8.665187},{"c":8.75,"h":8.75,"l":8.67,"n":168,"o":8.67,"t":"2025-06-03T04:00:00Z","v":33555,"vw":8.732244},{"c":8.7651,"h":8.8,"l":8.74,"n":228,"o":8.74,"t":"2025-06-04T04:00:00Z","v":36982,"vw":8.777452},{"c":8.79,"h":8.82,"l":8.75,"n":142,"o":8.82,"t":"2025-06-05T04:00:00Z","v":19493,"vw":8.78572},{"c":8.81,"h":8.82,"l":8.7704,"n":286,"o":8.82,"t":"2025-06-06T04:00:00Z","v":36598,"vw":8.796102},{"c":8.8,"h":8.84,"l":8.79,"n":284,"o":8.82,"t":"2025-06-09T04:00:00Z","v":34126,"vw":8.817704},{"c":8.81,"h":8.84,"l":8.79,"n":182,"o":8.81,"t":"2025-06-10T04:00:00Z","v":18108,"vw":8.810495},{"c":8.803,"h":8.87,"l":8.803,"n":242,"o":8.81,"t":"2025-06-11T04:00:00Z","v":28694,"vw":8.846052},{"c":8.7903,"h":8.85,"l":8.781,"n":164,"o":8.8,"t":"2025-06-12T04:00:00Z","v":34370,"vw":8.806593},{"c":8.76,"h":8.81,"l":8.7,"n":181,"o":8.81,"t":"2025-06-13T04:00:00Z","v":39313,"vw":8.760698},{"c":8.78,"h":8.8002,"l":8.75,"n":191,"o":8.79,"t":"2025-06-16T04:00:00Z","v":21853,"vw":8.780854},{"c":8.733,"h":8.8083,"l":8.71,"n":168,"o":8.75,"t":"2025-06-17T04:00:00Z","v":18578,"vw":8.743155},{"c":8.76,"h":8.789,"l":8.73,"n":173,"o":8.73,"t":"2025-06-18T04:00:00Z","v":22366,"vw":8.757231},{"c":8.76,"h":8.7807,"l":8.74,"n":213,"o":8.74,"t":"2025-06-20T04:00:00Z","v":17088,"vw":8.765344},{"c":8.76,"h":8.78,"l":8.71,"n":205,"o":8.78,"t":"2025-06-23T04:00:00Z","v":28880,"vw":8.751382},{"c":8.876,"h":8.89,"l":8.75,"n":255,"o":8.75,"t":"2025-06-24T04:00:00Z","v":45604,"vw":8.835073},{"c":8.83,"h":8.88,"l":8.82,"n":304,"o":8.85,"t":"2025-06-25T04:00:00Z","v":49985,"vw":8.851783},{"c":8.89,"h":8.93,"l":8.8608,"n":228,"o":8.9,"t":"2025-06-26T04:00:00Z","v":34799,"vw":8.89982},{"c":8.9,"h":8.97,"l":8.89,"n":195,"o":8.89,"t":"2025-06-27T04:00:00Z","v":26572,"vw":8.944495},{"c":8.97,"h":8.99,"l":8.89,"n":518,"o":8.89,"t":"2025-06-30T04:00:00Z","v":67029,"vw":8.970632},{"c":8.976,"h":8.98,"l":8.9,"n":233,"o":8.9,"t":"2025-07-01T04:00:00Z","v":50649,"vw":8.95251},{"c":9.078,"h":9.078,"l":8.94,"n":255,"o":8.94,"t":"2025-07-02T04:00:00Z","v":47929,"vw":9.029165},{"c":9.11,"h":9.12,"l":9.07,"n":219,"o":9.07,"t":"2025-07-03T04:00:00Z","v":30240,"vw":9.09823},{"c":9.058,"h":9.12,"l":9.0401,"n":287,"o":9.12,"t":"2025-07-07T04:00:00Z","v":57972,"vw":9.075292},{"c":9.14,"h":9.14,"l":9.04,"n":218,"o":9.04,"t":"2025-07-08T04:00:00Z","v":24777,"vw":9.086304},{"c":9.12,"h":9.19,"l":9.11,"n":266,"o":9.19,"t":"2025-07-09T04:00:00Z","v":39925,"vw":9.136053},{"c":9.1898,"h":9.2099,"l":9.11,"n":308,"o":9.11,"t":"2025-07-10T04:00:00Z","v":38459,"vw":9.175131},{"c":9.125,"h":9.16,"l":9.125,"n":182,"o":9.13,"t":"2025-07-11T04:00:00Z","v":24156,"vw":9.136254},{"c":9.09,"h":9.15,"l":9.08,"n":202,"o":9.08,"t":"2025-07-14T04:00:00Z","v":22670,"vw":9.100414},{"c":9.022,"h":9.15,"l":9.02,"n":230,"o":9.08,"t":"2025-07-15T04:00:00Z","v":53016,"vw":9.046446},{"c":9.092,"h":9.092,"l":9.02,"n":279,"o":9.03,"t":"2025-07-16T04:00:00Z","v":32844,"vw":9.060629},{"c":9.17,"h":9.1899,"l":9.116,"n":163,"o":9.116,"t":"2025-07-17T04:00:00Z","v":25243,"vw":9.169369},{"c":9.15,"h":9.2049,"l":9.15,"n":288,"o":9.16,"t":"2025-07-18T04:00:00Z","v":38440,"vw":9.173928},{"c":9.1503,"h":9.23,"l":9.15,"n":233,"o":9.23,"t":"2025-07-21T04:00:00Z","v":33508,"vw":9.19124},{"c":9.1551,"h":9.18,"l":9.12,"n":190,"o":9.16,"t":"2025-07-22T04:00:00Z","v":24381,"vw":9.142594},{"c":9.16,"h":9.1744,"l":9.15,"n":124,"o":9.17,"t":"2025-07-23T04:00:00Z","v":7611,"vw":9.15941},{"c":9.1716,"h":9.2,"l":9.17,"n":268,"o":9.18,"t":"2025-07-24T04:00:00Z","v":44033,"vw":9.184525},{"c":9.2152,"h":9.22,"l":9.18,"n":180,"o":9.18,"t":"2025-07-25T04:00:00Z","v":31839,"vw":9.20598},{"c":9.1592,"h":9.19,"l":9.14,"n":210,"o":9.18,"t":"2025-07-28T04:00:00Z","v":16571,"vw":9.15875},{"c":9.1807,"h":9.19,"l":9.15,"n":288,"o":9.15,"t":"2025-07-29T04:00:00Z","v":53345,"vw":9.176503},{"c":9.1358,"h":9.1998,"l":9.135,"n":174,"o":9.16,"t":"2025-07-30T04:00:00Z","v":25206,"vw":9.18127},{"c":9.155,"h":9.17,"l":9.14,"n":176,"o":9.14,"t":"2025-07-31T04:00:00Z","v":32766,"vw":9.155605},{"c":9.0771,"h":9.15,"l":9.035,"n":193,"o":9.15,"t":"2025-08-01T04:00:00Z","v":29813,"vw":9.063524},{"c":9.1668,"h":9.18,"l":9.11,"n":177,"o":9.125,"t":"2025-08-04T04:00:00Z","v":26118,"vw":9.143367},{"c":9.1599,"h":9.1999,"l":9.12,"n":144,"o":9.14,"t":"2025-08-05T04:00:00Z","v":21605,"vw":9.143524},{"c":9.1513,"h":9.18,"l":9.13,"n":178,"o":9.14,"t":"2025-08-06T04:00:00Z","v":38083,"vw":9.154007},{"c":9.14,"h":9.2,"l":9.11,"n":246,"o":9.14,"t":"2025-08-07T04:00:00Z","v":24154,"vw":9.147471},{"c":9.18,"h":9.1923,"l":9.11,"n":219,"o":9.11,"t":"2025-08-08T04:00:00Z","v":48526,"vw":9.158173},{"c":9.1923,"h":9.24,"l":9.19,"n":243,"o":9.23,"t":"2025-08-11T04:00:00Z","v":32855,"vw":9.215215},{"c":9.2593,"h":9.28,"l":9.2,"n":218,"o":9.2,"t":"2025-08-12T04:00:00Z","v":37435,"vw":9.244065},{"c":9.2851,"h":9.31,"l":9.261,"n":157,"o":9.31,"t":"2025-08-13T04:00:00Z","v":25401,"vw":9.275257},{"c":9.2519,"h":9.3099,"l":9.24,"n":182,"o":9.24,"t":"2025-08-14T04:00:00Z","v":32125,"vw":9.250275},{"c":9.2229,"h":9.28,"l":9.2,"n":135,"o":9.26,"t":"2025-08-15T04:00:00Z","v":11153,"vw":9.250146},{"c":9.255,"h":9.27,"l":9.22,"n":183,"o":9.22,"t":"2025-08-18T04:00:00Z","v":30532,"vw":9.237806},{"c":9.2215,"h":9.293,"l":9.21,"n":198,"o":9.265,"t":"2025-08-19T04:00:00Z","v":26823,"vw":9.233495},{"c":9.1857,"h":9.2299,"l":9.17,"n":320,"o":9.2286,"t":"2025-08-20T04:00:00Z","v":136291,"vw":9.187672},{"c":9.18,"h":9.2116,"l":9.16,"n":146,"o":9.16,"t":"2025-08-21T04:00:00Z","v":22697,"vw":9.183274},{"c":9.2548,"h":9.3,"l":9.22,"n":254,"o":9.22,"t":"2025-08-22T04:00:00Z","v":50526,"vw":9.278142},{"c":9.2464,"h":9.275,"l":9.23,"n":142,"o":9.24,"t":"2025-08-25T04:00:00Z","v":18806,"vw":9.258201},{"c":9.2429,"h":9.265,"l":9.223,"n":117,"o":9.23,"t":"2025-08-26T04:00:00Z","v":10177,"vw":9.246512},{"c":9.2662,"h":9.27,"l":9.22,"n":165,"o":9.23,"t":"2025-08-27T04:00:00Z","v":42283,"vw":9.24368},{"c":9.269,"h":9.3,"l":9.24,"n":282,"o":9.25,"t":"2025-08-28T04:00:00Z","v":73349,"vw":9.25438},{"c":9.2201,"h":9.28,"l":9.22,"n":196,"o":9.28,"t":"2025-08-29T04:00:00Z","v":35402,"vw":9.239352},{"c":9.155,"h":9.17,"l":9.09,"n":219,"o":9.11,"t":"2025-09-02T04:00:00Z","v":45260,"vw":9.146605},{"c":9.1952,"h":9.21,"l":9.16,"n":193,"o":9.1986,"t":"2025-09-03T04:00:00Z","v":39370,"vw":9.183398},{"c":9.2341,"h":9.235,"l":9.1999,"n":126,"o":9.2054,"t":"2025-09-04T04:00:00Z","v":13593,"vw":9.222351},{"c":9.2793,"h":9.281,"l":9.23,"n":268,"o":9.25,"t":"2025-09-05T04:00:00Z","v":42241,"vw":9.257112},{"c":9.31,"h":9.311,"l":9.26,"n":243,"o":9.26,"t":"2025-09-08T04:00:00Z","v":31346,"vw":9.287254},{"c":9.275,"h":9.32,"l":9.27,"n":235,"o":9.32,"t":"2025-09-09T04:00:00Z","v":38885,"vw":9.294569},{"c":9.3443,"h":9.35,"l":9.3064,"n":201,"o":9.34,"t":"2025-09-10T04:00:00Z","v":78228,"vw":9.338745},{"c":9.45,"h":9.45,"l":9.36,"n":233,"o":9.39,"t":"2025-09-11T04:00:00Z","v":51438,"vw":9.418259},{"c":9.425,"h":9.45,"l":9.38,"n":207,"o":9.38,"t":"2025-09-12T04:00:00Z","v":30753,"vw":9.407452},{"c":9.4505,"h":9.4799,"l":9.41,"n":185,"o":9.41,"t":"2025-09-15T04:00:00Z","v":20073,"vw":9.445352},{"c":9.45,"h":9.49,"l":9.4208,"n":160,"o":9.49,"t":"2025-09-16T04:00:00Z","v":26541,"vw":9.450141},{"c":9.4625,"h":9.49,"l":9.4422,"n":180,"o":9.49,"t":"2025-09-17T04:00:00Z","v":46659,"vw":9.468909},{"c":9.52,"h":9.52,"l":9.4362,"n":177,"o":9.44,"t":"2025-09-18T04:00:00Z","v":34275,"vw":9.489934},{"c":9.5,"h":9.54,"l":9.4501,"n":163,"o":9.54,"t":"2025-09-19T04:00:00Z","v":25786,"vw":9.501007},{"c":9.49,"h":9.49,"l":9.4541,"n":221,"o":9.4541,"t":"2025-09-22T04:00:00Z","v":29906,"vw":9.470509},{"c":9.45,"h":9.503,"l":9.45,"n":176,"o":9.46,"t":"2025-09-23T04:00:00Z","v":33787,"vw":9.48438},{"c":9.385,"h":9.47,"l":9.3614,"n":163,"o":9.47,"t":"2025-09-24T04:00:00Z","v":25649,"vw":9.419784},{"c":9.3393,"h":9.38,"l":9.33,"n":146,"o":9.38,"t":"2025-09-25T04:00:00Z","v":22734,"vw":9.356701},{"c":9.36,"h":9.4,"l":9.345,"n":144,"o":9.4,"t":"2025-09-26T04:00:00Z","v":30638,"vw":9.360563},{"c":9.3581,"h":9.39,"l":9.34,"n":209,"o":9.39,"t":"2025-09-29T04:00:00Z","v":82961,"vw":9.347179},{"c":9.24,"h":9.41,"l":9.24,"n":206,"o":9.38,"t":"2025-09-30T04:00:00Z","v":23410,"vw":9.275561},{"c":9.274,"h":9.2886,"l":9.23,"n":185,"o":9.25,"t":"2025-10-01T04:00:00Z","v":27017,"vw":9.250101},{"c":9.2903,"h":9.2903,"l":9.24,"n":157,"o":9.24,"t":"2025-10-02T04:00:00Z","v":33409,"vw":9.273987},{"c":9.3155,"h":9.34,"l":9.3,"n":172,"o":9.3063,"t":"2025-10-03T04:00:00Z","v":17559,"vw":9.319098},{"c":9.3298,"h":9.36,"l":9.31,"n":237,"o":9.36,"t":"2025-10-06T04:00:00Z","v":37918,"vw":9.330785},{"c":9.35,"h":9.37,"l":9.29,"n":284,"o":9.3,"t":"2025-10-07T04:00:00Z","v":68660,"vw":9.341679},{"c":9.3243,"h":9.38,"l":9.27,"n":299,"o":9.38,"t":"2025-10-08T04:00:00Z","v":54232,"vw":9.320872},{"c":9.2954,"h":9.38,"l":9.27,"n":175,"o":9.29,"t":"2025-10-09T04:00:00Z","v":22155,"vw":9.293346},{"c":9.145,"h":9.3,"l":9.14,"n":272,"o":9.3,"t":"2025-10-10T04:00:00Z","v":19755,"vw":9.188106},{"c":9.18,"h":9.25,"l":9.16,"n":155,"o":9.17,"t":"2025-10-13T04:00:00Z","v":24715,"vw":9.201696},{"c":9.2634,"h":9.3,"l":9.16,"n":135,"o":9.16,"t":"2025-10-14T04:00:00Z","v":18755,"vw":9.216926},{"c":9.2899,"h":9.3206,"l":9.26,"n":167,"o":9.26,"t":"2025-10-15T04:00:00Z","v":17452,"vw":9.290144},{"c":9.1653,"h":9.28,"l":9.1653,"n":188,"o":9.28,"t":"2025-10-16T04:00:00Z","v":25820,"vw":9.23123},{"c":9.1684,"h":9.1759,"l":9.13,"n":187,"o":9.13,"t":"2025-10-17T04:00:00Z","v":24870,"vw":9.15533},{"c":9.2663,"h":9.28,"l":9.18,"n":170,"o":9.18,"t":"2025-10-20T04:00:00Z","v":30659,"vw":9.259027},{"c":9.2754,"h":9.3,"l":9.2517,"n":168,"o":9.3,"t":"2025-10-21T04:00:00Z","v":28743,"vw":9.276856},{"c":9.232,"h":9.28,"l":9.2,"n":170,"o":9.26,"t":"2025-10-22T04:00:00Z","v":21751,"vw":9.239107},{"c":9.2303,"h":9.25,"l":9.2,"n":171,"o":9.2,"t":"2025-10-23T04:00:00Z","v":24139,"vw":9.239827},{"c":9.31,"h":9.31,"l":9.25,"n":271,"o":9.26,"t":"2025-10-24T04:00:00Z","v":45874,"vw":9.282854},{"c":9.32,"h":9.37,"l":9.28,"n":388,"o":9.37,"t":"2025-10-27T04:00:00Z","v":63535,"vw":9.306102},{"c":9.255,"h":9.3,"l":9.25,"n":236,"o":9.3,"t":"2025-10-28T04:00:00Z","v":41687,"vw":9.26806},{"c":9.2185,"h":9.2699,"l":9.21,"n":183,"o":9.25,"t":"2025-10-29T04:00:00Z","v":80529,"vw":9.256907},{"c":9.17,"h":9.2305,"l":9.17,"n":268,"o":9.18,"t":"2025-10-30T04:00:00Z","v":32333,"vw":9.198506},{"c":9.1983,"h":9.22,"l":9.17,"n":268,"o":9.17,"t":"2025-10-31T04:00:00Z","v":35723,"vw":9.178471},{"c":9.1467,"h":9.18,"l":9.1001,"n":548,"o":9.17,"t":"2025-11-03T05:00:00Z","v":154918,"vw":9.149177},{"c":9.0964,"h":9.1495,"l":9.09,"n":228,"o":9.1495,"t":"2025-11-04T05:00:00Z","v":31484,"vw":9.108918},{"c":9.1601,"h":9.1784,"l":9.09,"n":116,"o":9.09,"t":"2025-11-05T05:00:00Z","v":8233,"vw":9.137466},{"c":9.112,"h":9.21,"l":9.1,"n":191,"o":9.17,"t":"2025-11-06T05:00:00Z","v":16142,"vw":9.135542},{"c":9.14,"h":9.1464,"l":9.05,"n":268,"o":9.1,"t":"2025-11-07T05:00:00Z","v":32315,"vw":9.092835},{"c":9.185,"h":9.22,"l":9.17,"n":297,"o":9.17,"t":"2025-11-10T05:00:00Z","v":58387,"vw":9.189242},{"c":9.19,"h":9.24,"l":9.16,"n":246,"o":9.16,"t":"2025-11-11T05:00:00Z","v":41938,"vw":9.206203},{"c":9.26,"h":9.27,"l":9.18,"n":181,"o":9.18,"t":"2025-11-12T05:00:00Z","v":19759,"vw":9.246428},{"c":9.1599,"h":9.26,"l":9.155,"n":247,"o":9.19,"t":"2025-11-13T05:00:00Z","v":34216,"vw":9.229567},{"c":9.152,"h":9.2,"l":9.11,"n":170,"o":9.17,"t":"2025-11-14T05:00:00Z","v":17807,"vw":9.158256},{"c":9.06,"h":9.17,"l":9.05,"n":280,"o":9.11,"t":"2025-11-17T05:00:00Z","v":47216,"vw":9.090935},{"c":9.07,"h":9.08,"l":9,"n":248,"o":9.0695,"t":"2025-11-18T05:00:00Z","v":43881,"vw":9.044206},{"c":9.05,"h":9.1025,"l":9.0464,"n":155,"o":9.0675,"t":"2025-11-19T05:00:00Z","v":34322,"vw":9.06786},{"c":8.9803,"h":9.1399,"l":8.95,"n":225,"o":9.04,"t":"2025-11-20T05:00:00Z","v":28529,"vw":9.028121},{"c":9.05,"h":9.09,"l":8.92,"n":277,"o":8.92,"t":"2025-11-21T05:00:00Z","v":41145,"vw":9.031455},{"c":9.1103,"h":9.13,"l":9.08,"n":380,"o":9.13,"t":"2025-11-24T05:00:00Z","v":27547,"vw":9.107854},{"c":9.18,"h":9.188,"l":9.13,"n":379,"o":9.15,"t":"2025-11-25T05:00:00Z","v":35115,"vw":9.169586},{"c":9.235,"h":9.25,"l":9.15,"n":444,"o":9.15,"t":"2025-11-26T05:00:00Z","v":55117,"vw":9.225215},{"c":9.2895,"h":9.2967,"l":9.255,"n":169,"o":9.27,"t":"2025-11-28T05:00:00Z","v":17632,"vw":9.275887},{"c":9.1915,"h":9.26,"l":9.17,"n":373,"o":9.17,"t":"2025-12-01T05:00:00Z","v":47009,"vw":9.20255},{"c":9.2545,"h":9.26,"l":9.19,"n":536,"o":9.19,"t":"2025-12-02T05:00:00Z","v":41935,"vw":9.227341},{"c":9.2846,"h":9.29,"l":9.2301,"n":530,"o":9.24,"t":"2025-12-03T05:00:00Z","v":70824,"vw":9.2619},{"c":9.28,"h":9.29,"l":9.25,"n":366,"o":9.25,"t":"2025-12-04T05:00:00Z","v":26053,"vw":9.276591},{"c":9.35,"h":9.35,"l":9.26,"n":341,"o":9.26,"t":"2025-12-05T05:00:00Z","v":18715,"vw":9.322621},{"c":9.31,"h":9.4,"l":9.31,"n":635,"o":9.4,"t":"2025-12-08T05:00:00Z","v":50277,"vw":9.338327},{"c":9.41,"h":9.43,"l":9.34,"n":662,"o":9.34,"t":"2025-12-09T05:00:00Z","v":65677,"vw":9.410934},{"c":9.47,"h":9.4954,"l":9.36,"n":673,"o":9.36,"t":"2025-12-10T05:00:00Z","v":65178,"vw":9.452183},{"c":9.49,"h":9.491,"l":9.41,"n":310,"o":9.41,"t":"2025-12-11T05:00:00Z","v":29121,"vw":9.482824},{"c":9.4384,"h":9.49,"l":9.42,"n":198,"o":9.44,"t":"2025-12-12T05:00:00Z","v":22817,"vw":9.448798},{"c":9.41,"h":9.45,"l":9.3812,"n":465,"o":9.3812,"t":"2025-12-15T05:00:00Z","v":52009,"vw":9.417955},{"c":9.4147,"h":9.449,"l":9.4,"n":447,"o":9.41,"t":"2025-12-16T05:00:00Z","v":96241,"vw":9.428515},{"c":9.39,"h":9.46,"l":9.39,"n":462,"o":9.39,"t":"2025-12-17T05:00:00Z","v":87085,"vw":9.420366},{"c":9.4444,"h":9.49,"l":9.4342,"n":425,"o":9.47,"t":"2025-12-18T05:00:00Z","v":22208,"vw":9.454883},{"c":9.49,"h":9.5,"l":9.42,"n":187,"o":9.42,"t":"2025-12-19T05:00:00Z","v":46121,"vw":9.478684},{"c":9.505,"h":9.52,"l":9.48,"n":722,"o":9.48,"t":"2025-12-22T05:00:00Z","v":153813,"vw":9.508516},{"c":9.5093,"h":9.52,"l":9.4858,"n":223,"o":9.5,"t":"2025-12-23T05:00:00Z","v":34192,"vw":9.502628},{"c":9.5,"h":9.52,"l":9.49,"n":204,"o":9.52,"t":"2025-12-24T05:00:00Z","v":31596,"vw":9.498633},{"c":9.52,"h":9.52,"l":9.4944,"n":263,"o":9.51,"t":"2025-12-26T05:00:00Z","v":36309,"vw":9.504854},{"c":9.4784,"h":9.5,"l":9.46,"n":221,"o":9.5,"t":"2025-12-29T05:00:00Z","v":56925,"vw":9.479123},{"c":9.3691,"h":9.4012,"l":9.36,"n":220,"o":9.4,"t":"2025-12-30T05:00:00Z","v":53735,"vw":9.380907},{"c":9.32,"h":9.3699,"l":9.32,"n":324,"o":9.36,"t":"2025-12-31T05:00:00Z","v":105956,"vw":9.348537},{"c":9.4144,"h":9.44,"l":9.34,"n":161,"o":9.34,"t":"2026-01-02T05:00:00Z","v":50850,"vw":9.393124},{"c":9.46,"h":9.5,"l":9.42,"n":212,"o":9.42,"t":"2026-01-05T05:00:00Z","v":31016,"vw":9.466284},{"c":9.6,"h":9.6,"l":9.46,"n":270,"o":9.46,"t":"2026-01-06T05:00:00Z","v":45237,"vw":9.560104},{"c":9.56,"h":9.65,"l":9.524,"n":246,"o":9.65,"t":"2026-01-07T05:00:00Z","v":48755,"vw":9.574147},{"c":9.5507,"h":9.56,"l":9.5077,"n":214,"o":9.51,"t":"2026-01-08T05:00:00Z","v":38986,"vw":9.530117},{"c":9.6004,"h":9.6004,"l":9.55,"n":175,"o":9.5607,"t":"2026-01-09T05:00:00Z","v":20736,"vw":9.56212},{"c":9.595,"h":9.595,"l":9.54,"n":205,"o":9.54,"t":"2026-01-12T05:00:00Z","v":17306,"vw":9.573107},{"c":9.6019,"h":9.617,"l":9.58,"n":143,"o":9.58,"t":"2026-01-13T05:00:00Z","v":36261,"vw":9.592165},{"c":9.6099,"h":9.62,"l":9.57,"n":178,"o":9.59,"t":"2026-01-14T05:00:00Z","v":20782,"vw":9.589232},{"c":9.6104,"h":9.65,"l":9.6,"n":188,"o":9.65,"t":"2026-01-15T05:00:00Z","v":37214,"vw":9.618993},{"c":9.5484,"h":9.58,"l":9.5484,"n":234,"o":9.58,"t":"2026-01-16T05:00:00Z","v":34298,"vw":9.569892},{"c":9.48,"h":9.53,"l":9.45,"n":359,"o":9.5,"t":"2026-01-20T05:00:00Z","v":73164,"vw":9.494176},{"c":9.5611,"h":9.58,"l":9.515,"n":341,"o":9.54,"t":"2026-01-21T05:00:00Z","v":84526,"vw":9.558946},{"c":9.6,"h":9.65,"l":9.55,"n":171,"o":9.55,"t":"2026-01-22T05:00:00Z","v":18261,"vw":9.616489},{"c":9.56,"h":9.6097,"l":9.56,"n":229,"o":9.56,"t":"2026-01-23T05:00:00Z","v":57464,"vw":9.572218},{"c":9.5324,"h":9.62,"l":9.52,"n":185,"o":9.62,"t":"2026-01-26T05:00:00Z","v":18321,"vw":9.547146},{"c":9.5335,"h":9.57,"l":9.52,"n":191,"o":9.52,"t":"2026-01-27T05:00:00Z","v":45400,"vw":9.54597},{"c":9.528,"h":9.549,"l":9.5,"n":238,"o":9.5,"t":"2026-01-28T05:00:00Z","v":54224,"vw":9.519208},{"c":9.45,"h":9.55,"l":9.45,"n":193,"o":9.55,"t":"2026-01-29T05:00:00Z","v":33017,"vw":9.475044},{"c":9.44,"h":9.45,"l":9.4,"n":292,"o":9.4,"t":"2026-01-30T05:00:00Z","v":44969,"vw":9.411426},{"c":9.35,"h":9.4199,"l":9.31,"n":201,"o":9.37,"t":"2026-02-02T05:00:00Z","v":94024,"vw":9.327097},{"c":9.2586,"h":9.365,"l":9.2259,"n":267,"o":9.35,"t":"2026-02-03T05:00:00Z","v":35798,"vw":9.279944},{"c":9.38,"h":9.38,"l":9.25,"n":335,"o":9.25,"t":"2026-02-04T05:00:00Z","v":50225,"vw":9.303953},{"c":9.2299,"h":9.35,"l":9.2159,"n":310,"o":9.35,"t":"2026-02-05T05:00:00Z","v":63618,"vw":9.244473},{"c":9.31,"h":9.4,"l":9.26,"n":243,"o":9.27,"t":"2026-02-06T05:00:00Z","v":57844,"vw":9.294924},{"c":9.3547,"h":9.38,"l":9.25,"n":295,"o":9.25,"t":"2026-02-09T05:00:00Z","v":57730,"vw":9.325965},{"c":9.41,"h":9.43,"l":9.37,"n":272,"o":9.43,"t":"2026-02-10T05:00:00Z","v":71667,"vw":9.40017},{"c":9.38,"h":9.42,"l":9.37,"n":251,"o":9.37,"t":"2026-02-11T05:00:00Z","v":24966,"vw":9.38358},{"c":9.29,"h":9.45,"l":9.27,"n":191,"o":9.45,"t":"2026-02-12T05:00:00Z","v":26870,"vw":9.293066},{"c":9.33,"h":9.35,"l":9.3,"n":193,"o":9.3,"t":"2026-02-13T05:00:00Z","v":35202,"vw":9.331879},{"c":9.3814,"h":9.41,"l":9.3,"n":253,"o":9.3,"t":"2026-02-17T05:00:00Z","v":44859,"vw":9.35936},{"c":9.39,"h":9.44,"l":9.37,"n":209,"o":9.44,"t":"2026-02-18T05:00:00Z","v":33713,"vw":9.388456},{"c":9.345,"h":9.45,"l":9.31,"n":276,"o":9.45,"t":"2026-02-19T05:00:00Z","v":107217,"vw":9.344357},{"c":9.33,"h":9.38,"l":9.31,"n":186,"o":9.31,"t":"2026-02-20T05:00:00Z","v":25643,"vw":9.339472},{"c":9.25,"h":9.3169,"l":9.25,"n":238,"o":9.31,"t":"2026-02-23T05:00:00Z","v":24802,"vw":9.27103},{"c":9.2853,"h":9.295,"l":9.2,"n":194,"o":9.2,"t":"2026-02-24T05:00:00Z","v":43865,"vw":9.265551},{"c":9.31,"h":9.3699,"l":9.25,"n":176,"o":9.25,"t":"2026-02-25T05:00:00Z","v":28217,"vw":9.310272},{"c":9.29,"h":9.38,"l":9.25,"n":164,"o":9.38,"t":"2026-02-26T05:00:00Z","v":23078,"vw":9.296255},{"c":9.18,"h":9.24,"l":9.15,"n":316,"o":9.24,"t":"2026-02-27T05:00:00Z","v":59153,"vw":9.200692},{"c":9.155,"h":9.1722,"l":9.11,"n":184,"o":9.15,"t":"2026-03-02T05:00:00Z","v":23053,"vw":9.145001},{"c":9.08,"h":9.16,"l":9.02,"n":298,"o":9.16,"t":"2026-03-03T05:00:00Z","v":23955,"vw":9.088106},{"c":9.155,"h":9.22,"l":9.116,"n":207,"o":9.22,"t":"2026-03-04T05:00:00Z","v":12845,"vw":9.154498},{"c":9.12,"h":9.22,"l":9.08,"n":312,"o":9.22,"t":"2026-03-05T05:00:00Z","v":24202,"vw":9.133899},{"c":9.0258,"h":9.09,"l":9.015,"n":241,"o":9.06,"t":"2026-03-06T05:00:00Z","v":20027,"vw":9.039672},{"c":9.05,"h":9.05,"l":8.9214,"n":404,"o":9.01,"t":"2026-03-09T04:00:00Z","v":35219,"vw":8.975313},{"c":9.0219,"h":9.07,"l":8.99,"n":421,"o":8.99,"t":"2026-03-10T04:00:00Z","v":54340,"vw":9.024861},{"c":8.9751,"h":9.09,"l":8.96,"n":302,"o":9.09,"t":"2026-03-11T04:00:00Z","v":22106,"vw":8.994054},{"c":8.882,"h":8.96,"l":8.86,"n":554,"o":8.96,"t":"2026-03-12T04:00:00Z","v":60063,"vw":8.908223},{"c":8.8799,"h":8.969,"l":8.87,"n":447,"o":8.95,"t":"2026-03-13T04:00:00Z","v":29565,"vw":8.89466},{"c":8.915,"h":8.95,"l":8.9,"n":307,"o":8.9,"t":"2026-03-16T04:00:00Z","v":51059,"vw":8.916448},{"c":8.955,"h":8.98,"l":8.951,"n":214,"o":8.96,"t":"2026-03-17T04:00:00Z","v":31550,"vw":8.966893},{"c":8.925,"h":8.9699,"l":8.9,"n":191,"o":8.9,"t":"2026-03-18T04:00:00Z","v":47128,"vw":8.940471},{"c":8.9207,"h":8.93,"l":8.88,"n":207,"o":8.9,"t":"2026-03-19T04:00:00Z","v":28572,"vw":8.897224},{"c":8.79,"h":8.905,"l":8.79,"n":265,"o":8.9,"t":"2026-03-20T04:00:00Z","v":55021,"vw":8.852625},{"c":8.8931,"h":8.93,"l":8.82,"n":190,"o":8.82,"t":"2026-03-23T04:00:00Z","v":38698,"vw":8.876712},{"c":8.9239,"h":8.9666,"l":8.86,"n":188,"o":8.88,"t":"2026-03-24T04:00:00Z","v":17039,"vw":8.91186},{"c":8.9865,"h":9.03,"l":8.9701,"n":141,"o":9,"t":"2026-03-25T04:00:00Z","v":21431,"vw":8.999332},{"c":8.9159,"h":9,"l":8.91,"n":152,"o":8.93,"t":"2026-03-26T04:00:00Z","v":12274,"vw":8.940422},{"c":8.82,"h":8.9,"l":8.81,"n":263,"o":8.89,"t":"2026-03-27T04:00:00Z","v":35747,"vw":8.862548},{"c":8.81,"h":8.93,"l":8.79,"n":352,"o":8.83,"t":"2026-03-30T04:00:00Z","v":57600,"vw":8.844654},{"c":8.89,"h":8.92,"l":8.85,"n":174,"o":8.9,"t":"2026-03-31T04:00:00Z","v":13579,"vw":8.893473},{"c":8.86,"h":8.98,"l":8.86,"n":253,"o":8.98,"t":"2026-04-01T04:00:00Z","v":29178,"vw":8.893402},{"c":8.875,"h":8.89,"l":8.79,"n":374,"o":8.8,"t":"2026-04-02T04:00:00Z","v":54073,"vw":8.852227},{"c":8.9045,"h":8.96,"l":8.86,"n":372,"o":8.96,"t":"2026-04-06T04:00:00Z","v":37629,"vw":8.893218},{"c":8.8552,"h":8.94,"l":8.8,"n":344,"o":8.94,"t":"2026-04-07T04:00:00Z","v":122024,"vw":8.827784},{"c":8.97,"h":9.02,"l":8.9,"n":213,"o":8.9,"t":"2026-04-08T04:00:00Z","v":36193,"vw":8.97494},{"c":9,"h":9.04,"l":8.95,"n":180,"o":9.04,"t":"2026-04-09T04:00:00Z","v":37323,"vw":8.988888},{"c":8.98,"h":9,"l":8.96,"n":242,"o":8.96,"t":"2026-04-10T04:00:00Z","v":49728,"vw":8.986479},{"c":9.114,"h":9.115,"l":8.97,"n":167,"o":8.97,"t":"2026-04-13T04:00:00Z","v":20817,"vw":9.05569},{"c":9.2199,"h":9.23,"l":9.05,"n":259,"o":9.05,"t":"2026-04-14T04:00:00Z","v":56680,"vw":9.189412},{"c":9.263,"h":9.29,"l":9.15,"n":253,"o":9.15,"t":"2026-04-15T04:00:00Z","v":32162,"vw":9.267392},{"c":9.34,"h":9.35,"l":9.28,"n":258,"o":9.3,"t":"2026-04-16T04:00:00Z","v":57646,"vw":9.317609},{"c":9.3936,"h":9.45,"l":9.37,"n":214,"o":9.37,"t":"2026-04-17T04:00:00Z","v":33471,"vw":9.417964},{"c":9.412,"h":9.44,"l":9.37,"n":210,"o":9.37,"t":"2026-04-20T04:00:00Z","v":28374,"vw":9.403215},{"c":9.4297,"h":9.475,"l":9.41,"n":150,"o":9.41,"t":"2026-04-21T04:00:00Z","v":20224,"vw":9.443957},{"c":9.4841,"h":9.49,"l":9.43,"n":178,"o":9.43,"t":"2026-04-22T04:00:00Z","v":34737,"vw":9.466258},{"c":9.4149,"h":9.47,"l":9.375,"n":167,"o":9.44,"t":"2026-04-23T04:00:00Z","v":27575,"vw":9.430083},{"c":9.3962,"h":9.41,"l":9.37,"n":117,"o":9.38,"t":"2026-04-24T04:00:00Z","v":4710,"vw":9.392135},{"c":9.4,"h":9.47,"l":9.38,"n":137,"o":9.47,"t":"2026-04-27T04:00:00Z","v":29688,"vw":9.403385},{"c":9.31,"h":9.35,"l":9.3,"n":163,"o":9.35,"t":"2026-04-28T04:00:00Z","v":31547,"vw":9.319826},{"c":9.32,"h":9.33,"l":9.25,"n":239,"o":9.25,"t":"2026-04-29T04:00:00Z","v":36017,"vw":9.297846},{"c":9.43,"h":9.43,"l":9.33,"n":223,"o":9.36,"t":"2026-04-30T04:00:00Z","v":42565,"vw":9.375158},{"c":9.41,"h":9.44,"l":9.33,"n":270,"o":9.35,"t":"2026-05-01T04:00:00Z","v":44063,"vw":9.382804},{"c":9.3871,"h":9.45,"l":9.37,"n":202,"o":9.44,"t":"2026-05-04T04:00:00Z","v":28356,"vw":9.412508},{"c":9.47,"h":9.47,"l":9.4,"n":376,"o":9.43,"t":"2026-05-05T04:00:00Z","v":49640,"vw":9.439643},{"c":9.54,"h":9.58,"l":9.46,"n":439,"o":9.58,"t":"2026-05-06T04:00:00Z","v":54656,"vw":9.511601},{"c":9.505,"h":9.5335,"l":9.47,"n":244,"o":9.5,"t":"2026-05-07T04:00:00Z","v":45370,"vw":9.497755},{"c":9.52,"h":9.54,"l":9.47,"n":211,"o":9.47,"t":"2026-05-08T04:00:00Z","v":27540,"vw":9.51835},{"c":9.47,"h":9.56,"l":9.47,"n":301,"o":9.48,"t":"2026-05-11T04:00:00Z","v":40035,"vw":9.5223},{"c":9.47,"h":9.4897,"l":9.42,"n":212,"o":9.4749,"t":"2026-05-12T04:00:00Z","v":24072,"vw":9.451629},{"c":9.47,"h":9.49,"l":9.41,"n":270,"o":9.41,"t":"2026-05-13T04:00:00Z","v":58033,"vw":9.458782},{"c":9.5294,"h":9.54,"l":9.44,"n":298,"o":9.44,"t":"2026-05-14T04:00:00Z","v":35783,"vw":9.508319},{"c":9.397,"h":9.47,"l":9.397,"n":231,"o":9.46,"t":"2026-05-15T04:00:00Z","v":538156,"vw":9.468051},{"c":9.4,"h":9.49,"l":9.36,"n":225,"o":9.49,"t":"2026-05-18T04:00:00Z","v":33521,"vw":9.403583},{"c":9.31,"h":9.4,"l":9.3,"n":179,"o":9.39,"t":"2026-05-19T04:00:00Z","v":30827,"vw":9.322859},{"c":9.39,"h":9.4,"l":9.33,"n":197,"o":9.36,"t":"2026-05-20T04:00:00Z","v":24802,"vw":9.385223},{"c":9.405,"h":9.405,"l":9.33,"n":147,"o":9.33,"t":"2026-05-21T04:00:00Z","v":20248,"vw":9.37644},{"c":9.4449,"h":9.455,"l":9.42,"n":129,"o":9.42,"t":"2026-05-22T04:00:00Z","v":12037,"vw":9.439401},{"c":9.5,"h":9.536,"l":9.47,"n":193,"o":9.49,"t":"2026-05-26T04:00:00Z","v":27221,"vw":9.510887},{"c":9.5367,"h":9.55,"l":9.49,"n":158,"o":9.5,"t":"2026-05-27T04:00:00Z","v":857918,"vw":9.549501},{"c":9.57,"h":9.5892,"l":9.5,"n":222,"o":9.5,"t":"2026-05-28T04:00:00Z","v":47927,"vw":9.567021},{"c":9.7,"h":9.7101,"l":9.58,"n":214,"o":9.58,"t":"2026-05-29T04:00:00Z","v":29116,"vw":9.688704},{"c":9.64,"h":9.685,"l":9.565,"n":302,"o":9.66,"t":"2026-06-01T04:00:00Z","v":61917,"vw":9.650914},{"c":9.72,"h":9.77,"l":9.63,"n":652,"o":9.63,"t":"2026-06-02T04:00:00Z","v":183062,"vw":9.746584},{"c":9.701,"h":9.701,"l":9.65,"n":227,"o":9.69,"t":"2026-06-03T04:00:00Z","v":25649,"vw":9.678867},{"c":9.705,"h":9.76,"l":9.7,"n":243,"o":9.74,"t":"2026-06-04T04:00:00Z","v":40160,"vw":9.729939},{"c":9.5249,"h":9.63,"l":9.5001,"n":286,"o":9.63,"t":"2026-06-05T04:00:00Z","v":67461,"vw":9.547529},{"c":9.5134,"h":9.56,"l":9.5039,"n":179,"o":9.56,"t":"2026-06-08T04:00:00Z","v":23287,"vw":9.533354},{"c":9.55,"h":9.59,"l":9.42,"n":168,"o":9.53,"t":"2026-06-09T04:00:00Z","v":18949,"vw":9.514242},{"c":9.4392,"h":9.54,"l":9.435,"n":151,"o":9.47,"t":"2026-06-10T04:00:00Z","v":21389,"vw":9.483944},{"c":9.55,"h":9.55,"l":9.42,"n":135,"o":9.445,"t":"2026-06-11T04:00:00Z","v":17939,"vw":9.464092},{"c":9.57,"h":9.61,"l":9.53,"n":190,"o":9.53,"t":"2026-06-12T04:00:00Z","v":33355,"vw":9.598526},{"c":9.675,"h":9.71,"l":9.6171,"n":286,"o":9.68,"t":"2026-06-15T04:00:00Z","v":52118,"vw":9.683227},{"c":9.64,"h":9.71,"l":9.6,"n":210,"o":9.71,"t":"2026-06-16T04:00:00Z","v":30818,"vw":9.646119},{"c":9.55,"h":9.68,"l":9.55,"n":222,"o":9.62,"t":"2026-06-17T04:00:00Z","v":61734,"vw":9.618447},{"c":9.6,"h":9.6391,"l":9.53,"n":271,"o":9.639,"t":"2026-06-18T04:00:00Z","v":48987,"vw":9.589959},{"c":9.55,"h":9.67,"l":9.52,"n":301,"o":9.59,"t":"2026-06-22T04:00:00Z","v":81088,"vw":9.567099},{"c":9.47,"h":9.54,"l":9.46,"n":224,"o":9.54,"t":"2026-06-23T04:00:00Z","v":60363,"vw":9.476038},{"c":9.4173,"h":9.569,"l":9.385,"n":301,"o":9.46,"t":"2026-06-24T04:00:00Z","v":71544,"vw":9.444818},{"c":9.38,"h":9.44,"l":9.35,"n":192,"o":9.4,"t":"2026-06-25T04:00:00Z","v":36019,"vw":9.374684},{"c":9.313,"h":9.343,"l":9.31,"n":171,"o":9.34,"t":"2026-06-26T04:00:00Z","v":21605,"vw":9.327487},{"c":9.37,"h":9.37,"l":9.3,"n":184,"o":9.35,"t":"2026-06-29T04:00:00Z","v":33322,"vw":9.343645},{"c":9.378,"h":9.4,"l":9.34,"n":244,"o":9.35,"t":"2026-06-30T04:00:00Z","v":50378,"vw":9.374244},{"c":9.29,"h":9.39,"l":9.29,"n":340,"o":9.36,"t":"2026-07-01T04:00:00Z","v":78069,"vw":9.346795},{"c":9.291,"h":9.405,"l":9.28,"n":264,"o":9.405,"t":"2026-07-02T04:00:00Z","v":31400,"vw":9.298011},{"c":9.4,"h":9.4,"l":9.27,"n":296,"o":9.27,"t":"2026-07-06T04:00:00Z","v":34094,"vw":9.358874},{"c":9.315,"h":9.46,"l":9.315,"n":265,"o":9.46,"t":"2026-07-07T04:00:00Z","v":36835,"vw":9.362353},{"c":9.2804,"h":9.31,"l":9.2301,"n":275,"o":9.27,"t":"2026-07-08T04:00:00Z","v":53649,"vw":9.267494},{"c":9.418,"h":9.42,"l":9.28,"n":471,"o":9.28,"t":"2026-07-09T04:00:00Z","v":73524,"vw":9.382327},{"c":9.38,"h":9.46,"l":9.38,"n":234,"o":9.46,"t":"2026-07-10T04:00:00Z","v":33205,"vw":9.428287},{"c":9.3353,"h":9.4,"l":9.32,"n":181,"o":9.4,"t":"2026-07-13T04:00:00Z","v":27207,"vw":9.367043},{"c":9.41,"h":9.4225,"l":9.34,"n":219,"o":9.34,"t":"2026-07-14T04:00:00Z","v":37009,"vw":9.395919},{"c":9.4183,"h":9.45,"l":9.4,"n":148,"o":9.4,"t":"2026-07-15T04:00:00Z","v":16477,"vw":9.428467},{"c":9.37,"h":9.42,"l":9.35,"n":345,"o":9.42,"t":"2026-07-16T04:00:00Z","v":45193,"vw":9.376091},{"c":9.3403,"h":9.3992,"l":9.32,"n":205,"o":9.36,"t":"2026-07-17T04:00:00Z","v":15912,"vw":9.349749},{"c":9.3,"h":9.345,"l":9.2701,"n":294,"o":9.29,"t":"2026-07-20T04:00:00Z","v":62377,"vw":9.312161},{"c":9.35,"h":9.38,"l":9.3,"n":244,"o":9.3,"t":"2026-07-21T04:00:00Z","v":83728,"vw":9.341305},{"c":9.39,"h":9.4,"l":9.34,"n":257,"o":9.34,"t":"2026-07-22T04:00:00Z","v":61600,"vw":9.373464},{"c":9.31,"h":9.34,"l":9.29,"n":236,"o":9.31,"t":"2026-07-23T04:00:00Z","v":27879,"vw":9.308079},{"c":9.294,"h":9.35,"l":9.26,"n":137,"o":9.26,"t":"2026-07-24T04:00:00Z","v":18672,"vw":9.304396},{"c":9.3493,"h":9.355,"l":9.29,"n":174,"o":9.29,"t":"2026-07-27T04:00:00Z","v":26565,"vw":9.337123},{"c":9.3343,"h":9.35,"l":9.3,"n":191,"o":9.3,"t":"2026-07-28T04:00:00Z","v":39061,"vw":9.329706},{"c":9.26,"h":9.35,"l":9.26,"n":240,"o":9.345,"t":"2026-07-29T04:00:00Z","v":62307,"vw":9.298174},{"c":9.3701,"h":9.3899,"l":9.281,"n":221,"o":9.3023,"t":"2026-07-30T04:00:00Z","v":70076,"vw":9.318087},{"c":9.39,"h":9.5,"l":9.34,"n":292,"o":9.5,"t":"2026-07-31T04:00:00Z","v":42431,"vw":9.382261},{"c":9.46,"h":9.46,"l":9.3499,"n":294,"o":9.4,"t":"2026-08-03T04:00:00Z","v":53455,"vw":9.40515},{"c":9.45,"h":9.5,"l":9.4,"n":251,"o":9.5,"t":"2026-08-04T04:00:00Z","v":48512,"vw":9.427173},{"c":9.46,"h":9.49,"l":9.4,"n":408,"o":9.49,"t":"2026-08-05T04:00:00Z","v":126680,"vw":9.436781},{"c":9.36,"h":9.4999,"l":9.355,"n":348,"o":9.49,"t":"2026-08-06T04:00:00Z","v":54689,"vw":9.386483},{"c":9.4358,"h":9.44,"l":9.3675,"n":228,"o":9.44,"t":"2026-08-07T04:00:00Z","v":34790,"vw":9.411991},{"c":9.44,"h":9.5,"l":9.4,"n":244,"o":9.4,"t":"2026-08-10T04:00:00Z","v":46397,"vw":9.461842},{"c":9.48,"h":9.48,"l":9.42,"n":175,"o":9.42,"t":"2026-08-11T04:00:00Z","v":24622,"vw":9.465817},{"c":9.5423,"h":9.55,"l":9.48,"n":164,"o":9.48,"t":"2026-08-12T04:00:00Z","v":31642,"vw":9.515341},{"c":9.64,"h":9.65,"l":9.55,"n":211,"o":9.55,"t":"2026-08-13T04:00:00Z","v":38141,"vw":9.618646},{"c":9.585,"h":9.6,"l":9.57,"n":217,"o":9.6,"t":"2026-08-14T04:00:00Z","v":15666,"vw":9.583203},{"c":9.515,"h":9.575,"l":9.5105,"n":216,"o":9.56,"t":"2026-08-17T04:00:00Z","v":23472,"vw":9.529329},{"c":9.48,"h":9.51,"l":9.445,"n":274,"o":9.47,"t":"2026-08-18T04:00:00Z","v":39167,"vw":9.467675},{"c":9.49,"h":9.53,"l":9.44,"n":316,"o":9.53,"t":"2026-08-19T04:00:00Z","v":42414,"vw":9.489485},{"c":9.4709,"h":9.495,"l":9.44,"n":179,"o":9.44,"t":"2026-08-20T04:00:00Z","v":21388,"vw":9.472342},{"c":9.5033,"h":9.5199,"l":9.46,"n":163,"o":9.49,"t":"2026-08-21T04:00:00Z","v":33636,"vw":9.496372},{"c":9.49,"h":9.5,"l":9.44,"n":192,"o":9.44,"t":"2026-08-24T04:00:00Z","v":32606,"vw":9.485531},{"c":9.51,"h":9.545,"l":9.49,"n":268,"o":9.49,"t":"2026-08-25T04:00:00Z","v":50362,"vw":9.526106},{"c":9.56,"h":9.58,"l":9.52,"n":279,"o":9.52,"t":"2026-08-26T04:00:00Z","v":60373,"vw":9.541684},{"c":9.555,"h":9.63,"l":9.54,"n":388,"o":9.63,"t":"2026-08-27T04:00:00Z","v":80951,"vw":9.559027},{"c":9.4851,"h":9.58,"l":9.47,"n":212,"o":9.58,"t":"2026-08-28T04:00:00Z","v":31014,"vw":9.50687},{"c":9.41,"h":9.49,"l":9.37,"n":321,"o":9.49,"t":"2026-08-31T04:00:00Z","v":109150,"vw":9.384997},{"c":9.26,"h":9.35,"l":9.255,"n":238,"o":9.35,"t":"2026-09-01T04:00:00Z","v":24958,"vw":9.273897},{"c":9.33,"h":9.33,"l":9.25,"n":293,"o":9.25,"t":"2026-09-02T04:00:00Z","v":35301,"vw":9.282713},{"c":9.42,"h":9.42,"l":9.29,"n":274,"o":9.34,"t":"2026-09-03T04:00:00Z","v":66438,"vw":9.33735},{"c":9.38,"h":9.45,"l":9.36,"n":221,"o":9.45,"t":"2026-09-04T04:00:00Z","v":29459,"vw":9.387902},{"c":9.42,"h":9.42,"l":9.35,"n":264,"o":9.37,"t":"2026-09-08T04:00:00Z","v":32210,"vw":9.397382},{"c":9.4,"h":9.46,"l":9.33,"n":291,"o":9.46,"t":"2026-09-09T04:00:00Z","v":34232,"vw":9.354296},{"c":9.24,"h":9.33,"l":9.24,"n":295,"o":9.33,"t":"2026-09-10T04:00:00Z","v":40964,"vw":9.261938},{"c":9.31,"h":9.33,"l":9.27,"n":189,"o":9.27,"t":"2026-09-11T04:00:00Z","v":27204,"vw":9.307284},{"c":9.21,"h":9.2473,"l":9.17,"n":303,"o":9.23,"t":"2026-09-14T04:00:00Z","v":33939,"vw":9.215782},{"c":9.12,"h":9.2,"l":9.12,"n":250,"o":9.15,"t":"2026-09-15T04:00:00Z","v":26095,"vw":9.166545},{"c":9.17,"h":9.24,"l":9.17,"n":200,"o":9.19,"t":"2026-09-16T04:00:00Z","v":53056,"vw":9.213666},{"c":9.295,"h":9.3299,"l":9.28,"n":182,"o":9.3,"t":"2026-09-17T04:00:00Z","v":37302,"vw":9.311862},{"c":9.28,"h":9.32,"l":9.26,"n":305,"o":9.32,"t":"2026-09-18T04:00:00Z","v":32427,"vw":9.275164},{"c":9.31,"h":9.32,"l":9.27,"n":282,"o":9.27,"t":"2026-09-21T04:00:00Z","v":28197,"vw":9.293708},{"c":9.26,"h":9.3774,"l":9.26,"n":321,"o":9.28,"t":"2026-09-22T04:00:00Z","v":29276,"vw":9.29471},{"c":9.21,"h":9.255,"l":9.17,"n":219,"o":9.17,"t":"2026-09-23T04:00:00Z","v":19701,"vw":9.216361},{"c":9.21,"h":9.22,"l":9.15,"n":326,"o":9.22,"t":"2026-09-24T04:00:00Z","v":58610,"vw":9.179964},{"c":9.18,"h":9.2673,"l":9.18,"n":145,"o":9.23,"t":"2026-09-25T04:00:00Z","v":15271,"vw":9.22678},{"c":9.22,"h":9.22,"l":9.11,"n":199,"o":9.11,"t":"2026-09-28T04:00:00Z","v":23871,"vw":9.156765},{"c":9.1,"h":9.19,"l":9.08,"n":315,"o":9.19,"t":"2026-09-29T04:00:00Z","v":39548,"vw":9.129122},{"c":9.07,"h":9.25,"l":9.07,"n":196,"o":9.25,"t":"2026-09-30T04:00:00Z","v":28704,"vw":9.142872},{"c":9.12,"h":9.12,"l":8.96,"n":367,"o":9.11,"t":"2026-10-01T04:00:00Z","v":41753,"vw":9.018557},{"c":9.1,"h":9.15,"l":9.09,"n":225,"o":9.13,"t":"2026-10-02T04:00:00Z","v":27180,"vw":9.118712},{"c":9.05,"h":9.13,"l":9.0425,"n":409,"o":9.09,"t":"2026-10-05T04:00:00Z","v":53823,"vw":9.087371},{"c":9.12,"h":9.18,"l":9.11,"n":270,"o":9.16,"t":"2026-10-06T04:00:00Z","v":33713,"vw":9.137935},{"c":9.0464,"h":9.07,"l":9.025,"n":292,"o":9.07,"t":"2026-10-07T04:00:00Z","v":29365,"vw":9.043967},{"c":9.03,"h":9.04,"l":8.97,"n":329,"o":9.04,"t":"2026-10-08T04:00:00Z","v":47360,"vw":9.006288},{"c":9.0503,"h":9.08,"l":8.93,"n":323,"o":8.93,"t":"2026-10-09T04:00:00Z","v":42336,"vw":9.033898},{"c":8.97,"h":9.035,"l":8.96,"n":213,"o":8.96,"t":"2026-10-12T04:00:00Z","v":29267,"vw":8.995161},{"c":9.04,"h":9.04,"l":8.94,"n":307,"o":8.95,"t":"2026-10-13T04:00:00Z","v":48921,"vw":8.983111},{"c":8.83,"h":8.93,"l":8.82,"n":393,"o":8.93,"t":"2026-10-14T04:00:00Z","v":32946,"vw":8.864126},{"c":8.91,"h":8.93,"l":8.7805,"n":342,"o":8.79,"t":"2026-10-15T04:00:00Z","v":58286,"vw":8.87714},{"c":8.825,"h":8.93,"l":8.81,"n":271,"o":8.91,"t":"2026-10-16T04:00:00Z","v":30567,"vw":8.870324},{"c":8.785,"h":8.845,"l":8.785,"n":266,"o":8.82,"t":"2026-10-19T04:00:00Z","v":45172,"vw":8.818966},{"c":8.86,"h":8.889,"l":8.79,"n":241,"o":8.88,"t":"2026-10-20T04:00:00Z","v":38628,"vw":8.849869},{"c":8.835,"h":8.8879,"l":8.83,"n":227,"o":8.83,"t":"2026-10-21T04:00:00Z","v":52402,"vw":8.86046},{"c":8.85,"h":8.9,"l":8.78,"n":242,"o":8.9,"t":"2026-10-22T04:00:00Z","v":37840,"vw":8.802629}],"volatilityBars":[{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-21T12:45:00Z","v":1200,"vw":9.28},{"c":9.2812,"h":9.2812,"l":9.27,"n":14,"o":9.27,"t":"2026-09-21T13:30:00Z","v":3639,"vw":9.271545},{"c":9.305,"h":9.305,"l":9.28,"n":23,"o":9.29,"t":"2026-09-21T14:00:00Z","v":3620,"vw":9.285749},{"c":9.3,"h":9.31,"l":9.3,"n":7,"o":9.31,"t":"2026-09-21T14:15:00Z","v":893,"vw":9.30182},{"c":9.3099,"h":9.3099,"l":9.29,"n":24,"o":9.3,"t":"2026-09-21T14:30:00Z","v":2290,"vw":9.301208},{"c":9.2999,"h":9.2999,"l":9.28,"n":3,"o":9.28,"t":"2026-09-21T15:00:00Z","v":230,"vw":9.28869},{"c":9.295,"h":9.295,"l":9.295,"n":2,"o":9.295,"t":"2026-09-21T15:30:00Z","v":200,"vw":9.295},{"c":9.29,"h":9.295,"l":9.29,"n":2,"o":9.295,"t":"2026-09-21T15:45:00Z","v":300,"vw":9.293333},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-09-21T16:00:00Z","v":134,"vw":9.29},{"c":9.2901,"h":9.2901,"l":9.2901,"n":1,"o":9.2901,"t":"2026-09-21T16:15:00Z","v":100,"vw":9.2901},{"c":9.295,"h":9.295,"l":9.295,"n":3,"o":9.295,"t":"2026-09-21T17:15:00Z","v":417,"vw":9.295},{"c":9.311,"h":9.311,"l":9.29,"n":29,"o":9.29,"t":"2026-09-21T18:45:00Z","v":3966,"vw":9.294067},{"c":9.3139,"h":9.32,"l":9.3139,"n":28,"o":9.32,"t":"2026-09-21T19:15:00Z","v":4191,"vw":9.31634},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-09-21T19:30:00Z","v":266,"vw":9.3},{"c":9.291,"h":9.31,"l":9.29,"n":32,"o":9.3,"t":"2026-09-21T19:45:00Z","v":5117,"vw":9.29477},{"c":9.31,"h":9.31,"l":9.31,"n":4,"o":9.31,"t":"2026-09-21T20:00:00Z","v":141,"vw":9.31},{"c":9.3774,"h":9.3774,"l":9.28,"n":10,"o":9.28,"t":"2026-09-22T13:30:00Z","v":1151,"vw":9.288529},{"c":9.33,"h":9.36,"l":9.31,"n":5,"o":9.31,"t":"2026-09-22T13:45:00Z","v":770,"vw":9.331429},{"c":9.3304,"h":9.35,"l":9.3304,"n":2,"o":9.35,"t":"2026-09-22T14:15:00Z","v":5000,"vw":9.33138},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-09-22T15:00:00Z","v":200,"vw":9.31},{"c":9.305,"h":9.305,"l":9.305,"n":1,"o":9.305,"t":"2026-09-22T15:30:00Z","v":500,"vw":9.305},{"c":9.305,"h":9.305,"l":9.305,"n":6,"o":9.305,"t":"2026-09-22T15:45:00Z","v":1125,"vw":9.305},{"c":9.29,"h":9.29,"l":9.29,"n":6,"o":9.29,"t":"2026-09-22T16:00:00Z","v":1024,"vw":9.29},{"c":9.285,"h":9.285,"l":9.285,"n":1,"o":9.285,"t":"2026-09-22T17:00:00Z","v":634,"vw":9.285},{"c":9.2701,"h":9.2701,"l":9.27,"n":9,"o":9.27,"t":"2026-09-22T17:15:00Z","v":4099,"vw":9.27005},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-09-22T17:30:00Z","v":220,"vw":9.28},{"c":9.28,"h":9.28,"l":9.28,"n":10,"o":9.28,"t":"2026-09-22T17:45:00Z","v":1312,"vw":9.28},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-22T18:00:00Z","v":1001,"vw":9.3},{"c":9.295,"h":9.295,"l":9.29,"n":8,"o":9.295,"t":"2026-09-22T18:15:00Z","v":993,"vw":9.293723},{"c":9.295,"h":9.295,"l":9.29,"n":2,"o":9.29,"t":"2026-09-22T18:30:00Z","v":200,"vw":9.2925},{"c":9.295,"h":9.295,"l":9.295,"n":5,"o":9.295,"t":"2026-09-22T18:45:00Z","v":2653,"vw":9.295},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-22T19:00:00Z","v":101,"vw":9.3},{"c":9.3,"h":9.31,"l":9.3,"n":4,"o":9.31,"t":"2026-09-22T19:15:00Z","v":411,"vw":9.307311},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-22T19:30:00Z","v":100,"vw":9.3},{"c":9.27,"h":9.28,"l":9.26,"n":31,"o":9.28,"t":"2026-09-22T19:45:00Z","v":4035,"vw":9.269623},{"c":9.26,"h":9.26,"l":9.26,"n":5,"o":9.26,"t":"2026-09-22T20:00:00Z","v":243,"vw":9.26},{"c":9.255,"h":9.255,"l":9.17,"n":10,"o":9.17,"t":"2026-09-23T13:30:00Z","v":1275,"vw":9.203544},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-09-23T13:45:00Z","v":220,"vw":9.22},{"c":9.2383,"h":9.2496,"l":9.2383,"n":8,"o":9.2496,"t":"2026-09-23T14:00:00Z","v":437,"vw":9.245462},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-09-23T14:15:00Z","v":140,"vw":9.21},{"c":9.21,"h":9.22,"l":9.21,"n":3,"o":9.22,"t":"2026-09-23T14:30:00Z","v":227,"vw":9.214444},{"c":9.2002,"h":9.2002,"l":9.2002,"n":2,"o":9.2002,"t":"2026-09-23T14:45:00Z","v":999,"vw":9.2002},{"c":9.2299,"h":9.2299,"l":9.2299,"n":1,"o":9.2299,"t":"2026-09-23T15:30:00Z","v":1085,"vw":9.2299},{"c":9.225,"h":9.225,"l":9.225,"n":7,"o":9.225,"t":"2026-09-23T16:00:00Z","v":1000,"vw":9.225},{"c":9.23,"h":9.23,"l":9.225,"n":2,"o":9.225,"t":"2026-09-23T16:15:00Z","v":1027,"vw":9.22853},{"c":9.225,"h":9.225,"l":9.225,"n":3,"o":9.225,"t":"2026-09-23T16:30:00Z","v":509,"vw":9.225},{"c":9.21,"h":9.21,"l":9.21,"n":3,"o":9.21,"t":"2026-09-23T17:00:00Z","v":500,"vw":9.21},{"c":9.21,"h":9.21,"l":9.21,"n":5,"o":9.21,"t":"2026-09-23T17:15:00Z","v":1400,"vw":9.21},{"c":9.22,"h":9.22,"l":9.21,"n":11,"o":9.21,"t":"2026-09-23T17:30:00Z","v":1207,"vw":9.215833},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-09-23T17:45:00Z","v":134,"vw":9.22},{"c":9.225,"h":9.225,"l":9.225,"n":2,"o":9.225,"t":"2026-09-23T18:15:00Z","v":300,"vw":9.225},{"c":9.2299,"h":9.2299,"l":9.2299,"n":1,"o":9.2299,"t":"2026-09-23T18:30:00Z","v":250,"vw":9.2299},{"c":9.22,"h":9.225,"l":9.22,"n":7,"o":9.225,"t":"2026-09-23T18:45:00Z","v":671,"vw":9.223091},{"c":9.225,"h":9.225,"l":9.225,"n":2,"o":9.225,"t":"2026-09-23T19:00:00Z","v":1002,"vw":9.225},{"c":9.23,"h":9.23,"l":9.225,"n":3,"o":9.23,"t":"2026-09-23T19:15:00Z","v":300,"vw":9.228333},{"c":9.23,"h":9.23,"l":9.23,"n":3,"o":9.23,"t":"2026-09-23T19:30:00Z","v":339,"vw":9.23},{"c":9.21,"h":9.215,"l":9.21,"n":11,"o":9.215,"t":"2026-09-23T19:45:00Z","v":4929,"vw":9.210105},{"c":9.2,"h":9.22,"l":9.2,"n":7,"o":9.22,"t":"2026-09-24T13:30:00Z","v":215,"vw":9.210476},{"c":9.15,"h":9.18,"l":9.15,"n":13,"o":9.18,"t":"2026-09-24T13:45:00Z","v":2308,"vw":9.163727},{"c":9.18,"h":9.18,"l":9.1799,"n":3,"o":9.1799,"t":"2026-09-24T14:00:00Z","v":251,"vw":9.17996},{"c":9.166,"h":9.1701,"l":9.16,"n":48,"o":9.1701,"t":"2026-09-24T14:15:00Z","v":8375,"vw":9.162358},{"c":9.17,"h":9.18,"l":9.17,"n":14,"o":9.17,"t":"2026-09-24T14:30:00Z","v":1690,"vw":9.173756},{"c":9.16,"h":9.1678,"l":9.16,"n":20,"o":9.165,"t":"2026-09-24T14:45:00Z","v":7984,"vw":9.161074},{"c":9.1693,"h":9.1693,"l":9.165,"n":4,"o":9.165,"t":"2026-09-24T15:00:00Z","v":3065,"vw":9.165933},{"c":9.15,"h":9.16,"l":9.15,"n":14,"o":9.16,"t":"2026-09-24T15:15:00Z","v":3612,"vw":9.150306},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-09-24T15:30:00Z","v":1580,"vw":9.15},{"c":9.1601,"h":9.1601,"l":9.16,"n":6,"o":9.16,"t":"2026-09-24T15:45:00Z","v":3625,"vw":9.160058},{"c":9.1801,"h":9.1801,"l":9.17,"n":16,"o":9.17,"t":"2026-09-24T16:15:00Z","v":3973,"vw":9.175299},{"c":9.2,"h":9.2,"l":9.2,"n":4,"o":9.2,"t":"2026-09-24T16:30:00Z","v":615,"vw":9.2},{"c":9.22,"h":9.22,"l":9.2,"n":2,"o":9.2,"t":"2026-09-24T16:45:00Z","v":2128,"vw":9.21906},{"c":9.205,"h":9.205,"l":9.205,"n":2,"o":9.205,"t":"2026-09-24T17:15:00Z","v":111,"vw":9.205},{"c":9.19,"h":9.2,"l":9.19,"n":2,"o":9.2,"t":"2026-09-24T17:30:00Z","v":200,"vw":9.195},{"c":9.2,"h":9.2,"l":9.2,"n":10,"o":9.2,"t":"2026-09-24T17:45:00Z","v":2512,"vw":9.2},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-09-24T18:00:00Z","v":100,"vw":9.19},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-09-24T18:15:00Z","v":317,"vw":9.2},{"c":9.21,"h":9.215,"l":9.2,"n":18,"o":9.21,"t":"2026-09-24T18:30:00Z","v":4592,"vw":9.205408},{"c":9.22,"h":9.22,"l":9.21,"n":2,"o":9.21,"t":"2026-09-24T18:45:00Z","v":200,"vw":9.215},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-09-24T19:00:00Z","v":260,"vw":9.22},{"c":9.22,"h":9.22,"l":9.2104,"n":3,"o":9.2104,"t":"2026-09-24T19:15:00Z","v":3466,"vw":9.219061},{"c":9.215,"h":9.215,"l":9.215,"n":2,"o":9.215,"t":"2026-09-24T19:30:00Z","v":106,"vw":9.215},{"c":9.21,"h":9.22,"l":9.21,"n":22,"o":9.21,"t":"2026-09-24T19:45:00Z","v":5959,"vw":9.213793},{"c":9.23,"h":9.23,"l":9.23,"n":4,"o":9.23,"t":"2026-09-25T13:30:00Z","v":2035,"vw":9.23},{"c":9.232,"h":9.2673,"l":9.215,"n":4,"o":9.2673,"t":"2026-09-25T13:45:00Z","v":4836,"vw":9.260202},{"c":9.21,"h":9.21,"l":9.2,"n":7,"o":9.2,"t":"2026-09-25T14:00:00Z","v":1096,"vw":9.201222},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-09-25T14:15:00Z","v":179,"vw":9.2},{"c":9.205,"h":9.205,"l":9.2,"n":2,"o":9.2,"t":"2026-09-25T14:30:00Z","v":690,"vw":9.203986},{"c":9.2,"h":9.2,"l":9.19,"n":9,"o":9.195,"t":"2026-09-25T14:45:00Z","v":739,"vw":9.19253},{"c":9.195,"h":9.195,"l":9.1924,"n":3,"o":9.1924,"t":"2026-09-25T15:00:00Z","v":304,"vw":9.194116},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-25T16:00:00Z","v":184,"vw":9.2},{"c":9.215,"h":9.215,"l":9.215,"n":2,"o":9.215,"t":"2026-09-25T16:15:00Z","v":1028,"vw":9.215},{"c":9.21,"h":9.215,"l":9.21,"n":5,"o":9.215,"t":"2026-09-25T17:00:00Z","v":1056,"vw":9.2125},{"c":9.205,"h":9.21,"l":9.2,"n":7,"o":9.21,"t":"2026-09-25T17:30:00Z","v":491,"vw":9.205539},{"c":9.2,"h":9.205,"l":9.2,"n":6,"o":9.2,"t":"2026-09-25T18:30:00Z","v":511,"vw":9.202947},{"c":9.205,"h":9.205,"l":9.205,"n":1,"o":9.205,"t":"2026-09-25T19:00:00Z","v":100,"vw":9.205},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-09-25T19:15:00Z","v":100,"vw":9.23},{"c":9.23,"h":9.23,"l":9.2,"n":2,"o":9.2,"t":"2026-09-25T19:30:00Z","v":200,"vw":9.215},{"c":9.225,"h":9.225,"l":9.21,"n":4,"o":9.21,"t":"2026-09-25T19:45:00Z","v":272,"vw":9.2175},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-09-25T20:00:00Z","v":618,"vw":9.18},{"c":9.16,"h":9.16,"l":9.11,"n":7,"o":9.11,"t":"2026-09-28T13:30:00Z","v":2368,"vw":9.156551},{"c":9.18,"h":9.1899,"l":9.18,"n":16,"o":9.1899,"t":"2026-09-28T13:45:00Z","v":1576,"vw":9.182206},{"c":9.14,"h":9.15,"l":9.14,"n":9,"o":9.15,"t":"2026-09-28T14:30:00Z","v":1464,"vw":9.144607},{"c":9.13,"h":9.13,"l":9.13,"n":5,"o":9.13,"t":"2026-09-28T14:45:00Z","v":104,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-09-28T15:15:00Z","v":274,"vw":9.13},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-09-28T15:30:00Z","v":2034,"vw":9.12},{"c":9.12,"h":9.1262,"l":9.12,"n":3,"o":9.125,"t":"2026-09-28T15:45:00Z","v":851,"vw":9.12533},{"c":9.1596,"h":9.1596,"l":9.1596,"n":2,"o":9.1596,"t":"2026-09-28T16:45:00Z","v":201,"vw":9.1596},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-28T17:00:00Z","v":1559,"vw":9.15},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-09-28T17:15:00Z","v":164,"vw":9.17},{"c":9.16,"h":9.16,"l":9.16,"n":7,"o":9.16,"t":"2026-09-28T18:00:00Z","v":1484,"vw":9.16},{"c":9.16,"h":9.16,"l":9.1597,"n":5,"o":9.16,"t":"2026-09-28T18:15:00Z","v":4134,"vw":9.159866},{"c":9.1501,"h":9.1501,"l":9.1501,"n":2,"o":9.1501,"t":"2026-09-28T18:45:00Z","v":139,"vw":9.1501},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-09-28T19:00:00Z","v":156,"vw":9.15},{"c":9.146,"h":9.15,"l":9.14,"n":6,"o":9.14,"t":"2026-09-28T19:15:00Z","v":2635,"vw":9.142674},{"c":9.15,"h":9.15,"l":9.14,"n":3,"o":9.14,"t":"2026-09-28T19:30:00Z","v":750,"vw":9.141333},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-09-28T19:45:00Z","v":400,"vw":9.16},{"c":9.22,"h":9.22,"l":9.22,"n":5,"o":9.22,"t":"2026-09-28T20:00:00Z","v":2015,"vw":9.22},{"c":9.132,"h":9.19,"l":9.12,"n":55,"o":9.19,"t":"2026-09-29T13:30:00Z","v":11635,"vw":9.181039},{"c":9.1211,"h":9.1211,"l":9.1211,"n":1,"o":9.1211,"t":"2026-09-29T14:00:00Z","v":1000,"vw":9.1211},{"c":9.1335,"h":9.15,"l":9.1335,"n":5,"o":9.15,"t":"2026-09-29T14:45:00Z","v":716,"vw":9.141428},{"c":9.12,"h":9.12,"l":9.12,"n":8,"o":9.12,"t":"2026-09-29T15:00:00Z","v":759,"vw":9.12},{"c":9.11,"h":9.11,"l":9.11,"n":8,"o":9.11,"t":"2026-09-29T15:45:00Z","v":1283,"vw":9.11},{"c":9.105,"h":9.105,"l":9.105,"n":1,"o":9.105,"t":"2026-09-29T16:00:00Z","v":200,"vw":9.105},{"c":9.1001,"h":9.105,"l":9.1001,"n":4,"o":9.105,"t":"2026-09-29T16:15:00Z","v":1687,"vw":9.103795},{"c":9.1,"h":9.105,"l":9.1,"n":31,"o":9.105,"t":"2026-09-29T16:30:00Z","v":4454,"vw":9.100726},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-09-29T16:45:00Z","v":212,"vw":9.09},{"c":9.095,"h":9.1,"l":9.08,"n":15,"o":9.1,"t":"2026-09-29T17:00:00Z","v":4694,"vw":9.093317},{"c":9.085,"h":9.09,"l":9.085,"n":10,"o":9.09,"t":"2026-09-29T17:15:00Z","v":2265,"vw":9.088723},{"c":9.095,"h":9.095,"l":9.085,"n":3,"o":9.085,"t":"2026-09-29T17:30:00Z","v":366,"vw":9.088333},{"c":9.095,"h":9.095,"l":9.095,"n":2,"o":9.095,"t":"2026-09-29T18:00:00Z","v":314,"vw":9.095},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-09-29T18:45:00Z","v":582,"vw":9.1},{"c":9.1159,"h":9.12,"l":9.1159,"n":9,"o":9.12,"t":"2026-09-29T19:00:00Z","v":1951,"vw":9.118659},{"c":9.115,"h":9.115,"l":9.11,"n":2,"o":9.11,"t":"2026-09-29T19:15:00Z","v":1000,"vw":9.1125},{"c":9.115,"h":9.12,"l":9.115,"n":6,"o":9.12,"t":"2026-09-29T19:30:00Z","v":940,"vw":9.118401},{"c":9.12,"h":9.125,"l":9.12,"n":6,"o":9.125,"t":"2026-09-29T19:45:00Z","v":4518,"vw":9.120118},{"c":9.1,"h":9.1,"l":9.1,"n":7,"o":9.1,"t":"2026-09-29T20:00:00Z","v":202,"vw":9.1},{"c":9.11,"h":9.25,"l":9.11,"n":14,"o":9.25,"t":"2026-09-30T13:30:00Z","v":1507,"vw":9.22225},{"c":9.1237,"h":9.1237,"l":9.1237,"n":2,"o":9.1237,"t":"2026-09-30T13:45:00Z","v":326,"vw":9.1237},{"c":9.145,"h":9.145,"l":9.145,"n":1,"o":9.145,"t":"2026-09-30T14:30:00Z","v":2000,"vw":9.145},{"c":9.15,"h":9.15,"l":9.145,"n":2,"o":9.145,"t":"2026-09-30T14:45:00Z","v":270,"vw":9.1475},{"c":9.17,"h":9.17,"l":9.17,"n":8,"o":9.17,"t":"2026-09-30T15:00:00Z","v":406,"vw":9.17},{"c":9.155,"h":9.155,"l":9.15,"n":8,"o":9.155,"t":"2026-09-30T15:30:00Z","v":2429,"vw":9.152709},{"c":9.15,"h":9.15,"l":9.15,"n":6,"o":9.15,"t":"2026-09-30T15:45:00Z","v":343,"vw":9.15},{"c":9.135,"h":9.15,"l":9.135,"n":15,"o":9.15,"t":"2026-09-30T16:00:00Z","v":8577,"vw":9.137816},{"c":9.1584,"h":9.1584,"l":9.1584,"n":1,"o":9.1584,"t":"2026-09-30T16:15:00Z","v":100,"vw":9.1584},{"c":9.155,"h":9.155,"l":9.1382,"n":26,"o":9.145,"t":"2026-09-30T16:45:00Z","v":5353,"vw":9.144855},{"c":9.1399,"h":9.14,"l":9.1301,"n":4,"o":9.14,"t":"2026-09-30T17:15:00Z","v":2061,"vw":9.132483},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-09-30T17:45:00Z","v":2516,"vw":9.13},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-30T18:00:00Z","v":300,"vw":9.14},{"c":9.115,"h":9.115,"l":9.115,"n":1,"o":9.115,"t":"2026-09-30T19:45:00Z","v":700,"vw":9.115},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-09-30T20:00:00Z","v":339,"vw":9.07},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-01T08:45:00Z","v":501,"vw":9.05},{"c":9.02,"h":9.11,"l":9.02,"n":17,"o":9.11,"t":"2026-10-01T13:30:00Z","v":1426,"vw":9.058661},{"c":9.01,"h":9.02,"l":9.01,"n":16,"o":9.02,"t":"2026-10-01T13:45:00Z","v":2714,"vw":9.016036},{"c":8.98,"h":9,"l":8.96,"n":44,"o":9,"t":"2026-10-01T14:00:00Z","v":7159,"vw":8.969285},{"c":8.98,"h":8.985,"l":8.98,"n":27,"o":8.985,"t":"2026-10-01T14:30:00Z","v":7647,"vw":8.981487},{"c":8.9904,"h":8.9904,"l":8.9904,"n":1,"o":8.9904,"t":"2026-10-01T14:45:00Z","v":146,"vw":8.9904},{"c":8.99,"h":8.99,"l":8.99,"n":13,"o":8.99,"t":"2026-10-01T15:00:00Z","v":1136,"vw":8.99},{"c":8.985,"h":8.985,"l":8.985,"n":1,"o":8.985,"t":"2026-10-01T15:30:00Z","v":100,"vw":8.985},{"c":8.995,"h":8.995,"l":8.995,"n":11,"o":8.995,"t":"2026-10-01T16:00:00Z","v":1039,"vw":8.995},{"c":9.025,"h":9.025,"l":9.025,"n":3,"o":9.025,"t":"2026-10-01T16:15:00Z","v":522,"vw":9.025},{"c":9.035,"h":9.04,"l":9.03,"n":8,"o":9.03,"t":"2026-10-01T16:30:00Z","v":3629,"vw":9.03521},{"c":9.05,"h":9.05,"l":9.05,"n":7,"o":9.05,"t":"2026-10-01T17:30:00Z","v":229,"vw":9.05},{"c":9.065,"h":9.065,"l":9.065,"n":2,"o":9.065,"t":"2026-10-01T17:45:00Z","v":363,"vw":9.065},{"c":9.0485,"h":9.06,"l":9.0485,"n":3,"o":9.06,"t":"2026-10-01T18:00:00Z","v":226,"vw":9.05425},{"c":9.05,"h":9.05,"l":9.04,"n":10,"o":9.05,"t":"2026-10-01T18:15:00Z","v":1081,"vw":9.041984},{"c":9.0501,"h":9.0501,"l":9.05,"n":7,"o":9.05,"t":"2026-10-01T19:00:00Z","v":910,"vw":9.05005},{"c":9.0601,"h":9.0601,"l":9.05,"n":15,"o":9.055,"t":"2026-10-01T19:15:00Z","v":7391,"vw":9.055987},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-01T19:30:00Z","v":108,"vw":9.07},{"c":9.03,"h":9.06,"l":9.03,"n":14,"o":9.055,"t":"2026-10-01T19:45:00Z","v":2392,"vw":9.04153},{"c":9.12,"h":9.12,"l":9.12,"n":6,"o":9.12,"t":"2026-10-01T20:00:00Z","v":1625,"vw":9.12},{"c":9.13,"h":9.13,"l":9.13,"n":12,"o":9.13,"t":"2026-10-02T13:30:00Z","v":1366,"vw":9.13},{"c":9.1151,"h":9.1151,"l":9.1151,"n":1,"o":9.1151,"t":"2026-10-02T13:45:00Z","v":120,"vw":9.1151},{"c":9.12,"h":9.12,"l":9.11,"n":13,"o":9.1199,"t":"2026-10-02T14:00:00Z","v":1413,"vw":9.118141},{"c":9.14,"h":9.14,"l":9.12,"n":12,"o":9.12,"t":"2026-10-02T14:15:00Z","v":4552,"vw":9.129477},{"c":9.14,"h":9.15,"l":9.14,"n":8,"o":9.15,"t":"2026-10-02T14:45:00Z","v":1875,"vw":9.142725},{"c":9.1197,"h":9.14,"l":9.115,"n":15,"o":9.139,"t":"2026-10-02T15:00:00Z","v":6684,"vw":9.124512},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-02T15:15:00Z","v":122,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-02T15:30:00Z","v":594,"vw":9.1},{"c":9.105,"h":9.105,"l":9.105,"n":2,"o":9.105,"t":"2026-10-02T16:15:00Z","v":1190,"vw":9.105},{"c":9.105,"h":9.11,"l":9.105,"n":2,"o":9.11,"t":"2026-10-02T17:00:00Z","v":800,"vw":9.1075},{"c":9.09,"h":9.1,"l":9.09,"n":10,"o":9.1,"t":"2026-10-02T17:15:00Z","v":425,"vw":9.096667},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-02T17:30:00Z","v":100,"vw":9.09},{"c":9.0999,"h":9.1,"l":9.0975,"n":5,"o":9.0975,"t":"2026-10-02T18:15:00Z","v":506,"vw":9.098474},{"c":9.0999,"h":9.1,"l":9.0999,"n":5,"o":9.1,"t":"2026-10-02T19:00:00Z","v":615,"vw":9.09995},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-02T19:15:00Z","v":100,"vw":9.1},{"c":9.1048,"h":9.11,"l":9.1,"n":11,"o":9.11,"t":"2026-10-02T19:30:00Z","v":4853,"vw":9.104497},{"c":9.1,"h":9.1,"l":9.1,"n":14,"o":9.1,"t":"2026-10-02T19:45:00Z","v":948,"vw":9.1},{"c":9.13,"h":9.13,"l":9.09,"n":18,"o":9.09,"t":"2026-10-05T13:30:00Z","v":5429,"vw":9.090762},{"c":9.0832,"h":9.0832,"l":9.08,"n":18,"o":9.08,"t":"2026-10-05T14:00:00Z","v":3062,"vw":9.080136},{"c":9.1,"h":9.11,"l":9.0901,"n":4,"o":9.11,"t":"2026-10-05T14:15:00Z","v":1507,"vw":9.093256},{"c":9.09,"h":9.1,"l":9.0899,"n":16,"o":9.1,"t":"2026-10-05T14:30:00Z","v":2420,"vw":9.090647},{"c":9.0825,"h":9.085,"l":9.08,"n":16,"o":9.0801,"t":"2026-10-05T14:45:00Z","v":2131,"vw":9.081638},{"c":9.085,"h":9.09,"l":9.085,"n":5,"o":9.09,"t":"2026-10-05T15:00:00Z","v":331,"vw":9.0875},{"c":9.07,"h":9.08,"l":9.0425,"n":10,"o":9.0425,"t":"2026-10-05T15:15:00Z","v":1064,"vw":9.068839},{"c":9.085,"h":9.085,"l":9.0824,"n":5,"o":9.0824,"t":"2026-10-05T15:30:00Z","v":739,"vw":9.083025},{"c":9.0801,"h":9.1,"l":9.0801,"n":3,"o":9.1,"t":"2026-10-05T16:00:00Z","v":1260,"vw":9.08408},{"c":9.0841,"h":9.085,"l":9.0841,"n":2,"o":9.085,"t":"2026-10-05T16:15:00Z","v":800,"vw":9.084663},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-10-05T16:30:00Z","v":800,"vw":9.09},{"c":9.085,"h":9.095,"l":9.08,"n":17,"o":9.0941,"t":"2026-10-05T16:45:00Z","v":1801,"vw":9.089905},{"c":9.085,"h":9.0899,"l":9.085,"n":7,"o":9.0899,"t":"2026-10-05T17:00:00Z","v":973,"vw":9.086353},{"c":9.085,"h":9.085,"l":9.085,"n":1,"o":9.085,"t":"2026-10-05T17:15:00Z","v":254,"vw":9.085},{"c":9.085,"h":9.085,"l":9.0801,"n":2,"o":9.0801,"t":"2026-10-05T17:30:00Z","v":3450,"vw":9.081449},{"c":9.085,"h":9.085,"l":9.085,"n":1,"o":9.085,"t":"2026-10-05T17:45:00Z","v":2000,"vw":9.085},{"c":9.095,"h":9.095,"l":9.095,"n":2,"o":9.095,"t":"2026-10-05T18:15:00Z","v":400,"vw":9.095},{"c":9.07,"h":9.095,"l":9.07,"n":62,"o":9.095,"t":"2026-10-05T18:30:00Z","v":8933,"vw":9.08291},{"c":9.1,"h":9.1,"l":9.09,"n":13,"o":9.09,"t":"2026-10-05T18:45:00Z","v":1205,"vw":9.092139},{"c":9.115,"h":9.115,"l":9.1014,"n":24,"o":9.11,"t":"2026-10-05T19:00:00Z","v":5242,"vw":9.107734},{"c":9.11,"h":9.11,"l":9.11,"n":4,"o":9.11,"t":"2026-10-05T19:15:00Z","v":595,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":24,"o":9.11,"t":"2026-10-05T19:30:00Z","v":689,"vw":9.11},{"c":9.08,"h":9.085,"l":9.08,"n":10,"o":9.085,"t":"2026-10-05T19:45:00Z","v":4534,"vw":9.080121},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-10-05T20:00:00Z","v":642,"vw":9.05},{"c":9.18,"h":9.18,"l":9.12,"n":25,"o":9.16,"t":"2026-10-06T13:30:00Z","v":6550,"vw":9.155373},{"c":9.145,"h":9.15,"l":9.145,"n":3,"o":9.15,"t":"2026-10-06T13:45:00Z","v":401,"vw":9.14875},{"c":9.13,"h":9.15,"l":9.13,"n":4,"o":9.145,"t":"2026-10-06T14:00:00Z","v":5960,"vw":9.144563},{"c":9.125,"h":9.125,"l":9.12,"n":7,"o":9.12,"t":"2026-10-06T14:15:00Z","v":402,"vw":9.121667},{"c":9.12,"h":9.1225,"l":9.12,"n":8,"o":9.12,"t":"2026-10-06T14:30:00Z","v":795,"vw":9.120523},{"c":9.14,"h":9.1401,"l":9.13,"n":26,"o":9.14,"t":"2026-10-06T15:00:00Z","v":4512,"vw":9.136827},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-06T15:30:00Z","v":110,"vw":9.16},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-06T16:00:00Z","v":286,"vw":9.15},{"c":9.135,"h":9.1385,"l":9.135,"n":2,"o":9.1385,"t":"2026-10-06T16:30:00Z","v":200,"vw":9.13675},{"c":9.135,"h":9.135,"l":9.135,"n":2,"o":9.135,"t":"2026-10-06T16:45:00Z","v":110,"vw":9.135},{"c":9.135,"h":9.135,"l":9.135,"n":1,"o":9.135,"t":"2026-10-06T17:15:00Z","v":100,"vw":9.135},{"c":9.13,"h":9.1325,"l":9.13,"n":9,"o":9.1325,"t":"2026-10-06T17:30:00Z","v":5858,"vw":9.130195},{"c":9.125,"h":9.125,"l":9.125,"n":3,"o":9.125,"t":"2026-10-06T17:45:00Z","v":2675,"vw":9.125},{"c":9.125,"h":9.125,"l":9.125,"n":3,"o":9.125,"t":"2026-10-06T18:00:00Z","v":832,"vw":9.125},{"c":9.13,"h":9.13,"l":9.13,"n":6,"o":9.13,"t":"2026-10-06T18:30:00Z","v":915,"vw":9.13},{"c":9.12,"h":9.12,"l":9.12,"n":10,"o":9.12,"t":"2026-10-06T19:00:00Z","v":746,"vw":9.12},{"c":9.11,"h":9.125,"l":9.11,"n":2,"o":9.125,"t":"2026-10-06T19:15:00Z","v":606,"vw":9.122376},{"c":9.115,"h":9.115,"l":9.11,"n":11,"o":9.11,"t":"2026-10-06T19:45:00Z","v":553,"vw":9.112968},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-06T20:00:00Z","v":782,"vw":9.12},{"c":9.0272,"h":9.07,"l":9.0272,"n":11,"o":9.07,"t":"2026-10-07T13:30:00Z","v":886,"vw":9.05023},{"c":9.0493,"h":9.0493,"l":9.035,"n":5,"o":9.035,"t":"2026-10-07T13:45:00Z","v":1156,"vw":9.037245},{"c":9.05,"h":9.05,"l":9.0401,"n":9,"o":9.0401,"t":"2026-10-07T14:45:00Z","v":1951,"vw":9.048939},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-07T15:15:00Z","v":584,"vw":9.04},{"c":9.035,"h":9.0499,"l":9.035,"n":18,"o":9.0499,"t":"2026-10-07T15:45:00Z","v":2450,"vw":9.040786},{"c":9.03,"h":9.03,"l":9.025,"n":14,"o":9.025,"t":"2026-10-07T16:00:00Z","v":1353,"vw":9.026227},{"c":9.025,"h":9.035,"l":9.025,"n":8,"o":9.035,"t":"2026-10-07T16:15:00Z","v":921,"vw":9.031975},{"c":9.025,"h":9.025,"l":9.025,"n":3,"o":9.025,"t":"2026-10-07T16:30:00Z","v":407,"vw":9.025},{"c":9.0288,"h":9.0292,"l":9.0288,"n":2,"o":9.0292,"t":"2026-10-07T17:00:00Z","v":749,"vw":9.029095},{"c":9.05,"h":9.05,"l":9.03,"n":18,"o":9.03,"t":"2026-10-07T17:15:00Z","v":4101,"vw":9.034006},{"c":9.041,"h":9.041,"l":9.041,"n":2,"o":9.041,"t":"2026-10-07T17:30:00Z","v":5000,"vw":9.041},{"c":9.055,"h":9.06,"l":9.04,"n":21,"o":9.06,"t":"2026-10-07T18:15:00Z","v":2259,"vw":9.054031},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-07T18:45:00Z","v":100,"vw":9.06},{"c":9.0423,"h":9.0423,"l":9.0423,"n":1,"o":9.0423,"t":"2026-10-07T19:15:00Z","v":244,"vw":9.0423},{"c":9.0526,"h":9.07,"l":9.04,"n":17,"o":9.06,"t":"2026-10-07T19:30:00Z","v":5489,"vw":9.059999},{"c":9.04,"h":9.04,"l":9.04,"n":5,"o":9.04,"t":"2026-10-08T13:30:00Z","v":1398,"vw":9.04},{"c":9.03,"h":9.03,"l":9.0009,"n":14,"o":9.0009,"t":"2026-10-08T14:00:00Z","v":6846,"vw":9.027366},{"c":9,"h":9,"l":9,"n":12,"o":9,"t":"2026-10-08T14:15:00Z","v":388,"vw":9},{"c":9.01,"h":9.0117,"l":9.01,"n":4,"o":9.0117,"t":"2026-10-08T14:30:00Z","v":1270,"vw":9.01104},{"c":9.0199,"h":9.0199,"l":9.0199,"n":1,"o":9.0199,"t":"2026-10-08T14:45:00Z","v":140,"vw":9.0199},{"c":8.99,"h":9,"l":8.99,"n":7,"o":9,"t":"2026-10-08T15:15:00Z","v":2748,"vw":8.999612},{"c":8.99,"h":8.995,"l":8.99,"n":11,"o":8.995,"t":"2026-10-08T15:30:00Z","v":1663,"vw":8.994007},{"c":8.99,"h":8.9911,"l":8.99,"n":4,"o":8.9911,"t":"2026-10-08T16:00:00Z","v":631,"vw":8.990352},{"c":9.02,"h":9.02,"l":9.01,"n":17,"o":9.01,"t":"2026-10-08T16:15:00Z","v":3228,"vw":9.019684},{"c":9.01,"h":9.01,"l":9.01,"n":3,"o":9.01,"t":"2026-10-08T16:30:00Z","v":1346,"vw":9.01},{"c":8.99,"h":9,"l":8.99,"n":5,"o":9,"t":"2026-10-08T16:45:00Z","v":1301,"vw":8.990769},{"c":8.97,"h":8.98,"l":8.97,"n":21,"o":8.98,"t":"2026-10-08T17:15:00Z","v":2251,"vw":8.977958},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-08T17:30:00Z","v":100,"vw":8.98},{"c":8.9801,"h":8.9904,"l":8.98,"n":17,"o":8.9904,"t":"2026-10-08T18:00:00Z","v":2979,"vw":8.980777},{"c":8.99,"h":8.99,"l":8.99,"n":6,"o":8.99,"t":"2026-10-08T18:15:00Z","v":505,"vw":8.99},{"c":8.99,"h":9,"l":8.99,"n":23,"o":8.99,"t":"2026-10-08T18:30:00Z","v":6945,"vw":8.997492},{"c":9,"h":9,"l":8.99,"n":13,"o":8.99,"t":"2026-10-08T18:45:00Z","v":1501,"vw":8.998241},{"c":9,"h":9,"l":8.995,"n":7,"o":8.995,"t":"2026-10-08T19:00:00Z","v":1793,"vw":8.998346},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-08T19:15:00Z","v":138,"vw":9.01},{"c":9.03,"h":9.03,"l":9,"n":24,"o":9.01,"t":"2026-10-08T19:30:00Z","v":2622,"vw":9.019584},{"c":9.03,"h":9.03,"l":9,"n":24,"o":9.01,"t":"2026-10-08T19:45:00Z","v":6518,"vw":9.008468},{"c":9.01,"h":9.01,"l":8.93,"n":10,"o":8.93,"t":"2026-10-09T13:30:00Z","v":4503,"vw":8.949616},{"c":9.0145,"h":9.0145,"l":9,"n":6,"o":9,"t":"2026-10-09T13:45:00Z","v":404,"vw":9.00725},{"c":9.032,"h":9.032,"l":9.032,"n":7,"o":9.032,"t":"2026-10-09T14:00:00Z","v":1110,"vw":9.032},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-10-09T14:15:00Z","v":129,"vw":9.03},{"c":9.03,"h":9.0301,"l":9.03,"n":4,"o":9.0301,"t":"2026-10-09T14:30:00Z","v":1090,"vw":9.030033},{"c":9.035,"h":9.035,"l":9.02,"n":5,"o":9.02,"t":"2026-10-09T14:45:00Z","v":618,"vw":9.028609},{"c":9.035,"h":9.035,"l":9.035,"n":2,"o":9.035,"t":"2026-10-09T15:15:00Z","v":250,"vw":9.035},{"c":9.0399,"h":9.0399,"l":9.02,"n":6,"o":9.02,"t":"2026-10-09T15:30:00Z","v":726,"vw":9.028658},{"c":9.03,"h":9.04,"l":9.02,"n":16,"o":9.03,"t":"2026-10-09T16:00:00Z","v":4845,"vw":9.035912},{"c":9.04,"h":9.05,"l":9.04,"n":33,"o":9.04,"t":"2026-10-09T16:15:00Z","v":6582,"vw":9.04473},{"c":9.05,"h":9.06,"l":9.05,"n":5,"o":9.05,"t":"2026-10-09T16:45:00Z","v":921,"vw":9.057189},{"c":9.0499,"h":9.051,"l":9.03,"n":17,"o":9.051,"t":"2026-10-09T17:00:00Z","v":5377,"vw":9.033249},{"c":9.0504,"h":9.0504,"l":9.0504,"n":1,"o":9.0504,"t":"2026-10-09T17:15:00Z","v":361,"vw":9.0504},{"c":9.0599,"h":9.06,"l":9.0599,"n":4,"o":9.06,"t":"2026-10-09T18:00:00Z","v":1802,"vw":9.059917},{"c":9.0482,"h":9.06,"l":9.0482,"n":2,"o":9.06,"t":"2026-10-09T18:15:00Z","v":264,"vw":9.05267},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-09T18:30:00Z","v":388,"vw":9.05},{"c":9.06,"h":9.06,"l":9.06,"n":12,"o":9.06,"t":"2026-10-09T18:45:00Z","v":3001,"vw":9.06},{"c":9.06,"h":9.07,"l":9.06,"n":11,"o":9.069,"t":"2026-10-09T19:00:00Z","v":1865,"vw":9.067435},{"c":9.06,"h":9.07,"l":9.06,"n":29,"o":9.06,"t":"2026-10-09T19:15:00Z","v":3146,"vw":9.063146},{"c":9.08,"h":9.08,"l":9.04,"n":4,"o":9.055,"t":"2026-10-09T19:30:00Z","v":373,"vw":9.058333},{"c":9.05,"h":9.06,"l":9.045,"n":14,"o":9.045,"t":"2026-10-09T19:45:00Z","v":1556,"vw":9.049545},{"c":8.96,"h":8.96,"l":8.96,"n":6,"o":8.96,"t":"2026-10-12T13:30:00Z","v":1851,"vw":8.96},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-12T13:45:00Z","v":2500,"vw":9.01},{"c":9.035,"h":9.035,"l":9.025,"n":9,"o":9.025,"t":"2026-10-12T14:00:00Z","v":1020,"vw":9.03},{"c":9.01,"h":9.02,"l":9.01,"n":9,"o":9.02,"t":"2026-10-12T14:15:00Z","v":998,"vw":9.016198},{"c":9.01,"h":9.01,"l":9.01,"n":5,"o":9.01,"t":"2026-10-12T14:30:00Z","v":407,"vw":9.01},{"c":9.03,"h":9.03,"l":9.01,"n":17,"o":9.015,"t":"2026-10-12T15:00:00Z","v":2000,"vw":9.019219},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-12T15:15:00Z","v":124,"vw":9.01},{"c":9.0044,"h":9.01,"l":9.0044,"n":7,"o":9.01,"t":"2026-10-12T15:45:00Z","v":1819,"vw":9.008444},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-12T16:00:00Z","v":226,"vw":9},{"c":9,"h":9.005,"l":9,"n":6,"o":9.005,"t":"2026-10-12T16:15:00Z","v":1236,"vw":9.003005},{"c":8.9951,"h":8.9951,"l":8.9951,"n":2,"o":8.9951,"t":"2026-10-12T17:15:00Z","v":269,"vw":8.9951},{"c":8.995,"h":8.995,"l":8.99,"n":2,"o":8.99,"t":"2026-10-12T18:15:00Z","v":450,"vw":8.992778},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-12T18:30:00Z","v":100,"vw":9},{"c":8.9903,"h":8.9903,"l":8.9903,"n":1,"o":8.9903,"t":"2026-10-12T18:45:00Z","v":4500,"vw":8.9903},{"c":8.995,"h":8.995,"l":8.99,"n":18,"o":8.995,"t":"2026-10-12T19:00:00Z","v":7059,"vw":8.993966},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-12T19:15:00Z","v":111,"vw":8.99},{"c":8.99,"h":8.99,"l":8.99,"n":7,"o":8.99,"t":"2026-10-12T19:30:00Z","v":525,"vw":8.99},{"c":8.97,"h":8.97,"l":8.96,"n":6,"o":8.96,"t":"2026-10-12T19:45:00Z","v":2727,"vw":8.96645},{"c":8.96,"h":9.0176,"l":8.94,"n":33,"o":8.95,"t":"2026-10-13T13:30:00Z","v":4494,"vw":8.975129},{"c":8.96,"h":8.9792,"l":8.96,"n":21,"o":8.9792,"t":"2026-10-13T13:45:00Z","v":6390,"vw":8.961272},{"c":8.975,"h":8.975,"l":8.975,"n":2,"o":8.975,"t":"2026-10-13T14:00:00Z","v":151,"vw":8.975},{"c":8.9779,"h":8.9779,"l":8.9779,"n":1,"o":8.9779,"t":"2026-10-13T14:30:00Z","v":250,"vw":8.9779},{"c":8.9601,"h":8.97,"l":8.9601,"n":4,"o":8.97,"t":"2026-10-13T15:00:00Z","v":507,"vw":8.96208},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-13T15:15:00Z","v":2351,"vw":8.97},{"c":8.9601,"h":8.9601,"l":8.9601,"n":1,"o":8.9601,"t":"2026-10-13T15:30:00Z","v":276,"vw":8.9601},{"c":8.96,"h":8.965,"l":8.96,"n":3,"o":8.965,"t":"2026-10-13T15:45:00Z","v":362,"vw":8.963615},{"c":8.96,"h":8.96,"l":8.96,"n":7,"o":8.96,"t":"2026-10-13T16:00:00Z","v":2345,"vw":8.96},{"c":8.965,"h":8.965,"l":8.965,"n":37,"o":8.965,"t":"2026-10-13T16:30:00Z","v":3441,"vw":8.965},{"c":8.98,"h":8.985,"l":8.97,"n":15,"o":8.97,"t":"2026-10-13T16:45:00Z","v":3213,"vw":8.97473},{"c":8.99,"h":8.99,"l":8.98,"n":20,"o":8.98,"t":"2026-10-13T17:15:00Z","v":5859,"vw":8.980176},{"c":8.985,"h":8.9851,"l":8.98,"n":6,"o":8.9851,"t":"2026-10-13T17:30:00Z","v":589,"vw":8.983998},{"c":8.985,"h":8.99,"l":8.985,"n":3,"o":8.99,"t":"2026-10-13T17:45:00Z","v":1893,"vw":8.986068},{"c":9.005,"h":9.005,"l":8.99,"n":4,"o":8.99,"t":"2026-10-13T18:00:00Z","v":417,"vw":8.997611},{"c":9.005,"h":9.005,"l":9.005,"n":2,"o":9.005,"t":"2026-10-13T18:30:00Z","v":2001,"vw":9.005},{"c":9.015,"h":9.015,"l":9.01,"n":11,"o":9.015,"t":"2026-10-13T19:00:00Z","v":2503,"vw":9.010687},{"c":9.0182,"h":9.0182,"l":9,"n":9,"o":9.015,"t":"2026-10-13T19:15:00Z","v":6196,"vw":9.000759},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-13T19:30:00Z","v":200,"vw":9.01},{"c":9,"h":9.02,"l":9,"n":16,"o":9.02,"t":"2026-10-13T19:45:00Z","v":2434,"vw":9.004888},{"c":9.04,"h":9.04,"l":9.04,"n":4,"o":9.04,"t":"2026-10-13T20:00:00Z","v":1603,"vw":9.04},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-14T13:30:00Z","v":233,"vw":8.93},{"c":8.925,"h":8.925,"l":8.92,"n":5,"o":8.925,"t":"2026-10-14T13:45:00Z","v":302,"vw":8.923333},{"c":8.91,"h":8.91,"l":8.9,"n":4,"o":8.905,"t":"2026-10-14T14:15:00Z","v":1912,"vw":8.906378},{"c":8.89,"h":8.9,"l":8.89,"n":15,"o":8.9,"t":"2026-10-14T14:30:00Z","v":2611,"vw":8.894435},{"c":8.88,"h":8.885,"l":8.87,"n":31,"o":8.885,"t":"2026-10-14T15:00:00Z","v":3288,"vw":8.878061},{"c":8.87,"h":8.8892,"l":8.87,"n":8,"o":8.88,"t":"2026-10-14T15:15:00Z","v":3056,"vw":8.87771},{"c":8.87,"h":8.88,"l":8.87,"n":9,"o":8.88,"t":"2026-10-14T15:45:00Z","v":1613,"vw":8.879301},{"c":8.87,"h":8.88,"l":8.87,"n":10,"o":8.88,"t":"2026-10-14T16:00:00Z","v":1586,"vw":8.87342},{"c":8.855,"h":8.855,"l":8.855,"n":1,"o":8.855,"t":"2026-10-14T16:15:00Z","v":100,"vw":8.855},{"c":8.86,"h":8.86,"l":8.85,"n":5,"o":8.855,"t":"2026-10-14T16:30:00Z","v":1000,"vw":8.853493},{"c":8.8501,"h":8.86,"l":8.8501,"n":5,"o":8.855,"t":"2026-10-14T16:45:00Z","v":2569,"vw":8.855052},{"c":8.855,"h":8.855,"l":8.855,"n":1,"o":8.855,"t":"2026-10-14T17:00:00Z","v":400,"vw":8.855},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-14T17:45:00Z","v":100,"vw":8.84},{"c":8.83,"h":8.84,"l":8.83,"n":17,"o":8.84,"t":"2026-10-14T18:00:00Z","v":3850,"vw":8.83827},{"c":8.8499,"h":8.85,"l":8.8499,"n":8,"o":8.85,"t":"2026-10-14T18:30:00Z","v":1060,"vw":8.84995},{"c":8.8499,"h":8.85,"l":8.8499,"n":11,"o":8.85,"t":"2026-10-14T18:45:00Z","v":2079,"vw":8.84995},{"c":8.8459,"h":8.8459,"l":8.8459,"n":1,"o":8.8459,"t":"2026-10-14T19:00:00Z","v":192,"vw":8.8459},{"c":8.85,"h":8.85,"l":8.84,"n":6,"o":8.85,"t":"2026-10-14T19:15:00Z","v":838,"vw":8.848778},{"c":8.845,"h":8.85,"l":8.845,"n":4,"o":8.85,"t":"2026-10-14T19:30:00Z","v":318,"vw":8.848377},{"c":8.83,"h":8.865,"l":8.82,"n":47,"o":8.865,"t":"2026-10-14T19:45:00Z","v":3639,"vw":8.830163},{"c":8.84,"h":8.85,"l":8.7805,"n":18,"o":8.79,"t":"2026-10-15T13:30:00Z","v":17656,"vw":8.82163},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-15T13:45:00Z","v":100,"vw":8.84},{"c":8.865,"h":8.865,"l":8.86,"n":5,"o":8.86,"t":"2026-10-15T14:15:00Z","v":1032,"vw":8.8605},{"c":8.8799,"h":8.88,"l":8.87,"n":8,"o":8.87,"t":"2026-10-15T14:30:00Z","v":750,"vw":8.878118},{"c":8.89,"h":8.89,"l":8.88,"n":6,"o":8.88,"t":"2026-10-15T14:45:00Z","v":1970,"vw":8.885294},{"c":8.895,"h":8.895,"l":8.895,"n":5,"o":8.895,"t":"2026-10-15T15:00:00Z","v":307,"vw":8.895},{"c":8.895,"h":8.895,"l":8.8946,"n":4,"o":8.895,"t":"2026-10-15T15:15:00Z","v":696,"vw":8.894806},{"c":8.905,"h":8.905,"l":8.9,"n":3,"o":8.9,"t":"2026-10-15T15:30:00Z","v":210,"vw":8.9025},{"c":8.9039,"h":8.905,"l":8.9,"n":65,"o":8.905,"t":"2026-10-15T15:45:00Z","v":4903,"vw":8.901146},{"c":8.89,"h":8.89,"l":8.89,"n":6,"o":8.89,"t":"2026-10-15T16:00:00Z","v":366,"vw":8.89},{"c":8.88,"h":8.89,"l":8.88,"n":7,"o":8.89,"t":"2026-10-15T16:15:00Z","v":985,"vw":8.887875},{"c":8.8999,"h":8.8999,"l":8.8999,"n":3,"o":8.8999,"t":"2026-10-15T17:00:00Z","v":1242,"vw":8.8999},{"c":8.905,"h":8.905,"l":8.905,"n":1,"o":8.905,"t":"2026-10-15T17:30:00Z","v":145,"vw":8.905},{"c":8.895,"h":8.9,"l":8.89,"n":4,"o":8.9,"t":"2026-10-15T18:15:00Z","v":550,"vw":8.895459},{"c":8.9,"h":8.905,"l":8.9,"n":23,"o":8.9,"t":"2026-10-15T18:30:00Z","v":6184,"vw":8.900083},{"c":8.895,"h":8.9,"l":8.895,"n":4,"o":8.895,"t":"2026-10-15T18:45:00Z","v":1405,"vw":8.895399},{"c":8.9196,"h":8.9199,"l":8.8961,"n":29,"o":8.9,"t":"2026-10-15T19:00:00Z","v":8795,"vw":8.912565},{"c":8.91,"h":8.91,"l":8.9,"n":11,"o":8.9,"t":"2026-10-15T19:15:00Z","v":1471,"vw":8.908757},{"c":8.91,"h":8.93,"l":8.91,"n":48,"o":8.92,"t":"2026-10-15T19:45:00Z","v":8271,"vw":8.911309},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-15T20:00:00Z","v":100,"vw":8.9},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-15T20:15:00Z","v":200,"vw":8.95},{"c":8.895,"h":8.91,"l":8.88,"n":9,"o":8.91,"t":"2026-10-16T13:30:00Z","v":1164,"vw":8.900814},{"c":8.88,"h":8.88,"l":8.88,"n":3,"o":8.88,"t":"2026-10-16T13:45:00Z","v":300,"vw":8.88},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-16T14:00:00Z","v":300,"vw":8.9},{"c":8.9103,"h":8.9103,"l":8.91,"n":8,"o":8.91,"t":"2026-10-16T14:15:00Z","v":1042,"vw":8.910148},{"c":8.93,"h":8.93,"l":8.91,"n":4,"o":8.91,"t":"2026-10-16T14:30:00Z","v":600,"vw":8.926667},{"c":8.925,"h":8.925,"l":8.92,"n":2,"o":8.92,"t":"2026-10-16T14:45:00Z","v":1100,"vw":8.924545},{"c":8.8901,"h":8.8901,"l":8.8901,"n":2,"o":8.8901,"t":"2026-10-16T15:00:00Z","v":206,"vw":8.8901},{"c":8.895,"h":8.895,"l":8.895,"n":2,"o":8.895,"t":"2026-10-16T15:30:00Z","v":338,"vw":8.895},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-16T15:45:00Z","v":101,"vw":8.89},{"c":8.8799,"h":8.89,"l":8.8799,"n":20,"o":8.89,"t":"2026-10-16T16:00:00Z","v":3901,"vw":8.884993},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-16T16:15:00Z","v":244,"vw":8.88},{"c":8.87,"h":8.88,"l":8.86,"n":35,"o":8.88,"t":"2026-10-16T16:30:00Z","v":10795,"vw":8.876099},{"c":8.8486,"h":8.86,"l":8.8486,"n":9,"o":8.86,"t":"2026-10-16T16:45:00Z","v":2197,"vw":8.859427},{"c":8.84,"h":8.84,"l":8.835,"n":2,"o":8.835,"t":"2026-10-16T17:15:00Z","v":325,"vw":8.836538},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-16T17:30:00Z","v":100,"vw":8.84},{"c":8.8323,"h":8.8323,"l":8.8323,"n":2,"o":8.8323,"t":"2026-10-16T17:45:00Z","v":337,"vw":8.8323},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-16T18:00:00Z","v":1132,"vw":8.84},{"c":8.83,"h":8.83,"l":8.83,"n":11,"o":8.83,"t":"2026-10-16T18:15:00Z","v":1607,"vw":8.83},{"c":8.8122,"h":8.82,"l":8.8122,"n":3,"o":8.82,"t":"2026-10-16T18:45:00Z","v":482,"vw":8.815443},{"c":8.82,"h":8.82,"l":8.8124,"n":5,"o":8.8124,"t":"2026-10-16T19:00:00Z","v":278,"vw":8.817051},{"c":8.84,"h":8.84,"l":8.81,"n":2,"o":8.81,"t":"2026-10-16T19:15:00Z","v":500,"vw":8.834},{"c":8.825,"h":8.85,"l":8.8175,"n":9,"o":8.82,"t":"2026-10-16T19:30:00Z","v":2387,"vw":8.825786},{"c":8.84,"h":8.84,"l":8.82,"n":15,"o":8.82,"t":"2026-10-19T13:30:00Z","v":5799,"vw":8.834561},{"c":8.825,"h":8.845,"l":8.82,"n":9,"o":8.845,"t":"2026-10-19T13:45:00Z","v":10386,"vw":8.825801},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-19T14:00:00Z","v":102,"vw":8.82},{"c":8.81,"h":8.81,"l":8.81,"n":4,"o":8.81,"t":"2026-10-19T14:15:00Z","v":456,"vw":8.81},{"c":8.8197,"h":8.82,"l":8.81,"n":24,"o":8.82,"t":"2026-10-19T14:45:00Z","v":7100,"vw":8.818841},{"c":8.84,"h":8.84,"l":8.8196,"n":6,"o":8.8196,"t":"2026-10-19T15:15:00Z","v":1397,"vw":8.8316},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-19T15:30:00Z","v":101,"vw":8.83},{"c":8.825,"h":8.83,"l":8.825,"n":5,"o":8.83,"t":"2026-10-19T15:45:00Z","v":871,"vw":8.828744},{"c":8.81,"h":8.81,"l":8.81,"n":6,"o":8.81,"t":"2026-10-19T16:00:00Z","v":3509,"vw":8.81},{"c":8.8101,"h":8.82,"l":8.81,"n":10,"o":8.81,"t":"2026-10-19T16:15:00Z","v":3108,"vw":8.813407},{"c":8.8101,"h":8.8156,"l":8.8101,"n":2,"o":8.8156,"t":"2026-10-19T16:30:00Z","v":235,"vw":8.81326},{"c":8.805,"h":8.805,"l":8.805,"n":1,"o":8.805,"t":"2026-10-19T17:15:00Z","v":300,"vw":8.805},{"c":8.808,"h":8.808,"l":8.808,"n":4,"o":8.808,"t":"2026-10-19T17:45:00Z","v":203,"vw":8.808},{"c":8.805,"h":8.805,"l":8.805,"n":3,"o":8.805,"t":"2026-10-19T18:00:00Z","v":1000,"vw":8.805},{"c":8.8,"h":8.81,"l":8.8,"n":7,"o":8.81,"t":"2026-10-19T18:15:00Z","v":1833,"vw":8.806282},{"c":8.8,"h":8.805,"l":8.8,"n":5,"o":8.8,"t":"2026-10-19T18:30:00Z","v":1064,"vw":8.80047},{"c":8.805,"h":8.81,"l":8.805,"n":2,"o":8.81,"t":"2026-10-19T18:45:00Z","v":600,"vw":8.809167},{"c":8.81,"h":8.81,"l":8.8001,"n":4,"o":8.8001,"t":"2026-10-19T19:00:00Z","v":965,"vw":8.801635},{"c":8.81,"h":8.81,"l":8.805,"n":8,"o":8.81,"t":"2026-10-19T19:15:00Z","v":2336,"vw":8.809557},{"c":8.805,"h":8.81,"l":8.8,"n":6,"o":8.8,"t":"2026-10-19T19:30:00Z","v":493,"vw":8.803521},{"c":8.785,"h":8.81,"l":8.785,"n":36,"o":8.805,"t":"2026-10-19T19:45:00Z","v":2362,"vw":8.804984},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-20T13:15:00Z","v":300,"vw":8.89},{"c":8.84,"h":8.88,"l":8.79,"n":20,"o":8.88,"t":"2026-10-20T13:30:00Z","v":5631,"vw":8.857988},{"c":8.8366,"h":8.8366,"l":8.8366,"n":1,"o":8.8366,"t":"2026-10-20T14:00:00Z","v":250,"vw":8.8366},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-20T14:15:00Z","v":250,"vw":8.85},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-20T14:30:00Z","v":2492,"vw":8.86},{"c":8.8799,"h":8.88,"l":8.8726,"n":3,"o":8.8726,"t":"2026-10-20T14:45:00Z","v":1050,"vw":8.878171},{"c":8.87,"h":8.889,"l":8.87,"n":4,"o":8.889,"t":"2026-10-20T15:00:00Z","v":1425,"vw":8.885416},{"c":8.8701,"h":8.88,"l":8.8701,"n":3,"o":8.875,"t":"2026-10-20T15:15:00Z","v":2581,"vw":8.874814},{"c":8.865,"h":8.8741,"l":8.865,"n":15,"o":8.8711,"t":"2026-10-20T15:30:00Z","v":2189,"vw":8.869308},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-20T15:45:00Z","v":200,"vw":8.86},{"c":8.8324,"h":8.85,"l":8.8324,"n":8,"o":8.85,"t":"2026-10-20T16:00:00Z","v":450,"vw":8.84226},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-20T16:30:00Z","v":156,"vw":8.84},{"c":8.83,"h":8.85,"l":8.83,"n":11,"o":8.84,"t":"2026-10-20T16:45:00Z","v":5146,"vw":8.844262},{"c":8.835,"h":8.835,"l":8.83,"n":10,"o":8.831,"t":"2026-10-20T17:30:00Z","v":3500,"vw":8.830549},{"c":8.83,"h":8.84,"l":8.83,"n":3,"o":8.84,"t":"2026-10-20T17:45:00Z","v":1400,"vw":8.8392},{"c":8.835,"h":8.835,"l":8.8343,"n":7,"o":8.835,"t":"2026-10-20T18:00:00Z","v":7250,"vw":8.834985},{"c":8.835,"h":8.835,"l":8.835,"n":12,"o":8.835,"t":"2026-10-20T18:15:00Z","v":595,"vw":8.835},{"c":8.8399,"h":8.8399,"l":8.8399,"n":1,"o":8.8399,"t":"2026-10-20T18:30:00Z","v":100,"vw":8.8399},{"c":8.835,"h":8.835,"l":8.835,"n":1,"o":8.835,"t":"2026-10-20T18:45:00Z","v":859,"vw":8.835},{"c":8.835,"h":8.8399,"l":8.8343,"n":3,"o":8.8399,"t":"2026-10-20T19:00:00Z","v":400,"vw":8.837275},{"c":8.835,"h":8.835,"l":8.835,"n":3,"o":8.835,"t":"2026-10-20T19:15:00Z","v":201,"vw":8.835},{"c":8.8399,"h":8.8399,"l":8.8399,"n":1,"o":8.8399,"t":"2026-10-20T19:30:00Z","v":100,"vw":8.8399},{"c":8.835,"h":8.835,"l":8.835,"n":1,"o":8.835,"t":"2026-10-20T19:45:00Z","v":346,"vw":8.835},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-10-20T20:00:00Z","v":324,"vw":8.86},{"c":8.83,"h":8.83,"l":8.83,"n":7,"o":8.83,"t":"2026-10-21T13:30:00Z","v":298,"vw":8.83},{"c":8.84,"h":8.8501,"l":8.84,"n":16,"o":8.85,"t":"2026-10-21T13:45:00Z","v":2200,"vw":8.849099},{"c":8.86,"h":8.86,"l":8.85,"n":5,"o":8.85,"t":"2026-10-21T14:00:00Z","v":904,"vw":8.858876},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-21T14:15:00Z","v":400,"vw":8.87},{"c":8.86,"h":8.865,"l":8.86,"n":4,"o":8.865,"t":"2026-10-21T14:30:00Z","v":708,"vw":8.863571},{"c":8.87,"h":8.87,"l":8.86,"n":17,"o":8.86,"t":"2026-10-21T15:00:00Z","v":4535,"vw":8.864634},{"c":8.865,"h":8.865,"l":8.865,"n":2,"o":8.865,"t":"2026-10-21T15:30:00Z","v":274,"vw":8.865},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-21T16:00:00Z","v":625,"vw":8.87},{"c":8.8778,"h":8.8778,"l":8.8778,"n":1,"o":8.8778,"t":"2026-10-21T16:15:00Z","v":364,"vw":8.8778},{"c":8.8788,"h":8.8788,"l":8.8788,"n":1,"o":8.8788,"t":"2026-10-21T16:30:00Z","v":200,"vw":8.8788},{"c":8.875,"h":8.875,"l":8.875,"n":1,"o":8.875,"t":"2026-10-21T16:45:00Z","v":681,"vw":8.875},{"c":8.87,"h":8.8752,"l":8.87,"n":7,"o":8.8752,"t":"2026-10-21T17:15:00Z","v":2125,"vw":8.870857},{"c":8.8701,"h":8.8701,"l":8.8701,"n":1,"o":8.8701,"t":"2026-10-21T17:30:00Z","v":200,"vw":8.8701},{"c":8.875,"h":8.875,"l":8.875,"n":1,"o":8.875,"t":"2026-10-21T17:45:00Z","v":500,"vw":8.875},{"c":8.875,"h":8.875,"l":8.875,"n":2,"o":8.875,"t":"2026-10-21T18:15:00Z","v":8000,"vw":8.875},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-21T18:30:00Z","v":103,"vw":8.88},{"c":8.88,"h":8.8879,"l":8.88,"n":4,"o":8.8879,"t":"2026-10-21T18:45:00Z","v":6825,"vw":8.884577},{"c":8.85,"h":8.87,"l":8.845,"n":18,"o":8.87,"t":"2026-10-21T19:00:00Z","v":8768,"vw":8.850196},{"c":8.855,"h":8.855,"l":8.85,"n":6,"o":8.85,"t":"2026-10-21T19:15:00Z","v":2451,"vw":8.85266},{"c":8.835,"h":8.84,"l":8.835,"n":18,"o":8.84,"t":"2026-10-21T19:45:00Z","v":11249,"vw":8.839908},{"c":8.847,"h":8.9,"l":8.847,"n":3,"o":8.9,"t":"2026-10-22T13:30:00Z","v":1692,"vw":8.881195},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-22T13:45:00Z","v":167,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-22T14:00:00Z","v":200,"vw":8.84},{"c":8.8499,"h":8.8499,"l":8.8,"n":9,"o":8.83,"t":"2026-10-22T14:15:00Z","v":957,"vw":8.83176},{"c":8.81,"h":8.81,"l":8.8025,"n":2,"o":8.8025,"t":"2026-10-22T14:45:00Z","v":200,"vw":8.80625},{"c":8.8,"h":8.81,"l":8.8,"n":11,"o":8.81,"t":"2026-10-22T15:00:00Z","v":1651,"vw":8.808037},{"c":8.81,"h":8.81,"l":8.79,"n":2,"o":8.79,"t":"2026-10-22T15:15:00Z","v":1165,"vw":8.796094},{"c":8.7997,"h":8.7997,"l":8.7997,"n":1,"o":8.7997,"t":"2026-10-22T15:30:00Z","v":113,"vw":8.7997},{"c":8.8089,"h":8.8089,"l":8.8,"n":6,"o":8.8,"t":"2026-10-22T16:00:00Z","v":1378,"vw":8.802941},{"c":8.82,"h":8.82,"l":8.8043,"n":5,"o":8.8043,"t":"2026-10-22T16:15:00Z","v":2808,"vw":8.805058},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-22T16:30:00Z","v":100,"vw":8.8},{"c":8.79,"h":8.8004,"l":8.79,"n":2,"o":8.8004,"t":"2026-10-22T16:45:00Z","v":895,"vw":8.791162},{"c":8.8,"h":8.8,"l":8.795,"n":4,"o":8.795,"t":"2026-10-22T17:30:00Z","v":365,"vw":8.796556},{"c":8.7999,"h":8.7999,"l":8.79,"n":13,"o":8.7988,"t":"2026-10-22T17:45:00Z","v":3591,"vw":8.79541},{"c":8.795,"h":8.795,"l":8.795,"n":1,"o":8.795,"t":"2026-10-22T18:00:00Z","v":100,"vw":8.795},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-22T18:15:00Z","v":100,"vw":8.8},{"c":8.78,"h":8.8,"l":8.78,"n":28,"o":8.79,"t":"2026-10-22T18:30:00Z","v":9411,"vw":8.790443},{"c":8.7999,"h":8.7999,"l":8.785,"n":4,"o":8.785,"t":"2026-10-22T18:45:00Z","v":1082,"vw":8.78952},{"c":8.7909,"h":8.7909,"l":8.7909,"n":1,"o":8.7909,"t":"2026-10-22T19:00:00Z","v":680,"vw":8.7909},{"c":8.79,"h":8.795,"l":8.79,"n":7,"o":8.79,"t":"2026-10-22T19:15:00Z","v":2138,"vw":8.793421},{"c":8.8,"h":8.8,"l":8.796,"n":3,"o":8.796,"t":"2026-10-22T19:30:00Z","v":619,"vw":8.796647},{"c":8.81,"h":8.81,"l":8.7901,"n":27,"o":8.7901,"t":"2026-10-22T19:45:00Z","v":6700,"vw":8.800004},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-10-22T20:00:00Z","v":659,"vw":8.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.475,"strike":13.206131422548575,"iv":1.5709329237781127,"gamma":0.08142039171506808,"theta":-0.021714151462190457,"vega":0.007908830294876506,"rho":0.0013632058131911253,"breakevenPct":54.5890556220178},{"delta":0.3,"premium":0.475,"strike":11.205934404503964,"iv":1.185662772612944,"gamma":0.11844756286368752,"theta":-0.017998053089986477,"vega":0.008649037795573584,"rho":0.0017065621640507745,"breakevenPct":31.98795937292614},{"delta":0.35,"premium":0.475,"strike":10.211944265674228,"iv":0.937123019560234,"gamma":0.16066406563816088,"theta":-0.015211957778232152,"vega":0.009203071397925772,"rho":0.002048746149292725,"breakevenPct":20.75643238049976},{"delta":0.4,"premium":0.4820483440543884,"strike":9.718066237824463,"iv":0.7906557941307581,"gamma":0.20354597306195915,"theta":-0.013310728643824595,"vega":0.00949772648978908,"rho":0.002385126704395648,"breakevenPct":15.255531998631097},{"delta":0.45,"premium":0.4912440715116117,"strike":9.350237139535531,"iv":0.6713564327936409,"gamma":0.246462916166873,"theta":-0.011651567198986076,"vega":0.009719496891799328,"rho":0.0027197770762016726,"breakevenPct":11.203177525956427},{"delta":0.5,"premium":0.5022242380189657,"strike":8.994439404952585,"iv":0.5561147527189427,"gamma":0.28690638103422483,"theta":-0.010029390787585933,"vega":0.009894501611843775,"rho":0.003053551428794764,"breakevenPct":7.306933818887592},{"delta":0.55,"premium":0.548730683171811,"strike":8.878173292070473,"iv":0.5216571796568841,"gamma":0.27810553179359243,"theta":-0.009143546952828511,"vega":0.009138451472692122,"rho":0.0033698851730044085,"breakevenPct":6.51868898578852},{"delta":0.6,"premium":0.5952371283246561,"strike":8.76190717918836,"iv":0.4871996065948255,"gamma":0.26930468255296003,"theta":-0.008257703118071093,"vega":0.008382401333540472,"rho":0.0036862189172140523,"breakevenPct":5.730444152689451},{"delta":0.65,"premium":0.6417435734775014,"strike":8.645641066306247,"iv":0.4527420335327668,"gamma":0.26050383331232757,"theta":-0.007371859283313671,"vega":0.007626351194388819,"rho":0.0040025526614236966,"breakevenPct":4.942199319590378},{"delta":0.7,"premium":0.6882500186303465,"strike":8.529374953424133,"iv":0.4182844604707082,"gamma":0.25170298407169517,"theta":-0.0064860154485562515,"vega":0.006870301055237168,"rho":0.00431888640563334,"breakevenPct":4.153954486491308},{"delta":0.75,"premium":0.7347564637831918,"strike":8.413108840542021,"iv":0.38382688740864956,"gamma":0.24290213483106277,"theta":-0.0056001716137988305,"vega":0.006114250916085515,"rho":0.004635220149842985,"breakevenPct":3.365709653392236},{"delta":0.8,"premium":0.7812629089360371,"strike":8.296842727659907,"iv":0.3493693143465909,"gamma":0.23410128559043036,"theta":-0.004714327779041409,"vega":0.005358200776933862,"rho":0.00495155389405263,"breakevenPct":2.577464820293164},{"delta":0.85,"premium":0.8277693540888823,"strike":8.180576614777795,"iv":0.3149117412845323,"gamma":0.22530043634979796,"theta":-0.0038284839442839893,"vega":0.004602150637782211,"rho":0.0052678876382622735,"breakevenPct":1.7892199871940937},{"delta":0.9,"premium":0.8742757992417276,"strike":8.064310501895681,"iv":0.28045416822247365,"gamma":0.21649958710916553,"theta":-0.002942640109526568,"vega":0.0038461004986305577,"rho":0.005584221382471917,"breakevenPct":1.0009751540950216}],"put":[{"delta":0.1,"premium":0.475,"strike":4.405552937576948,"iv":2.812095308051634,"gamma":0.02571427564771962,"theta":-0.020768466104420062,"vega":0.004354414866896132,"rho":-0.0010869346170827969,"breakevenPct":55.58697245675764},{"delta":0.15,"premium":0.18827613318277597,"strike":7.43361933408612,"iv":0.7885223705116164,"gamma":0.1924025680741529,"theta":-0.007816904740488162,"vega":0.005803603397400015,"rho":-0.0012483136271208848,"breakevenPct":18.131715244030005},{"delta":0.2,"premium":0.475,"strike":6.870643828842054,"iv":1.410546730140371,"gamma":0.08085848805023596,"theta":-0.016595166330241398,"vega":0.006954703548013402,"rho":-0.001802416496957629,"breakevenPct":27.732838092180174},{"delta":0.25,"premium":0.49699115198590804,"strike":7.293215359812107,"iv":1.2327003619292132,"gamma":0.11426116773121567,"theta":-0.015243927937985546,"vega":0.007522773273462553,"rho":-0.002178776603631587,"breakevenPct":23.206506126257626},{"delta":0.3,"premium":0.5224324195228432,"strike":7.632432260304577,"iv":1.09995704038372,"gamma":0.14794679767613544,"theta":-0.01402029801360366,"vega":0.008001351717839826,"rho":-0.002557923079971426,"breakevenPct":19.661018748228997},{"delta":0.35,"premium":0.5478736870597785,"strike":7.971649160797045,"iv":0.9672137188382269,"gamma":0.18163242762105525,"theta":-0.012796668089221773,"vega":0.0084799301622171,"rho":-0.002937069556311265,"breakevenPct":16.115531370200365},{"delta":0.4,"premium":0.5733149545967136,"strike":8.310866061289515,"iv":0.8344703972927338,"gamma":0.2153180575659751,"theta":-0.011573038164839886,"vega":0.008958508606594372,"rho":-0.0033162160326511043,"breakevenPct":12.570043992171732},{"delta":0.45,"premium":0.5987562221336488,"strike":8.650082961781983,"iv":0.7017270757472407,"gamma":0.24900368751089488,"theta":-0.010349408240457998,"vega":0.009437087050971644,"rho":-0.003695362508990944,"breakevenPct":9.024556614143101},{"delta":0.5,"premium":0.624197489670584,"strike":8.989299862274454,"iv":0.5689837542017476,"gamma":0.2826893174558147,"theta":-0.009125778316076113,"vega":0.009915665495348919,"rho":-0.004074508985330783,"breakevenPct":5.479069236114473},{"delta":0.55,"premium":0.7180245533819443,"strike":9.15504092230324,"iv":0.54580456844259,"gamma":0.27740266700664495,"theta":-0.00832946758465801,"vega":0.0094298613453762,"rho":-0.00449843286792481,"breakevenPct":4.666481707103994},{"delta":0.6,"premium":0.8140790146585746,"strike":9.315131691097625,"iv":0.5261940022352027,"gamma":0.270846648248281,"theta":-0.007547075090406777,"vega":0.008912646236362141,"rho":-0.00492381519790483,"breakevenPct":3.9429076108581897},{"delta":0.65,"premium":0.9101334759352053,"strike":9.47522245989201,"iv":0.5065834360278154,"gamma":0.264290629489917,"theta":-0.006764682596155543,"vega":0.008395431127348082,"rho":-0.005349197527884851,"breakevenPct":3.219333514612384},{"delta":0.7,"premium":1.0061879372118356,"strike":9.635313228686393,"iv":0.4869728698204282,"gamma":0.25773461073155307,"theta":-0.00598229010190431,"vega":0.007878216018334026,"rho":-0.005774579857864871,"breakevenPct":2.4957594183665797},{"delta":0.75,"premium":1.1022423984884662,"strike":9.795403997480777,"iv":0.46736230361304093,"gamma":0.25117859197318915,"theta":-0.005199897607653076,"vega":0.007361000909319966,"rho":-0.006199962187844892,"breakevenPct":1.772185322120774},{"delta":0.8,"premium":1.198296859765097,"strike":9.955494766275162,"iv":0.44775173740565366,"gamma":0.24462257321482517,"theta":-0.004417505113401841,"vega":0.006843785800305907,"rho":-0.006625344517824913,"breakevenPct":1.0486112258749678},{"delta":0.85,"premium":1.768171296296296,"strike":10.557098765432098,"iv":0.5337199074074074,"gamma":0.18174197530864203,"theta":-0.0042,"vega":0.005752932098765433,"rho":-0.007416921537456059,"breakevenPct":0.6900850945106964},{"delta":0.9,"premium":3.4980769230769235,"strike":12.298076923076923,"iv":0.8235288461538461,"gamma":0.0862,"theta":-0.004949038461538461,"vega":0.004380769230769231,"rho":-0.00912340481839901,"breakevenPct":0.5649717514124173}]},"raw":{"call":[{"delta":0.25,"premium":0.475,"strike":13.206131422548575,"iv":1.5709329237781127,"gamma":0.08142039171506808,"theta":-0.021714151462190457,"vega":0.007908830294876506,"rho":0.0013632058131911253,"breakevenPct":54.5890556220178},{"delta":0.3,"premium":0.475,"strike":11.205934404503964,"iv":1.185662772612944,"gamma":0.11844756286368752,"theta":-0.017998053089986477,"vega":0.008649037795573584,"rho":0.0017065621640507745,"breakevenPct":31.98795937292614},{"delta":0.35,"premium":0.475,"strike":10.211944265674228,"iv":0.937123019560234,"gamma":0.16066406563816088,"theta":-0.015211957778232152,"vega":0.009203071397925772,"rho":0.002048746149292725,"breakevenPct":20.75643238049976},{"delta":0.4,"premium":0.4820483440543884,"strike":9.718066237824463,"iv":0.7906557941307581,"gamma":0.20354597306195915,"theta":-0.013310728643824595,"vega":0.00949772648978908,"rho":0.002385126704395648,"breakevenPct":15.255531998631097},{"delta":0.45,"premium":0.4912440715116117,"strike":9.350237139535531,"iv":0.6713564327936409,"gamma":0.246462916166873,"theta":-0.011651567198986076,"vega":0.009719496891799328,"rho":0.0027197770762016726,"breakevenPct":11.203177525956427},{"delta":0.5,"premium":0.5022242380189657,"strike":8.994439404952585,"iv":0.5561147527189427,"gamma":0.28690638103422483,"theta":-0.010029390787585933,"vega":0.009894501611843775,"rho":0.003053551428794764,"breakevenPct":7.306933818887592},{"delta":0.55,"premium":0.548730683171811,"strike":8.878173292070473,"iv":0.5216571796568841,"gamma":0.27810553179359243,"theta":-0.009143546952828511,"vega":0.009138451472692122,"rho":0.0033698851730044085,"breakevenPct":6.51868898578852},{"delta":0.6,"premium":0.5952371283246561,"strike":8.76190717918836,"iv":0.4871996065948255,"gamma":0.26930468255296003,"theta":-0.008257703118071093,"vega":0.008382401333540472,"rho":0.0036862189172140523,"breakevenPct":5.730444152689451},{"delta":0.65,"premium":0.6417435734775014,"strike":8.645641066306247,"iv":0.4527420335327668,"gamma":0.26050383331232757,"theta":-0.007371859283313671,"vega":0.007626351194388819,"rho":0.0040025526614236966,"breakevenPct":4.942199319590378},{"delta":0.7,"premium":0.6882500186303465,"strike":8.529374953424133,"iv":0.4182844604707082,"gamma":0.25170298407169517,"theta":-0.0064860154485562515,"vega":0.006870301055237168,"rho":0.00431888640563334,"breakevenPct":4.153954486491308},{"delta":0.75,"premium":0.7347564637831918,"strike":8.413108840542021,"iv":0.38382688740864956,"gamma":0.24290213483106277,"theta":-0.0056001716137988305,"vega":0.006114250916085515,"rho":0.004635220149842985,"breakevenPct":3.365709653392236},{"delta":0.8,"premium":0.7812629089360371,"strike":8.296842727659907,"iv":0.3493693143465909,"gamma":0.23410128559043036,"theta":-0.004714327779041409,"vega":0.005358200776933862,"rho":0.00495155389405263,"breakevenPct":2.577464820293164},{"delta":0.85,"premium":0.8277693540888823,"strike":8.180576614777795,"iv":0.3149117412845323,"gamma":0.22530043634979796,"theta":-0.0038284839442839893,"vega":0.004602150637782211,"rho":0.0052678876382622735,"breakevenPct":1.7892199871940937},{"delta":0.9,"premium":0.8742757992417276,"strike":8.064310501895681,"iv":0.28045416822247365,"gamma":0.21649958710916553,"theta":-0.002942640109526568,"vega":0.0038461004986305577,"rho":0.005584221382471917,"breakevenPct":1.0009751540950216}],"put":[{"delta":0.1,"premium":0.475,"strike":4.405552937576948,"iv":2.812095308051634,"gamma":0.02571427564771962,"theta":-0.020768466104420062,"vega":0.004354414866896132,"rho":-0.0010869346170827969,"breakevenPct":55.58697245675764},{"delta":0.15,"premium":0.18827613318277597,"strike":7.43361933408612,"iv":0.7885223705116164,"gamma":0.1924025680741529,"theta":-0.007816904740488162,"vega":0.005803603397400015,"rho":-0.0012483136271208848,"breakevenPct":18.131715244030005},{"delta":0.2,"premium":0.475,"strike":6.870643828842054,"iv":1.410546730140371,"gamma":0.08085848805023596,"theta":-0.016595166330241398,"vega":0.006954703548013402,"rho":-0.001802416496957629,"breakevenPct":27.732838092180174},{"delta":0.25,"premium":0.49699115198590804,"strike":7.293215359812107,"iv":1.2327003619292132,"gamma":0.11426116773121567,"theta":-0.015243927937985546,"vega":0.007522773273462553,"rho":-0.002178776603631587,"breakevenPct":23.206506126257626},{"delta":0.3,"premium":0.5224324195228432,"strike":7.632432260304577,"iv":1.09995704038372,"gamma":0.14794679767613544,"theta":-0.01402029801360366,"vega":0.008001351717839826,"rho":-0.002557923079971426,"breakevenPct":19.661018748228997},{"delta":0.35,"premium":0.5478736870597785,"strike":7.971649160797045,"iv":0.9672137188382269,"gamma":0.18163242762105525,"theta":-0.012796668089221773,"vega":0.0084799301622171,"rho":-0.002937069556311265,"breakevenPct":16.115531370200365},{"delta":0.4,"premium":0.5733149545967136,"strike":8.310866061289515,"iv":0.8344703972927338,"gamma":0.2153180575659751,"theta":-0.011573038164839886,"vega":0.008958508606594372,"rho":-0.0033162160326511043,"breakevenPct":12.570043992171732},{"delta":0.45,"premium":0.5987562221336488,"strike":8.650082961781983,"iv":0.7017270757472407,"gamma":0.24900368751089488,"theta":-0.010349408240457998,"vega":0.009437087050971644,"rho":-0.003695362508990944,"breakevenPct":9.024556614143101},{"delta":0.5,"premium":0.624197489670584,"strike":8.989299862274454,"iv":0.5689837542017476,"gamma":0.2826893174558147,"theta":-0.009125778316076113,"vega":0.009915665495348919,"rho":-0.004074508985330783,"breakevenPct":5.479069236114473},{"delta":0.55,"premium":0.7180245533819443,"strike":9.15504092230324,"iv":0.54580456844259,"gamma":0.27740266700664495,"theta":-0.00832946758465801,"vega":0.0094298613453762,"rho":-0.00449843286792481,"breakevenPct":4.666481707103994},{"delta":0.6,"premium":0.8140790146585746,"strike":9.315131691097625,"iv":0.5261940022352027,"gamma":0.270846648248281,"theta":-0.007547075090406777,"vega":0.008912646236362141,"rho":-0.00492381519790483,"breakevenPct":3.9429076108581897},{"delta":0.65,"premium":0.9101334759352053,"strike":9.47522245989201,"iv":0.5065834360278154,"gamma":0.264290629489917,"theta":-0.006764682596155543,"vega":0.008395431127348082,"rho":-0.005349197527884851,"breakevenPct":3.219333514612384},{"delta":0.7,"premium":1.0061879372118356,"strike":9.635313228686393,"iv":0.4869728698204282,"gamma":0.25773461073155307,"theta":-0.00598229010190431,"vega":0.007878216018334026,"rho":-0.005774579857864871,"breakevenPct":2.4957594183665797},{"delta":0.75,"premium":1.1022423984884662,"strike":9.795403997480777,"iv":0.46736230361304093,"gamma":0.25117859197318915,"theta":-0.005199897607653076,"vega":0.007361000909319966,"rho":-0.006199962187844892,"breakevenPct":1.772185322120774},{"delta":0.8,"premium":1.198296859765097,"strike":9.955494766275162,"iv":0.44775173740565366,"gamma":0.24462257321482517,"theta":-0.004417505113401841,"vega":0.006843785800305907,"rho":-0.006625344517824913,"breakevenPct":1.0486112258749678},{"delta":0.85,"premium":1.768171296296296,"strike":10.557098765432098,"iv":0.5337199074074074,"gamma":0.18174197530864203,"theta":-0.0042,"vega":0.005752932098765433,"rho":-0.007416921537456059,"breakevenPct":0.6900850945106964},{"delta":0.9,"premium":3.4980769230769235,"strike":12.298076923076923,"iv":0.8235288461538461,"gamma":0.0862,"theta":-0.004949038461538461,"vega":0.004380769230769231,"rho":-0.00912340481839901,"breakevenPct":0.5649717514124173}]}},"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"}}