{"symbol":"TCX","url":"https://intraalpha.com/companies/TCX","capturedAt":"2026-10-23T03:17:30.375Z","state":"ready","quote":{"symbol":"TCX","last_price":11.6732,"prev_close":9.49,"regular_close":11.91,"change":2.1832,"change_pct":23.0053,"regular_change":2.42,"regular_change_pct":25.5005,"extended_change":-0.2368,"extended_change_pct":-1.9882,"bid":10.8,"ask":11.92,"bid_size":200,"ask_size":600,"volume":168942,"vwap":11.381059,"open":10.01,"high":11.91,"low":10.01,"close":11.91,"trade_count":2940,"last_trade_at":"2026-10-22T20:07:57.108584912Z","last_quote_at":"2026-10-22T23:55:55.939186034Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:27.922470999-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TCX","fetched_at":"2026-10-23T03:17:29.905329+00:00","name":"Tucows Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Tucows Inc. provides network access, domain name registration, email, mobile phone, and other Internet services in Canada, the United States, and Europe. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":106118000,"ebitda":23916000,"pe_ratio":null,"peg_ratio":1.893,"book_value":-17.99,"dividend_per_share":null,"dividend_yield":null,"eps":-7.52,"revenue_ttm":394441000,"gross_profit_ttm":140200000,"profit_margin":-0.212,"operating_margin_ttm":-0.0514,"return_on_assets_ttm":-0.0171,"return_on_equity_ttm":-10.12,"quarterly_earnings_growth":0.902,"quarterly_revenue_growth":0.021,"analyst_target_price":150.01,"analyst_number":null,"beta":0.922,"fifty_two_week_high":25.17,"fifty_two_week_low":8.45,"fifty_day_ma":10.07,"two_hundred_day_ma":14.66,"shares_outstanding":11182100,"forward_pe":30.49,"price_to_sales":0.269,"price_to_book":2.413,"ev_to_revenue":1.619,"ev_to_ebitda":22.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:29.905329+00:00"},"optionObservedAt":"2026-10-22T19:54:58.377Z","bars":[{"c":10.265,"h":10.47,"l":10.25,"n":14,"o":10.47,"t":"2026-10-16T13:30:00Z","v":1648,"vw":10.389699},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-16T13:35:00Z","v":100,"vw":10.25},{"c":10.43,"h":10.43,"l":10.43,"n":3,"o":10.43,"t":"2026-10-16T14:20:00Z","v":172,"vw":10.43},{"c":10.17,"h":10.32,"l":10.17,"n":17,"o":10.28,"t":"2026-10-16T14:40:00Z","v":1052,"vw":10.267528},{"c":10.265,"h":10.33,"l":10.17,"n":25,"o":10.17,"t":"2026-10-16T14:45:00Z","v":5025,"vw":10.256075},{"c":10.33,"h":10.36,"l":10.33,"n":10,"o":10.36,"t":"2026-10-16T15:00:00Z","v":596,"vw":10.34},{"c":10.32,"h":10.445,"l":10.32,"n":3,"o":10.445,"t":"2026-10-16T15:05:00Z","v":201,"vw":10.3825},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-16T15:40:00Z","v":100,"vw":10.46},{"c":10.54,"h":10.58,"l":10.45,"n":54,"o":10.45,"t":"2026-10-16T15:45:00Z","v":4364,"vw":10.501663},{"c":10.505,"h":10.56,"l":10.505,"n":10,"o":10.55,"t":"2026-10-16T15:50:00Z","v":814,"vw":10.519577},{"c":10.495,"h":10.495,"l":10.45,"n":2,"o":10.45,"t":"2026-10-16T15:55:00Z","v":200,"vw":10.4725},{"c":10.385,"h":10.46,"l":10.385,"n":17,"o":10.46,"t":"2026-10-16T16:00:00Z","v":2375,"vw":10.39345},{"c":10.37,"h":10.3925,"l":10.37,"n":12,"o":10.3925,"t":"2026-10-16T16:05:00Z","v":718,"vw":10.373214},{"c":10.37,"h":10.37,"l":10.37,"n":8,"o":10.37,"t":"2026-10-16T16:10:00Z","v":425,"vw":10.37},{"c":10.375,"h":10.4025,"l":10.37,"n":25,"o":10.37,"t":"2026-10-16T16:15:00Z","v":12723,"vw":10.370772},{"c":10.365,"h":10.365,"l":10.365,"n":2,"o":10.365,"t":"2026-10-16T16:20:00Z","v":200,"vw":10.365},{"c":10.365,"h":10.365,"l":10.365,"n":9,"o":10.365,"t":"2026-10-16T16:25:00Z","v":531,"vw":10.365},{"c":10.4551,"h":10.4551,"l":10.42,"n":5,"o":10.42,"t":"2026-10-16T16:30:00Z","v":1201,"vw":10.451909},{"c":10.365,"h":10.42,"l":10.365,"n":6,"o":10.42,"t":"2026-10-16T16:35:00Z","v":345,"vw":10.401667},{"c":10.315,"h":10.33,"l":10.235,"n":6,"o":10.33,"t":"2026-10-16T16:40:00Z","v":503,"vw":10.29875},{"c":10.32,"h":10.33,"l":10.32,"n":3,"o":10.33,"t":"2026-10-16T16:45:00Z","v":301,"vw":10.326667},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-10-16T16:50:00Z","v":501,"vw":10.32},{"c":10.19,"h":10.29,"l":10.19,"n":36,"o":10.27,"t":"2026-10-16T16:55:00Z","v":1806,"vw":10.236066},{"c":10.15,"h":10.18,"l":10.09,"n":10,"o":10.11,"t":"2026-10-16T17:00:00Z","v":655,"vw":10.148333},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-16T17:05:00Z","v":149,"vw":10.16},{"c":10.085,"h":10.1,"l":10.085,"n":2,"o":10.1,"t":"2026-10-16T17:10:00Z","v":700,"vw":10.087143},{"c":10.1,"h":10.17,"l":10.1,"n":5,"o":10.17,"t":"2026-10-16T17:15:00Z","v":302,"vw":10.146667},{"c":10.1,"h":10.1,"l":10.1,"n":10,"o":10.1,"t":"2026-10-16T17:20:00Z","v":2227,"vw":10.1},{"c":10,"h":10.125,"l":10,"n":11,"o":10.125,"t":"2026-10-16T17:25:00Z","v":518,"vw":10.07655},{"c":10.15,"h":10.15,"l":10.08,"n":15,"o":10.08,"t":"2026-10-16T17:35:00Z","v":354,"vw":10.125016},{"c":10.17,"h":10.17,"l":10.03,"n":5,"o":10.03,"t":"2026-10-16T17:40:00Z","v":402,"vw":10.125},{"c":10.16,"h":10.16,"l":10.08,"n":6,"o":10.08,"t":"2026-10-16T17:50:00Z","v":302,"vw":10.12},{"c":10.16,"h":10.16,"l":10.16,"n":6,"o":10.16,"t":"2026-10-16T17:55:00Z","v":418,"vw":10.16},{"c":10.15,"h":10.15,"l":10.005,"n":5,"o":10.15,"t":"2026-10-16T18:00:00Z","v":404,"vw":10.11375},{"c":10.15,"h":10.15,"l":10.15,"n":6,"o":10.15,"t":"2026-10-16T18:05:00Z","v":406,"vw":10.15},{"c":10.15,"h":10.15,"l":10.005,"n":7,"o":10.005,"t":"2026-10-16T18:10:00Z","v":420,"vw":10.11375},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-16T18:15:00Z","v":200,"vw":10.15},{"c":9.975,"h":10.06,"l":9.975,"n":32,"o":10.06,"t":"2026-10-16T18:20:00Z","v":1360,"vw":10.002143},{"c":9.99,"h":10,"l":9.96,"n":17,"o":9.97,"t":"2026-10-16T18:25:00Z","v":1810,"vw":9.975774},{"c":10.155,"h":10.155,"l":10.02,"n":59,"o":10.02,"t":"2026-10-16T18:35:00Z","v":3301,"vw":10.1075},{"c":9.98,"h":10.09,"l":9.98,"n":32,"o":10.08,"t":"2026-10-16T18:40:00Z","v":1413,"vw":10.055556},{"c":10.14,"h":10.15,"l":10.14,"n":6,"o":10.15,"t":"2026-10-16T18:50:00Z","v":316,"vw":10.146667},{"c":10.15,"h":10.18,"l":10.11,"n":73,"o":10.15,"t":"2026-10-16T18:55:00Z","v":5299,"vw":10.149349},{"c":10.125,"h":10.125,"l":10.125,"n":2,"o":10.125,"t":"2026-10-16T19:05:00Z","v":300,"vw":10.125},{"c":10.135,"h":10.135,"l":10.12,"n":10,"o":10.125,"t":"2026-10-16T19:10:00Z","v":732,"vw":10.126267},{"c":10.01,"h":10.135,"l":10.01,"n":5,"o":10.135,"t":"2026-10-16T19:15:00Z","v":507,"vw":10.11},{"c":10.26,"h":10.26,"l":10.135,"n":3,"o":10.135,"t":"2026-10-16T19:20:00Z","v":400,"vw":10.16625},{"c":10.135,"h":10.135,"l":10.135,"n":8,"o":10.135,"t":"2026-10-16T19:25:00Z","v":509,"vw":10.135},{"c":10.135,"h":10.135,"l":10.135,"n":1,"o":10.135,"t":"2026-10-16T19:30:00Z","v":200,"vw":10.135},{"c":10.12,"h":10.135,"l":10.12,"n":13,"o":10.135,"t":"2026-10-16T19:35:00Z","v":915,"vw":10.121667},{"c":10.12,"h":10.12,"l":10.12,"n":18,"o":10.12,"t":"2026-10-16T19:40:00Z","v":1244,"vw":10.12},{"c":10.12,"h":10.12,"l":10.07,"n":26,"o":10.12,"t":"2026-10-16T19:45:00Z","v":1824,"vw":10.117013},{"c":10.12,"h":10.12,"l":10.12,"n":29,"o":10.12,"t":"2026-10-16T19:50:00Z","v":1869,"vw":10.12},{"c":10.19,"h":10.31,"l":10.12,"n":207,"o":10.12,"t":"2026-10-16T19:55:00Z","v":12611,"vw":10.206866},{"c":10.17,"h":10.17,"l":10.17,"n":7,"o":10.17,"t":"2026-10-16T20:00:00Z","v":5962,"vw":10.17},{"c":10.1,"h":10.1,"l":10.06,"n":8,"o":10.07,"t":"2026-10-19T13:30:00Z","v":1994,"vw":10.080318},{"c":10.255,"h":10.255,"l":10.255,"n":4,"o":10.255,"t":"2026-10-19T13:40:00Z","v":202,"vw":10.255},{"c":10.247,"h":10.247,"l":10.247,"n":2,"o":10.247,"t":"2026-10-19T13:45:00Z","v":602,"vw":10.247},{"c":10.05,"h":10.335,"l":10.04,"n":79,"o":10.335,"t":"2026-10-19T13:50:00Z","v":35955,"vw":10.151627},{"c":9.92,"h":10.06,"l":9.92,"n":107,"o":10.05,"t":"2026-10-19T13:55:00Z","v":10099,"vw":9.9897},{"c":9.9,"h":9.9,"l":9.85,"n":35,"o":9.88,"t":"2026-10-19T14:00:00Z","v":3643,"vw":9.886146},{"c":10,"h":10,"l":9.96,"n":11,"o":9.99,"t":"2026-10-19T14:05:00Z","v":824,"vw":9.99125},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2026-10-19T14:10:00Z","v":302,"vw":9.9},{"c":9.995,"h":10.02,"l":9.99,"n":16,"o":10.02,"t":"2026-10-19T14:15:00Z","v":1271,"vw":9.997083},{"c":9.99,"h":9.99,"l":9.99,"n":4,"o":9.99,"t":"2026-10-19T14:30:00Z","v":110,"vw":9.99},{"c":10.04,"h":10.04,"l":10.04,"n":13,"o":10.04,"t":"2026-10-19T14:40:00Z","v":613,"vw":10.04},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-19T15:25:00Z","v":101,"vw":9.95},{"c":9.865,"h":9.97,"l":9.77,"n":39,"o":9.97,"t":"2026-10-19T15:50:00Z","v":2002,"vw":9.902521},{"c":9.835,"h":9.84,"l":9.835,"n":7,"o":9.84,"t":"2026-10-19T16:30:00Z","v":223,"vw":9.8375},{"c":9.67,"h":9.68,"l":9.65,"n":22,"o":9.65,"t":"2026-10-19T17:20:00Z","v":1035,"vw":9.668571},{"c":9.585,"h":9.585,"l":9.585,"n":2,"o":9.585,"t":"2026-10-19T17:35:00Z","v":101,"vw":9.585},{"c":9.64,"h":9.64,"l":9.64,"n":5,"o":9.64,"t":"2026-10-19T17:55:00Z","v":109,"vw":9.64},{"c":9.65,"h":9.65,"l":9.6,"n":24,"o":9.6,"t":"2026-10-19T18:00:00Z","v":1078,"vw":9.641667},{"c":9.655,"h":9.655,"l":9.655,"n":5,"o":9.655,"t":"2026-10-19T18:20:00Z","v":220,"vw":9.655},{"c":9.72,"h":9.8275,"l":9.7,"n":65,"o":9.71,"t":"2026-10-19T18:35:00Z","v":1759,"vw":9.728214},{"c":9.61,"h":9.61,"l":9.57,"n":16,"o":9.61,"t":"2026-10-19T18:40:00Z","v":625,"vw":9.599038},{"c":9.57,"h":9.57,"l":9.53,"n":17,"o":9.56,"t":"2026-10-19T18:45:00Z","v":1893,"vw":9.566177},{"c":9.53,"h":9.53,"l":9.5,"n":34,"o":9.5,"t":"2026-10-19T19:10:00Z","v":1983,"vw":9.511765},{"c":9.52,"h":9.52,"l":9.52,"n":17,"o":9.52,"t":"2026-10-19T19:20:00Z","v":258,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-19T19:40:00Z","v":103,"vw":9.52},{"c":9.465,"h":9.465,"l":9.465,"n":9,"o":9.465,"t":"2026-10-19T19:45:00Z","v":240,"vw":9.465},{"c":9.31,"h":9.4,"l":9.31,"n":128,"o":9.4,"t":"2026-10-19T19:55:00Z","v":3576,"vw":9.358383},{"c":9.36,"h":9.36,"l":9.36,"n":6,"o":9.36,"t":"2026-10-19T20:00:00Z","v":3540,"vw":9.36},{"c":9.62,"h":9.62,"l":9.32,"n":20,"o":9.32,"t":"2026-10-20T13:30:00Z","v":1240,"vw":9.462857},{"c":9.66,"h":9.66,"l":9.66,"n":3,"o":9.66,"t":"2026-10-20T13:45:00Z","v":220,"vw":9.66},{"c":9.54,"h":9.66,"l":9.54,"n":2,"o":9.66,"t":"2026-10-20T13:50:00Z","v":600,"vw":9.64},{"c":9.555,"h":9.555,"l":9.555,"n":1,"o":9.555,"t":"2026-10-20T14:00:00Z","v":100,"vw":9.555},{"c":9.48,"h":9.48,"l":9.48,"n":5,"o":9.48,"t":"2026-10-20T14:15:00Z","v":127,"vw":9.48},{"c":9.6,"h":9.6,"l":9.59,"n":4,"o":9.59,"t":"2026-10-20T14:25:00Z","v":300,"vw":9.595},{"c":9.495,"h":9.575,"l":9.45,"n":34,"o":9.575,"t":"2026-10-20T14:35:00Z","v":3452,"vw":9.48982},{"c":9.37,"h":9.37,"l":9.37,"n":4,"o":9.37,"t":"2026-10-20T14:45:00Z","v":209,"vw":9.37},{"c":9.479,"h":9.479,"l":9.479,"n":1,"o":9.479,"t":"2026-10-20T14:50:00Z","v":300,"vw":9.479},{"c":9.225,"h":9.35,"l":9.225,"n":9,"o":9.35,"t":"2026-10-20T14:55:00Z","v":438,"vw":9.31875},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-20T15:00:00Z","v":326,"vw":9.4},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-20T15:25:00Z","v":101,"vw":9.21},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-20T15:55:00Z","v":107,"vw":9.21},{"c":9.13,"h":9.24,"l":9.13,"n":61,"o":9.2,"t":"2026-10-20T16:00:00Z","v":4533,"vw":9.191096},{"c":9.06,"h":9.08,"l":9.06,"n":3,"o":9.08,"t":"2026-10-20T16:05:00Z","v":300,"vw":9.073333},{"c":9.04,"h":9.04,"l":9.02,"n":16,"o":9.03,"t":"2026-10-20T16:25:00Z","v":993,"vw":9.03},{"c":9.31,"h":9.31,"l":9.12,"n":32,"o":9.12,"t":"2026-10-20T16:35:00Z","v":2323,"vw":9.192247},{"c":9.22,"h":9.28,"l":9.22,"n":14,"o":9.28,"t":"2026-10-20T16:40:00Z","v":2347,"vw":9.262826},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-20T16:45:00Z","v":101,"vw":9.32},{"c":9.35,"h":9.35,"l":9.21,"n":23,"o":9.25,"t":"2026-10-20T16:55:00Z","v":2667,"vw":9.260986},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-20T17:05:00Z","v":104,"vw":9.28},{"c":9.2,"h":9.32,"l":9.2,"n":26,"o":9.28,"t":"2026-10-20T17:10:00Z","v":2441,"vw":9.260694},{"c":9.165,"h":9.165,"l":9.165,"n":1,"o":9.165,"t":"2026-10-20T17:15:00Z","v":500,"vw":9.165},{"c":9.275,"h":9.275,"l":9.18,"n":33,"o":9.19,"t":"2026-10-20T17:30:00Z","v":3169,"vw":9.206852},{"c":9.275,"h":9.275,"l":9.275,"n":3,"o":9.275,"t":"2026-10-20T17:35:00Z","v":110,"vw":9.275},{"c":9.3,"h":9.365,"l":9.29,"n":16,"o":9.29,"t":"2026-10-20T17:40:00Z","v":1247,"vw":9.309722},{"c":9.25,"h":9.27,"l":9.25,"n":4,"o":9.26,"t":"2026-10-20T17:45:00Z","v":1000,"vw":9.255},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-20T17:50:00Z","v":200,"vw":9.19},{"c":9.21,"h":9.32,"l":9.21,"n":5,"o":9.3,"t":"2026-10-20T17:55:00Z","v":1102,"vw":9.300909},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-20T18:00:00Z","v":100,"vw":9.21},{"c":9.08,"h":9.23,"l":9.08,"n":115,"o":9.2,"t":"2026-10-20T18:10:00Z","v":11866,"vw":9.181711},{"c":9.13,"h":9.13,"l":9.03,"n":22,"o":9.065,"t":"2026-10-20T18:15:00Z","v":1035,"vw":9.097},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-20T18:35:00Z","v":100,"vw":9.1},{"c":9.07,"h":9.07,"l":9.06,"n":18,"o":9.06,"t":"2026-10-20T18:50:00Z","v":788,"vw":9.0675},{"c":9.04,"h":9.13,"l":9.04,"n":2,"o":9.13,"t":"2026-10-20T18:55:00Z","v":200,"vw":9.085},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-20T19:00:00Z","v":100,"vw":9.04},{"c":9.07,"h":9.08,"l":9.01,"n":60,"o":9.03,"t":"2026-10-20T19:15:00Z","v":2601,"vw":9.039613},{"c":9.06,"h":9.06,"l":9.06,"n":6,"o":9.06,"t":"2026-10-20T19:20:00Z","v":381,"vw":9.06},{"c":9,"h":9.03,"l":9,"n":5,"o":9.03,"t":"2026-10-20T19:25:00Z","v":303,"vw":9.015},{"c":9.095,"h":9.095,"l":9.04,"n":35,"o":9.06,"t":"2026-10-20T19:35:00Z","v":2510,"vw":9.054517},{"c":9.14,"h":9.14,"l":9.05,"n":59,"o":9.1,"t":"2026-10-20T19:40:00Z","v":3636,"vw":9.114436},{"c":9.24,"h":9.245,"l":9.13,"n":57,"o":9.14,"t":"2026-10-20T19:45:00Z","v":5360,"vw":9.171405},{"c":9.13,"h":9.2,"l":9.11,"n":53,"o":9.2,"t":"2026-10-20T19:50:00Z","v":1352,"vw":9.127469},{"c":9.19,"h":9.19,"l":9.07,"n":74,"o":9.13,"t":"2026-10-20T19:55:00Z","v":2669,"vw":9.116327},{"c":9.135,"h":9.135,"l":9.135,"n":7,"o":9.135,"t":"2026-10-20T20:00:00Z","v":4769,"vw":9.135},{"c":9.24,"h":9.24,"l":9.24,"n":4,"o":9.24,"t":"2026-10-21T13:30:00Z","v":268,"vw":9.24},{"c":9.46,"h":9.52,"l":9.29,"n":56,"o":9.29,"t":"2026-10-21T13:40:00Z","v":13875,"vw":9.486533},{"c":9.26,"h":9.26,"l":9.26,"n":72,"o":9.26,"t":"2026-10-21T13:45:00Z","v":4404,"vw":9.26},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-21T13:50:00Z","v":353,"vw":9.25},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-21T14:05:00Z","v":101,"vw":9.23},{"c":9.13,"h":9.38,"l":9.08,"n":139,"o":9.17,"t":"2026-10-21T14:20:00Z","v":29530,"vw":9.228983},{"c":9.115,"h":9.12,"l":9.04,"n":21,"o":9.11,"t":"2026-10-21T14:25:00Z","v":2573,"vw":9.094095},{"c":9.05,"h":9.11,"l":9.05,"n":4,"o":9.11,"t":"2026-10-21T14:45:00Z","v":214,"vw":9.08},{"c":9.06,"h":9.07,"l":9.06,"n":32,"o":9.06,"t":"2026-10-21T14:50:00Z","v":2219,"vw":9.064039},{"c":9.03,"h":9.03,"l":9.03,"n":6,"o":9.03,"t":"2026-10-21T14:55:00Z","v":435,"vw":9.03},{"c":9.03,"h":9.03,"l":9.03,"n":7,"o":9.03,"t":"2026-10-21T15:00:00Z","v":344,"vw":9.03},{"c":8.93,"h":8.96,"l":8.93,"n":9,"o":8.96,"t":"2026-10-21T15:05:00Z","v":274,"vw":8.945},{"c":8.975,"h":9.02,"l":8.975,"n":14,"o":9.02,"t":"2026-10-21T15:10:00Z","v":446,"vw":8.9975},{"c":9.055,"h":9.055,"l":9.02,"n":46,"o":9.02,"t":"2026-10-21T15:15:00Z","v":1905,"vw":9.040718},{"c":9.05,"h":9.13,"l":9.04,"n":15,"o":9.06,"t":"2026-10-21T15:20:00Z","v":1257,"vw":9.07},{"c":9.15,"h":9.15,"l":9.15,"n":8,"o":9.15,"t":"2026-10-21T15:30:00Z","v":670,"vw":9.15},{"c":9.17,"h":9.17,"l":9.16,"n":3,"o":9.16,"t":"2026-10-21T15:35:00Z","v":300,"vw":9.165455},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-21T15:40:00Z","v":300,"vw":9.15},{"c":9.11,"h":9.33,"l":9.11,"n":275,"o":9.11,"t":"2026-10-21T15:45:00Z","v":32315,"vw":9.172672},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T15:55:00Z","v":100,"vw":9.09},{"c":9.025,"h":9.09,"l":9.005,"n":50,"o":9.09,"t":"2026-10-21T16:00:00Z","v":2353,"vw":9.061935},{"c":9.03,"h":9.05,"l":9.03,"n":4,"o":9.05,"t":"2026-10-21T16:05:00Z","v":624,"vw":9.040276},{"c":9.02,"h":9.03,"l":9,"n":15,"o":9.03,"t":"2026-10-21T16:15:00Z","v":1543,"vw":9.023846},{"c":8.94,"h":8.94,"l":8.93,"n":4,"o":8.93,"t":"2026-10-21T16:20:00Z","v":481,"vw":8.9325},{"c":8.92,"h":8.93,"l":8.92,"n":2,"o":8.93,"t":"2026-10-21T16:25:00Z","v":400,"vw":8.9225},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-10-21T16:30:00Z","v":705,"vw":8.92},{"c":8.93,"h":8.93,"l":8.92,"n":9,"o":8.92,"t":"2026-10-21T16:40:00Z","v":932,"vw":8.9225},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-10-21T16:45:00Z","v":110,"vw":8.92},{"c":8.93,"h":8.93,"l":8.93,"n":6,"o":8.93,"t":"2026-10-21T16:50:00Z","v":464,"vw":8.93},{"c":8.995,"h":8.995,"l":8.92,"n":8,"o":8.92,"t":"2026-10-21T16:55:00Z","v":515,"vw":8.935},{"c":8.925,"h":8.925,"l":8.925,"n":3,"o":8.925,"t":"2026-10-21T17:00:00Z","v":108,"vw":8.925},{"c":9.04,"h":9.04,"l":8.92,"n":90,"o":8.925,"t":"2026-10-21T17:05:00Z","v":4893,"vw":8.958333},{"c":9.03,"h":9.05,"l":9,"n":13,"o":9,"t":"2026-10-21T17:10:00Z","v":947,"vw":9.015},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-21T17:15:00Z","v":100,"vw":8.94},{"c":8.945,"h":9.02,"l":8.945,"n":15,"o":9,"t":"2026-10-21T17:20:00Z","v":842,"vw":8.995826},{"c":9,"h":9.01,"l":9,"n":7,"o":9,"t":"2026-10-21T17:25:00Z","v":364,"vw":9.003333},{"c":8.98,"h":8.98,"l":8.94,"n":8,"o":8.95,"t":"2026-10-21T17:30:00Z","v":1084,"vw":8.951965},{"c":8.96,"h":9.01,"l":8.92,"n":95,"o":8.98,"t":"2026-10-21T17:35:00Z","v":4777,"vw":8.957567},{"c":8.97,"h":8.97,"l":8.94,"n":7,"o":8.94,"t":"2026-10-21T17:40:00Z","v":344,"vw":8.955},{"c":8.925,"h":8.925,"l":8.925,"n":2,"o":8.925,"t":"2026-10-21T17:45:00Z","v":101,"vw":8.925},{"c":9.11,"h":9.11,"l":8.945,"n":60,"o":8.945,"t":"2026-10-21T17:50:00Z","v":25364,"vw":9.005113},{"c":9.105,"h":9.105,"l":9.05,"n":7,"o":9.05,"t":"2026-10-21T17:55:00Z","v":768,"vw":9.064512},{"c":9.05,"h":9.14,"l":9.05,"n":30,"o":9.05,"t":"2026-10-21T18:00:00Z","v":1838,"vw":9.074643},{"c":9.51,"h":9.51,"l":9.15,"n":128,"o":9.155,"t":"2026-10-21T18:05:00Z","v":47258,"vw":9.200713},{"c":9.4,"h":9.6783,"l":9.4,"n":8,"o":9.51,"t":"2026-10-21T18:10:00Z","v":728,"vw":9.478276},{"c":9.62,"h":9.625,"l":9.46,"n":11,"o":9.625,"t":"2026-10-21T18:15:00Z","v":744,"vw":9.580833},{"c":9.62,"h":9.62,"l":9.62,"n":4,"o":9.62,"t":"2026-10-21T18:20:00Z","v":500,"vw":9.62},{"c":9.62,"h":9.62,"l":9.62,"n":3,"o":9.62,"t":"2026-10-21T18:25:00Z","v":202,"vw":9.62},{"c":9.625,"h":9.625,"l":9.625,"n":1,"o":9.625,"t":"2026-10-21T18:30:00Z","v":100,"vw":9.625},{"c":9.625,"h":9.625,"l":9.47,"n":5,"o":9.47,"t":"2026-10-21T18:35:00Z","v":266,"vw":9.5475},{"c":9.451,"h":9.451,"l":9.43,"n":42,"o":9.44,"t":"2026-10-21T18:40:00Z","v":1411,"vw":9.43733},{"c":9.665,"h":9.78,"l":9.51,"n":79,"o":9.51,"t":"2026-10-21T18:45:00Z","v":4288,"vw":9.611394},{"c":9.58,"h":9.67,"l":9.45,"n":61,"o":9.62,"t":"2026-10-21T18:50:00Z","v":3612,"vw":9.590427},{"c":9.545,"h":9.545,"l":9.545,"n":15,"o":9.545,"t":"2026-10-21T19:00:00Z","v":656,"vw":9.545},{"c":9.55,"h":9.55,"l":9.44,"n":7,"o":9.44,"t":"2026-10-21T19:10:00Z","v":546,"vw":9.462},{"c":9.46,"h":9.555,"l":9.45,"n":10,"o":9.45,"t":"2026-10-21T19:15:00Z","v":700,"vw":9.475},{"c":9.555,"h":9.555,"l":9.555,"n":5,"o":9.555,"t":"2026-10-21T19:20:00Z","v":211,"vw":9.555},{"c":9.56,"h":9.56,"l":9.46,"n":9,"o":9.46,"t":"2026-10-21T19:25:00Z","v":806,"vw":9.533125},{"c":9.58,"h":9.58,"l":9.5096,"n":12,"o":9.56,"t":"2026-10-21T19:30:00Z","v":732,"vw":9.554246},{"c":9.66,"h":9.67,"l":9.57,"n":73,"o":9.58,"t":"2026-10-21T19:35:00Z","v":4444,"vw":9.609911},{"c":9.75,"h":9.75,"l":9.685,"n":19,"o":9.685,"t":"2026-10-21T19:40:00Z","v":872,"vw":9.694286},{"c":9.37,"h":9.685,"l":9.29,"n":164,"o":9.66,"t":"2026-10-21T19:50:00Z","v":12674,"vw":9.496027},{"c":9.485,"h":9.56,"l":9.33,"n":524,"o":9.33,"t":"2026-10-21T19:55:00Z","v":22739,"vw":9.424478},{"c":9.49,"h":9.49,"l":9.49,"n":5,"o":9.49,"t":"2026-10-21T20:00:00Z","v":11718,"vw":9.49},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-22T12:35:00Z","v":252,"vw":9.78},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-22T13:05:00Z","v":100,"vw":10.12},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-10-22T13:10:00Z","v":100,"vw":10.24},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-22T13:15:00Z","v":100,"vw":10.36},{"c":10.19,"h":10.19,"l":10.01,"n":9,"o":10.01,"t":"2026-10-22T13:30:00Z","v":885,"vw":10.03719},{"c":10.99,"h":11.3,"l":10.52,"n":119,"o":10.52,"t":"2026-10-22T13:35:00Z","v":8210,"vw":10.957761},{"c":11.3692,"h":11.37,"l":11,"n":55,"o":11.3,"t":"2026-10-22T13:40:00Z","v":4501,"vw":11.300374},{"c":11.0365,"h":11.41,"l":11.0365,"n":18,"o":11.41,"t":"2026-10-22T13:45:00Z","v":1179,"vw":11.299979},{"c":11.5337,"h":11.66,"l":10.99,"n":120,"o":11.41,"t":"2026-10-22T13:50:00Z","v":8961,"vw":11.310477},{"c":11.64,"h":11.64,"l":11.37,"n":15,"o":11.5302,"t":"2026-10-22T13:55:00Z","v":963,"vw":11.45621},{"c":11.16,"h":11.6399,"l":11.15,"n":25,"o":11.6399,"t":"2026-10-22T14:00:00Z","v":1278,"vw":11.255587},{"c":11.28,"h":11.28,"l":11.28,"n":4,"o":11.28,"t":"2026-10-22T14:05:00Z","v":628,"vw":11.28},{"c":10.9,"h":11.05,"l":10.9,"n":34,"o":11.05,"t":"2026-10-22T14:10:00Z","v":2246,"vw":10.979333},{"c":11.075,"h":11.075,"l":11,"n":26,"o":11,"t":"2026-10-22T14:15:00Z","v":1395,"vw":11.053124},{"c":11.1451,"h":11.1451,"l":11,"n":14,"o":11,"t":"2026-10-22T14:20:00Z","v":1187,"vw":11.028853},{"c":10.99,"h":11.09,"l":10.99,"n":30,"o":11.09,"t":"2026-10-22T14:25:00Z","v":1495,"vw":11.009929},{"c":11.04,"h":11.04,"l":11,"n":10,"o":11,"t":"2026-10-22T14:30:00Z","v":667,"vw":11.028},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-10-22T14:35:00Z","v":125,"vw":11.01},{"c":10.89,"h":11.11,"l":10.89,"n":3,"o":10.9668,"t":"2026-10-22T14:40:00Z","v":330,"vw":10.986921},{"c":11.045,"h":11.1713,"l":11.045,"n":6,"o":11.1713,"t":"2026-10-22T14:45:00Z","v":421,"vw":11.0871},{"c":11.37,"h":11.37,"l":11.13,"n":45,"o":11.13,"t":"2026-10-22T14:50:00Z","v":1354,"vw":11.245597},{"c":11.31,"h":11.51,"l":11.31,"n":17,"o":11.51,"t":"2026-10-22T14:55:00Z","v":698,"vw":11.343333},{"c":11.33,"h":11.33,"l":11.33,"n":11,"o":11.33,"t":"2026-10-22T15:00:00Z","v":366,"vw":11.33},{"c":11.4,"h":11.41,"l":11.28,"n":26,"o":11.31,"t":"2026-10-22T15:05:00Z","v":1774,"vw":11.34353},{"c":11.385,"h":11.52,"l":11.385,"n":22,"o":11.52,"t":"2026-10-22T15:10:00Z","v":2149,"vw":11.43487},{"c":11.4,"h":11.55,"l":11.2783,"n":175,"o":11.5,"t":"2026-10-22T15:15:00Z","v":8047,"vw":11.453952},{"c":11.36,"h":11.45,"l":11.178,"n":23,"o":11.335,"t":"2026-10-22T15:20:00Z","v":1907,"vw":11.242308},{"c":11.4,"h":11.58,"l":11.375,"n":341,"o":11.51,"t":"2026-10-22T15:25:00Z","v":19052,"vw":11.455214},{"c":11.42,"h":11.58,"l":11.26,"n":18,"o":11.26,"t":"2026-10-22T15:30:00Z","v":4717,"vw":11.346385},{"c":11.39,"h":11.39,"l":11.25,"n":13,"o":11.25,"t":"2026-10-22T15:35:00Z","v":692,"vw":11.36},{"c":11.43,"h":11.43,"l":11.325,"n":20,"o":11.325,"t":"2026-10-22T15:40:00Z","v":1137,"vw":11.397516},{"c":11.345,"h":11.44,"l":11.28,"n":134,"o":11.35,"t":"2026-10-22T15:45:00Z","v":7147,"vw":11.379112},{"c":11.37,"h":11.37,"l":11.37,"n":5,"o":11.37,"t":"2026-10-22T15:50:00Z","v":256,"vw":11.37},{"c":11.36,"h":11.36,"l":11.36,"n":4,"o":11.36,"t":"2026-10-22T16:00:00Z","v":196,"vw":11.36},{"c":11.34,"h":11.35,"l":11.34,"n":4,"o":11.35,"t":"2026-10-22T16:20:00Z","v":364,"vw":11.342762},{"c":11.24,"h":11.335,"l":11.23,"n":29,"o":11.23,"t":"2026-10-22T16:45:00Z","v":1226,"vw":11.250714},{"c":11.27,"h":11.27,"l":11.27,"n":8,"o":11.27,"t":"2026-10-22T16:50:00Z","v":256,"vw":11.27},{"c":11.365,"h":11.39,"l":11.27,"n":29,"o":11.31,"t":"2026-10-22T16:55:00Z","v":4747,"vw":11.317281},{"c":11.25,"h":11.35,"l":11.23,"n":29,"o":11.3,"t":"2026-10-22T17:00:00Z","v":2093,"vw":11.287398},{"c":11.21,"h":11.3,"l":11.21,"n":12,"o":11.3,"t":"2026-10-22T17:10:00Z","v":529,"vw":11.255},{"c":11.2945,"h":11.2954,"l":11.2945,"n":2,"o":11.2954,"t":"2026-10-22T17:20:00Z","v":200,"vw":11.29495},{"c":11.24,"h":11.26,"l":11.19,"n":31,"o":11.19,"t":"2026-10-22T17:25:00Z","v":1458,"vw":11.227778},{"c":11.3,"h":11.42,"l":11.24,"n":35,"o":11.24,"t":"2026-10-22T17:30:00Z","v":2331,"vw":11.323684},{"c":11.185,"h":11.25,"l":11.185,"n":14,"o":11.25,"t":"2026-10-22T17:35:00Z","v":387,"vw":11.225},{"c":11.1,"h":11.16,"l":11.1,"n":16,"o":11.12,"t":"2026-10-22T17:50:00Z","v":1544,"vw":11.119428},{"c":11.11,"h":11.11,"l":11.05,"n":22,"o":11.09,"t":"2026-10-22T17:55:00Z","v":1168,"vw":11.088555},{"c":10.81,"h":10.995,"l":10.8,"n":48,"o":10.99,"t":"2026-10-22T18:00:00Z","v":6474,"vw":10.839907},{"c":11.205,"h":11.26,"l":10.97,"n":65,"o":10.97,"t":"2026-10-22T18:05:00Z","v":3614,"vw":11.166852},{"c":11.11,"h":11.11,"l":11.11,"n":1,"o":11.11,"t":"2026-10-22T18:15:00Z","v":200,"vw":11.11},{"c":11.195,"h":11.195,"l":11.13,"n":5,"o":11.13,"t":"2026-10-22T18:25:00Z","v":564,"vw":11.169},{"c":11.22,"h":11.275,"l":11.22,"n":37,"o":11.255,"t":"2026-10-22T18:30:00Z","v":1455,"vw":11.247998},{"c":11.25,"h":11.25,"l":11.25,"n":6,"o":11.25,"t":"2026-10-22T18:40:00Z","v":355,"vw":11.25},{"c":11.34,"h":11.59,"l":11.33,"n":153,"o":11.33,"t":"2026-10-22T18:45:00Z","v":8516,"vw":11.485961},{"c":11.33,"h":11.36,"l":11.32,"n":15,"o":11.36,"t":"2026-10-22T18:50:00Z","v":1262,"vw":11.33275},{"c":11.22,"h":11.22,"l":11.22,"n":2,"o":11.22,"t":"2026-10-22T18:55:00Z","v":112,"vw":11.22},{"c":11.345,"h":11.345,"l":11.345,"n":3,"o":11.345,"t":"2026-10-22T19:00:00Z","v":136,"vw":11.345},{"c":11.59,"h":11.62,"l":11.37,"n":67,"o":11.37,"t":"2026-10-22T19:05:00Z","v":5032,"vw":11.550714},{"c":11.61,"h":11.61,"l":11.61,"n":16,"o":11.61,"t":"2026-10-22T19:15:00Z","v":2682,"vw":11.61},{"c":11.54,"h":11.7365,"l":11.53,"n":66,"o":11.63,"t":"2026-10-22T19:20:00Z","v":3594,"vw":11.593526},{"c":11.6,"h":11.6,"l":11.55,"n":15,"o":11.55,"t":"2026-10-22T19:25:00Z","v":712,"vw":11.585337},{"c":11.605,"h":11.69,"l":11.605,"n":9,"o":11.69,"t":"2026-10-22T19:30:00Z","v":303,"vw":11.647289},{"c":11.87,"h":11.87,"l":11.54,"n":97,"o":11.562,"t":"2026-10-22T19:40:00Z","v":7107,"vw":11.634627},{"c":11.79,"h":11.79,"l":11.679,"n":15,"o":11.679,"t":"2026-10-22T19:45:00Z","v":1240,"vw":11.690385},{"c":11.8,"h":11.875,"l":11.715,"n":71,"o":11.715,"t":"2026-10-22T19:50:00Z","v":3778,"vw":11.792476},{"c":11.9,"h":11.91,"l":11.77,"n":130,"o":11.855,"t":"2026-10-22T19:55:00Z","v":4880,"vw":11.841661},{"c":11.91,"h":11.91,"l":11.91,"n":6,"o":11.91,"t":"2026-10-22T20:00:00Z","v":9340,"vw":11.91},{"c":11.6732,"h":11.6732,"l":11.6732,"n":1,"o":11.6732,"t":"2026-10-22T20:05:00Z","v":100,"vw":11.6732}],"history":[{"c":19.55,"h":19.81,"l":19.21,"n":655,"o":19.51,"t":"2024-10-21T04:00:00Z","v":20317,"vw":19.547229},{"c":19.25,"h":19.715,"l":19.19,"n":835,"o":19.31,"t":"2024-10-22T04:00:00Z","v":24836,"vw":19.414293},{"c":19.01,"h":19.34,"l":18.59,"n":677,"o":19.02,"t":"2024-10-23T04:00:00Z","v":19942,"vw":18.838703},{"c":19.33,"h":19.33,"l":18.835,"n":725,"o":19.08,"t":"2024-10-24T04:00:00Z","v":23513,"vw":19.006415},{"c":19.23,"h":19.75,"l":19.19,"n":566,"o":19.5,"t":"2024-10-25T04:00:00Z","v":13066,"vw":19.403321},{"c":19.62,"h":20.02,"l":19.43,"n":828,"o":19.54,"t":"2024-10-28T04:00:00Z","v":19289,"vw":19.642131},{"c":19.55,"h":19.89,"l":19.4,"n":547,"o":19.63,"t":"2024-10-29T04:00:00Z","v":14310,"vw":19.537462},{"c":19.87,"h":20.13,"l":19.61,"n":563,"o":19.61,"t":"2024-10-30T04:00:00Z","v":18837,"vw":19.91295},{"c":18.52,"h":19.97,"l":18.5,"n":842,"o":19.97,"t":"2024-10-31T04:00:00Z","v":45363,"vw":18.996468},{"c":18.09,"h":18.86,"l":17.94,"n":1001,"o":18.59,"t":"2024-11-01T04:00:00Z","v":30146,"vw":18.298631},{"c":17.81,"h":18.05,"l":17.58,"n":659,"o":17.945,"t":"2024-11-04T05:00:00Z","v":22325,"vw":17.834933},{"c":17.99,"h":18.3,"l":17.69,"n":1263,"o":17.69,"t":"2024-11-05T05:00:00Z","v":30331,"vw":17.972929},{"c":17.72,"h":18.98,"l":17.53,"n":2245,"o":18.98,"t":"2024-11-06T05:00:00Z","v":71517,"vw":17.965317},{"c":17.32,"h":17.83,"l":17.08,"n":1993,"o":17.63,"t":"2024-11-07T05:00:00Z","v":50584,"vw":17.448311},{"c":16.31,"h":17.19,"l":15.775,"n":2353,"o":16.64,"t":"2024-11-08T05:00:00Z","v":122706,"vw":16.245911},{"c":16.97,"h":17.3231,"l":16.11,"n":1602,"o":16.54,"t":"2024-11-11T05:00:00Z","v":51415,"vw":16.820995},{"c":15.91,"h":17.115,"l":15.77,"n":1944,"o":16.97,"t":"2024-11-12T05:00:00Z","v":79114,"vw":16.143793},{"c":15.97,"h":16.7164,"l":15.4,"n":1453,"o":15.99,"t":"2024-11-13T05:00:00Z","v":60774,"vw":16.154897},{"c":15.75,"h":16.04,"l":15.01,"n":1738,"o":15.75,"t":"2024-11-14T05:00:00Z","v":90700,"vw":15.456679},{"c":15.99,"h":16.07,"l":15.36,"n":2253,"o":15.9,"t":"2024-11-15T05:00:00Z","v":78622,"vw":15.694556},{"c":16.13,"h":16.24,"l":15.84,"n":2408,"o":15.92,"t":"2024-11-18T05:00:00Z","v":70966,"vw":16.089084},{"c":16.15,"h":16.16,"l":15.57,"n":1987,"o":16.08,"t":"2024-11-19T05:00:00Z","v":45423,"vw":16.005401},{"c":15.8,"h":16.15,"l":15.63,"n":1764,"o":16.09,"t":"2024-11-20T05:00:00Z","v":54671,"vw":15.847635},{"c":16.27,"h":16.305,"l":15.64,"n":1486,"o":15.91,"t":"2024-11-21T05:00:00Z","v":50113,"vw":16.150513},{"c":16.16,"h":16.4,"l":16,"n":1101,"o":16.4,"t":"2024-11-22T05:00:00Z","v":43817,"vw":16.190446},{"c":16.41,"h":16.7372,"l":16.09,"n":1095,"o":16.25,"t":"2024-11-25T05:00:00Z","v":255403,"vw":16.409671},{"c":17.64,"h":17.96,"l":16.15,"n":1797,"o":16.32,"t":"2024-11-26T05:00:00Z","v":46569,"vw":17.277022},{"c":17.31,"h":17.915,"l":17.27,"n":1028,"o":17.65,"t":"2024-11-27T05:00:00Z","v":21147,"vw":17.595203},{"c":17.69,"h":17.84,"l":17.31,"n":869,"o":17.31,"t":"2024-11-29T05:00:00Z","v":24001,"vw":17.67558},{"c":17.63,"h":17.82,"l":17.465,"n":1139,"o":17.63,"t":"2024-12-02T05:00:00Z","v":31157,"vw":17.656154},{"c":17.14,"h":17.68,"l":16.99,"n":1094,"o":17.57,"t":"2024-12-03T05:00:00Z","v":36645,"vw":17.233294},{"c":18.58,"h":19.19,"l":16.96,"n":1827,"o":16.96,"t":"2024-12-04T05:00:00Z","v":64575,"vw":18.3651},{"c":18.36,"h":18.62,"l":18.22,"n":965,"o":18.37,"t":"2024-12-05T05:00:00Z","v":30781,"vw":18.41077},{"c":18.19,"h":18.645,"l":18.06,"n":553,"o":18.51,"t":"2024-12-06T05:00:00Z","v":12562,"vw":18.26824},{"c":18.09,"h":18.57,"l":18.04,"n":749,"o":18.2,"t":"2024-12-09T05:00:00Z","v":24066,"vw":18.253493},{"c":18.39,"h":18.78,"l":17.86,"n":1311,"o":18.01,"t":"2024-12-10T05:00:00Z","v":34173,"vw":18.305004},{"c":18.03,"h":18.66,"l":17.67,"n":1066,"o":18.66,"t":"2024-12-11T05:00:00Z","v":34184,"vw":18.006549},{"c":16.27,"h":17.96,"l":15.8601,"n":2186,"o":17.96,"t":"2024-12-12T05:00:00Z","v":66815,"vw":16.532553},{"c":16.59,"h":16.59,"l":15.64,"n":995,"o":16.09,"t":"2024-12-13T05:00:00Z","v":43138,"vw":16.105842},{"c":16.99,"h":16.99,"l":16.15,"n":1008,"o":16.15,"t":"2024-12-16T05:00:00Z","v":30119,"vw":16.726638},{"c":17.05,"h":17.115,"l":16.6,"n":1231,"o":16.87,"t":"2024-12-17T05:00:00Z","v":29780,"vw":16.877764},{"c":15.73,"h":17.1,"l":15.72,"n":823,"o":16.84,"t":"2024-12-18T05:00:00Z","v":34802,"vw":15.961638},{"c":15.29,"h":15.845,"l":15.29,"n":845,"o":15.72,"t":"2024-12-19T05:00:00Z","v":35839,"vw":15.424658},{"c":15.67,"h":15.75,"l":15.06,"n":481,"o":15.06,"t":"2024-12-20T05:00:00Z","v":42786,"vw":15.450422},{"c":15.67,"h":15.78,"l":15.2,"n":826,"o":15.49,"t":"2024-12-23T05:00:00Z","v":30006,"vw":15.463543},{"c":15.96,"h":15.96,"l":15.66,"n":262,"o":15.67,"t":"2024-12-24T05:00:00Z","v":5975,"vw":15.84134},{"c":16.3,"h":16.38,"l":15.9,"n":701,"o":15.9,"t":"2024-12-26T05:00:00Z","v":17765,"vw":16.193595},{"c":16.3,"h":16.37,"l":15.882,"n":1314,"o":16.29,"t":"2024-12-27T05:00:00Z","v":27332,"vw":16.167952},{"c":16.57,"h":16.595,"l":15.53,"n":645,"o":16.17,"t":"2024-12-30T05:00:00Z","v":22174,"vw":16.034658},{"c":17.14,"h":17.38,"l":16.3639,"n":1151,"o":16.51,"t":"2024-12-31T05:00:00Z","v":40693,"vw":16.932779},{"c":16.78,"h":17.81,"l":16.78,"n":919,"o":17.1,"t":"2025-01-02T05:00:00Z","v":23955,"vw":17.157563},{"c":16.46,"h":17.01,"l":16.3072,"n":679,"o":16.68,"t":"2025-01-03T05:00:00Z","v":21722,"vw":16.577559},{"c":16.25,"h":16.66,"l":16.11,"n":915,"o":16.46,"t":"2025-01-06T05:00:00Z","v":24418,"vw":16.367572},{"c":16.44,"h":16.5,"l":15.9,"n":1055,"o":16.24,"t":"2025-01-07T05:00:00Z","v":26172,"vw":16.250535},{"c":16.93,"h":17.07,"l":16.39,"n":1115,"o":16.5,"t":"2025-01-08T05:00:00Z","v":31108,"vw":16.708366},{"c":16.16,"h":16.76,"l":15.93,"n":846,"o":16.35,"t":"2025-01-10T05:00:00Z","v":23744,"vw":16.130009},{"c":16.36,"h":16.36,"l":15.85,"n":649,"o":15.85,"t":"2025-01-13T05:00:00Z","v":14365,"vw":16.154601},{"c":16.27,"h":16.38,"l":15.9,"n":854,"o":16.38,"t":"2025-01-14T05:00:00Z","v":21853,"vw":16.164536},{"c":16.47,"h":16.87,"l":16.37,"n":593,"o":16.6,"t":"2025-01-15T05:00:00Z","v":20776,"vw":16.605438},{"c":16.03,"h":16.4221,"l":15.94,"n":738,"o":16.31,"t":"2025-01-16T05:00:00Z","v":23540,"vw":16.106349},{"c":16.41,"h":16.47,"l":16.185,"n":630,"o":16.2,"t":"2025-01-17T05:00:00Z","v":12788,"vw":16.290274},{"c":16.37,"h":16.67,"l":16.23,"n":547,"o":16.49,"t":"2025-01-21T05:00:00Z","v":9896,"vw":16.422084},{"c":16.42,"h":16.58,"l":16.155,"n":779,"o":16.2,"t":"2025-01-22T05:00:00Z","v":17346,"vw":16.416167},{"c":16.63,"h":16.63,"l":16.235,"n":737,"o":16.235,"t":"2025-01-23T05:00:00Z","v":15761,"vw":16.528196},{"c":17,"h":17.12,"l":16.59,"n":520,"o":16.64,"t":"2025-01-24T05:00:00Z","v":18024,"vw":16.934285},{"c":16.28,"h":17,"l":16.12,"n":1146,"o":16.88,"t":"2025-01-27T05:00:00Z","v":40510,"vw":16.356361},{"c":16.45,"h":16.48,"l":16.19,"n":883,"o":16.34,"t":"2025-01-28T05:00:00Z","v":20283,"vw":16.367012},{"c":16.15,"h":16.58,"l":16.11,"n":1146,"o":16.31,"t":"2025-01-29T05:00:00Z","v":28821,"vw":16.319884},{"c":15.97,"h":16.32,"l":15.34,"n":1230,"o":16.19,"t":"2025-01-30T05:00:00Z","v":41114,"vw":15.807058},{"c":15.25,"h":15.78,"l":14.81,"n":1369,"o":15.78,"t":"2025-01-31T05:00:00Z","v":37092,"vw":15.223443},{"c":15.32,"h":15.32,"l":14.5,"n":1136,"o":15,"t":"2025-02-03T05:00:00Z","v":25739,"vw":15.063245},{"c":15.53,"h":15.72,"l":15.23,"n":828,"o":15.3288,"t":"2025-02-04T05:00:00Z","v":25608,"vw":15.534833},{"c":15.6,"h":16.04,"l":15.56,"n":800,"o":15.74,"t":"2025-02-05T05:00:00Z","v":20672,"vw":15.68294},{"c":15.76,"h":15.85,"l":15.27,"n":679,"o":15.69,"t":"2025-02-06T05:00:00Z","v":17904,"vw":15.639698},{"c":14.67,"h":15.83,"l":14.64,"n":1133,"o":15.83,"t":"2025-02-07T05:00:00Z","v":38562,"vw":14.977846},{"c":14.92,"h":15.3,"l":14.735,"n":743,"o":15.14,"t":"2025-02-10T05:00:00Z","v":28912,"vw":15.056757},{"c":15.24,"h":15.32,"l":14.69,"n":853,"o":14.69,"t":"2025-02-11T05:00:00Z","v":17881,"vw":15.077572},{"c":14.93,"h":15.12,"l":14.8,"n":821,"o":14.91,"t":"2025-02-12T05:00:00Z","v":19504,"vw":14.995819},{"c":15.13,"h":15.24,"l":14.69,"n":758,"o":15.09,"t":"2025-02-13T05:00:00Z","v":20144,"vw":14.953945},{"c":19.15,"h":20.42,"l":15.07,"n":4007,"o":15.16,"t":"2025-02-14T05:00:00Z","v":225012,"vw":18.956041},{"c":19.2,"h":20.49,"l":18.07,"n":1590,"o":18.07,"t":"2025-02-18T05:00:00Z","v":79608,"vw":19.577094},{"c":19.8,"h":19.96,"l":18.86,"n":921,"o":19.49,"t":"2025-02-19T05:00:00Z","v":49522,"vw":19.560485},{"c":19.5,"h":20.01,"l":19.03,"n":1338,"o":19.51,"t":"2025-02-20T05:00:00Z","v":68035,"vw":19.440247},{"c":19.1,"h":19.7,"l":18.685,"n":1211,"o":19.6,"t":"2025-02-21T05:00:00Z","v":66569,"vw":19.104829},{"c":19.61,"h":19.81,"l":18.7864,"n":1303,"o":19.25,"t":"2025-02-24T05:00:00Z","v":98772,"vw":19.46791},{"c":19.58,"h":19.78,"l":19.12,"n":1314,"o":19.61,"t":"2025-02-25T05:00:00Z","v":61678,"vw":19.469382},{"c":19.42,"h":20,"l":19.37,"n":867,"o":19.66,"t":"2025-02-26T05:00:00Z","v":46416,"vw":19.660709},{"c":19.51,"h":20.1137,"l":19.32,"n":549,"o":19.51,"t":"2025-02-27T05:00:00Z","v":19024,"vw":19.643294},{"c":19.87,"h":20.1,"l":19.09,"n":889,"o":19.67,"t":"2025-02-28T05:00:00Z","v":52102,"vw":19.534408},{"c":19.63,"h":20.38,"l":19.55,"n":1266,"o":19.78,"t":"2025-03-03T05:00:00Z","v":76151,"vw":19.984896},{"c":19.47,"h":19.75,"l":19.11,"n":839,"o":19.37,"t":"2025-03-04T05:00:00Z","v":37953,"vw":19.535576},{"c":19.97,"h":20.27,"l":19.36,"n":1068,"o":19.68,"t":"2025-03-05T05:00:00Z","v":56502,"vw":19.88536},{"c":19.93,"h":20.55,"l":19.64,"n":1418,"o":20.05,"t":"2025-03-06T05:00:00Z","v":59091,"vw":20.140668},{"c":20.27,"h":20.48,"l":19.81,"n":903,"o":19.81,"t":"2025-03-07T05:00:00Z","v":46830,"vw":20.181369},{"c":20.12,"h":20.26,"l":19.77,"n":985,"o":20,"t":"2025-03-10T04:00:00Z","v":35693,"vw":19.996918},{"c":20,"h":20.27,"l":19.715,"n":1141,"o":20.23,"t":"2025-03-11T04:00:00Z","v":46523,"vw":19.971874},{"c":19.72,"h":20.22,"l":19.43,"n":1148,"o":20.08,"t":"2025-03-12T04:00:00Z","v":40276,"vw":19.76328},{"c":19.13,"h":20.08,"l":19.13,"n":939,"o":19.57,"t":"2025-03-13T04:00:00Z","v":21805,"vw":19.568247},{"c":17.2,"h":19.32,"l":15.91,"n":2313,"o":19,"t":"2025-03-14T04:00:00Z","v":130202,"vw":16.850868},{"c":16.67,"h":17.4706,"l":16.412,"n":1450,"o":17.05,"t":"2025-03-17T04:00:00Z","v":40529,"vw":16.846665},{"c":16.62,"h":16.75,"l":16.09,"n":1270,"o":16.5,"t":"2025-03-18T04:00:00Z","v":55955,"vw":16.429627},{"c":17.01,"h":17.05,"l":16.38,"n":1296,"o":16.72,"t":"2025-03-19T04:00:00Z","v":44059,"vw":16.779846},{"c":17.1,"h":17.22,"l":16.8,"n":894,"o":17.01,"t":"2025-03-20T04:00:00Z","v":22275,"vw":17.054225},{"c":17.01,"h":17.22,"l":16.8349,"n":748,"o":16.96,"t":"2025-03-21T04:00:00Z","v":53787,"vw":17.002533},{"c":18.15,"h":18.24,"l":17,"n":1045,"o":17.24,"t":"2025-03-24T04:00:00Z","v":28600,"vw":17.978508},{"c":17.29,"h":18.05,"l":17.045,"n":830,"o":18.05,"t":"2025-03-25T04:00:00Z","v":25302,"vw":17.375419},{"c":17.05,"h":17.41,"l":16.81,"n":768,"o":17.41,"t":"2025-03-26T04:00:00Z","v":23248,"vw":16.947709},{"c":17.09,"h":17.38,"l":16.55,"n":698,"o":17.38,"t":"2025-03-27T04:00:00Z","v":30310,"vw":16.927436},{"c":17.04,"h":17.72,"l":16.79,"n":673,"o":17.34,"t":"2025-03-28T04:00:00Z","v":30873,"vw":17.024415},{"c":16.88,"h":17.11,"l":16.85,"n":926,"o":16.86,"t":"2025-03-31T04:00:00Z","v":38513,"vw":16.933063},{"c":16.815,"h":17.36,"l":16.55,"n":810,"o":16.9,"t":"2025-04-01T04:00:00Z","v":29146,"vw":16.790995},{"c":17.05,"h":17.31,"l":16.65,"n":681,"o":16.65,"t":"2025-04-02T04:00:00Z","v":17508,"vw":16.96975},{"c":16.27,"h":16.74,"l":16.07,"n":832,"o":16.4,"t":"2025-04-03T04:00:00Z","v":31265,"vw":16.327261},{"c":16.2,"h":16.66,"l":15.78,"n":1425,"o":15.95,"t":"2025-04-04T04:00:00Z","v":87961,"vw":16.150341},{"c":15.52,"h":16.25,"l":13.99,"n":964,"o":13.99,"t":"2025-04-07T04:00:00Z","v":34748,"vw":15.498319},{"c":14.28,"h":15.68,"l":14,"n":1032,"o":15.5,"t":"2025-04-08T04:00:00Z","v":42226,"vw":14.382361},{"c":15.07,"h":15.3164,"l":13.27,"n":1330,"o":14.22,"t":"2025-04-09T04:00:00Z","v":67548,"vw":14.493889},{"c":14.47,"h":14.84,"l":13.675,"n":1129,"o":14.84,"t":"2025-04-10T04:00:00Z","v":44569,"vw":14.336985},{"c":16,"h":16.2418,"l":14.51,"n":605,"o":15,"t":"2025-04-11T04:00:00Z","v":48434,"vw":15.442042},{"c":16.63,"h":16.74,"l":15.98,"n":758,"o":16.35,"t":"2025-04-14T04:00:00Z","v":28028,"vw":16.312543},{"c":15.99,"h":16.69,"l":15.99,"n":691,"o":16.47,"t":"2025-04-15T04:00:00Z","v":32044,"vw":16.203645},{"c":15.76,"h":16.05,"l":15.3,"n":729,"o":15.87,"t":"2025-04-16T04:00:00Z","v":28008,"vw":15.703277},{"c":16.47,"h":16.49,"l":15.69,"n":826,"o":15.76,"t":"2025-04-17T04:00:00Z","v":38814,"vw":16.078972},{"c":16.21,"h":16.28,"l":15.76,"n":529,"o":16.19,"t":"2025-04-21T04:00:00Z","v":11667,"vw":16.092945},{"c":16.42,"h":16.6,"l":16.07,"n":831,"o":16.39,"t":"2025-04-22T04:00:00Z","v":15850,"vw":16.365008},{"c":16.56,"h":17.04,"l":16.495,"n":473,"o":16.66,"t":"2025-04-23T04:00:00Z","v":13016,"vw":16.658184},{"c":16.96,"h":17.04,"l":16.34,"n":478,"o":16.56,"t":"2025-04-24T04:00:00Z","v":14546,"vw":16.81282},{"c":16.44,"h":16.97,"l":16.09,"n":646,"o":16.97,"t":"2025-04-25T04:00:00Z","v":11081,"vw":16.449917},{"c":16.26,"h":16.42,"l":15.93,"n":502,"o":16.42,"t":"2025-04-28T04:00:00Z","v":12257,"vw":16.233254},{"c":16.49,"h":17.08,"l":16.125,"n":596,"o":16.15,"t":"2025-04-29T04:00:00Z","v":12958,"vw":16.547928},{"c":16.26,"h":16.635,"l":15.92,"n":594,"o":16.26,"t":"2025-04-30T04:00:00Z","v":18285,"vw":16.293759},{"c":16.01,"h":16.24,"l":15.91,"n":537,"o":16.24,"t":"2025-05-01T04:00:00Z","v":12850,"vw":16.035803},{"c":16.11,"h":16.165,"l":15.97,"n":302,"o":16.04,"t":"2025-05-02T04:00:00Z","v":6459,"vw":16.101193},{"c":16.2,"h":16.23,"l":15.92,"n":398,"o":15.93,"t":"2025-05-05T04:00:00Z","v":10039,"vw":16.1354},{"c":16.19,"h":16.415,"l":16,"n":404,"o":16.02,"t":"2025-05-06T04:00:00Z","v":9583,"vw":16.188614},{"c":16.55,"h":16.55,"l":16.3,"n":499,"o":16.46,"t":"2025-05-07T04:00:00Z","v":10643,"vw":16.511715},{"c":17.36,"h":17.72,"l":16.25,"n":997,"o":16.25,"t":"2025-05-08T04:00:00Z","v":40636,"vw":17.177597},{"c":17,"h":17.78,"l":16.5991,"n":948,"o":17.5,"t":"2025-05-09T04:00:00Z","v":59723,"vw":17.344727},{"c":17.24,"h":17.51,"l":16.77,"n":677,"o":17.51,"t":"2025-05-12T04:00:00Z","v":27711,"vw":17.182602},{"c":17.41,"h":17.44,"l":17.1,"n":602,"o":17.24,"t":"2025-05-13T04:00:00Z","v":16983,"vw":17.334407},{"c":17.36,"h":17.45,"l":17.19,"n":439,"o":17.34,"t":"2025-05-14T04:00:00Z","v":9494,"vw":17.356483},{"c":18.35,"h":18.395,"l":17.35,"n":1076,"o":17.45,"t":"2025-05-15T04:00:00Z","v":31364,"vw":17.881828},{"c":19.02,"h":19.14,"l":18.36,"n":1081,"o":18.36,"t":"2025-05-16T04:00:00Z","v":40748,"vw":18.869792},{"c":19.09,"h":19.37,"l":18.88,"n":501,"o":18.96,"t":"2025-05-19T04:00:00Z","v":13056,"vw":19.012989},{"c":19.21,"h":19.31,"l":18.6078,"n":355,"o":18.8,"t":"2025-05-20T04:00:00Z","v":10382,"vw":19.080623},{"c":18.49,"h":19.37,"l":18.49,"n":356,"o":18.87,"t":"2025-05-21T04:00:00Z","v":13585,"vw":18.720251},{"c":18.5,"h":18.73,"l":18.24,"n":410,"o":18.37,"t":"2025-05-22T04:00:00Z","v":11800,"vw":18.501644},{"c":18.75,"h":18.82,"l":18.25,"n":776,"o":18.25,"t":"2025-05-23T04:00:00Z","v":15334,"vw":18.601779},{"c":19.69,"h":19.95,"l":18.77,"n":981,"o":18.77,"t":"2025-05-27T04:00:00Z","v":24415,"vw":19.539217},{"c":19.04,"h":19.85,"l":19.005,"n":742,"o":19.85,"t":"2025-05-28T04:00:00Z","v":21129,"vw":19.319253},{"c":19.61,"h":19.66,"l":19.195,"n":613,"o":19.195,"t":"2025-05-29T04:00:00Z","v":11920,"vw":19.518513},{"c":19.4,"h":20.01,"l":19.31,"n":592,"o":19.59,"t":"2025-05-30T04:00:00Z","v":17114,"vw":19.518239},{"c":19.87,"h":19.87,"l":19.28,"n":484,"o":19.44,"t":"2025-06-02T04:00:00Z","v":10162,"vw":19.766932},{"c":19.35,"h":19.935,"l":19.33,"n":673,"o":19.71,"t":"2025-06-03T04:00:00Z","v":14908,"vw":19.457245},{"c":19.11,"h":19.725,"l":19.105,"n":741,"o":19.725,"t":"2025-06-04T04:00:00Z","v":10912,"vw":19.262857},{"c":19.57,"h":19.84,"l":18.975,"n":670,"o":19.19,"t":"2025-06-05T04:00:00Z","v":17399,"vw":19.527366},{"c":19.39,"h":19.83,"l":19.33,"n":364,"o":19.73,"t":"2025-06-06T04:00:00Z","v":6800,"vw":19.456844},{"c":19.8,"h":19.89,"l":19.29,"n":364,"o":19.29,"t":"2025-06-09T04:00:00Z","v":13370,"vw":19.697188},{"c":20.26,"h":20.64,"l":19.62,"n":489,"o":19.62,"t":"2025-06-10T04:00:00Z","v":21410,"vw":20.291514},{"c":19.86,"h":20.88,"l":19.85,"n":437,"o":20.175,"t":"2025-06-11T04:00:00Z","v":19860,"vw":20.148418},{"c":19.95,"h":20.08,"l":19.67,"n":373,"o":19.67,"t":"2025-06-12T04:00:00Z","v":9730,"vw":19.915378},{"c":19.94,"h":20.14,"l":19.54,"n":697,"o":19.54,"t":"2025-06-13T04:00:00Z","v":20047,"vw":19.932291},{"c":20.23,"h":20.5,"l":20,"n":362,"o":20,"t":"2025-06-16T04:00:00Z","v":23216,"vw":20.089326},{"c":20.01,"h":21.69,"l":20,"n":750,"o":20.21,"t":"2025-06-17T04:00:00Z","v":30784,"vw":20.645949},{"c":20.12,"h":20.14,"l":19.76,"n":434,"o":19.77,"t":"2025-06-18T04:00:00Z","v":15302,"vw":19.99539},{"c":19.76,"h":20.46,"l":19.53,"n":602,"o":20.28,"t":"2025-06-20T04:00:00Z","v":52516,"vw":19.868139},{"c":20.03,"h":20.09,"l":19.96,"n":650,"o":20.07,"t":"2025-06-23T04:00:00Z","v":14949,"vw":20.024933},{"c":20.09,"h":20.3,"l":19.99,"n":470,"o":20.07,"t":"2025-06-24T04:00:00Z","v":10931,"vw":20.09917},{"c":19.63,"h":20.21,"l":19.63,"n":553,"o":19.91,"t":"2025-06-25T04:00:00Z","v":33360,"vw":19.963094},{"c":19.45,"h":19.815,"l":19.335,"n":922,"o":19.78,"t":"2025-06-26T04:00:00Z","v":69928,"vw":19.569653},{"c":19.48,"h":19.79,"l":19.09,"n":647,"o":19.78,"t":"2025-06-27T04:00:00Z","v":261676,"vw":19.459586},{"c":19.71,"h":20.1,"l":19.445,"n":571,"o":19.51,"t":"2025-06-30T04:00:00Z","v":16087,"vw":19.665833},{"c":19.85,"h":20.03,"l":19.49,"n":459,"o":19.5,"t":"2025-07-01T04:00:00Z","v":11265,"vw":19.823544},{"c":20.57,"h":20.63,"l":19.63,"n":394,"o":19.63,"t":"2025-07-02T04:00:00Z","v":17554,"vw":20.458401},{"c":20.52,"h":20.62,"l":20.43,"n":163,"o":20.59,"t":"2025-07-03T04:00:00Z","v":5603,"vw":20.540594},{"c":20.55,"h":20.68,"l":20.15,"n":692,"o":20.15,"t":"2025-07-07T04:00:00Z","v":52308,"vw":20.454832},{"c":21.2,"h":21.38,"l":20.53,"n":595,"o":20.54,"t":"2025-07-08T04:00:00Z","v":32658,"vw":21.000663},{"c":21.38,"h":21.48,"l":20.985,"n":339,"o":21.16,"t":"2025-07-09T04:00:00Z","v":14021,"vw":21.27749},{"c":22.48,"h":22.66,"l":21.345,"n":617,"o":21.345,"t":"2025-07-10T04:00:00Z","v":74905,"vw":22.40957},{"c":22.75,"h":23.38,"l":22.345,"n":970,"o":23.33,"t":"2025-07-11T04:00:00Z","v":54963,"vw":22.798039},{"c":22.1,"h":22.86,"l":21.92,"n":634,"o":22.775,"t":"2025-07-14T04:00:00Z","v":39833,"vw":22.320485},{"c":21.63,"h":22.45,"l":21.62,"n":565,"o":21.9961,"t":"2025-07-15T04:00:00Z","v":40234,"vw":22.171282},{"c":22.515,"h":22.52,"l":21.175,"n":540,"o":21.61,"t":"2025-07-16T04:00:00Z","v":24799,"vw":22.135042},{"c":22.1,"h":22.685,"l":22.085,"n":781,"o":22.34,"t":"2025-07-17T04:00:00Z","v":33091,"vw":22.291941},{"c":21.7,"h":22.25,"l":21.5,"n":674,"o":22.25,"t":"2025-07-18T04:00:00Z","v":21235,"vw":21.840161},{"c":21.65,"h":22.135,"l":21.56,"n":647,"o":21.69,"t":"2025-07-21T04:00:00Z","v":19059,"vw":21.824149},{"c":21.53,"h":21.97,"l":21.51,"n":641,"o":21.65,"t":"2025-07-22T04:00:00Z","v":18576,"vw":21.629442},{"c":21.65,"h":21.9629,"l":21.47,"n":601,"o":21.55,"t":"2025-07-23T04:00:00Z","v":13832,"vw":21.675888},{"c":21.03,"h":21.5,"l":21.03,"n":450,"o":21.49,"t":"2025-07-24T04:00:00Z","v":9550,"vw":21.140721},{"c":20.61,"h":21.1587,"l":20.44,"n":369,"o":21.1587,"t":"2025-07-25T04:00:00Z","v":10344,"vw":20.692766},{"c":19.96,"h":20.84,"l":19.95,"n":373,"o":20.84,"t":"2025-07-28T04:00:00Z","v":8646,"vw":20.044692},{"c":19.25,"h":19.96,"l":19.2,"n":439,"o":19.96,"t":"2025-07-29T04:00:00Z","v":15147,"vw":19.513773},{"c":18.69,"h":19.315,"l":18.48,"n":774,"o":19.18,"t":"2025-07-30T04:00:00Z","v":22457,"vw":18.804017},{"c":17.23,"h":18.9078,"l":17.15,"n":832,"o":18.49,"t":"2025-07-31T04:00:00Z","v":24593,"vw":17.780013},{"c":16.51,"h":16.88,"l":16.48,"n":919,"o":16.79,"t":"2025-08-01T04:00:00Z","v":29086,"vw":16.546256},{"c":18.08,"h":18.19,"l":15.82,"n":611,"o":16.5,"t":"2025-08-04T04:00:00Z","v":17573,"vw":17.680193},{"c":18.36,"h":18.41,"l":17.8,"n":683,"o":18.1,"t":"2025-08-05T04:00:00Z","v":16021,"vw":18.154459},{"c":17.97,"h":18.36,"l":17.97,"n":539,"o":18.36,"t":"2025-08-06T04:00:00Z","v":12226,"vw":18.037999},{"c":18.075,"h":18.26,"l":17.24,"n":556,"o":18.26,"t":"2025-08-07T04:00:00Z","v":9928,"vw":17.870178},{"c":19.9,"h":20.36,"l":18.5,"n":601,"o":18.5,"t":"2025-08-08T04:00:00Z","v":20272,"vw":19.571656},{"c":20.24,"h":21.46,"l":19.8,"n":511,"o":20.17,"t":"2025-08-11T04:00:00Z","v":19315,"vw":20.428824},{"c":20.63,"h":20.88,"l":19.58,"n":480,"o":20.17,"t":"2025-08-12T04:00:00Z","v":17310,"vw":20.252512},{"c":20.63,"h":21.2999,"l":20.55,"n":526,"o":20.91,"t":"2025-08-13T04:00:00Z","v":15592,"vw":20.889771},{"c":19.04,"h":20.53,"l":18.87,"n":608,"o":20.34,"t":"2025-08-14T04:00:00Z","v":19726,"vw":19.434438},{"c":19.02,"h":19.19,"l":18.42,"n":585,"o":19.19,"t":"2025-08-15T04:00:00Z","v":30507,"vw":18.922214},{"c":18.47,"h":18.81,"l":18.43,"n":360,"o":18.8,"t":"2025-08-18T04:00:00Z","v":4655,"vw":18.523095},{"c":18.5,"h":18.87,"l":18.43,"n":397,"o":18.4814,"t":"2025-08-19T04:00:00Z","v":12955,"vw":18.623126},{"c":19,"h":19.11,"l":18.3822,"n":588,"o":18.8,"t":"2025-08-20T04:00:00Z","v":17691,"vw":18.930772},{"c":18.53,"h":19.04,"l":18.52,"n":274,"o":18.75,"t":"2025-08-21T04:00:00Z","v":4395,"vw":18.591827},{"c":19.08,"h":19.25,"l":18.54,"n":1556,"o":18.54,"t":"2025-08-22T04:00:00Z","v":30523,"vw":19.046918},{"c":18.07,"h":19.03,"l":18.03,"n":743,"o":18.88,"t":"2025-08-25T04:00:00Z","v":12127,"vw":18.413656},{"c":18.83,"h":18.85,"l":18.41,"n":333,"o":18.835,"t":"2025-08-26T04:00:00Z","v":13519,"vw":18.730719},{"c":18.91,"h":18.98,"l":18.66,"n":425,"o":18.83,"t":"2025-08-27T04:00:00Z","v":8606,"vw":18.880389},{"c":18.65,"h":18.95,"l":18.65,"n":393,"o":18.95,"t":"2025-08-28T04:00:00Z","v":6955,"vw":18.721375},{"c":18.28,"h":18.49,"l":18.27,"n":328,"o":18.49,"t":"2025-08-29T04:00:00Z","v":10446,"vw":18.303763},{"c":17.91,"h":18.4,"l":17.9,"n":437,"o":17.98,"t":"2025-09-02T04:00:00Z","v":11419,"vw":18.000284},{"c":17.71,"h":18.22,"l":17.57,"n":370,"o":17.77,"t":"2025-09-03T04:00:00Z","v":11648,"vw":17.828231},{"c":17.98,"h":17.98,"l":17.47,"n":441,"o":17.62,"t":"2025-09-04T04:00:00Z","v":6881,"vw":17.817175},{"c":17.83,"h":18.58,"l":17.7,"n":478,"o":18.58,"t":"2025-09-05T04:00:00Z","v":5635,"vw":17.940985},{"c":17.38,"h":17.85,"l":16.62,"n":1122,"o":17.73,"t":"2025-09-08T04:00:00Z","v":35391,"vw":17.304664},{"c":17.68,"h":18.15,"l":17.14,"n":868,"o":17.48,"t":"2025-09-09T04:00:00Z","v":23370,"vw":17.760824},{"c":17.5,"h":17.52,"l":17.34,"n":447,"o":17.34,"t":"2025-09-10T04:00:00Z","v":9996,"vw":17.474652},{"c":18.32,"h":18.82,"l":18.06,"n":677,"o":18.19,"t":"2025-09-11T04:00:00Z","v":16610,"vw":18.381755},{"c":18.45,"h":19.1323,"l":18.4,"n":697,"o":18.7,"t":"2025-09-12T04:00:00Z","v":18349,"vw":18.811326},{"c":18.6,"h":18.83,"l":18.4,"n":567,"o":18.56,"t":"2025-09-15T04:00:00Z","v":17525,"vw":18.63399},{"c":18.59,"h":19.2399,"l":18.23,"n":650,"o":18.6,"t":"2025-09-16T04:00:00Z","v":21183,"vw":18.56657},{"c":18.39,"h":18.87,"l":18.24,"n":689,"o":18.71,"t":"2025-09-17T04:00:00Z","v":24428,"vw":18.432019},{"c":18.78,"h":19.05,"l":18.005,"n":840,"o":18.39,"t":"2025-09-18T04:00:00Z","v":17812,"vw":18.688967},{"c":18.73,"h":19.25,"l":18.48,"n":696,"o":18.78,"t":"2025-09-19T04:00:00Z","v":98320,"vw":18.752612},{"c":18.72,"h":19.055,"l":18.72,"n":531,"o":18.8,"t":"2025-09-22T04:00:00Z","v":37026,"vw":18.788654},{"c":19,"h":19.25,"l":18.7,"n":616,"o":18.7,"t":"2025-09-23T04:00:00Z","v":20023,"vw":19.038893},{"c":19.04,"h":19.21,"l":18.86,"n":372,"o":18.86,"t":"2025-09-24T04:00:00Z","v":13464,"vw":19.025986},{"c":18.77,"h":19.09,"l":18.53,"n":292,"o":18.97,"t":"2025-09-25T04:00:00Z","v":6884,"vw":18.79557},{"c":19.04,"h":19.04,"l":18.7856,"n":398,"o":18.85,"t":"2025-09-26T04:00:00Z","v":9248,"vw":18.999633},{"c":18.72,"h":19.0807,"l":18.72,"n":593,"o":19.03,"t":"2025-09-29T04:00:00Z","v":12268,"vw":18.908049},{"c":18.555,"h":18.97,"l":18.26,"n":511,"o":18.97,"t":"2025-09-30T04:00:00Z","v":15997,"vw":18.520262},{"c":18.33,"h":18.685,"l":17.81,"n":532,"o":18.5,"t":"2025-10-01T04:00:00Z","v":10594,"vw":18.23154},{"c":17.99,"h":18.25,"l":17.93,"n":489,"o":18.04,"t":"2025-10-02T04:00:00Z","v":15650,"vw":18.045519},{"c":18.11,"h":18.16,"l":17.86,"n":356,"o":17.95,"t":"2025-10-03T04:00:00Z","v":8645,"vw":18.05275},{"c":18.32,"h":18.48,"l":18.13,"n":411,"o":18.13,"t":"2025-10-06T04:00:00Z","v":9340,"vw":18.31472},{"c":18.19,"h":18.63,"l":17.975,"n":599,"o":18.29,"t":"2025-10-07T04:00:00Z","v":23807,"vw":18.19569},{"c":18.84,"h":18.945,"l":18.555,"n":296,"o":18.555,"t":"2025-10-08T04:00:00Z","v":6362,"vw":18.814682},{"c":18.71,"h":19.1,"l":18.71,"n":358,"o":18.83,"t":"2025-10-09T04:00:00Z","v":9095,"vw":18.821465},{"c":18.17,"h":18.885,"l":18.11,"n":499,"o":18.87,"t":"2025-10-10T04:00:00Z","v":13294,"vw":18.389638},{"c":18.17,"h":18.52,"l":18.11,"n":641,"o":18.38,"t":"2025-10-13T04:00:00Z","v":15222,"vw":18.25651},{"c":18.35,"h":18.55,"l":17.92,"n":556,"o":17.92,"t":"2025-10-14T04:00:00Z","v":11343,"vw":18.33417},{"c":18.45,"h":18.59,"l":18.45,"n":314,"o":18.465,"t":"2025-10-15T04:00:00Z","v":9663,"vw":18.501229},{"c":18.07,"h":18.6683,"l":18.05,"n":534,"o":18.51,"t":"2025-10-16T04:00:00Z","v":19629,"vw":18.277155},{"c":18.15,"h":18.305,"l":18.03,"n":352,"o":18.05,"t":"2025-10-17T04:00:00Z","v":12013,"vw":18.176706},{"c":18.29,"h":18.44,"l":18.1,"n":367,"o":18.44,"t":"2025-10-20T04:00:00Z","v":10116,"vw":18.245026},{"c":18.43,"h":18.43,"l":18.09,"n":322,"o":18.09,"t":"2025-10-21T04:00:00Z","v":13213,"vw":18.307958},{"c":18.74,"h":18.74,"l":18.195,"n":416,"o":18.385,"t":"2025-10-22T04:00:00Z","v":17331,"vw":18.485349},{"c":18.77,"h":18.9408,"l":18.42,"n":388,"o":18.585,"t":"2025-10-23T04:00:00Z","v":9701,"vw":18.756231},{"c":18.89,"h":18.895,"l":18.625,"n":252,"o":18.75,"t":"2025-10-24T04:00:00Z","v":7493,"vw":18.827872},{"c":18.64,"h":19.07,"l":18.64,"n":423,"o":18.92,"t":"2025-10-27T04:00:00Z","v":13634,"vw":18.837817},{"c":18.64,"h":18.85,"l":18.55,"n":516,"o":18.66,"t":"2025-10-28T04:00:00Z","v":15211,"vw":18.716291},{"c":18.27,"h":18.68,"l":18.19,"n":624,"o":18.68,"t":"2025-10-29T04:00:00Z","v":18906,"vw":18.328614},{"c":18.59,"h":18.68,"l":18.07,"n":439,"o":18.07,"t":"2025-10-30T04:00:00Z","v":19412,"vw":18.454742},{"c":19.16,"h":19.17,"l":18.37,"n":342,"o":18.44,"t":"2025-10-31T04:00:00Z","v":17142,"vw":18.915747},{"c":18.86,"h":19.04,"l":18.67,"n":609,"o":18.86,"t":"2025-11-03T05:00:00Z","v":18970,"vw":18.895552},{"c":18.67,"h":19,"l":18.4695,"n":422,"o":18.8,"t":"2025-11-04T05:00:00Z","v":15755,"vw":18.717177},{"c":19.4,"h":19.54,"l":18.66,"n":775,"o":18.66,"t":"2025-11-05T05:00:00Z","v":27660,"vw":19.310699},{"c":19.24,"h":19.48,"l":18.795,"n":424,"o":19.48,"t":"2025-11-06T05:00:00Z","v":12250,"vw":19.057759},{"c":19.95,"h":21.98,"l":19.48,"n":1133,"o":20.01,"t":"2025-11-07T05:00:00Z","v":57440,"vw":20.447559},{"c":21.01,"h":21.01,"l":20,"n":499,"o":20,"t":"2025-11-10T05:00:00Z","v":17557,"vw":20.521806},{"c":22.34,"h":22.755,"l":21.16,"n":930,"o":21.16,"t":"2025-11-11T05:00:00Z","v":27257,"vw":22.123061},{"c":21.38,"h":22.27,"l":21.215,"n":680,"o":22.27,"t":"2025-11-12T05:00:00Z","v":21531,"vw":21.503301},{"c":20.9,"h":21.66,"l":20.8,"n":516,"o":21.43,"t":"2025-11-13T05:00:00Z","v":12431,"vw":21.070933},{"c":20.69,"h":20.84,"l":20.345,"n":505,"o":20.82,"t":"2025-11-14T05:00:00Z","v":15686,"vw":20.683828},{"c":20.05,"h":20.66,"l":19.885,"n":562,"o":20.49,"t":"2025-11-17T05:00:00Z","v":11222,"vw":20.235594},{"c":21.485,"h":21.68,"l":20.025,"n":986,"o":20.025,"t":"2025-11-18T05:00:00Z","v":66713,"vw":20.948784},{"c":21.27,"h":21.69,"l":20.86,"n":581,"o":21.69,"t":"2025-11-19T05:00:00Z","v":23310,"vw":21.2456},{"c":20.28,"h":21.525,"l":19.85,"n":942,"o":21.37,"t":"2025-11-20T05:00:00Z","v":54574,"vw":20.410779},{"c":20.78,"h":21.0521,"l":20.2227,"n":1132,"o":20.29,"t":"2025-11-21T05:00:00Z","v":67269,"vw":20.633919},{"c":21.73,"h":22.625,"l":20.99,"n":948,"o":21.01,"t":"2025-11-24T05:00:00Z","v":63057,"vw":21.605241},{"c":21.91,"h":22.12,"l":21.38,"n":875,"o":22.085,"t":"2025-11-25T05:00:00Z","v":39815,"vw":21.668788},{"c":21.58,"h":21.97,"l":21.3851,"n":514,"o":21.91,"t":"2025-11-26T05:00:00Z","v":22446,"vw":21.694789},{"c":21.67,"h":21.89,"l":21.57,"n":382,"o":21.86,"t":"2025-11-28T05:00:00Z","v":14510,"vw":21.718181},{"c":21.46,"h":21.82,"l":21.25,"n":548,"o":21.4,"t":"2025-12-01T05:00:00Z","v":24536,"vw":21.472907},{"c":20.69,"h":21.69,"l":20.63,"n":673,"o":21.5599,"t":"2025-12-02T05:00:00Z","v":18577,"vw":20.859397},{"c":21.7,"h":21.74,"l":20.78,"n":574,"o":20.98,"t":"2025-12-03T05:00:00Z","v":21143,"vw":21.311537},{"c":22.1,"h":22.26,"l":21.4575,"n":1068,"o":21.49,"t":"2025-12-04T05:00:00Z","v":23530,"vw":21.906942},{"c":20.79,"h":21.86,"l":20.69,"n":420,"o":21.86,"t":"2025-12-05T05:00:00Z","v":16512,"vw":20.944542},{"c":20.65,"h":21.62,"l":20.4,"n":752,"o":20.8,"t":"2025-12-08T05:00:00Z","v":28410,"vw":20.73283},{"c":20.34,"h":20.7,"l":20.25,"n":713,"o":20.7,"t":"2025-12-09T05:00:00Z","v":16921,"vw":20.40108},{"c":21.19,"h":21.48,"l":20.26,"n":911,"o":20.26,"t":"2025-12-10T05:00:00Z","v":33749,"vw":21.022753},{"c":21.38,"h":21.68,"l":21.13,"n":761,"o":21.52,"t":"2025-12-11T05:00:00Z","v":16859,"vw":21.364062},{"c":21.98,"h":22.055,"l":21.38,"n":1254,"o":21.38,"t":"2025-12-12T05:00:00Z","v":23950,"vw":21.850473},{"c":22.42,"h":22.6,"l":21.71,"n":899,"o":22,"t":"2025-12-15T05:00:00Z","v":21271,"vw":22.267482},{"c":22.91,"h":23,"l":22.3,"n":793,"o":22.3,"t":"2025-12-16T05:00:00Z","v":19599,"vw":22.727507},{"c":22.12,"h":22.94,"l":21.88,"n":1143,"o":22.83,"t":"2025-12-17T05:00:00Z","v":22154,"vw":22.178349},{"c":23.27,"h":23.27,"l":22.1342,"n":838,"o":22.41,"t":"2025-12-18T05:00:00Z","v":28420,"vw":22.968177},{"c":23.5,"h":24.35,"l":22.92,"n":1315,"o":23.26,"t":"2025-12-19T05:00:00Z","v":92329,"vw":23.472571},{"c":22.73,"h":23.67,"l":22.6,"n":859,"o":23.5,"t":"2025-12-22T05:00:00Z","v":24455,"vw":23.279461},{"c":21.74,"h":23.07,"l":21.52,"n":650,"o":22.5,"t":"2025-12-23T05:00:00Z","v":17854,"vw":22.011469},{"c":22.42,"h":22.81,"l":21.35,"n":676,"o":21.63,"t":"2025-12-24T05:00:00Z","v":24344,"vw":21.89392},{"c":22.36,"h":22.47,"l":21.76,"n":386,"o":22.23,"t":"2025-12-26T05:00:00Z","v":16258,"vw":22.235249},{"c":22.09,"h":22.095,"l":21.72,"n":583,"o":21.98,"t":"2025-12-29T05:00:00Z","v":10607,"vw":22.022461},{"c":21.99,"h":22.7463,"l":21.78,"n":612,"o":22.3212,"t":"2025-12-30T05:00:00Z","v":34555,"vw":22.393069},{"c":22.42,"h":22.72,"l":21.92,"n":487,"o":21.96,"t":"2025-12-31T05:00:00Z","v":11123,"vw":22.371476},{"c":22.03,"h":22.6,"l":21.64,"n":384,"o":22.6,"t":"2026-01-02T05:00:00Z","v":15030,"vw":21.978921},{"c":21.34,"h":22.19,"l":21.31,"n":520,"o":21.94,"t":"2026-01-05T05:00:00Z","v":15274,"vw":21.687663},{"c":21.55,"h":22.13,"l":20.95,"n":950,"o":21.25,"t":"2026-01-06T05:00:00Z","v":27271,"vw":21.625594},{"c":21.62,"h":21.94,"l":21.13,"n":506,"o":21.62,"t":"2026-01-07T05:00:00Z","v":10844,"vw":21.565326},{"c":23.62,"h":23.77,"l":21.47,"n":801,"o":21.47,"t":"2026-01-08T05:00:00Z","v":16013,"vw":23.079861},{"c":23.5,"h":24.94,"l":23.15,"n":765,"o":24.94,"t":"2026-01-09T05:00:00Z","v":10878,"vw":23.592726},{"c":23.845,"h":24,"l":22.88,"n":702,"o":23.5,"t":"2026-01-12T05:00:00Z","v":20316,"vw":23.517095},{"c":24.66,"h":25,"l":23.68,"n":660,"o":23.78,"t":"2026-01-13T05:00:00Z","v":13811,"vw":24.470833},{"c":24.9,"h":24.9,"l":24.145,"n":639,"o":24.3585,"t":"2026-01-14T05:00:00Z","v":14557,"vw":24.576905},{"c":24.51,"h":24.845,"l":24.33,"n":542,"o":24.72,"t":"2026-01-15T05:00:00Z","v":21560,"vw":24.525326},{"c":24.74,"h":25,"l":24.545,"n":633,"o":24.59,"t":"2026-01-16T05:00:00Z","v":13224,"vw":24.724495},{"c":24.19,"h":24.64,"l":23.875,"n":740,"o":24.08,"t":"2026-01-20T05:00:00Z","v":25590,"vw":24.356297},{"c":24.83,"h":24.86,"l":23.81,"n":611,"o":23.96,"t":"2026-01-21T05:00:00Z","v":14939,"vw":24.55708},{"c":24.69,"h":25.17,"l":24.35,"n":653,"o":24.96,"t":"2026-01-22T05:00:00Z","v":22435,"vw":24.801506},{"c":24.57,"h":24.7199,"l":24.15,"n":401,"o":24.17,"t":"2026-01-23T05:00:00Z","v":6886,"vw":24.539141},{"c":23.76,"h":24.6795,"l":23.61,"n":763,"o":24.57,"t":"2026-01-26T05:00:00Z","v":30354,"vw":24.078296},{"c":24.01,"h":24.1417,"l":23.62,"n":654,"o":23.62,"t":"2026-01-27T05:00:00Z","v":16246,"vw":23.938043},{"c":22.29,"h":23.93,"l":22.29,"n":1035,"o":23.93,"t":"2026-01-28T05:00:00Z","v":19027,"vw":22.690894},{"c":22.51,"h":22.65,"l":21.765,"n":633,"o":22.21,"t":"2026-01-29T05:00:00Z","v":15103,"vw":22.455276},{"c":22.22,"h":23.578,"l":21.72,"n":998,"o":22.25,"t":"2026-01-30T05:00:00Z","v":32186,"vw":22.418875},{"c":22.54,"h":23.91,"l":22.52,"n":1060,"o":22.67,"t":"2026-02-02T05:00:00Z","v":30216,"vw":23.051988},{"c":22,"h":22.79,"l":21.315,"n":1240,"o":22.54,"t":"2026-02-03T05:00:00Z","v":21439,"vw":22.010205},{"c":21.2,"h":23.5,"l":21.2,"n":1091,"o":22.365,"t":"2026-02-04T05:00:00Z","v":30279,"vw":21.868027},{"c":20.64,"h":21.94,"l":20.59,"n":990,"o":21.94,"t":"2026-02-05T05:00:00Z","v":21655,"vw":21.03526},{"c":21.51,"h":21.81,"l":20.8,"n":1042,"o":20.8,"t":"2026-02-06T05:00:00Z","v":36864,"vw":21.531773},{"c":19.9,"h":21.3,"l":19.7,"n":952,"o":21.3,"t":"2026-02-09T05:00:00Z","v":31214,"vw":20.387065},{"c":19.66,"h":20.65,"l":19.49,"n":630,"o":19.838,"t":"2026-02-10T05:00:00Z","v":18558,"vw":19.89993},{"c":18.61,"h":19.87,"l":18.59,"n":863,"o":19.87,"t":"2026-02-11T05:00:00Z","v":27050,"vw":19.166637},{"c":17.745,"h":20.04,"l":17.67,"n":1106,"o":18.87,"t":"2026-02-12T05:00:00Z","v":22312,"vw":18.282918},{"c":18.74,"h":19.855,"l":18.07,"n":927,"o":18.07,"t":"2026-02-13T05:00:00Z","v":17385,"vw":19.023784},{"c":17.97,"h":18.64,"l":17.95,"n":619,"o":18.64,"t":"2026-02-17T05:00:00Z","v":13611,"vw":18.140159},{"c":17.36,"h":18.195,"l":17,"n":1146,"o":18.08,"t":"2026-02-18T05:00:00Z","v":33457,"vw":17.527596},{"c":17.56,"h":17.99,"l":16.96,"n":703,"o":17.03,"t":"2026-02-19T05:00:00Z","v":21735,"vw":17.446652},{"c":17.57,"h":18.61,"l":17.55,"n":670,"o":17.55,"t":"2026-02-20T05:00:00Z","v":22430,"vw":17.859688},{"c":18.1,"h":18.525,"l":17.71,"n":957,"o":17.71,"t":"2026-02-23T05:00:00Z","v":33280,"vw":18.089827},{"c":18.49,"h":18.78,"l":18.015,"n":800,"o":18.65,"t":"2026-02-24T05:00:00Z","v":20304,"vw":18.377528},{"c":18.67,"h":18.97,"l":18.49,"n":639,"o":18.5,"t":"2026-02-25T05:00:00Z","v":14977,"vw":18.624156},{"c":17.93,"h":18.67,"l":17.84,"n":852,"o":18.67,"t":"2026-02-26T05:00:00Z","v":35241,"vw":18.290148},{"c":18.16,"h":18.515,"l":17.78,"n":1013,"o":17.92,"t":"2026-02-27T05:00:00Z","v":23259,"vw":18.107709},{"c":18.33,"h":18.63,"l":17.755,"n":752,"o":18.06,"t":"2026-03-02T05:00:00Z","v":24906,"vw":18.29584},{"c":17.89,"h":18.76,"l":16.92,"n":2080,"o":18.17,"t":"2026-03-03T05:00:00Z","v":70336,"vw":18.261073},{"c":17.77,"h":18.29,"l":17.46,"n":1900,"o":17.92,"t":"2026-03-04T05:00:00Z","v":70644,"vw":17.953355},{"c":17.66,"h":18.055,"l":16.98,"n":2016,"o":17.95,"t":"2026-03-05T05:00:00Z","v":45209,"vw":17.46905},{"c":17.74,"h":18,"l":17.15,"n":1983,"o":17.27,"t":"2026-03-06T05:00:00Z","v":39372,"vw":17.619441},{"c":17.81,"h":18.075,"l":17.37,"n":1625,"o":17.61,"t":"2026-03-09T04:00:00Z","v":39070,"vw":17.67053},{"c":16.045,"h":17.65,"l":15.86,"n":1149,"o":17.65,"t":"2026-03-10T04:00:00Z","v":41251,"vw":16.564316},{"c":15.82,"h":15.935,"l":15.26,"n":751,"o":15.84,"t":"2026-03-11T04:00:00Z","v":24905,"vw":15.625008},{"c":15.415,"h":15.99,"l":15.19,"n":1430,"o":15.58,"t":"2026-03-12T04:00:00Z","v":46172,"vw":15.577132},{"c":15.76,"h":16.19,"l":15.495,"n":1807,"o":15.59,"t":"2026-03-13T04:00:00Z","v":56449,"vw":15.801251},{"c":16.12,"h":16.475,"l":16.07,"n":1424,"o":16.19,"t":"2026-03-16T04:00:00Z","v":24530,"vw":16.178557},{"c":15.98,"h":16.96,"l":15.82,"n":4391,"o":16.17,"t":"2026-03-17T04:00:00Z","v":41213,"vw":16.128844},{"c":15.68,"h":16.14,"l":15.51,"n":2323,"o":15.93,"t":"2026-03-18T04:00:00Z","v":42535,"vw":15.740504},{"c":16.19,"h":16.39,"l":15.73,"n":884,"o":15.98,"t":"2026-03-19T04:00:00Z","v":30271,"vw":15.997693},{"c":15.94,"h":16.71,"l":15.665,"n":805,"o":16.2,"t":"2026-03-20T04:00:00Z","v":59477,"vw":15.977011},{"c":16.2,"h":16.765,"l":15.83,"n":1866,"o":16.33,"t":"2026-03-23T04:00:00Z","v":48621,"vw":16.147967},{"c":16.01,"h":16.32,"l":15.855,"n":1222,"o":15.9,"t":"2026-03-24T04:00:00Z","v":30773,"vw":16.005087},{"c":16.19,"h":16.435,"l":15.9864,"n":1681,"o":16.23,"t":"2026-03-25T04:00:00Z","v":32528,"vw":16.172583},{"c":16.33,"h":16.45,"l":15.92,"n":847,"o":16.19,"t":"2026-03-26T04:00:00Z","v":32722,"vw":16.217991},{"c":16.06,"h":16.32,"l":15.55,"n":1241,"o":16.31,"t":"2026-03-27T04:00:00Z","v":39259,"vw":15.8821},{"c":16.96,"h":17.08,"l":15.99,"n":1203,"o":16.02,"t":"2026-03-30T04:00:00Z","v":43819,"vw":16.586416},{"c":17.16,"h":17.38,"l":16.76,"n":3335,"o":17.2,"t":"2026-03-31T04:00:00Z","v":42517,"vw":17.158834},{"c":17.52,"h":17.52,"l":16.87,"n":1081,"o":17.23,"t":"2026-04-01T04:00:00Z","v":25638,"vw":17.250972},{"c":17.825,"h":17.95,"l":17.12,"n":388,"o":17.12,"t":"2026-04-02T04:00:00Z","v":9849,"vw":17.671228},{"c":17.73,"h":18.235,"l":17.63,"n":583,"o":17.63,"t":"2026-04-06T04:00:00Z","v":13900,"vw":17.886595},{"c":17.65,"h":18.19,"l":17.53,"n":3416,"o":17.71,"t":"2026-04-07T04:00:00Z","v":33985,"vw":17.846384},{"c":17.63,"h":18.19,"l":17.5,"n":1022,"o":18.11,"t":"2026-04-08T04:00:00Z","v":27155,"vw":17.676228},{"c":17.22,"h":17.775,"l":16.99,"n":3994,"o":17.775,"t":"2026-04-09T04:00:00Z","v":42464,"vw":17.140863},{"c":15.36,"h":17.17,"l":15.18,"n":1468,"o":17.17,"t":"2026-04-10T04:00:00Z","v":43999,"vw":15.894461},{"c":16.04,"h":16.04,"l":15.285,"n":956,"o":15.285,"t":"2026-04-13T04:00:00Z","v":58721,"vw":15.790727},{"c":16.49,"h":16.5,"l":15.95,"n":1069,"o":15.95,"t":"2026-04-14T04:00:00Z","v":21254,"vw":16.232927},{"c":16.85,"h":16.97,"l":16.33,"n":1082,"o":16.33,"t":"2026-04-15T04:00:00Z","v":20709,"vw":16.721819},{"c":16.96,"h":17.14,"l":16.69,"n":1686,"o":16.76,"t":"2026-04-16T04:00:00Z","v":23629,"vw":16.888187},{"c":17.63,"h":18.0799,"l":17.025,"n":1091,"o":17.17,"t":"2026-04-17T04:00:00Z","v":21776,"vw":17.597842},{"c":17.53,"h":18.195,"l":17.32,"n":2167,"o":18.125,"t":"2026-04-20T04:00:00Z","v":22703,"vw":17.637885},{"c":16.44,"h":17.83,"l":16.175,"n":1430,"o":17.31,"t":"2026-04-21T04:00:00Z","v":48727,"vw":16.724093},{"c":16.79,"h":16.79,"l":16.4,"n":1961,"o":16.43,"t":"2026-04-22T04:00:00Z","v":21459,"vw":16.595124},{"c":16.43,"h":16.485,"l":16.26,"n":1197,"o":16.45,"t":"2026-04-23T04:00:00Z","v":13864,"vw":16.389277},{"c":16.95,"h":17.1,"l":16.29,"n":2849,"o":16.29,"t":"2026-04-24T04:00:00Z","v":19428,"vw":16.746566},{"c":16.57,"h":16.84,"l":16.355,"n":753,"o":16.77,"t":"2026-04-27T04:00:00Z","v":21256,"vw":16.633042},{"c":16.34,"h":16.53,"l":16.23,"n":1010,"o":16.39,"t":"2026-04-28T04:00:00Z","v":16979,"vw":16.354294},{"c":15.66,"h":16.24,"l":15.63,"n":1166,"o":16.14,"t":"2026-04-29T04:00:00Z","v":18622,"vw":15.874038},{"c":15.73,"h":16.085,"l":15.59,"n":590,"o":15.66,"t":"2026-04-30T04:00:00Z","v":19544,"vw":15.782326},{"c":15.83,"h":16.295,"l":15.65,"n":800,"o":15.77,"t":"2026-05-01T04:00:00Z","v":22197,"vw":15.925771},{"c":15.13,"h":16.23,"l":15.02,"n":1233,"o":15.7,"t":"2026-05-04T04:00:00Z","v":29477,"vw":15.4383},{"c":15.39,"h":15.74,"l":14.9735,"n":1204,"o":15.11,"t":"2026-05-05T04:00:00Z","v":21391,"vw":15.39651},{"c":15.06,"h":15.74,"l":14.97,"n":1215,"o":15.74,"t":"2026-05-06T04:00:00Z","v":23505,"vw":15.153086},{"c":16.07,"h":16.38,"l":15.03,"n":1040,"o":15.2,"t":"2026-05-07T04:00:00Z","v":23456,"vw":15.901526},{"c":15.27,"h":17.2,"l":14.865,"n":940,"o":15.73,"t":"2026-05-08T04:00:00Z","v":21999,"vw":15.625466},{"c":14.66,"h":15.16,"l":14.39,"n":620,"o":15.13,"t":"2026-05-11T04:00:00Z","v":22526,"vw":14.826779},{"c":14.78,"h":14.95,"l":14.72,"n":985,"o":14.72,"t":"2026-05-12T04:00:00Z","v":13211,"vw":14.816897},{"c":14.8,"h":15.28,"l":14.63,"n":753,"o":14.83,"t":"2026-05-13T04:00:00Z","v":16575,"vw":14.847136},{"c":15.15,"h":15.41,"l":14.67,"n":1120,"o":14.67,"t":"2026-05-14T04:00:00Z","v":24551,"vw":15.172378},{"c":14.64,"h":15.16,"l":14.495,"n":939,"o":14.85,"t":"2026-05-15T04:00:00Z","v":20698,"vw":14.721742},{"c":15.16,"h":15.2,"l":14.86,"n":1078,"o":14.86,"t":"2026-05-18T04:00:00Z","v":11774,"vw":15.055747},{"c":14.83,"h":15.28,"l":14.7,"n":1065,"o":15,"t":"2026-05-19T04:00:00Z","v":31301,"vw":14.902384},{"c":15.01,"h":15.16,"l":14.8,"n":2054,"o":14.8,"t":"2026-05-20T04:00:00Z","v":21523,"vw":15.015071},{"c":15.03,"h":15.175,"l":14.71,"n":1777,"o":15.02,"t":"2026-05-21T04:00:00Z","v":25909,"vw":14.985309},{"c":15.02,"h":15.19,"l":14.96,"n":831,"o":15.19,"t":"2026-05-22T04:00:00Z","v":15997,"vw":15.018762},{"c":14.98,"h":15.16,"l":14.465,"n":871,"o":15.15,"t":"2026-05-26T04:00:00Z","v":27587,"vw":14.784777},{"c":15.01,"h":15.29,"l":14.72,"n":887,"o":14.87,"t":"2026-05-27T04:00:00Z","v":19663,"vw":15.079084},{"c":15.1,"h":15.24,"l":14.73,"n":1045,"o":15.16,"t":"2026-05-28T04:00:00Z","v":16531,"vw":15.099296},{"c":15.16,"h":15.2111,"l":14.89,"n":871,"o":14.98,"t":"2026-05-29T04:00:00Z","v":15019,"vw":15.122585},{"c":15.16,"h":15.2,"l":14.92,"n":917,"o":15.2,"t":"2026-06-01T04:00:00Z","v":16801,"vw":15.081983},{"c":14.66,"h":15.18,"l":14.66,"n":878,"o":15.16,"t":"2026-06-02T04:00:00Z","v":15738,"vw":14.858016},{"c":13.3,"h":14.695,"l":13,"n":1570,"o":14.54,"t":"2026-06-03T04:00:00Z","v":68034,"vw":13.675602},{"c":13.69,"h":14.17,"l":13.45,"n":1212,"o":13.54,"t":"2026-06-04T04:00:00Z","v":37759,"vw":13.728112},{"c":13.64,"h":14.015,"l":13.01,"n":1269,"o":13.65,"t":"2026-06-05T04:00:00Z","v":34319,"vw":13.601436},{"c":13.2,"h":13.795,"l":13.04,"n":1130,"o":13.41,"t":"2026-06-08T04:00:00Z","v":38511,"vw":13.307279},{"c":13.54,"h":13.91,"l":13.19,"n":1215,"o":13.19,"t":"2026-06-09T04:00:00Z","v":23700,"vw":13.576096},{"c":13.47,"h":13.82,"l":13.38,"n":1101,"o":13.57,"t":"2026-06-10T04:00:00Z","v":25305,"vw":13.537051},{"c":13.24,"h":13.47,"l":12.945,"n":1020,"o":13.47,"t":"2026-06-11T04:00:00Z","v":22669,"vw":13.232802},{"c":13.36,"h":13.65,"l":13.15,"n":1023,"o":13.19,"t":"2026-06-12T04:00:00Z","v":29626,"vw":13.413029},{"c":13.34,"h":13.65,"l":13.15,"n":820,"o":13.33,"t":"2026-06-15T04:00:00Z","v":22881,"vw":13.349076},{"c":13,"h":13.51,"l":12.89,"n":916,"o":13.51,"t":"2026-06-16T04:00:00Z","v":25836,"vw":13.084107},{"c":12.74,"h":13.15,"l":12.68,"n":1072,"o":13,"t":"2026-06-17T04:00:00Z","v":31052,"vw":12.822317},{"c":13.33,"h":13.59,"l":12.9,"n":1202,"o":12.9,"t":"2026-06-18T04:00:00Z","v":44553,"vw":13.211423},{"c":13.12,"h":13.465,"l":12.83,"n":1314,"o":13.21,"t":"2026-06-22T04:00:00Z","v":37275,"vw":13.125778},{"c":13.67,"h":13.73,"l":13.23,"n":1288,"o":13.23,"t":"2026-06-23T04:00:00Z","v":29709,"vw":13.554374},{"c":13.47,"h":14.03,"l":13.46,"n":1077,"o":13.545,"t":"2026-06-24T04:00:00Z","v":25952,"vw":13.624234},{"c":13.34,"h":13.67,"l":13.11,"n":738,"o":13.66,"t":"2026-06-25T04:00:00Z","v":16193,"vw":13.37344},{"c":13.94,"h":14.1,"l":13.33,"n":1110,"o":13.33,"t":"2026-06-26T04:00:00Z","v":160776,"vw":13.914633},{"c":13.88,"h":14.22,"l":13.725,"n":1382,"o":14.07,"t":"2026-06-29T04:00:00Z","v":34953,"vw":13.979252},{"c":13.47,"h":14.12,"l":13.305,"n":1026,"o":13.81,"t":"2026-06-30T04:00:00Z","v":31831,"vw":13.722991},{"c":13.78,"h":13.88,"l":13.46,"n":1408,"o":13.47,"t":"2026-07-01T04:00:00Z","v":29498,"vw":13.750326},{"c":13.42,"h":13.69,"l":13.1,"n":842,"o":13.69,"t":"2026-07-02T04:00:00Z","v":33168,"vw":13.377259},{"c":12.74,"h":13.445,"l":12.72,"n":820,"o":13.29,"t":"2026-07-06T04:00:00Z","v":32174,"vw":13.046667},{"c":12.42,"h":13.2592,"l":12.31,"n":1596,"o":12.9,"t":"2026-07-07T04:00:00Z","v":52883,"vw":12.645059},{"c":10.64,"h":12.33,"l":10.52,"n":1234,"o":12.33,"t":"2026-07-08T04:00:00Z","v":41178,"vw":11.199278},{"c":10.42,"h":11.045,"l":9.51,"n":1584,"o":10.63,"t":"2026-07-09T04:00:00Z","v":90973,"vw":10.539301},{"c":10.89,"h":11.345,"l":10.45,"n":3297,"o":10.5,"t":"2026-07-10T04:00:00Z","v":90421,"vw":10.947376},{"c":10.85,"h":11.17,"l":10.7,"n":1580,"o":10.84,"t":"2026-07-13T04:00:00Z","v":82886,"vw":10.819816},{"c":10.47,"h":10.91,"l":10.22,"n":2601,"o":10.81,"t":"2026-07-14T04:00:00Z","v":135108,"vw":10.580411},{"c":10.55,"h":10.95,"l":10.48,"n":1263,"o":10.48,"t":"2026-07-15T04:00:00Z","v":59411,"vw":10.713757},{"c":9.94,"h":10.9,"l":9.72,"n":2334,"o":10.55,"t":"2026-07-16T04:00:00Z","v":100229,"vw":10.20483},{"c":10.22,"h":10.74,"l":9.84,"n":2645,"o":9.84,"t":"2026-07-17T04:00:00Z","v":108785,"vw":10.363199},{"c":10.25,"h":10.455,"l":10.1,"n":959,"o":10.41,"t":"2026-07-20T04:00:00Z","v":33070,"vw":10.246632},{"c":9.86,"h":10.36,"l":9.79,"n":1234,"o":10.16,"t":"2026-07-21T04:00:00Z","v":64018,"vw":9.96118},{"c":9.39,"h":9.88,"l":9.31,"n":2080,"o":9.76,"t":"2026-07-22T04:00:00Z","v":123165,"vw":9.632066},{"c":9.04,"h":9.59,"l":8.92,"n":1946,"o":9.2,"t":"2026-07-23T04:00:00Z","v":139499,"vw":9.155485},{"c":8.71,"h":9.035,"l":8.46,"n":2355,"o":9.01,"t":"2026-07-24T04:00:00Z","v":121502,"vw":8.688851},{"c":8.57,"h":9.05,"l":8.52,"n":2988,"o":8.84,"t":"2026-07-27T04:00:00Z","v":150279,"vw":8.682501},{"c":9.08,"h":9.68,"l":8.71,"n":2309,"o":8.75,"t":"2026-07-28T04:00:00Z","v":97829,"vw":9.169374},{"c":9.33,"h":9.66,"l":9.07,"n":1244,"o":9.1,"t":"2026-07-29T04:00:00Z","v":63482,"vw":9.379257},{"c":9.7,"h":9.8,"l":8.945,"n":1436,"o":9.36,"t":"2026-07-30T04:00:00Z","v":70098,"vw":9.571467},{"c":15.44,"h":16.09,"l":11.1,"n":13755,"o":11.1,"t":"2026-07-31T04:00:00Z","v":673013,"vw":14.6885},{"c":13.75,"h":15.4338,"l":13.06,"n":4094,"o":14.94,"t":"2026-08-03T04:00:00Z","v":206889,"vw":14.036521},{"c":14.54,"h":15.04,"l":13.66,"n":3533,"o":13.89,"t":"2026-08-04T04:00:00Z","v":86402,"vw":14.466547},{"c":14.12,"h":15.01,"l":13.73,"n":1803,"o":14.72,"t":"2026-08-05T04:00:00Z","v":80555,"vw":14.13913},{"c":14.07,"h":15.03,"l":13.64,"n":2306,"o":14.07,"t":"2026-08-06T04:00:00Z","v":91418,"vw":14.240193},{"c":15.68,"h":15.75,"l":13.825,"n":1633,"o":14.325,"t":"2026-08-07T04:00:00Z","v":70638,"vw":14.906533},{"c":12.78,"h":15.49,"l":12.694,"n":1994,"o":15.49,"t":"2026-08-10T04:00:00Z","v":73646,"vw":13.434699},{"c":12.79,"h":13.33,"l":12.79,"n":1517,"o":12.79,"t":"2026-08-11T04:00:00Z","v":52739,"vw":12.842353},{"c":12.5,"h":13.18,"l":11.99,"n":2215,"o":12.84,"t":"2026-08-12T04:00:00Z","v":116483,"vw":12.45384},{"c":11.98,"h":12.65,"l":11.89,"n":1976,"o":12.54,"t":"2026-08-13T04:00:00Z","v":104671,"vw":12.224646},{"c":11.23,"h":12.32,"l":11.145,"n":2738,"o":12.02,"t":"2026-08-14T04:00:00Z","v":73889,"vw":11.464275},{"c":10.78,"h":11.19,"l":10.2,"n":1746,"o":11.11,"t":"2026-08-17T04:00:00Z","v":67923,"vw":10.677943},{"c":10.23,"h":11.18,"l":10.23,"n":1595,"o":10.8,"t":"2026-08-18T04:00:00Z","v":48571,"vw":10.459414},{"c":10.23,"h":10.77,"l":10.17,"n":1882,"o":10.33,"t":"2026-08-19T04:00:00Z","v":52653,"vw":10.30533},{"c":9.88,"h":10.5,"l":9.73,"n":2305,"o":10.04,"t":"2026-08-20T04:00:00Z","v":119848,"vw":9.967357},{"c":9.24,"h":9.94,"l":9,"n":1924,"o":9.94,"t":"2026-08-21T04:00:00Z","v":118548,"vw":9.304189},{"c":9.27,"h":9.47,"l":9.1,"n":1225,"o":9.24,"t":"2026-08-24T04:00:00Z","v":38897,"vw":9.271099},{"c":9.01,"h":9.48,"l":8.97,"n":2244,"o":9.29,"t":"2026-08-25T04:00:00Z","v":80139,"vw":9.156264},{"c":9.09,"h":9.21,"l":8.77,"n":2890,"o":8.95,"t":"2026-08-26T04:00:00Z","v":60538,"vw":9.067093},{"c":9.97,"h":10.15,"l":9.13,"n":3006,"o":9.17,"t":"2026-08-27T04:00:00Z","v":144757,"vw":9.705381},{"c":10.12,"h":10.6835,"l":9.94,"n":2618,"o":10.06,"t":"2026-08-28T04:00:00Z","v":86088,"vw":10.231427},{"c":10.58,"h":10.74,"l":10.12,"n":3071,"o":10.12,"t":"2026-08-31T04:00:00Z","v":81304,"vw":10.480832},{"c":10.52,"h":11,"l":10.28,"n":4425,"o":10.54,"t":"2026-09-01T04:00:00Z","v":138973,"vw":10.710559},{"c":10.65,"h":11.09,"l":10.385,"n":3017,"o":10.52,"t":"2026-09-02T04:00:00Z","v":104824,"vw":10.894328},{"c":10.78,"h":11,"l":10.5,"n":2294,"o":10.77,"t":"2026-09-03T04:00:00Z","v":79169,"vw":10.687974},{"c":10.73,"h":10.95,"l":10.61,"n":1306,"o":10.76,"t":"2026-09-04T04:00:00Z","v":25001,"vw":10.72347},{"c":10.7,"h":10.75,"l":10.44,"n":1220,"o":10.63,"t":"2026-09-08T04:00:00Z","v":45861,"vw":10.651106},{"c":10.79,"h":11.05,"l":9.8754,"n":1777,"o":10.63,"t":"2026-09-09T04:00:00Z","v":56536,"vw":10.79209},{"c":10.905,"h":11.01,"l":10.47,"n":1491,"o":11.01,"t":"2026-09-10T04:00:00Z","v":48089,"vw":10.705305},{"c":10.81,"h":11.03,"l":10.71,"n":2447,"o":11.01,"t":"2026-09-11T04:00:00Z","v":37320,"vw":10.820716},{"c":10.46,"h":10.93,"l":10.31,"n":1690,"o":10.79,"t":"2026-09-14T04:00:00Z","v":55511,"vw":10.566425},{"c":10.31,"h":10.5,"l":10.25,"n":1714,"o":10.49,"t":"2026-09-15T04:00:00Z","v":74688,"vw":10.345325},{"c":10.21,"h":10.495,"l":9.82,"n":3497,"o":10.3,"t":"2026-09-16T04:00:00Z","v":77825,"vw":10.079985},{"c":10.17,"h":10.26,"l":9.955,"n":1302,"o":10.26,"t":"2026-09-17T04:00:00Z","v":30052,"vw":10.139737},{"c":10.18,"h":10.255,"l":9.82,"n":1541,"o":10.14,"t":"2026-09-18T04:00:00Z","v":220315,"vw":10.150298},{"c":10.37,"h":10.46,"l":10.14,"n":929,"o":10.24,"t":"2026-09-21T04:00:00Z","v":27929,"vw":10.337084},{"c":10.56,"h":10.855,"l":10.17,"n":1507,"o":10.54,"t":"2026-09-22T04:00:00Z","v":41388,"vw":10.593721},{"c":10.49,"h":10.82,"l":10.32,"n":2567,"o":10.53,"t":"2026-09-23T04:00:00Z","v":62688,"vw":10.49045},{"c":10.2,"h":10.74,"l":10.105,"n":1173,"o":10.47,"t":"2026-09-24T04:00:00Z","v":55091,"vw":10.365257},{"c":9.98,"h":10.265,"l":9.755,"n":1411,"o":10.12,"t":"2026-09-25T04:00:00Z","v":80055,"vw":9.995196},{"c":9.59,"h":9.96,"l":9.58,"n":988,"o":9.78,"t":"2026-09-28T04:00:00Z","v":57977,"vw":9.770836},{"c":9.64,"h":9.72,"l":9.31,"n":3075,"o":9.53,"t":"2026-09-29T04:00:00Z","v":43875,"vw":9.574855},{"c":9.45,"h":9.65,"l":9.355,"n":1392,"o":9.65,"t":"2026-09-30T04:00:00Z","v":43936,"vw":9.483002},{"c":9.48,"h":9.77,"l":9.18,"n":605,"o":9.54,"t":"2026-10-01T04:00:00Z","v":20772,"vw":9.451779},{"c":9.39,"h":9.59,"l":9.33,"n":845,"o":9.55,"t":"2026-10-02T04:00:00Z","v":36486,"vw":9.443077},{"c":9.18,"h":9.4,"l":8.79,"n":1571,"o":9.39,"t":"2026-10-05T04:00:00Z","v":78897,"vw":9.168324},{"c":9.39,"h":9.47,"l":8.96,"n":609,"o":9.35,"t":"2026-10-06T04:00:00Z","v":37156,"vw":9.280138},{"c":9.59,"h":9.65,"l":9.2,"n":886,"o":9.41,"t":"2026-10-07T04:00:00Z","v":29090,"vw":9.465109},{"c":9.66,"h":9.75,"l":9.39,"n":653,"o":9.6,"t":"2026-10-08T04:00:00Z","v":44837,"vw":9.615818},{"c":9.14,"h":9.73,"l":9.12,"n":803,"o":9.63,"t":"2026-10-09T04:00:00Z","v":25480,"vw":9.296428},{"c":8.48,"h":9.21,"l":8.45,"n":1535,"o":9.07,"t":"2026-10-12T04:00:00Z","v":93090,"vw":8.730123},{"c":9.54,"h":9.8,"l":8.52,"n":1986,"o":8.52,"t":"2026-10-13T04:00:00Z","v":112926,"vw":9.17158},{"c":9.59,"h":9.96,"l":9.105,"n":1136,"o":9.35,"t":"2026-10-14T04:00:00Z","v":54706,"vw":9.608499},{"c":10.5,"h":10.5,"l":9.443837,"n":1195,"o":9.6,"t":"2026-10-15T04:00:00Z","v":63677,"vw":10.11988},{"c":10.17,"h":10.58,"l":9.96,"n":1103,"o":10.47,"t":"2026-10-16T04:00:00Z","v":86614,"vw":10.243516},{"c":9.36,"h":10.335,"l":9.31,"n":1604,"o":10.07,"t":"2026-10-19T04:00:00Z","v":80686,"vw":9.98216},{"c":9.135,"h":9.66,"l":9,"n":1034,"o":9.32,"t":"2026-10-20T04:00:00Z","v":71701,"vw":9.210152},{"c":9.49,"h":9.78,"l":8.92,"n":2569,"o":9.24,"t":"2026-10-21T04:00:00Z","v":259622,"vw":9.244878},{"c":11.91,"h":11.91,"l":10.01,"n":2940,"o":10.01,"t":"2026-10-22T04:00:00Z","v":168942,"vw":11.381059}],"volatilityBars":[{"c":10.54,"h":10.54,"l":10.54,"n":10,"o":10.54,"t":"2026-09-22T13:30:00Z","v":944,"vw":10.54},{"c":10.61,"h":10.61,"l":10.17,"n":4,"o":10.17,"t":"2026-09-22T13:45:00Z","v":211,"vw":10.39},{"c":10.37,"h":10.37,"l":10.2801,"n":8,"o":10.2801,"t":"2026-09-22T14:15:00Z","v":501,"vw":10.345403},{"c":10.29,"h":10.45,"l":10.285,"n":34,"o":10.44,"t":"2026-09-22T14:45:00Z","v":1660,"vw":10.380582},{"c":10.48,"h":10.48,"l":10.43,"n":23,"o":10.43,"t":"2026-09-22T15:00:00Z","v":1008,"vw":10.4425},{"c":10.49,"h":10.49,"l":10.49,"n":4,"o":10.49,"t":"2026-09-22T15:15:00Z","v":126,"vw":10.49},{"c":10.62,"h":10.62,"l":10.62,"n":2,"o":10.62,"t":"2026-09-22T15:45:00Z","v":146,"vw":10.62},{"c":10.54,"h":10.54,"l":10.54,"n":20,"o":10.54,"t":"2026-09-22T16:30:00Z","v":572,"vw":10.54},{"c":10.535,"h":10.605,"l":10.51,"n":26,"o":10.605,"t":"2026-09-22T16:45:00Z","v":692,"vw":10.5425},{"c":10.59,"h":10.59,"l":10.59,"n":2,"o":10.59,"t":"2026-09-22T17:00:00Z","v":101,"vw":10.59},{"c":10.565,"h":10.565,"l":10.51,"n":15,"o":10.565,"t":"2026-09-22T17:15:00Z","v":744,"vw":10.55125},{"c":10.62,"h":10.62,"l":10.61,"n":2,"o":10.61,"t":"2026-09-22T17:30:00Z","v":200,"vw":10.615},{"c":10.6,"h":10.6,"l":10.55,"n":59,"o":10.58,"t":"2026-09-22T17:45:00Z","v":1747,"vw":10.577778},{"c":10.63,"h":10.63,"l":10.63,"n":22,"o":10.63,"t":"2026-09-22T18:15:00Z","v":527,"vw":10.63},{"c":10.76,"h":10.76,"l":10.68,"n":51,"o":10.68,"t":"2026-09-22T18:30:00Z","v":2129,"vw":10.721456},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-09-22T18:45:00Z","v":102,"vw":10.8},{"c":10.745,"h":10.745,"l":10.745,"n":11,"o":10.745,"t":"2026-09-22T19:00:00Z","v":235,"vw":10.745},{"c":10.8,"h":10.855,"l":10.67,"n":192,"o":10.78,"t":"2026-09-22T19:15:00Z","v":6197,"vw":10.766699},{"c":10.575,"h":10.71,"l":10.55,"n":117,"o":10.69,"t":"2026-09-22T19:30:00Z","v":3835,"vw":10.65505},{"c":10.5,"h":10.595,"l":10.46,"n":209,"o":10.595,"t":"2026-09-22T19:45:00Z","v":6989,"vw":10.543654},{"c":10.56,"h":10.56,"l":10.56,"n":5,"o":10.56,"t":"2026-09-22T20:00:00Z","v":6033,"vw":10.56},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-09-23T11:45:00Z","v":101,"vw":10.65},{"c":10.6175,"h":10.82,"l":10.42,"n":85,"o":10.53,"t":"2026-09-23T13:30:00Z","v":7494,"vw":10.531827},{"c":10.705,"h":10.705,"l":10.705,"n":9,"o":10.705,"t":"2026-09-23T13:45:00Z","v":185,"vw":10.705},{"c":10.65,"h":10.65,"l":10.5,"n":46,"o":10.51,"t":"2026-09-23T14:00:00Z","v":4154,"vw":10.528374},{"c":10.52,"h":10.52,"l":10.52,"n":1,"o":10.52,"t":"2026-09-23T14:15:00Z","v":100,"vw":10.52},{"c":10.515,"h":10.53,"l":10.51,"n":19,"o":10.53,"t":"2026-09-23T14:30:00Z","v":639,"vw":10.51625},{"c":10.35,"h":10.5,"l":10.35,"n":69,"o":10.5,"t":"2026-09-23T14:45:00Z","v":6360,"vw":10.488366},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-09-23T15:00:00Z","v":100,"vw":10.32},{"c":10.325,"h":10.39,"l":10.325,"n":11,"o":10.39,"t":"2026-09-23T15:15:00Z","v":234,"vw":10.3575},{"c":10.33,"h":10.33,"l":10.33,"n":17,"o":10.33,"t":"2026-09-23T15:30:00Z","v":354,"vw":10.33},{"c":10.48,"h":10.48,"l":10.35,"n":45,"o":10.39,"t":"2026-09-23T15:45:00Z","v":1606,"vw":10.408926},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-09-23T16:00:00Z","v":100,"vw":10.38},{"c":10.475,"h":10.475,"l":10.38,"n":15,"o":10.38,"t":"2026-09-23T16:30:00Z","v":382,"vw":10.443333},{"c":10.475,"h":10.475,"l":10.475,"n":1,"o":10.475,"t":"2026-09-23T16:45:00Z","v":100,"vw":10.475},{"c":10.475,"h":10.475,"l":10.475,"n":10,"o":10.475,"t":"2026-09-23T17:30:00Z","v":411,"vw":10.475},{"c":10.545,"h":10.545,"l":10.545,"n":9,"o":10.545,"t":"2026-09-23T17:45:00Z","v":211,"vw":10.545},{"c":10.39,"h":10.39,"l":10.39,"n":4,"o":10.39,"t":"2026-09-23T18:00:00Z","v":201,"vw":10.39},{"c":10.5,"h":10.625,"l":10.47,"n":94,"o":10.48,"t":"2026-09-23T18:15:00Z","v":5563,"vw":10.537836},{"c":10.55,"h":10.55,"l":10.49,"n":7,"o":10.49,"t":"2026-09-23T18:30:00Z","v":340,"vw":10.51},{"c":10.455,"h":10.55,"l":10.43,"n":80,"o":10.55,"t":"2026-09-23T18:45:00Z","v":2332,"vw":10.480526},{"c":10.43,"h":10.455,"l":10.43,"n":19,"o":10.455,"t":"2026-09-23T19:00:00Z","v":334,"vw":10.446667},{"c":10.385,"h":10.49,"l":10.385,"n":129,"o":10.47,"t":"2026-09-23T19:15:00Z","v":3195,"vw":10.474803},{"c":10.39,"h":10.445,"l":10.38,"n":47,"o":10.445,"t":"2026-09-23T19:30:00Z","v":1347,"vw":10.397857},{"c":10.49,"h":10.5,"l":10.36,"n":203,"o":10.43,"t":"2026-09-23T19:45:00Z","v":7484,"vw":10.429651},{"c":10.49,"h":10.49,"l":10.49,"n":5,"o":10.49,"t":"2026-09-23T20:00:00Z","v":9561,"vw":10.49},{"c":10.5325,"h":10.74,"l":10.47,"n":15,"o":10.47,"t":"2026-09-24T13:30:00Z","v":883,"vw":10.610709},{"c":10.31,"h":10.69,"l":10.2347,"n":157,"o":10.3245,"t":"2026-09-24T14:15:00Z","v":19491,"vw":10.521466},{"c":10.2253,"h":10.325,"l":10.2253,"n":57,"o":10.2822,"t":"2026-09-24T14:30:00Z","v":6140,"vw":10.261088},{"c":10.15,"h":10.25,"l":10.135,"n":30,"o":10.22,"t":"2026-09-24T14:45:00Z","v":2331,"vw":10.220565},{"c":10.18,"h":10.18,"l":10.12,"n":42,"o":10.12,"t":"2026-09-24T15:45:00Z","v":2027,"vw":10.151943},{"c":10.38,"h":10.38,"l":10.38,"n":21,"o":10.38,"t":"2026-09-24T16:15:00Z","v":454,"vw":10.38},{"c":10.42,"h":10.42,"l":10.365,"n":6,"o":10.365,"t":"2026-09-24T16:30:00Z","v":290,"vw":10.3925},{"c":10.42,"h":10.42,"l":10.375,"n":5,"o":10.375,"t":"2026-09-24T16:45:00Z","v":463,"vw":10.385949},{"c":10.375,"h":10.375,"l":10.375,"n":1,"o":10.375,"t":"2026-09-24T17:00:00Z","v":100,"vw":10.375},{"c":10.3,"h":10.4299,"l":10.3,"n":30,"o":10.4299,"t":"2026-09-24T17:15:00Z","v":1438,"vw":10.349094},{"c":10.1982,"h":10.1982,"l":10.1982,"n":5,"o":10.1982,"t":"2026-09-24T17:30:00Z","v":275,"vw":10.1982},{"c":10.22,"h":10.22,"l":10.17,"n":42,"o":10.18,"t":"2026-09-24T18:15:00Z","v":2040,"vw":10.210365},{"c":10.16,"h":10.17,"l":10.16,"n":23,"o":10.17,"t":"2026-09-24T18:45:00Z","v":1095,"vw":10.165},{"c":10.105,"h":10.11,"l":10.105,"n":5,"o":10.11,"t":"2026-09-24T19:00:00Z","v":204,"vw":10.1075},{"c":10.115,"h":10.195,"l":10.115,"n":54,"o":10.12,"t":"2026-09-24T19:15:00Z","v":1636,"vw":10.146667},{"c":10.11,"h":10.17,"l":10.11,"n":44,"o":10.17,"t":"2026-09-24T19:30:00Z","v":1406,"vw":10.136946},{"c":10.155,"h":10.215,"l":10.125,"n":143,"o":10.19,"t":"2026-09-24T19:45:00Z","v":3532,"vw":10.1725},{"c":10.2,"h":10.2,"l":10.2,"n":3,"o":10.2,"t":"2026-09-24T20:00:00Z","v":4810,"vw":10.2},{"c":10.04,"h":10.15,"l":10.04,"n":36,"o":10.12,"t":"2026-09-25T13:30:00Z","v":4876,"vw":10.1433},{"c":10.2,"h":10.2,"l":10.04,"n":27,"o":10.04,"t":"2026-09-25T13:45:00Z","v":2089,"vw":10.093413},{"c":9.895,"h":10.09,"l":9.755,"n":121,"o":10.07,"t":"2026-09-25T14:00:00Z","v":27481,"vw":9.991849},{"c":9.935,"h":9.935,"l":9.935,"n":7,"o":9.935,"t":"2026-09-25T14:30:00Z","v":294,"vw":9.935},{"c":10.01,"h":10.01,"l":9.995,"n":4,"o":9.995,"t":"2026-09-25T14:45:00Z","v":550,"vw":10.004},{"c":10.1,"h":10.1,"l":10.005,"n":23,"o":10.005,"t":"2026-09-25T15:15:00Z","v":867,"vw":10.074167},{"c":10.265,"h":10.265,"l":10.19,"n":41,"o":10.19,"t":"2026-09-25T16:00:00Z","v":1308,"vw":10.209167},{"c":10.12,"h":10.18,"l":9.9,"n":173,"o":10.18,"t":"2026-09-25T16:15:00Z","v":10205,"vw":10.003905},{"c":10.095,"h":10.095,"l":10.095,"n":1,"o":10.095,"t":"2026-09-25T16:30:00Z","v":100,"vw":10.095},{"c":10.18,"h":10.18,"l":10.07,"n":4,"o":10.07,"t":"2026-09-25T16:45:00Z","v":218,"vw":10.125},{"c":10.03,"h":10.07,"l":10.03,"n":11,"o":10.07,"t":"2026-09-25T17:00:00Z","v":604,"vw":10.05},{"c":9.99,"h":9.99,"l":9.99,"n":8,"o":9.99,"t":"2026-09-25T17:15:00Z","v":370,"vw":9.99},{"c":9.94,"h":9.94,"l":9.94,"n":6,"o":9.94,"t":"2026-09-25T17:45:00Z","v":203,"vw":9.94},{"c":9.925,"h":9.925,"l":9.78,"n":131,"o":9.9,"t":"2026-09-25T18:15:00Z","v":9929,"vw":9.891868},{"c":9.955,"h":9.955,"l":9.955,"n":2,"o":9.955,"t":"2026-09-25T19:00:00Z","v":102,"vw":9.955},{"c":9.955,"h":9.955,"l":9.955,"n":5,"o":9.955,"t":"2026-09-25T19:15:00Z","v":210,"vw":9.955},{"c":9.96,"h":9.99,"l":9.95,"n":64,"o":9.95,"t":"2026-09-25T19:30:00Z","v":1869,"vw":9.971111},{"c":9.98,"h":9.99,"l":9.91,"n":184,"o":9.98,"t":"2026-09-25T19:45:00Z","v":5414,"vw":9.960876},{"c":9.98,"h":9.98,"l":9.98,"n":4,"o":9.98,"t":"2026-09-25T20:00:00Z","v":6949,"vw":9.98},{"c":9.78,"h":9.78,"l":9.78,"n":10,"o":9.78,"t":"2026-09-28T13:30:00Z","v":162,"vw":9.78},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-09-28T13:45:00Z","v":307,"vw":9.78},{"c":9.865,"h":9.865,"l":9.865,"n":2,"o":9.865,"t":"2026-09-28T14:30:00Z","v":200,"vw":9.865},{"c":9.84,"h":9.88,"l":9.8,"n":83,"o":9.81,"t":"2026-09-28T15:00:00Z","v":6577,"vw":9.817917},{"c":9.8,"h":9.89,"l":9.8,"n":63,"o":9.8182,"t":"2026-09-28T15:15:00Z","v":4498,"vw":9.841817},{"c":9.905,"h":9.905,"l":9.8,"n":57,"o":9.83,"t":"2026-09-28T15:30:00Z","v":5412,"vw":9.820024},{"c":9.8,"h":9.84,"l":9.8,"n":10,"o":9.83,"t":"2026-09-28T15:45:00Z","v":509,"vw":9.825},{"c":9.8,"h":9.86,"l":9.8,"n":44,"o":9.8,"t":"2026-09-28T16:00:00Z","v":10003,"vw":9.803423},{"c":9.96,"h":9.96,"l":9.8,"n":36,"o":9.8,"t":"2026-09-28T16:15:00Z","v":2619,"vw":9.891177},{"c":9.87,"h":9.89,"l":9.87,"n":17,"o":9.88,"t":"2026-09-28T16:30:00Z","v":1377,"vw":9.876364},{"c":9.885,"h":9.89,"l":9.885,"n":6,"o":9.89,"t":"2026-09-28T17:00:00Z","v":408,"vw":9.888333},{"c":9.885,"h":9.885,"l":9.82,"n":5,"o":9.82,"t":"2026-09-28T17:30:00Z","v":383,"vw":9.863333},{"c":9.875,"h":9.875,"l":9.875,"n":2,"o":9.875,"t":"2026-09-28T18:15:00Z","v":101,"vw":9.875},{"c":9.855,"h":9.855,"l":9.855,"n":7,"o":9.855,"t":"2026-09-28T18:30:00Z","v":227,"vw":9.855},{"c":9.82,"h":9.83,"l":9.82,"n":4,"o":9.83,"t":"2026-09-28T18:45:00Z","v":1255,"vw":9.820817},{"c":9.7,"h":9.84,"l":9.6244,"n":57,"o":9.84,"t":"2026-09-28T19:00:00Z","v":5662,"vw":9.779223},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-09-28T19:15:00Z","v":103,"vw":9.63},{"c":9.7,"h":9.7,"l":9.7,"n":6,"o":9.7,"t":"2026-09-28T19:30:00Z","v":219,"vw":9.7},{"c":9.63,"h":9.72,"l":9.58,"n":172,"o":9.63,"t":"2026-09-28T19:45:00Z","v":6669,"vw":9.649915},{"c":9.59,"h":9.59,"l":9.59,"n":4,"o":9.59,"t":"2026-09-28T20:00:00Z","v":6731,"vw":9.59},{"c":9.53,"h":9.53,"l":9.53,"n":7,"o":9.53,"t":"2026-09-29T13:30:00Z","v":798,"vw":9.53},{"c":9.58,"h":9.68,"l":9.58,"n":22,"o":9.68,"t":"2026-09-29T13:45:00Z","v":1546,"vw":9.665455},{"c":9.62,"h":9.67,"l":9.55,"n":66,"o":9.61,"t":"2026-09-29T14:15:00Z","v":3602,"vw":9.575951},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-09-29T14:30:00Z","v":104,"vw":9.65},{"c":9.53,"h":9.53,"l":9.53,"n":12,"o":9.53,"t":"2026-09-29T15:00:00Z","v":122,"vw":9.53},{"c":9.635,"h":9.635,"l":9.635,"n":9,"o":9.635,"t":"2026-09-29T15:15:00Z","v":148,"vw":9.635},{"c":9.5,"h":9.525,"l":9.5,"n":16,"o":9.525,"t":"2026-09-29T16:15:00Z","v":326,"vw":9.508333},{"c":9.44,"h":9.525,"l":9.44,"n":37,"o":9.525,"t":"2026-09-29T17:00:00Z","v":1305,"vw":9.46125},{"c":9.44,"h":9.44,"l":9.315,"n":29,"o":9.43,"t":"2026-09-29T17:15:00Z","v":1585,"vw":9.42554},{"c":9.495,"h":9.495,"l":9.31,"n":18,"o":9.445,"t":"2026-09-29T17:30:00Z","v":827,"vw":9.423629},{"c":9.425,"h":9.425,"l":9.385,"n":38,"o":9.385,"t":"2026-09-29T18:15:00Z","v":1400,"vw":9.4035},{"c":9.56,"h":9.56,"l":9.43,"n":132,"o":9.44,"t":"2026-09-29T18:30:00Z","v":4009,"vw":9.475327},{"c":9.63,"h":9.63,"l":9.51,"n":60,"o":9.51,"t":"2026-09-29T18:45:00Z","v":1409,"vw":9.53799},{"c":9.6,"h":9.6,"l":9.575,"n":31,"o":9.575,"t":"2026-09-29T19:00:00Z","v":398,"vw":9.583333},{"c":9.64,"h":9.7,"l":9.6,"n":115,"o":9.63,"t":"2026-09-29T19:15:00Z","v":4193,"vw":9.623488},{"c":9.61,"h":9.61,"l":9.61,"n":27,"o":9.61,"t":"2026-09-29T19:30:00Z","v":607,"vw":9.61},{"c":9.64,"h":9.72,"l":9.6,"n":234,"o":9.67,"t":"2026-09-29T19:45:00Z","v":6421,"vw":9.672596},{"c":9.64,"h":9.64,"l":9.64,"n":6,"o":9.64,"t":"2026-09-29T20:00:00Z","v":5432,"vw":9.64},{"c":9.65,"h":9.65,"l":9.65,"n":18,"o":9.65,"t":"2026-09-30T13:30:00Z","v":491,"vw":9.65},{"c":9.63,"h":9.645,"l":9.63,"n":10,"o":9.645,"t":"2026-09-30T14:00:00Z","v":941,"vw":9.6375},{"c":9.455,"h":9.53,"l":9.455,"n":14,"o":9.52,"t":"2026-09-30T14:15:00Z","v":921,"vw":9.503607},{"c":9.5,"h":9.53,"l":9.435,"n":25,"o":9.435,"t":"2026-09-30T14:30:00Z","v":1381,"vw":9.503321},{"c":9.475,"h":9.5302,"l":9.44,"n":35,"o":9.5302,"t":"2026-09-30T15:15:00Z","v":2188,"vw":9.471098},{"c":9.51,"h":9.51,"l":9.45,"n":44,"o":9.45,"t":"2026-09-30T15:45:00Z","v":573,"vw":9.48},{"c":9.445,"h":9.445,"l":9.445,"n":2,"o":9.445,"t":"2026-09-30T16:00:00Z","v":101,"vw":9.445},{"c":9.545,"h":9.545,"l":9.38,"n":22,"o":9.38,"t":"2026-09-30T16:15:00Z","v":1509,"vw":9.481353},{"c":9.625,"h":9.65,"l":9.41,"n":27,"o":9.46,"t":"2026-09-30T16:30:00Z","v":1526,"vw":9.565191},{"c":9.515,"h":9.555,"l":9.515,"n":11,"o":9.55,"t":"2026-09-30T17:15:00Z","v":586,"vw":9.542788},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-09-30T17:30:00Z","v":131,"vw":9.5},{"c":9.56,"h":9.56,"l":9.51,"n":25,"o":9.55,"t":"2026-09-30T17:45:00Z","v":816,"vw":9.5425},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-09-30T18:00:00Z","v":104,"vw":9.57},{"c":9.51,"h":9.51,"l":9.46,"n":14,"o":9.46,"t":"2026-09-30T18:15:00Z","v":325,"vw":9.485},{"c":9.515,"h":9.515,"l":9.515,"n":11,"o":9.515,"t":"2026-09-30T18:30:00Z","v":267,"vw":9.515},{"c":9.5,"h":9.5,"l":9.495,"n":11,"o":9.495,"t":"2026-09-30T18:45:00Z","v":598,"vw":9.499},{"c":9.51,"h":9.57,"l":9.51,"n":46,"o":9.56,"t":"2026-09-30T19:00:00Z","v":1823,"vw":9.544545},{"c":9.5,"h":9.5,"l":9.5,"n":12,"o":9.5,"t":"2026-09-30T19:15:00Z","v":441,"vw":9.5},{"c":9.46,"h":9.46,"l":9.445,"n":14,"o":9.445,"t":"2026-09-30T19:30:00Z","v":267,"vw":9.4525},{"c":9.47,"h":9.57,"l":9.355,"n":245,"o":9.45,"t":"2026-09-30T19:45:00Z","v":12063,"vw":9.462638},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-09-30T20:00:00Z","v":6634,"vw":9.45},{"c":9.54,"h":9.54,"l":9.54,"n":5,"o":9.54,"t":"2026-10-01T13:30:00Z","v":212,"vw":9.54},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-10-01T13:45:00Z","v":500,"vw":9.77},{"c":9.49,"h":9.49,"l":9.49,"n":5,"o":9.49,"t":"2026-10-01T14:00:00Z","v":107,"vw":9.49},{"c":9.46,"h":9.46,"l":9.46,"n":3,"o":9.46,"t":"2026-10-01T14:30:00Z","v":105,"vw":9.46},{"c":9.42,"h":9.44,"l":9.42,"n":10,"o":9.44,"t":"2026-10-01T14:45:00Z","v":443,"vw":9.426667},{"c":9.18,"h":9.38,"l":9.18,"n":18,"o":9.38,"t":"2026-10-01T15:00:00Z","v":1178,"vw":9.356185},{"c":9.345,"h":9.345,"l":9.24,"n":10,"o":9.24,"t":"2026-10-01T15:15:00Z","v":646,"vw":9.327871},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-01T15:30:00Z","v":100,"vw":9.24},{"c":9.41,"h":9.41,"l":9.345,"n":15,"o":9.345,"t":"2026-10-01T15:45:00Z","v":531,"vw":9.366667},{"c":9.41,"h":9.42,"l":9.39,"n":18,"o":9.39,"t":"2026-10-01T16:30:00Z","v":828,"vw":9.408333},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-01T16:45:00Z","v":100,"vw":9.34},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-10-01T17:00:00Z","v":131,"vw":9.45},{"c":9.4127,"h":9.435,"l":9.4127,"n":4,"o":9.435,"t":"2026-10-01T17:15:00Z","v":446,"vw":9.424919},{"c":9.46,"h":9.56,"l":9.46,"n":41,"o":9.51,"t":"2026-10-01T17:30:00Z","v":1694,"vw":9.5065},{"c":9.38,"h":9.505,"l":9.38,"n":22,"o":9.47,"t":"2026-10-01T17:45:00Z","v":1271,"vw":9.444013},{"c":9.34,"h":9.38,"l":9.34,"n":11,"o":9.38,"t":"2026-10-01T18:00:00Z","v":563,"vw":9.372188},{"c":9.455,"h":9.455,"l":9.455,"n":2,"o":9.455,"t":"2026-10-01T18:15:00Z","v":212,"vw":9.455},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-01T18:30:00Z","v":100,"vw":9.38},{"c":9.4,"h":9.45,"l":9.4,"n":3,"o":9.45,"t":"2026-10-01T18:45:00Z","v":209,"vw":9.42549},{"c":9.49,"h":9.49,"l":9.41,"n":8,"o":9.465,"t":"2026-10-01T19:00:00Z","v":705,"vw":9.434167},{"c":9.43,"h":9.49,"l":9.41,"n":7,"o":9.41,"t":"2026-10-01T19:15:00Z","v":340,"vw":9.443333},{"c":9.41,"h":9.49,"l":9.41,"n":16,"o":9.41,"t":"2026-10-01T19:30:00Z","v":523,"vw":9.437127},{"c":9.49,"h":9.49,"l":9.38,"n":102,"o":9.41,"t":"2026-10-01T19:45:00Z","v":1819,"vw":9.440772},{"c":9.48,"h":9.48,"l":9.48,"n":5,"o":9.48,"t":"2026-10-01T20:00:00Z","v":4227,"vw":9.48},{"c":9.385,"h":9.55,"l":9.385,"n":8,"o":9.55,"t":"2026-10-02T13:30:00Z","v":324,"vw":9.49086},{"c":9.54,"h":9.54,"l":9.54,"n":10,"o":9.54,"t":"2026-10-02T14:15:00Z","v":376,"vw":9.54},{"c":9.59,"h":9.59,"l":9.58,"n":17,"o":9.58,"t":"2026-10-02T14:30:00Z","v":548,"vw":9.586667},{"c":9.545,"h":9.545,"l":9.54,"n":3,"o":9.54,"t":"2026-10-02T15:00:00Z","v":302,"vw":9.541667},{"c":9.58,"h":9.58,"l":9.53,"n":56,"o":9.54,"t":"2026-10-02T15:15:00Z","v":3255,"vw":9.545469},{"c":9.53,"h":9.54,"l":9.53,"n":12,"o":9.54,"t":"2026-10-02T16:15:00Z","v":1021,"vw":9.535025},{"c":9.5,"h":9.57,"l":9.47,"n":74,"o":9.54,"t":"2026-10-02T16:45:00Z","v":4029,"vw":9.517785},{"c":9.47,"h":9.54,"l":9.425,"n":37,"o":9.425,"t":"2026-10-02T17:00:00Z","v":1862,"vw":9.506333},{"c":9.39,"h":9.49,"l":9.33,"n":46,"o":9.46,"t":"2026-10-02T17:15:00Z","v":2899,"vw":9.431562},{"c":9.45,"h":9.455,"l":9.33,"n":67,"o":9.4,"t":"2026-10-02T17:30:00Z","v":4658,"vw":9.375851},{"c":9.455,"h":9.455,"l":9.455,"n":1,"o":9.455,"t":"2026-10-02T17:45:00Z","v":100,"vw":9.455},{"c":9.39,"h":9.425,"l":9.39,"n":15,"o":9.425,"t":"2026-10-02T18:00:00Z","v":261,"vw":9.4075},{"c":9.425,"h":9.425,"l":9.425,"n":7,"o":9.425,"t":"2026-10-02T18:15:00Z","v":580,"vw":9.425},{"c":9.48,"h":9.48,"l":9.395,"n":34,"o":9.395,"t":"2026-10-02T18:30:00Z","v":1167,"vw":9.453125},{"c":9.39,"h":9.46,"l":9.39,"n":23,"o":9.46,"t":"2026-10-02T18:45:00Z","v":1165,"vw":9.437778},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-02T19:00:00Z","v":100,"vw":9.51},{"c":9.455,"h":9.455,"l":9.38,"n":43,"o":9.38,"t":"2026-10-02T19:30:00Z","v":1229,"vw":9.402538},{"c":9.4,"h":9.4,"l":9.34,"n":126,"o":9.385,"t":"2026-10-02T19:45:00Z","v":4945,"vw":9.375718},{"c":9.39,"h":9.39,"l":9.39,"n":5,"o":9.39,"t":"2026-10-02T20:00:00Z","v":4515,"vw":9.39},{"c":9.325,"h":9.39,"l":9.25,"n":72,"o":9.39,"t":"2026-10-05T13:30:00Z","v":3563,"vw":9.310326},{"c":9.3,"h":9.33,"l":9.3,"n":106,"o":9.33,"t":"2026-10-05T13:45:00Z","v":12213,"vw":9.30795},{"c":9.32,"h":9.3499,"l":9.19,"n":41,"o":9.24,"t":"2026-10-05T14:00:00Z","v":6278,"vw":9.257507},{"c":9.285,"h":9.285,"l":9.27,"n":8,"o":9.27,"t":"2026-10-05T14:15:00Z","v":705,"vw":9.275766},{"c":9.285,"h":9.285,"l":9.22,"n":4,"o":9.22,"t":"2026-10-05T14:30:00Z","v":210,"vw":9.2525},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-05T14:45:00Z","v":100,"vw":9.25},{"c":9.295,"h":9.295,"l":9.29,"n":2,"o":9.29,"t":"2026-10-05T15:00:00Z","v":200,"vw":9.2925},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-05T15:15:00Z","v":100,"vw":9.24},{"c":9.23,"h":9.255,"l":9.23,"n":7,"o":9.255,"t":"2026-10-05T15:45:00Z","v":1321,"vw":9.253057},{"c":9.27,"h":9.27,"l":9.25,"n":34,"o":9.255,"t":"2026-10-05T16:00:00Z","v":744,"vw":9.26125},{"c":9.27,"h":9.3094,"l":9.27,"n":3,"o":9.3094,"t":"2026-10-05T16:15:00Z","v":305,"vw":9.296267},{"c":9.32,"h":9.32,"l":9.32,"n":6,"o":9.32,"t":"2026-10-05T16:30:00Z","v":176,"vw":9.32},{"c":9.4,"h":9.4,"l":9.2604,"n":13,"o":9.2604,"t":"2026-10-05T16:45:00Z","v":605,"vw":9.313174},{"c":9.3052,"h":9.34,"l":9.27,"n":3,"o":9.34,"t":"2026-10-05T17:15:00Z","v":647,"vw":9.288762},{"c":8.83,"h":9.335,"l":8.83,"n":30,"o":9.335,"t":"2026-10-05T17:30:00Z","v":3561,"vw":9.137711},{"c":9.02,"h":9.02,"l":8.79,"n":64,"o":8.84,"t":"2026-10-05T17:45:00Z","v":2853,"vw":8.938801},{"c":9.05,"h":9.06,"l":9,"n":40,"o":9.02,"t":"2026-10-05T18:00:00Z","v":2263,"vw":9.033075},{"c":9.065,"h":9.065,"l":9.065,"n":31,"o":9.065,"t":"2026-10-05T18:15:00Z","v":331,"vw":9.065},{"c":9.065,"h":9.065,"l":9.02,"n":8,"o":9.02,"t":"2026-10-05T18:30:00Z","v":720,"vw":9.043109},{"c":9,"h":9.06,"l":9,"n":23,"o":9,"t":"2026-10-05T18:45:00Z","v":619,"vw":9.018025},{"c":9,"h":9.06,"l":9,"n":75,"o":9,"t":"2026-10-05T19:00:00Z","v":6535,"vw":9.009684},{"c":9,"h":9.025,"l":9,"n":202,"o":9.01,"t":"2026-10-05T19:15:00Z","v":5766,"vw":9.008787},{"c":9.065,"h":9.07,"l":9,"n":79,"o":9.025,"t":"2026-10-05T19:30:00Z","v":3960,"vw":9.024844},{"c":9.19,"h":9.195,"l":9.065,"n":267,"o":9.065,"t":"2026-10-05T19:45:00Z","v":10549,"vw":9.137763},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-05T20:00:00Z","v":9317,"vw":9.18},{"c":9.39,"h":9.47,"l":9.35,"n":14,"o":9.35,"t":"2026-10-06T13:30:00Z","v":4984,"vw":9.355786},{"c":9.29,"h":9.29,"l":9.13,"n":9,"o":9.13,"t":"2026-10-06T13:45:00Z","v":1597,"vw":9.257484},{"c":9.125,"h":9.125,"l":9.125,"n":3,"o":9.125,"t":"2026-10-06T14:00:00Z","v":119,"vw":9.125},{"c":9.125,"h":9.125,"l":9.125,"n":1,"o":9.125,"t":"2026-10-06T14:15:00Z","v":100,"vw":9.125},{"c":9.12,"h":9.13,"l":9.12,"n":5,"o":9.13,"t":"2026-10-06T14:45:00Z","v":378,"vw":9.123086},{"c":9.235,"h":9.36,"l":9.22,"n":48,"o":9.22,"t":"2026-10-06T15:00:00Z","v":7446,"vw":9.25634},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-06T15:15:00Z","v":100,"vw":9.26},{"c":8.97,"h":9.28,"l":8.97,"n":21,"o":9.24,"t":"2026-10-06T15:30:00Z","v":1501,"vw":9.20682},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-06T15:45:00Z","v":100,"vw":8.96},{"c":9.05,"h":9.055,"l":9.05,"n":3,"o":9.055,"t":"2026-10-06T16:00:00Z","v":210,"vw":9.0525},{"c":9.045,"h":9.05,"l":9.045,"n":2,"o":9.05,"t":"2026-10-06T16:15:00Z","v":1333,"vw":9.049625},{"c":9.16,"h":9.22,"l":9.04,"n":43,"o":9.04,"t":"2026-10-06T16:30:00Z","v":2967,"vw":9.108341},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-06T16:45:00Z","v":100,"vw":9.22},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-10-06T17:15:00Z","v":105,"vw":9.24},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-06T17:30:00Z","v":100,"vw":9.24},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-06T17:45:00Z","v":113,"vw":9.15},{"c":9.27,"h":9.27,"l":9.2,"n":17,"o":9.24,"t":"2026-10-06T18:00:00Z","v":786,"vw":9.246992},{"c":9.2312,"h":9.2312,"l":9.2312,"n":2,"o":9.2312,"t":"2026-10-06T18:15:00Z","v":326,"vw":9.2312},{"c":9.33,"h":9.33,"l":9.225,"n":32,"o":9.26,"t":"2026-10-06T18:45:00Z","v":2217,"vw":9.283696},{"c":9.28,"h":9.285,"l":9.28,"n":2,"o":9.285,"t":"2026-10-06T19:00:00Z","v":200,"vw":9.2825},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-06T19:15:00Z","v":100,"vw":9.22},{"c":9.4,"h":9.4,"l":9.31,"n":52,"o":9.31,"t":"2026-10-06T19:30:00Z","v":2230,"vw":9.345385},{"c":9.46,"h":9.47,"l":9.375,"n":93,"o":9.425,"t":"2026-10-06T19:45:00Z","v":2937,"vw":9.425655},{"c":9.39,"h":9.39,"l":9.39,"n":4,"o":9.39,"t":"2026-10-06T20:00:00Z","v":4543,"vw":9.39},{"c":9.34,"h":9.41,"l":9.34,"n":15,"o":9.41,"t":"2026-10-07T13:30:00Z","v":655,"vw":9.373979},{"c":9.245,"h":9.25,"l":9.2,"n":46,"o":9.21,"t":"2026-10-07T14:30:00Z","v":1360,"vw":9.233622},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-07T14:45:00Z","v":101,"vw":9.23},{"c":9.4,"h":9.4,"l":9.2,"n":41,"o":9.2,"t":"2026-10-07T15:30:00Z","v":3965,"vw":9.267332},{"c":9.335,"h":9.35,"l":9.335,"n":4,"o":9.35,"t":"2026-10-07T15:45:00Z","v":211,"vw":9.3425},{"c":9.34,"h":9.415,"l":9.34,"n":4,"o":9.415,"t":"2026-10-07T16:45:00Z","v":211,"vw":9.3775},{"c":9.455,"h":9.455,"l":9.455,"n":4,"o":9.455,"t":"2026-10-07T17:00:00Z","v":130,"vw":9.455},{"c":9.435,"h":9.48,"l":9.41,"n":32,"o":9.42,"t":"2026-10-07T17:15:00Z","v":2788,"vw":9.451082},{"c":9.42,"h":9.495,"l":9.42,"n":3,"o":9.495,"t":"2026-10-07T17:30:00Z","v":234,"vw":9.462532},{"c":9.41,"h":9.415,"l":9.4,"n":17,"o":9.415,"t":"2026-10-07T17:45:00Z","v":955,"vw":9.405833},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-07T18:00:00Z","v":100,"vw":9.28},{"c":9.4054,"h":9.4054,"l":9.4054,"n":2,"o":9.4054,"t":"2026-10-07T18:15:00Z","v":174,"vw":9.4054},{"c":9.46,"h":9.51,"l":9.45,"n":19,"o":9.45,"t":"2026-10-07T18:30:00Z","v":880,"vw":9.478},{"c":9.595,"h":9.595,"l":9.43,"n":46,"o":9.43,"t":"2026-10-07T19:00:00Z","v":1498,"vw":9.489957},{"c":9.46,"h":9.46,"l":9.45,"n":6,"o":9.45,"t":"2026-10-07T19:15:00Z","v":404,"vw":9.453634},{"c":9.6,"h":9.6268,"l":9.565,"n":32,"o":9.6268,"t":"2026-10-07T19:30:00Z","v":912,"vw":9.591255},{"c":9.65,"h":9.65,"l":9.57,"n":157,"o":9.59,"t":"2026-10-07T19:45:00Z","v":3789,"vw":9.62},{"c":9.59,"h":9.59,"l":9.59,"n":6,"o":9.59,"t":"2026-10-07T20:00:00Z","v":5740,"vw":9.59},{"c":9.65,"h":9.65,"l":9.46,"n":25,"o":9.6,"t":"2026-10-08T13:30:00Z","v":7293,"vw":9.556557},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-08T13:45:00Z","v":100,"vw":9.48},{"c":9.475,"h":9.475,"l":9.475,"n":1,"o":9.475,"t":"2026-10-08T14:15:00Z","v":100,"vw":9.475},{"c":9.46,"h":9.48,"l":9.46,"n":2,"o":9.48,"t":"2026-10-08T14:30:00Z","v":200,"vw":9.47},{"c":9.465,"h":9.465,"l":9.465,"n":1,"o":9.465,"t":"2026-10-08T14:45:00Z","v":100,"vw":9.465},{"c":9.55,"h":9.55,"l":9.48,"n":6,"o":9.48,"t":"2026-10-08T15:15:00Z","v":230,"vw":9.515},{"c":9.47,"h":9.5,"l":9.415,"n":32,"o":9.5,"t":"2026-10-08T15:30:00Z","v":883,"vw":9.461667},{"c":9.46,"h":9.46,"l":9.46,"n":6,"o":9.46,"t":"2026-10-08T15:45:00Z","v":355,"vw":9.46},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-08T16:00:00Z","v":202,"vw":9.4},{"c":9.5,"h":9.53,"l":9.48,"n":33,"o":9.53,"t":"2026-10-08T16:15:00Z","v":1670,"vw":9.503377},{"c":9.425,"h":9.425,"l":9.425,"n":4,"o":9.425,"t":"2026-10-08T16:45:00Z","v":134,"vw":9.425},{"c":9.56,"h":9.56,"l":9.55,"n":26,"o":9.55,"t":"2026-10-08T17:00:00Z","v":874,"vw":9.556667},{"c":9.55,"h":9.61,"l":9.51,"n":6,"o":9.61,"t":"2026-10-08T17:15:00Z","v":988,"vw":9.558147},{"c":9.575,"h":9.575,"l":9.575,"n":2,"o":9.575,"t":"2026-10-08T18:00:00Z","v":101,"vw":9.575},{"c":9.585,"h":9.585,"l":9.525,"n":6,"o":9.525,"t":"2026-10-08T18:15:00Z","v":300,"vw":9.555},{"c":9.46,"h":9.51,"l":9.46,"n":18,"o":9.51,"t":"2026-10-08T18:30:00Z","v":718,"vw":9.48},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-08T18:45:00Z","v":100,"vw":9.58},{"c":9.46,"h":9.46,"l":9.46,"n":6,"o":9.46,"t":"2026-10-08T19:00:00Z","v":228,"vw":9.46},{"c":9.39,"h":9.39,"l":9.39,"n":3,"o":9.39,"t":"2026-10-08T19:15:00Z","v":115,"vw":9.39},{"c":9.39,"h":9.39,"l":9.39,"n":10,"o":9.39,"t":"2026-10-08T19:30:00Z","v":354,"vw":9.39},{"c":9.67,"h":9.75,"l":9.56,"n":153,"o":9.56,"t":"2026-10-08T19:45:00Z","v":6232,"vw":9.64394},{"c":9.66,"h":9.66,"l":9.66,"n":9,"o":9.66,"t":"2026-10-08T20:00:00Z","v":21120,"vw":9.66},{"c":9.73,"h":9.73,"l":9.63,"n":19,"o":9.63,"t":"2026-10-09T13:30:00Z","v":980,"vw":9.690738},{"c":9.4575,"h":9.4575,"l":9.4575,"n":2,"o":9.4575,"t":"2026-10-09T14:00:00Z","v":101,"vw":9.4575},{"c":9.61,"h":9.61,"l":9.41,"n":8,"o":9.41,"t":"2026-10-09T14:30:00Z","v":279,"vw":9.51},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-09T14:45:00Z","v":105,"vw":9.37},{"c":9.36,"h":9.36,"l":9.36,"n":4,"o":9.36,"t":"2026-10-09T15:00:00Z","v":247,"vw":9.36},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-09T15:15:00Z","v":100,"vw":9.38},{"c":9.47,"h":9.47,"l":9.375,"n":10,"o":9.375,"t":"2026-10-09T15:30:00Z","v":497,"vw":9.4},{"c":9.475,"h":9.495,"l":9.45,"n":28,"o":9.465,"t":"2026-10-09T15:45:00Z","v":1215,"vw":9.472857},{"c":9.34,"h":9.485,"l":9.34,"n":4,"o":9.485,"t":"2026-10-09T16:00:00Z","v":211,"vw":9.4125},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-09T16:30:00Z","v":116,"vw":9.34},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-09T16:45:00Z","v":100,"vw":9.35},{"c":9.37,"h":9.37,"l":9.37,"n":4,"o":9.37,"t":"2026-10-09T17:00:00Z","v":130,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-09T17:15:00Z","v":100,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-10-09T17:30:00Z","v":114,"vw":9.37},{"c":9.45,"h":9.45,"l":9.375,"n":15,"o":9.375,"t":"2026-10-09T17:45:00Z","v":672,"vw":9.424167},{"c":9.39,"h":9.39,"l":9.39,"n":6,"o":9.39,"t":"2026-10-09T18:00:00Z","v":138,"vw":9.39},{"c":9.41,"h":9.46,"l":9.41,"n":18,"o":9.41,"t":"2026-10-09T18:15:00Z","v":723,"vw":9.426667},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-09T18:30:00Z","v":100,"vw":9.41},{"c":9.445,"h":9.445,"l":9.41,"n":6,"o":9.41,"t":"2026-10-09T18:45:00Z","v":234,"vw":9.428254},{"c":9.41,"h":9.53,"l":9.41,"n":77,"o":9.48,"t":"2026-10-09T19:00:00Z","v":2199,"vw":9.477875},{"c":9.2,"h":9.445,"l":9.2,"n":27,"o":9.445,"t":"2026-10-09T19:30:00Z","v":1351,"vw":9.344091},{"c":9.15,"h":9.335,"l":9.12,"n":350,"o":9.335,"t":"2026-10-09T19:45:00Z","v":9138,"vw":9.20869},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-09T20:00:00Z","v":4606,"vw":9.14},{"c":9.02,"h":9.07,"l":9.02,"n":16,"o":9.07,"t":"2026-10-12T13:30:00Z","v":945,"vw":9.061558},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-12T13:45:00Z","v":100,"vw":8.76},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-12T14:00:00Z","v":101,"vw":8.79},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-12T14:15:00Z","v":100,"vw":8.76},{"c":8.74,"h":8.865,"l":8.74,"n":22,"o":8.76,"t":"2026-10-12T14:30:00Z","v":2718,"vw":8.746858},{"c":8.65,"h":8.7,"l":8.59,"n":12,"o":8.59,"t":"2026-10-12T14:45:00Z","v":1420,"vw":8.678986},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-12T15:00:00Z","v":200,"vw":8.73},{"c":8.56,"h":8.59,"l":8.56,"n":16,"o":8.59,"t":"2026-10-12T15:15:00Z","v":946,"vw":8.584048},{"c":8.62,"h":8.62,"l":8.495,"n":25,"o":8.58,"t":"2026-10-12T15:30:00Z","v":1162,"vw":8.573571},{"c":8.565,"h":8.565,"l":8.565,"n":2,"o":8.565,"t":"2026-10-12T15:45:00Z","v":200,"vw":8.565},{"c":8.98,"h":8.98,"l":8.7,"n":54,"o":8.7,"t":"2026-10-12T16:00:00Z","v":7636,"vw":8.761774},{"c":9.21,"h":9.21,"l":8.96,"n":52,"o":8.98,"t":"2026-10-12T16:15:00Z","v":11443,"vw":9.001304},{"c":8.99,"h":8.99,"l":8.8754,"n":48,"o":8.92,"t":"2026-10-12T16:30:00Z","v":1859,"vw":8.932315},{"c":8.985,"h":8.985,"l":8.985,"n":3,"o":8.985,"t":"2026-10-12T16:45:00Z","v":115,"vw":8.985},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-12T17:00:00Z","v":101,"vw":8.84},{"c":8.85,"h":8.885,"l":8.8,"n":50,"o":8.8,"t":"2026-10-12T17:15:00Z","v":3812,"vw":8.824813},{"c":8.815,"h":8.815,"l":8.815,"n":1,"o":8.815,"t":"2026-10-12T17:30:00Z","v":100,"vw":8.815},{"c":8.77,"h":8.9,"l":8.77,"n":60,"o":8.77,"t":"2026-10-12T17:45:00Z","v":12356,"vw":8.808461},{"c":8.805,"h":8.82,"l":8.731,"n":7,"o":8.82,"t":"2026-10-12T18:00:00Z","v":350,"vw":8.779368},{"c":8.79,"h":9.05,"l":8.57,"n":273,"o":8.58,"t":"2026-10-12T18:45:00Z","v":11490,"vw":8.757071},{"c":8.66,"h":8.92,"l":8.66,"n":49,"o":8.795,"t":"2026-10-12T19:00:00Z","v":2372,"vw":8.712452},{"c":8.56,"h":8.66,"l":8.56,"n":20,"o":8.66,"t":"2026-10-12T19:15:00Z","v":1325,"vw":8.588763},{"c":8.555,"h":8.6,"l":8.51,"n":139,"o":8.56,"t":"2026-10-12T19:30:00Z","v":6559,"vw":8.566941},{"c":8.5,"h":8.57,"l":8.45,"n":211,"o":8.52,"t":"2026-10-12T19:45:00Z","v":10224,"vw":8.516073},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-12T20:00:00Z","v":9626,"vw":8.48},{"c":8.6,"h":8.61,"l":8.6,"n":3,"o":8.61,"t":"2026-10-13T09:00:00Z","v":700,"vw":8.603279},{"c":8.9,"h":8.92,"l":8.52,"n":52,"o":8.52,"t":"2026-10-13T13:30:00Z","v":7480,"vw":8.764849},{"c":9.06,"h":9.1669,"l":9.06,"n":38,"o":9.16,"t":"2026-10-13T13:45:00Z","v":1589,"vw":9.113149},{"c":9.13,"h":9.43,"l":8.97,"n":156,"o":9.14,"t":"2026-10-13T14:00:00Z","v":6676,"vw":9.166683},{"c":9.1,"h":9.13,"l":9.1,"n":7,"o":9.13,"t":"2026-10-13T14:15:00Z","v":365,"vw":9.121329},{"c":9.13,"h":9.13,"l":9.13,"n":7,"o":9.13,"t":"2026-10-13T14:30:00Z","v":343,"vw":9.13},{"c":9.17,"h":9.17,"l":9.06,"n":8,"o":9.06,"t":"2026-10-13T14:45:00Z","v":296,"vw":9.099146},{"c":9.17,"h":9.17,"l":9.1,"n":25,"o":9.1,"t":"2026-10-13T15:00:00Z","v":1243,"vw":9.154445},{"c":9.15,"h":9.16,"l":9.055,"n":42,"o":9.1,"t":"2026-10-13T15:15:00Z","v":2672,"vw":9.125489},{"c":9.055,"h":9.075,"l":9.055,"n":9,"o":9.075,"t":"2026-10-13T15:30:00Z","v":370,"vw":9.061667},{"c":9.1,"h":9.12,"l":9.01,"n":46,"o":9.05,"t":"2026-10-13T15:45:00Z","v":2789,"vw":9.08429},{"c":9.165,"h":9.23,"l":9.165,"n":18,"o":9.2,"t":"2026-10-13T16:15:00Z","v":460,"vw":9.198333},{"c":9.185,"h":9.185,"l":9.185,"n":3,"o":9.185,"t":"2026-10-13T16:30:00Z","v":109,"vw":9.185},{"c":9.08,"h":9.15,"l":9.08,"n":14,"o":9.15,"t":"2026-10-13T16:45:00Z","v":517,"vw":9.126667},{"c":9.1,"h":9.2,"l":8.96,"n":38,"o":8.98,"t":"2026-10-13T17:00:00Z","v":2431,"vw":9.092453},{"c":9.1,"h":9.1,"l":9.1,"n":44,"o":9.1,"t":"2026-10-13T17:15:00Z","v":5513,"vw":9.1},{"c":9.015,"h":9.09,"l":8.96,"n":46,"o":9.09,"t":"2026-10-13T17:30:00Z","v":3771,"vw":8.999838},{"c":9.015,"h":9.015,"l":8.93,"n":18,"o":8.93,"t":"2026-10-13T17:45:00Z","v":5836,"vw":9.012237},{"c":9.08,"h":9.11,"l":8.91,"n":206,"o":8.94,"t":"2026-10-13T18:00:00Z","v":19697,"vw":9.001758},{"c":9.4,"h":9.4,"l":9.09,"n":58,"o":9.09,"t":"2026-10-13T18:15:00Z","v":9939,"vw":9.132343},{"c":9.3,"h":9.33,"l":9.22,"n":140,"o":9.33,"t":"2026-10-13T18:30:00Z","v":9638,"vw":9.241992},{"c":9.405,"h":9.49,"l":9.38,"n":24,"o":9.38,"t":"2026-10-13T18:45:00Z","v":956,"vw":9.4275},{"c":9.735,"h":9.8,"l":9.58,"n":86,"o":9.58,"t":"2026-10-13T19:00:00Z","v":3491,"vw":9.711351},{"c":9.57,"h":9.799,"l":9.57,"n":63,"o":9.64,"t":"2026-10-13T19:15:00Z","v":2968,"vw":9.665006},{"c":9.61,"h":9.7,"l":9.525,"n":42,"o":9.68,"t":"2026-10-13T19:30:00Z","v":2321,"vw":9.622104},{"c":9.58,"h":9.62,"l":9.535,"n":145,"o":9.62,"t":"2026-10-13T19:45:00Z","v":5854,"vw":9.575673},{"c":9.54,"h":9.54,"l":9.54,"n":4,"o":9.54,"t":"2026-10-13T20:00:00Z","v":7308,"vw":9.54},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-14T11:45:00Z","v":109,"vw":9.35},{"c":9.35,"h":9.35,"l":9.35,"n":11,"o":9.35,"t":"2026-10-14T13:30:00Z","v":1177,"vw":9.35},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-14T13:45:00Z","v":328,"vw":9.34},{"c":9.24,"h":9.25,"l":9.24,"n":4,"o":9.25,"t":"2026-10-14T14:00:00Z","v":488,"vw":9.247908},{"c":9.2,"h":9.29,"l":9.2,"n":25,"o":9.29,"t":"2026-10-14T14:15:00Z","v":939,"vw":9.272},{"c":9.105,"h":9.25,"l":9.105,"n":35,"o":9.2,"t":"2026-10-14T14:30:00Z","v":3829,"vw":9.194325},{"c":9.5,"h":9.5,"l":9.11,"n":73,"o":9.11,"t":"2026-10-14T14:45:00Z","v":5673,"vw":9.335416},{"c":9.58,"h":9.58,"l":9.4596,"n":10,"o":9.4596,"t":"2026-10-14T15:00:00Z","v":529,"vw":9.544286},{"c":9.52,"h":9.52,"l":9.49,"n":8,"o":9.49,"t":"2026-10-14T15:15:00Z","v":443,"vw":9.51},{"c":9.52,"h":9.5654,"l":9.52,"n":9,"o":9.5654,"t":"2026-10-14T15:30:00Z","v":245,"vw":9.543035},{"c":9.78,"h":9.96,"l":9.6,"n":105,"o":9.6,"t":"2026-10-14T15:45:00Z","v":6881,"vw":9.868272},{"c":9.685,"h":9.685,"l":9.685,"n":1,"o":9.685,"t":"2026-10-14T16:00:00Z","v":100,"vw":9.685},{"c":9.71,"h":9.71,"l":9.695,"n":6,"o":9.695,"t":"2026-10-14T16:45:00Z","v":255,"vw":9.7025},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-14T17:00:00Z","v":100,"vw":9.7},{"c":9.65,"h":9.74,"l":9.65,"n":26,"o":9.65,"t":"2026-10-14T17:15:00Z","v":1738,"vw":9.683677},{"c":9.665,"h":9.665,"l":9.66,"n":9,"o":9.66,"t":"2026-10-14T18:00:00Z","v":365,"vw":9.661667},{"c":9.645,"h":9.695,"l":9.645,"n":12,"o":9.65,"t":"2026-10-14T18:15:00Z","v":1203,"vw":9.6675},{"c":9.71,"h":9.77,"l":9.7,"n":48,"o":9.72,"t":"2026-10-14T18:30:00Z","v":2803,"vw":9.72752},{"c":9.69,"h":9.88,"l":9.68,"n":141,"o":9.68,"t":"2026-10-14T19:00:00Z","v":10497,"vw":9.85114},{"c":9.4847,"h":9.54,"l":9.46,"n":13,"o":9.46,"t":"2026-10-14T19:15:00Z","v":1003,"vw":9.487779},{"c":9.48,"h":9.55,"l":9.44,"n":79,"o":9.46,"t":"2026-10-14T19:30:00Z","v":2705,"vw":9.476604},{"c":9.63,"h":9.63,"l":9.49,"n":136,"o":9.49,"t":"2026-10-14T19:45:00Z","v":4123,"vw":9.615695},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-10-14T20:00:00Z","v":4239,"vw":9.59},{"c":9.7,"h":9.7,"l":9.7,"n":8,"o":9.7,"t":"2026-10-15T11:45:00Z","v":107,"vw":9.7},{"c":9.67,"h":9.67,"l":9.443837,"n":10,"o":9.6,"t":"2026-10-15T13:30:00Z","v":825,"vw":9.550064},{"c":9.535,"h":9.68,"l":9.455,"n":13,"o":9.68,"t":"2026-10-15T13:45:00Z","v":633,"vw":9.601667},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-15T14:00:00Z","v":101,"vw":9.68},{"c":9.615,"h":9.8884,"l":9.58,"n":79,"o":9.73,"t":"2026-10-15T14:45:00Z","v":5251,"vw":9.809446},{"c":10,"h":10.11,"l":9.725,"n":78,"o":9.725,"t":"2026-10-15T15:00:00Z","v":4243,"vw":9.876319},{"c":10.0575,"h":10.09,"l":10,"n":39,"o":10,"t":"2026-10-15T15:15:00Z","v":14136,"vw":10.008895},{"c":10.12,"h":10.1777,"l":9.985,"n":14,"o":9.985,"t":"2026-10-15T15:45:00Z","v":2046,"vw":10.14476},{"c":10.1744,"h":10.1744,"l":10.1,"n":21,"o":10.135,"t":"2026-10-15T16:00:00Z","v":1570,"vw":10.156337},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2026-10-15T16:15:00Z","v":502,"vw":10.05},{"c":10.105,"h":10.105,"l":10.105,"n":1,"o":10.105,"t":"2026-10-15T16:30:00Z","v":100,"vw":10.105},{"c":10.305,"h":10.305,"l":10.09,"n":127,"o":10.15,"t":"2026-10-15T16:45:00Z","v":7003,"vw":10.152944},{"c":10.35,"h":10.35,"l":10.23,"n":24,"o":10.28,"t":"2026-10-15T17:00:00Z","v":2056,"vw":10.252555},{"c":10.32,"h":10.32,"l":10.17,"n":13,"o":10.32,"t":"2026-10-15T17:15:00Z","v":1192,"vw":10.211818},{"c":10.285,"h":10.285,"l":10.285,"n":1,"o":10.285,"t":"2026-10-15T17:30:00Z","v":300,"vw":10.285},{"c":10.22,"h":10.31,"l":10.22,"n":10,"o":10.31,"t":"2026-10-15T17:45:00Z","v":886,"vw":10.266806},{"c":10.31,"h":10.32,"l":10.31,"n":4,"o":10.32,"t":"2026-10-15T18:00:00Z","v":568,"vw":10.318239},{"c":10.3,"h":10.305,"l":10.3,"n":4,"o":10.305,"t":"2026-10-15T18:15:00Z","v":401,"vw":10.303387},{"c":10.17,"h":10.285,"l":10.17,"n":4,"o":10.285,"t":"2026-10-15T18:30:00Z","v":501,"vw":10.239},{"c":10.18,"h":10.24,"l":10.15,"n":10,"o":10.24,"t":"2026-10-15T18:45:00Z","v":745,"vw":10.217064},{"c":10.265,"h":10.265,"l":10.18,"n":18,"o":10.25,"t":"2026-10-15T19:00:00Z","v":817,"vw":10.232639},{"c":10.245,"h":10.275,"l":10.2,"n":11,"o":10.275,"t":"2026-10-15T19:15:00Z","v":936,"vw":10.246466},{"c":10.32,"h":10.36,"l":10.235,"n":95,"o":10.24,"t":"2026-10-15T19:30:00Z","v":2563,"vw":10.283846},{"c":10.46,"h":10.46,"l":10.345,"n":198,"o":10.38,"t":"2026-10-15T19:45:00Z","v":6837,"vw":10.382664},{"c":10.5,"h":10.5,"l":10.5,"n":4,"o":10.5,"t":"2026-10-15T20:00:00Z","v":4869,"vw":10.5},{"c":10.25,"h":10.47,"l":10.25,"n":15,"o":10.47,"t":"2026-10-16T13:30:00Z","v":1748,"vw":10.381452},{"c":10.43,"h":10.43,"l":10.43,"n":3,"o":10.43,"t":"2026-10-16T14:15:00Z","v":172,"vw":10.43},{"c":10.17,"h":10.32,"l":10.17,"n":17,"o":10.28,"t":"2026-10-16T14:30:00Z","v":1052,"vw":10.267528},{"c":10.265,"h":10.33,"l":10.17,"n":25,"o":10.17,"t":"2026-10-16T14:45:00Z","v":5025,"vw":10.256075},{"c":10.32,"h":10.445,"l":10.32,"n":13,"o":10.36,"t":"2026-10-16T15:00:00Z","v":797,"vw":10.354167},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-16T15:30:00Z","v":100,"vw":10.46},{"c":10.495,"h":10.58,"l":10.45,"n":66,"o":10.45,"t":"2026-10-16T15:45:00Z","v":5378,"vw":10.503081},{"c":10.37,"h":10.46,"l":10.37,"n":37,"o":10.46,"t":"2026-10-16T16:00:00Z","v":3518,"vw":10.385891},{"c":10.365,"h":10.4025,"l":10.365,"n":36,"o":10.37,"t":"2026-10-16T16:15:00Z","v":13454,"vw":10.370456},{"c":10.315,"h":10.4551,"l":10.235,"n":17,"o":10.42,"t":"2026-10-16T16:30:00Z","v":2049,"vw":10.4095},{"c":10.19,"h":10.33,"l":10.19,"n":42,"o":10.33,"t":"2026-10-16T16:45:00Z","v":2608,"vw":10.272497},{"c":10.085,"h":10.18,"l":10.085,"n":14,"o":10.11,"t":"2026-10-16T17:00:00Z","v":1504,"vw":10.119945},{"c":10,"h":10.17,"l":10,"n":26,"o":10.17,"t":"2026-10-16T17:15:00Z","v":3047,"vw":10.102991},{"c":10.17,"h":10.17,"l":10.03,"n":20,"o":10.08,"t":"2026-10-16T17:30:00Z","v":756,"vw":10.125007},{"c":10.16,"h":10.16,"l":10.08,"n":12,"o":10.08,"t":"2026-10-16T17:45:00Z","v":720,"vw":10.144},{"c":10.15,"h":10.15,"l":10.005,"n":18,"o":10.15,"t":"2026-10-16T18:00:00Z","v":1230,"vw":10.125833},{"c":9.99,"h":10.15,"l":9.96,"n":51,"o":10.15,"t":"2026-10-16T18:15:00Z","v":3370,"vw":9.998612},{"c":9.98,"h":10.155,"l":9.98,"n":91,"o":10.02,"t":"2026-10-16T18:30:00Z","v":4714,"vw":10.094143},{"c":10.15,"h":10.18,"l":10.11,"n":79,"o":10.15,"t":"2026-10-16T18:45:00Z","v":5615,"vw":10.149185},{"c":10.135,"h":10.135,"l":10.12,"n":12,"o":10.125,"t":"2026-10-16T19:00:00Z","v":1032,"vw":10.125894},{"c":10.135,"h":10.26,"l":10.01,"n":16,"o":10.135,"t":"2026-10-16T19:15:00Z","v":1416,"vw":10.135},{"c":10.12,"h":10.135,"l":10.12,"n":32,"o":10.135,"t":"2026-10-16T19:30:00Z","v":2359,"vw":10.122045},{"c":10.19,"h":10.31,"l":10.07,"n":262,"o":10.12,"t":"2026-10-16T19:45:00Z","v":16304,"vw":10.181903},{"c":10.17,"h":10.17,"l":10.17,"n":7,"o":10.17,"t":"2026-10-16T20:00:00Z","v":5962,"vw":10.17},{"c":10.255,"h":10.255,"l":10.06,"n":12,"o":10.07,"t":"2026-10-19T13:30:00Z","v":2196,"vw":10.096545},{"c":9.92,"h":10.335,"l":9.92,"n":188,"o":10.247,"t":"2026-10-19T13:45:00Z","v":46656,"vw":10.121503},{"c":9.9,"h":10,"l":9.85,"n":52,"o":9.88,"t":"2026-10-19T14:00:00Z","v":4769,"vw":9.905926},{"c":9.995,"h":10.02,"l":9.99,"n":16,"o":10.02,"t":"2026-10-19T14:15:00Z","v":1271,"vw":9.997083},{"c":10.04,"h":10.04,"l":9.99,"n":17,"o":9.99,"t":"2026-10-19T14:30:00Z","v":723,"vw":10.032857},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-19T15:15:00Z","v":101,"vw":9.95},{"c":9.865,"h":9.97,"l":9.77,"n":39,"o":9.97,"t":"2026-10-19T15:45:00Z","v":2002,"vw":9.902521},{"c":9.835,"h":9.84,"l":9.835,"n":7,"o":9.84,"t":"2026-10-19T16:30:00Z","v":223,"vw":9.8375},{"c":9.67,"h":9.68,"l":9.65,"n":22,"o":9.65,"t":"2026-10-19T17:15:00Z","v":1035,"vw":9.668571},{"c":9.585,"h":9.585,"l":9.585,"n":2,"o":9.585,"t":"2026-10-19T17:30:00Z","v":101,"vw":9.585},{"c":9.64,"h":9.64,"l":9.64,"n":5,"o":9.64,"t":"2026-10-19T17:45:00Z","v":109,"vw":9.64},{"c":9.65,"h":9.65,"l":9.6,"n":24,"o":9.6,"t":"2026-10-19T18:00:00Z","v":1078,"vw":9.641667},{"c":9.655,"h":9.655,"l":9.655,"n":5,"o":9.655,"t":"2026-10-19T18:15:00Z","v":220,"vw":9.655},{"c":9.61,"h":9.8275,"l":9.57,"n":81,"o":9.71,"t":"2026-10-19T18:30:00Z","v":2384,"vw":9.671319},{"c":9.57,"h":9.57,"l":9.53,"n":17,"o":9.56,"t":"2026-10-19T18:45:00Z","v":1893,"vw":9.566177},{"c":9.53,"h":9.53,"l":9.5,"n":34,"o":9.5,"t":"2026-10-19T19:00:00Z","v":1983,"vw":9.511765},{"c":9.52,"h":9.52,"l":9.52,"n":17,"o":9.52,"t":"2026-10-19T19:15:00Z","v":258,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-19T19:30:00Z","v":103,"vw":9.52},{"c":9.31,"h":9.465,"l":9.31,"n":137,"o":9.465,"t":"2026-10-19T19:45:00Z","v":3816,"vw":9.368639},{"c":9.36,"h":9.36,"l":9.36,"n":6,"o":9.36,"t":"2026-10-19T20:00:00Z","v":3540,"vw":9.36},{"c":9.62,"h":9.62,"l":9.32,"n":20,"o":9.32,"t":"2026-10-20T13:30:00Z","v":1240,"vw":9.462857},{"c":9.54,"h":9.66,"l":9.54,"n":5,"o":9.66,"t":"2026-10-20T13:45:00Z","v":820,"vw":9.645},{"c":9.555,"h":9.555,"l":9.555,"n":1,"o":9.555,"t":"2026-10-20T14:00:00Z","v":100,"vw":9.555},{"c":9.6,"h":9.6,"l":9.48,"n":9,"o":9.48,"t":"2026-10-20T14:15:00Z","v":427,"vw":9.556667},{"c":9.495,"h":9.575,"l":9.45,"n":34,"o":9.575,"t":"2026-10-20T14:30:00Z","v":3452,"vw":9.48982},{"c":9.225,"h":9.479,"l":9.225,"n":14,"o":9.37,"t":"2026-10-20T14:45:00Z","v":947,"vw":9.383556},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-20T15:00:00Z","v":326,"vw":9.4},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-20T15:15:00Z","v":101,"vw":9.21},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-20T15:45:00Z","v":107,"vw":9.21},{"c":9.06,"h":9.24,"l":9.06,"n":64,"o":9.2,"t":"2026-10-20T16:00:00Z","v":4833,"vw":9.18249},{"c":9.04,"h":9.04,"l":9.02,"n":16,"o":9.03,"t":"2026-10-20T16:15:00Z","v":993,"vw":9.03},{"c":9.22,"h":9.31,"l":9.12,"n":46,"o":9.12,"t":"2026-10-20T16:30:00Z","v":4670,"vw":9.228965},{"c":9.35,"h":9.35,"l":9.21,"n":25,"o":9.32,"t":"2026-10-20T16:45:00Z","v":2768,"vw":9.263261},{"c":9.2,"h":9.32,"l":9.2,"n":28,"o":9.28,"t":"2026-10-20T17:00:00Z","v":2545,"vw":9.261562},{"c":9.165,"h":9.165,"l":9.165,"n":1,"o":9.165,"t":"2026-10-20T17:15:00Z","v":500,"vw":9.165},{"c":9.3,"h":9.365,"l":9.18,"n":52,"o":9.19,"t":"2026-10-20T17:30:00Z","v":4526,"vw":9.233716},{"c":9.21,"h":9.32,"l":9.19,"n":12,"o":9.26,"t":"2026-10-20T17:45:00Z","v":2302,"vw":9.275},{"c":9.08,"h":9.23,"l":9.08,"n":116,"o":9.21,"t":"2026-10-20T18:00:00Z","v":11966,"vw":9.182035},{"c":9.13,"h":9.13,"l":9.03,"n":22,"o":9.065,"t":"2026-10-20T18:15:00Z","v":1035,"vw":9.097},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-20T18:30:00Z","v":100,"vw":9.1},{"c":9.04,"h":9.13,"l":9.04,"n":20,"o":9.06,"t":"2026-10-20T18:45:00Z","v":988,"vw":9.073333},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-20T19:00:00Z","v":100,"vw":9.04},{"c":9,"h":9.08,"l":9,"n":71,"o":9.03,"t":"2026-10-20T19:15:00Z","v":3285,"vw":9.040216},{"c":9.14,"h":9.14,"l":9.04,"n":94,"o":9.06,"t":"2026-10-20T19:30:00Z","v":6146,"vw":9.090431},{"c":9.19,"h":9.245,"l":9.07,"n":184,"o":9.14,"t":"2026-10-20T19:45:00Z","v":9381,"vw":9.151621},{"c":9.135,"h":9.135,"l":9.135,"n":7,"o":9.135,"t":"2026-10-20T20:00:00Z","v":4769,"vw":9.135},{"c":9.46,"h":9.52,"l":9.24,"n":60,"o":9.24,"t":"2026-10-21T13:30:00Z","v":14143,"vw":9.481973},{"c":9.25,"h":9.26,"l":9.25,"n":74,"o":9.26,"t":"2026-10-21T13:45:00Z","v":4757,"vw":9.259209},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-21T14:00:00Z","v":101,"vw":9.23},{"c":9.115,"h":9.38,"l":9.04,"n":160,"o":9.17,"t":"2026-10-21T14:15:00Z","v":32103,"vw":9.217654},{"c":9.03,"h":9.11,"l":9.03,"n":42,"o":9.11,"t":"2026-10-21T14:45:00Z","v":2868,"vw":9.059342},{"c":8.975,"h":9.03,"l":8.93,"n":30,"o":9.03,"t":"2026-10-21T15:00:00Z","v":1064,"vw":8.990833},{"c":9.05,"h":9.13,"l":9.02,"n":61,"o":9.02,"t":"2026-10-21T15:15:00Z","v":3162,"vw":9.054908},{"c":9.15,"h":9.17,"l":9.15,"n":12,"o":9.15,"t":"2026-10-21T15:30:00Z","v":1270,"vw":9.153333},{"c":9.09,"h":9.33,"l":9.09,"n":276,"o":9.11,"t":"2026-10-21T15:45:00Z","v":32415,"vw":9.172387},{"c":9.03,"h":9.09,"l":9.005,"n":54,"o":9.09,"t":"2026-10-21T16:00:00Z","v":2977,"vw":9.055394},{"c":8.92,"h":9.03,"l":8.92,"n":21,"o":9.03,"t":"2026-10-21T16:15:00Z","v":2424,"vw":8.987143},{"c":8.93,"h":8.93,"l":8.92,"n":11,"o":8.92,"t":"2026-10-21T16:30:00Z","v":1637,"vw":8.921333},{"c":8.995,"h":8.995,"l":8.92,"n":17,"o":8.92,"t":"2026-10-21T16:45:00Z","v":1089,"vw":8.9315},{"c":9.03,"h":9.05,"l":8.92,"n":106,"o":8.925,"t":"2026-10-21T17:00:00Z","v":5948,"vw":8.967667},{"c":9,"h":9.02,"l":8.94,"n":23,"o":8.94,"t":"2026-10-21T17:15:00Z","v":1306,"vw":8.992492},{"c":8.97,"h":9.01,"l":8.92,"n":110,"o":8.95,"t":"2026-10-21T17:30:00Z","v":6205,"vw":8.956203},{"c":9.105,"h":9.11,"l":8.925,"n":69,"o":8.925,"t":"2026-10-21T17:45:00Z","v":26233,"vw":9.006575},{"c":9.4,"h":9.6783,"l":9.05,"n":166,"o":9.05,"t":"2026-10-21T18:00:00Z","v":49824,"vw":9.201102},{"c":9.62,"h":9.625,"l":9.46,"n":18,"o":9.625,"t":"2026-10-21T18:15:00Z","v":1446,"vw":9.600417},{"c":9.451,"h":9.625,"l":9.43,"n":48,"o":9.625,"t":"2026-10-21T18:30:00Z","v":1777,"vw":9.466683},{"c":9.58,"h":9.78,"l":9.45,"n":140,"o":9.51,"t":"2026-10-21T18:45:00Z","v":7900,"vw":9.601105},{"c":9.55,"h":9.55,"l":9.44,"n":22,"o":9.545,"t":"2026-10-21T19:00:00Z","v":1202,"vw":9.5035},{"c":9.56,"h":9.56,"l":9.45,"n":24,"o":9.45,"t":"2026-10-21T19:15:00Z","v":1717,"vw":9.516667},{"c":9.75,"h":9.75,"l":9.5096,"n":104,"o":9.56,"t":"2026-10-21T19:30:00Z","v":6048,"vw":9.61474},{"c":9.485,"h":9.685,"l":9.29,"n":688,"o":9.66,"t":"2026-10-21T19:45:00Z","v":35413,"vw":9.453458},{"c":9.49,"h":9.49,"l":9.49,"n":5,"o":9.49,"t":"2026-10-21T20:00:00Z","v":11718,"vw":9.49},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-22T12:30:00Z","v":252,"vw":9.78},{"c":10.24,"h":10.24,"l":10.12,"n":2,"o":10.12,"t":"2026-10-22T13:00:00Z","v":200,"vw":10.18},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-22T13:15:00Z","v":100,"vw":10.36},{"c":11.3692,"h":11.37,"l":10.01,"n":183,"o":10.01,"t":"2026-10-22T13:30:00Z","v":13596,"vw":11.005597},{"c":11.64,"h":11.66,"l":10.99,"n":153,"o":11.41,"t":"2026-10-22T13:45:00Z","v":11103,"vw":11.321722},{"c":10.9,"h":11.6399,"l":10.9,"n":63,"o":11.6399,"t":"2026-10-22T14:00:00Z","v":4152,"vw":11.122621},{"c":10.99,"h":11.1451,"l":10.99,"n":70,"o":11,"t":"2026-10-22T14:15:00Z","v":4077,"vw":11.028755},{"c":10.89,"h":11.11,"l":10.89,"n":15,"o":11,"t":"2026-10-22T14:30:00Z","v":1122,"vw":11.011488},{"c":11.31,"h":11.51,"l":11.045,"n":68,"o":11.1713,"t":"2026-10-22T14:45:00Z","v":2473,"vw":11.252819},{"c":11.385,"h":11.52,"l":11.28,"n":59,"o":11.33,"t":"2026-10-22T15:00:00Z","v":4289,"vw":11.393207},{"c":11.4,"h":11.58,"l":11.178,"n":539,"o":11.5,"t":"2026-10-22T15:15:00Z","v":29006,"vw":11.440199},{"c":11.43,"h":11.58,"l":11.25,"n":51,"o":11.26,"t":"2026-10-22T15:30:00Z","v":6546,"vw":11.354801},{"c":11.37,"h":11.44,"l":11.28,"n":139,"o":11.35,"t":"2026-10-22T15:45:00Z","v":7403,"vw":11.378857},{"c":11.36,"h":11.36,"l":11.36,"n":4,"o":11.36,"t":"2026-10-22T16:00:00Z","v":196,"vw":11.36},{"c":11.34,"h":11.35,"l":11.34,"n":4,"o":11.35,"t":"2026-10-22T16:15:00Z","v":364,"vw":11.342762},{"c":11.365,"h":11.39,"l":11.23,"n":66,"o":11.23,"t":"2026-10-22T16:45:00Z","v":6229,"vw":11.307564},{"c":11.21,"h":11.35,"l":11.21,"n":41,"o":11.3,"t":"2026-10-22T17:00:00Z","v":2622,"vw":11.284067},{"c":11.24,"h":11.2954,"l":11.19,"n":33,"o":11.2954,"t":"2026-10-22T17:15:00Z","v":1658,"vw":11.239991},{"c":11.185,"h":11.42,"l":11.185,"n":49,"o":11.24,"t":"2026-10-22T17:30:00Z","v":2718,"vw":11.310227},{"c":11.11,"h":11.16,"l":11.05,"n":38,"o":11.12,"t":"2026-10-22T17:45:00Z","v":2712,"vw":11.107891},{"c":11.205,"h":11.26,"l":10.8,"n":113,"o":10.99,"t":"2026-10-22T18:00:00Z","v":10088,"vw":10.943335},{"c":11.195,"h":11.195,"l":11.11,"n":6,"o":11.11,"t":"2026-10-22T18:15:00Z","v":764,"vw":11.152143},{"c":11.25,"h":11.275,"l":11.22,"n":43,"o":11.255,"t":"2026-10-22T18:30:00Z","v":1810,"vw":11.248455},{"c":11.22,"h":11.59,"l":11.22,"n":170,"o":11.33,"t":"2026-10-22T18:45:00Z","v":9890,"vw":11.460478},{"c":11.59,"h":11.62,"l":11.345,"n":70,"o":11.345,"t":"2026-10-22T19:00:00Z","v":5168,"vw":11.543679},{"c":11.6,"h":11.7365,"l":11.53,"n":97,"o":11.61,"t":"2026-10-22T19:15:00Z","v":6988,"vw":11.600751},{"c":11.87,"h":11.87,"l":11.54,"n":106,"o":11.69,"t":"2026-10-22T19:30:00Z","v":7410,"vw":11.635069},{"c":11.9,"h":11.91,"l":11.679,"n":216,"o":11.679,"t":"2026-10-22T19:45:00Z","v":9898,"vw":11.798078},{"c":11.6732,"h":11.91,"l":11.6732,"n":7,"o":11.91,"t":"2026-10-22T20:00:00Z","v":9440,"vw":11.907465}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4207122739169541,"strike":22.334147748517037,"iv":1.7360301520329604,"gamma":0.0454940189430478,"theta":-0.0254380883939962,"vega":0.007416003029664197,"rho":0.001032449388774689,"breakevenPct":94.93249513787129},{"delta":0.2,"premium":0.7211501374696955,"strike":27.699109597673136,"iv":2.5267256320797915,"gamma":0.03581344527086719,"theta":-0.04175520084812352,"vega":0.009038809780753585,"rho":0.0012597008984769772,"breakevenPct":143.46588540539724},{"delta":0.25,"premium":0.85,"strike":22.534983487042602,"iv":2.3283924598088657,"gamma":0.041672183601603026,"theta":-0.04241941104141335,"vega":0.010408498469521393,"rho":0.0016166109347902303,"breakevenPct":100.3305305061389},{"delta":0.3,"premium":1.017729992622112,"strike":19.18840326150591,"iv":2.0846398050696675,"gamma":0.04916160659879315,"theta":-0.04018474666862742,"vega":0.010994994345245738,"rho":0.001942299955143336,"breakevenPct":73.09849273659343},{"delta":0.35,"premium":1.2718537301120167,"strike":17.958772273651533,"iv":2.084497913625845,"gamma":0.0506935343890477,"theta":-0.04146181257418459,"vega":0.011336752798541102,"rho":0.002202050085332395,"breakevenPct":64.7416818332895},{"delta":0.4,"premium":1.5259774676019218,"strike":16.72914128579715,"iv":2.0843560221820225,"gamma":0.052225462179302254,"theta":-0.042738878479741775,"vega":0.011678511251836466,"rho":0.002461800215521454,"breakevenPct":56.38487092998558},{"delta":0.45,"premium":1.7801012050918263,"strike":15.499510297942775,"iv":2.0842141307382,"gamma":0.0537573899695568,"theta":-0.04401594438529895,"vega":0.012020269705131828,"rho":0.0027215503457105133,"breakevenPct":48.02806002668166},{"delta":0.5,"premium":2.034224942581731,"strike":14.269879310088399,"iv":2.0840722392943776,"gamma":0.05528931775981135,"theta":-0.045293010290856126,"vega":0.012362028158427192,"rho":0.0029813004758995724,"breakevenPct":39.67124912337774},{"delta":0.55,"premium":2.288348680071636,"strike":13.040248322234019,"iv":2.083930347850555,"gamma":0.0568212455500659,"theta":-0.046570076196413304,"vega":0.012703786611722556,"rho":0.003241050606088631,"breakevenPct":31.31443822007381},{"delta":0.6,"premium":2.6165297307131627,"strike":12.02928319410182,"iv":2.059991053506496,"gamma":0.055408520761957604,"theta":-0.044837623666508494,"vega":0.012297097377656654,"rho":0.003443417636736124,"breakevenPct":25.465278799429328},{"delta":0.65,"premium":3.0027472553982024,"strike":11.189679879569125,"iv":2.0174024550363883,"gamma":0.05168816090502863,"theta":-0.04074670265955312,"vega":0.011303872352162061,"rho":0.003600815269692102,"breakevenPct":21.581289920221778},{"delta":0.7,"premium":3.388964780083241,"strike":10.350076565036431,"iv":1.9748138565662812,"gamma":0.04796780104809967,"theta":-0.036655781652597766,"vega":0.01031064732666747,"rho":0.003758212902648079,"breakevenPct":17.69730104101424},{"delta":0.75,"premium":3.775182304768281,"strike":9.510473250503738,"iv":1.9322252580961738,"gamma":0.0442474411911707,"theta":-0.0325648606456424,"vega":0.009317422301172877,"rho":0.003915610535604057,"breakevenPct":13.81331216180669},{"delta":0.8,"premium":4.1613998294533205,"strike":8.670869935971043,"iv":1.8896366596260665,"gamma":0.04052708133424173,"theta":-0.028473939638687034,"vega":0.008324197275678284,"rho":0.004073008168560034,"breakevenPct":9.929323282599142},{"delta":0.85,"premium":4.547617354138359,"strike":7.83126662143835,"iv":1.847048061155959,"gamma":0.03680672147731277,"theta":-0.024383018631731673,"vega":0.007330972250183694,"rho":0.004230405801516011,"breakevenPct":6.045334403391603},{"delta":0.9,"premium":4.071536729402047,"strike":7.829433111688843,"iv":1.4179313664216529,"gamma":0.07457889673870825,"theta":-0.012050940974348359,"vega":0.005638181119097271,"rho":0.005059884575328225,"breakevenPct":1.9512202403016357}],"put":[{"delta":0.1,"premium":0.580575217694248,"strike":5.557521769424806,"iv":3.302413405187904,"gamma":0.022842387108628667,"theta":-0.02494801669750161,"vega":0.005495932564721993,"rho":-0.0013866147944003764,"breakevenPct":57.364334100927266},{"delta":0.15,"premium":0.5141701300581039,"strike":8.113070499584973,"iv":1.658552331231912,"gamma":0.05433582490653063,"theta":-0.021115930078901522,"vega":0.007613449929744267,"rho":-0.0018085902844583888,"breakevenPct":34.90302256855987},{"delta":0.2,"premium":0.37578165829384436,"strike":10.146257742202145,"iv":0.7436110711266521,"gamma":0.11378132824571595,"theta":-0.011540491687184132,"vega":0.008931202710880253,"rho":-0.0021826620845696036,"breakevenPct":16.29993417479097},{"delta":0.25,"premium":0.7371201698443897,"strike":10.56641880214464,"iv":0.8734555782443507,"gamma":0.10816166950852996,"theta":-0.015264074035062723,"vega":0.009675365025967676,"rho":-0.0029256152305305403,"breakevenPct":15.796023093065742},{"delta":0.3,"premium":1.098458681394935,"strike":10.986579862087133,"iv":1.0033000853620493,"gamma":0.10254201077134395,"theta":-0.018987656382941313,"vega":0.0104195273410551,"rho":-0.0036685683764914774,"breakevenPct":15.292112011340514},{"delta":0.35,"premium":1.4597971929454805,"strike":11.406740922029629,"iv":1.133144592479748,"gamma":0.09692235203415797,"theta":-0.0227112387308199,"vega":0.011163689656142523,"rho":-0.0044115215224524145,"breakevenPct":14.788200929615288},{"delta":0.4,"premium":1.8211357044960261,"strike":11.826901981972124,"iv":1.2629890995974469,"gamma":0.09130269329697197,"theta":-0.026434821078698496,"vega":0.011907851971229948,"rho":-0.005154474668413352,"breakevenPct":14.28428984789006},{"delta":0.45,"premium":2.1824742160465718,"strike":12.247063041914618,"iv":1.3928336067151454,"gamma":0.08568303455978597,"theta":-0.030158403426577086,"vega":0.012652014286317372,"rho":-0.005897427814374289,"breakevenPct":13.780378766164834},{"delta":0.5,"premium":2.55344578313253,"strike":12.739759036144578,"iv":1.4550991807228917,"gamma":0.08230959036144578,"theta":-0.03168072289156627,"vega":0.012956144578313254,"rho":-0.006649948572394411,"breakevenPct":12.737610483740122},{"delta":0.55,"premium":2.938987951807229,"strike":13.342168674698796,"iv":1.415147373493976,"gamma":0.08233368674698795,"theta":-0.029873493975903612,"vega":0.012594698795180723,"rho":-0.0074169409446347085,"breakevenPct":10.87978683744332},{"delta":0.6,"premium":3.3245301204819278,"strike":13.944578313253011,"iv":1.3751955662650603,"gamma":0.08235778313253012,"theta":-0.028066265060240965,"vega":0.012233253012048192,"rho":-0.008183933316875005,"breakevenPct":9.021963191146519},{"delta":0.65,"premium":3.710072289156627,"strike":14.546987951807228,"iv":1.3352437590361446,"gamma":0.08238187951807228,"theta":-0.02625903614457831,"vega":0.011871807228915662,"rho":-0.008950925689115301,"breakevenPct":7.164139544849716},{"delta":0.7,"premium":4.73672620781679,"strike":15.763446847478539,"iv":1.3614478469629658,"gamma":0.07877035988256482,"theta":-0.024848351878177518,"vega":0.01129739035318332,"rho":-0.010222358402149129,"breakevenPct":5.5381502958764575},{"delta":0.75,"premium":7.707396400626441,"strike":18.841861555053306,"iv":1.5882536814910555,"gamma":0.06413471424774549,"theta":-0.024640093322441714,"vega":0.01007719016440638,"rho":-0.013023384406621418,"breakevenPct":4.615142767819741},{"delta":0.8,"premium":10.67806659343609,"strike":21.92027626262807,"iv":1.815059516019145,"gamma":0.04949906861292615,"theta":-0.02443183476670591,"vega":0.008856989975629444,"rho":-0.015824410411093705,"breakevenPct":3.6921352397630236},{"delta":0.85,"premium":13.648736786245735,"strike":24.998690970202833,"iv":2.0418653505472344,"gamma":0.03486342297810685,"theta":-0.024223576210970106,"vega":0.007636789786852508,"rho":-0.018625436415565987,"breakevenPct":2.7691277117063082},{"delta":0.9,"premium":7.46802156726231,"strike":19.049001599247255,"iv":1.1822533221530995,"gamma":0.045720581484825655,"theta":-0.009468373666048979,"vega":0.005725101062570795,"rho":-0.014210035966955333,"breakevenPct":0.7900144606025292}]},"raw":{"call":[{"delta":0.15,"premium":0.4207122739169541,"strike":22.334147748517037,"iv":1.7360301520329604,"gamma":0.0454940189430478,"theta":-0.0254380883939962,"vega":0.007416003029664197,"rho":0.001032449388774689,"breakevenPct":94.93249513787129},{"delta":0.2,"premium":0.7211501374696955,"strike":27.699109597673136,"iv":2.5267256320797915,"gamma":0.03581344527086719,"theta":-0.04175520084812352,"vega":0.009038809780753585,"rho":0.0012597008984769772,"breakevenPct":143.46588540539724},{"delta":0.25,"premium":0.85,"strike":22.534983487042602,"iv":2.3283924598088657,"gamma":0.041672183601603026,"theta":-0.04241941104141335,"vega":0.010408498469521393,"rho":0.0016166109347902303,"breakevenPct":100.3305305061389},{"delta":0.3,"premium":1.017729992622112,"strike":19.18840326150591,"iv":2.0846398050696675,"gamma":0.04916160659879315,"theta":-0.04018474666862742,"vega":0.010994994345245738,"rho":0.001942299955143336,"breakevenPct":73.09849273659343},{"delta":0.35,"premium":1.2718537301120167,"strike":17.958772273651533,"iv":2.084497913625845,"gamma":0.0506935343890477,"theta":-0.04146181257418459,"vega":0.011336752798541102,"rho":0.002202050085332395,"breakevenPct":64.7416818332895},{"delta":0.4,"premium":1.5259774676019218,"strike":16.72914128579715,"iv":2.0843560221820225,"gamma":0.052225462179302254,"theta":-0.042738878479741775,"vega":0.011678511251836466,"rho":0.002461800215521454,"breakevenPct":56.38487092998558},{"delta":0.45,"premium":1.7801012050918263,"strike":15.499510297942775,"iv":2.0842141307382,"gamma":0.0537573899695568,"theta":-0.04401594438529895,"vega":0.012020269705131828,"rho":0.0027215503457105133,"breakevenPct":48.02806002668166},{"delta":0.5,"premium":2.034224942581731,"strike":14.269879310088399,"iv":2.0840722392943776,"gamma":0.05528931775981135,"theta":-0.045293010290856126,"vega":0.012362028158427192,"rho":0.0029813004758995724,"breakevenPct":39.67124912337774},{"delta":0.55,"premium":2.288348680071636,"strike":13.040248322234019,"iv":2.083930347850555,"gamma":0.0568212455500659,"theta":-0.046570076196413304,"vega":0.012703786611722556,"rho":0.003241050606088631,"breakevenPct":31.31443822007381},{"delta":0.6,"premium":2.6165297307131627,"strike":12.02928319410182,"iv":2.059991053506496,"gamma":0.055408520761957604,"theta":-0.044837623666508494,"vega":0.012297097377656654,"rho":0.003443417636736124,"breakevenPct":25.465278799429328},{"delta":0.65,"premium":3.0027472553982024,"strike":11.189679879569125,"iv":2.0174024550363883,"gamma":0.05168816090502863,"theta":-0.04074670265955312,"vega":0.011303872352162061,"rho":0.003600815269692102,"breakevenPct":21.581289920221778},{"delta":0.7,"premium":3.388964780083241,"strike":10.350076565036431,"iv":1.9748138565662812,"gamma":0.04796780104809967,"theta":-0.036655781652597766,"vega":0.01031064732666747,"rho":0.003758212902648079,"breakevenPct":17.69730104101424},{"delta":0.75,"premium":3.775182304768281,"strike":9.510473250503738,"iv":1.9322252580961738,"gamma":0.0442474411911707,"theta":-0.0325648606456424,"vega":0.009317422301172877,"rho":0.003915610535604057,"breakevenPct":13.81331216180669},{"delta":0.8,"premium":4.1613998294533205,"strike":8.670869935971043,"iv":1.8896366596260665,"gamma":0.04052708133424173,"theta":-0.028473939638687034,"vega":0.008324197275678284,"rho":0.004073008168560034,"breakevenPct":9.929323282599142},{"delta":0.85,"premium":4.547617354138359,"strike":7.83126662143835,"iv":1.847048061155959,"gamma":0.03680672147731277,"theta":-0.024383018631731673,"vega":0.007330972250183694,"rho":0.004230405801516011,"breakevenPct":6.045334403391603},{"delta":0.9,"premium":4.071536729402047,"strike":7.829433111688843,"iv":1.4179313664216529,"gamma":0.07457889673870825,"theta":-0.012050940974348359,"vega":0.005638181119097271,"rho":0.005059884575328225,"breakevenPct":1.9512202403016357}],"put":[{"delta":0.1,"premium":0.580575217694248,"strike":5.557521769424806,"iv":3.302413405187904,"gamma":0.022842387108628667,"theta":-0.02494801669750161,"vega":0.005495932564721993,"rho":-0.0013866147944003764,"breakevenPct":57.364334100927266},{"delta":0.15,"premium":0.5141701300581039,"strike":8.113070499584973,"iv":1.658552331231912,"gamma":0.05433582490653063,"theta":-0.021115930078901522,"vega":0.007613449929744267,"rho":-0.0018085902844583888,"breakevenPct":34.90302256855987},{"delta":0.2,"premium":0.37578165829384436,"strike":10.146257742202145,"iv":0.7436110711266521,"gamma":0.11378132824571595,"theta":-0.011540491687184132,"vega":0.008931202710880253,"rho":-0.0021826620845696036,"breakevenPct":16.29993417479097},{"delta":0.25,"premium":0.7371201698443897,"strike":10.56641880214464,"iv":0.8734555782443507,"gamma":0.10816166950852996,"theta":-0.015264074035062723,"vega":0.009675365025967676,"rho":-0.0029256152305305403,"breakevenPct":15.796023093065742},{"delta":0.3,"premium":1.098458681394935,"strike":10.986579862087133,"iv":1.0033000853620493,"gamma":0.10254201077134395,"theta":-0.018987656382941313,"vega":0.0104195273410551,"rho":-0.0036685683764914774,"breakevenPct":15.292112011340514},{"delta":0.35,"premium":1.4597971929454805,"strike":11.406740922029629,"iv":1.133144592479748,"gamma":0.09692235203415797,"theta":-0.0227112387308199,"vega":0.011163689656142523,"rho":-0.0044115215224524145,"breakevenPct":14.788200929615288},{"delta":0.4,"premium":1.8211357044960261,"strike":11.826901981972124,"iv":1.2629890995974469,"gamma":0.09130269329697197,"theta":-0.026434821078698496,"vega":0.011907851971229948,"rho":-0.005154474668413352,"breakevenPct":14.28428984789006},{"delta":0.45,"premium":2.1824742160465718,"strike":12.247063041914618,"iv":1.3928336067151454,"gamma":0.08568303455978597,"theta":-0.030158403426577086,"vega":0.012652014286317372,"rho":-0.005897427814374289,"breakevenPct":13.780378766164834},{"delta":0.5,"premium":2.55344578313253,"strike":12.739759036144578,"iv":1.4550991807228917,"gamma":0.08230959036144578,"theta":-0.03168072289156627,"vega":0.012956144578313254,"rho":-0.006649948572394411,"breakevenPct":12.737610483740122},{"delta":0.55,"premium":2.938987951807229,"strike":13.342168674698796,"iv":1.415147373493976,"gamma":0.08233368674698795,"theta":-0.029873493975903612,"vega":0.012594698795180723,"rho":-0.0074169409446347085,"breakevenPct":10.87978683744332},{"delta":0.6,"premium":3.3245301204819278,"strike":13.944578313253011,"iv":1.3751955662650603,"gamma":0.08235778313253012,"theta":-0.028066265060240965,"vega":0.012233253012048192,"rho":-0.008183933316875005,"breakevenPct":9.021963191146519},{"delta":0.65,"premium":3.710072289156627,"strike":14.546987951807228,"iv":1.3352437590361446,"gamma":0.08238187951807228,"theta":-0.02625903614457831,"vega":0.011871807228915662,"rho":-0.008950925689115301,"breakevenPct":7.164139544849716},{"delta":0.7,"premium":4.73672620781679,"strike":15.763446847478539,"iv":1.3614478469629658,"gamma":0.07877035988256482,"theta":-0.024848351878177518,"vega":0.01129739035318332,"rho":-0.010222358402149129,"breakevenPct":5.5381502958764575},{"delta":0.75,"premium":7.707396400626441,"strike":18.841861555053306,"iv":1.5882536814910555,"gamma":0.06413471424774549,"theta":-0.024640093322441714,"vega":0.01007719016440638,"rho":-0.013023384406621418,"breakevenPct":4.615142767819741},{"delta":0.8,"premium":10.67806659343609,"strike":21.92027626262807,"iv":1.815059516019145,"gamma":0.04949906861292615,"theta":-0.02443183476670591,"vega":0.008856989975629444,"rho":-0.015824410411093705,"breakevenPct":3.6921352397630236},{"delta":0.85,"premium":13.648736786245735,"strike":24.998690970202833,"iv":2.0418653505472344,"gamma":0.03486342297810685,"theta":-0.024223576210970106,"vega":0.007636789786852508,"rho":-0.018625436415565987,"breakevenPct":2.7691277117063082},{"delta":0.9,"premium":7.46802156726231,"strike":19.049001599247255,"iv":1.1822533221530995,"gamma":0.045720581484825655,"theta":-0.009468373666048979,"vega":0.005725101062570795,"rho":-0.014210035966955333,"breakevenPct":0.7900144606025292}]}},"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"}}