{"symbol":"TRIP","url":"https://intraalpha.com/companies/TRIP","capturedAt":"2026-10-15T21:02:24.320Z","state":"ready","quote":{"symbol":"TRIP","last_price":9.38,"prev_close":8.93,"regular_close":9.39,"change":0.45,"change_pct":5.0392,"regular_change":0.46,"regular_change_pct":5.1512,"extended_change":-0.01,"extended_change_pct":-0.1065,"bid":9.05,"ask":9.49,"bid_size":200,"ask_size":100,"volume":4265747,"vwap":9.335946,"open":8.89,"high":9.47,"low":8.89,"close":9.39,"trade_count":28844,"last_trade_at":"2026-10-15T20:29:15.659242124Z","last_quote_at":"2026-10-15T21:01:19.873212479Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:03.868409673-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TRIP","fetched_at":"2026-10-15T21:02:23.301742+00:00","name":"TripAdvisor Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TRAVEL SERVICES","country":"USA","description":"TripAdvisor, Inc. is an online travel company. The company is headquartered in Needham, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1039105000,"ebitda":109900000,"pe_ratio":89.3,"peg_ratio":0.412,"book_value":5.71,"dividend_per_share":null,"dividend_yield":null,"eps":0.1,"revenue_ttm":1830200000,"gross_profit_ttm":1170700000,"profit_margin":0.0027,"operating_margin_ttm":0.0944,"return_on_assets_ttm":0.0192,"return_on_equity_ttm":-0.0023,"quarterly_earnings_growth":-0.321,"quarterly_revenue_growth":-0.072,"analyst_target_price":13.36,"analyst_number":1,"beta":0.864,"fifty_two_week_high":17.82,"fifty_two_week_low":8.02,"fifty_day_ma":9.45,"two_hundred_day_ma":11.33,"shares_outstanding":116361000,"forward_pe":6.75,"price_to_sales":0.568,"price_to_book":1.421,"ev_to_revenue":0.542,"ev_to_ebitda":5.86},"bars":[{"c":8.62,"h":8.62,"l":8.62,"n":7,"o":8.62,"t":"2026-10-08T09:40:00Z","v":210,"vw":8.62},{"c":8.74,"h":8.79,"l":8.63,"n":209,"o":8.63,"t":"2026-10-08T13:30:00Z","v":71475,"vw":8.668692},{"c":8.73,"h":8.75,"l":8.7,"n":143,"o":8.75,"t":"2026-10-08T13:35:00Z","v":13901,"vw":8.72183},{"c":8.685,"h":8.74,"l":8.685,"n":167,"o":8.71,"t":"2026-10-08T13:40:00Z","v":20485,"vw":8.709008},{"c":8.675,"h":8.725,"l":8.67,"n":212,"o":8.69,"t":"2026-10-08T13:45:00Z","v":26926,"vw":8.693177},{"c":8.67,"h":8.695,"l":8.656,"n":193,"o":8.68,"t":"2026-10-08T13:50:00Z","v":21518,"vw":8.679325},{"c":8.68,"h":8.705,"l":8.665,"n":218,"o":8.665,"t":"2026-10-08T13:55:00Z","v":25561,"vw":8.685213},{"c":8.685,"h":8.7018,"l":8.66,"n":260,"o":8.685,"t":"2026-10-08T14:00:00Z","v":27011,"vw":8.683936},{"c":8.735,"h":8.755,"l":8.685,"n":395,"o":8.685,"t":"2026-10-08T14:05:00Z","v":34797,"vw":8.715484},{"c":8.795,"h":8.815,"l":8.735,"n":298,"o":8.74,"t":"2026-10-08T14:10:00Z","v":31815,"vw":8.774347},{"c":8.81,"h":8.835,"l":8.785,"n":564,"o":8.795,"t":"2026-10-08T14:15:00Z","v":93820,"vw":8.817424},{"c":8.775,"h":8.815,"l":8.775,"n":318,"o":8.8099,"t":"2026-10-08T14:20:00Z","v":23077,"vw":8.794346},{"c":8.775,"h":8.78,"l":8.76,"n":236,"o":8.78,"t":"2026-10-08T14:25:00Z","v":18653,"vw":8.771016},{"c":8.775,"h":8.78,"l":8.77,"n":232,"o":8.775,"t":"2026-10-08T14:30:00Z","v":13190,"vw":8.775344},{"c":8.78,"h":8.78,"l":8.76,"n":170,"o":8.775,"t":"2026-10-08T14:35:00Z","v":13157,"vw":8.772479},{"c":8.75,"h":8.78,"l":8.74,"n":169,"o":8.78,"t":"2026-10-08T14:40:00Z","v":12124,"vw":8.758202},{"c":8.76,"h":8.765,"l":8.735,"n":260,"o":8.745,"t":"2026-10-08T14:45:00Z","v":23574,"vw":8.747679},{"c":8.725,"h":8.755,"l":8.725,"n":259,"o":8.755,"t":"2026-10-08T14:50:00Z","v":24380,"vw":8.737976},{"c":8.73,"h":8.735,"l":8.675,"n":395,"o":8.725,"t":"2026-10-08T14:55:00Z","v":45336,"vw":8.697489},{"c":8.745,"h":8.745,"l":8.715,"n":355,"o":8.73,"t":"2026-10-08T15:00:00Z","v":67112,"vw":8.728687},{"c":8.73,"h":8.76,"l":8.73,"n":132,"o":8.745,"t":"2026-10-08T15:05:00Z","v":9057,"vw":8.749677},{"c":8.7,"h":8.735,"l":8.7,"n":170,"o":8.735,"t":"2026-10-08T15:10:00Z","v":37923,"vw":8.718763},{"c":8.665,"h":8.6999,"l":8.665,"n":192,"o":8.695,"t":"2026-10-08T15:15:00Z","v":16146,"vw":8.679386},{"c":8.665,"h":8.67,"l":8.66,"n":169,"o":8.6685,"t":"2026-10-08T15:20:00Z","v":13174,"vw":8.662903},{"c":8.685,"h":8.685,"l":8.665,"n":210,"o":8.665,"t":"2026-10-08T15:25:00Z","v":20318,"vw":8.672551},{"c":8.685,"h":8.685,"l":8.675,"n":191,"o":8.685,"t":"2026-10-08T15:30:00Z","v":16489,"vw":8.681634},{"c":8.675,"h":8.695,"l":8.67,"n":232,"o":8.69,"t":"2026-10-08T15:35:00Z","v":20968,"vw":8.686872},{"c":8.67,"h":8.6799,"l":8.6601,"n":155,"o":8.675,"t":"2026-10-08T15:40:00Z","v":8023,"vw":8.669765},{"c":8.675,"h":8.6899,"l":8.665,"n":223,"o":8.67,"t":"2026-10-08T15:45:00Z","v":18057,"vw":8.680209},{"c":8.675,"h":8.695,"l":8.67,"n":301,"o":8.6799,"t":"2026-10-08T15:50:00Z","v":35295,"vw":8.68442},{"c":8.695,"h":8.695,"l":8.66,"n":251,"o":8.675,"t":"2026-10-08T15:55:00Z","v":24289,"vw":8.677495},{"c":8.695,"h":8.7,"l":8.69,"n":146,"o":8.695,"t":"2026-10-08T16:00:00Z","v":5725,"vw":8.694043},{"c":8.705,"h":8.715,"l":8.6932,"n":192,"o":8.695,"t":"2026-10-08T16:05:00Z","v":13721,"vw":8.701876},{"c":8.695,"h":8.715,"l":8.69,"n":174,"o":8.705,"t":"2026-10-08T16:10:00Z","v":12502,"vw":8.705564},{"c":8.695,"h":8.78,"l":8.68,"n":538,"o":8.69,"t":"2026-10-08T16:15:00Z","v":55646,"vw":8.72811},{"c":8.71,"h":8.72,"l":8.69,"n":172,"o":8.69,"t":"2026-10-08T16:20:00Z","v":12934,"vw":8.70369},{"c":8.78,"h":8.78,"l":8.71,"n":278,"o":8.71,"t":"2026-10-08T16:25:00Z","v":32145,"vw":8.736999},{"c":8.7899,"h":8.795,"l":8.775,"n":263,"o":8.78,"t":"2026-10-08T16:30:00Z","v":20235,"vw":8.782651},{"c":8.7607,"h":8.79,"l":8.76,"n":146,"o":8.78,"t":"2026-10-08T16:35:00Z","v":9628,"vw":8.778245},{"c":8.775,"h":8.785,"l":8.76,"n":184,"o":8.7604,"t":"2026-10-08T16:40:00Z","v":17041,"vw":8.774842},{"c":8.745,"h":8.775,"l":8.735,"n":276,"o":8.77,"t":"2026-10-08T16:45:00Z","v":30887,"vw":8.749357},{"c":8.76,"h":8.76,"l":8.72,"n":480,"o":8.745,"t":"2026-10-08T16:50:00Z","v":85717,"vw":8.729601},{"c":8.79,"h":8.79,"l":8.745,"n":381,"o":8.76,"t":"2026-10-08T16:55:00Z","v":36472,"vw":8.773445},{"c":8.785,"h":8.79,"l":8.77,"n":234,"o":8.785,"t":"2026-10-08T17:00:00Z","v":20850,"vw":8.781805},{"c":8.77,"h":8.79,"l":8.765,"n":187,"o":8.785,"t":"2026-10-08T17:05:00Z","v":14628,"vw":8.777153},{"c":8.815,"h":8.815,"l":8.77,"n":235,"o":8.77,"t":"2026-10-08T17:10:00Z","v":22132,"vw":8.797233},{"c":8.835,"h":8.84,"l":8.805,"n":329,"o":8.81,"t":"2026-10-08T17:15:00Z","v":21336,"vw":8.826647},{"c":8.815,"h":8.84,"l":8.815,"n":234,"o":8.835,"t":"2026-10-08T17:20:00Z","v":17008,"vw":8.829747},{"c":8.855,"h":8.86,"l":8.815,"n":406,"o":8.815,"t":"2026-10-08T17:25:00Z","v":54996,"vw":8.830269},{"c":8.855,"h":8.86,"l":8.85,"n":227,"o":8.855,"t":"2026-10-08T17:30:00Z","v":13693,"vw":8.856241},{"c":8.875,"h":8.89,"l":8.85,"n":295,"o":8.855,"t":"2026-10-08T17:35:00Z","v":23498,"vw":8.87073},{"c":8.86,"h":8.88,"l":8.85,"n":272,"o":8.88,"t":"2026-10-08T17:40:00Z","v":20080,"vw":8.865685},{"c":8.855,"h":8.87,"l":8.855,"n":222,"o":8.865,"t":"2026-10-08T17:45:00Z","v":18218,"vw":8.859697},{"c":8.845,"h":8.86,"l":8.83,"n":280,"o":8.855,"t":"2026-10-08T17:50:00Z","v":30289,"vw":8.846638},{"c":8.86,"h":8.865,"l":8.84,"n":282,"o":8.845,"t":"2026-10-08T17:55:00Z","v":21821,"vw":8.853058},{"c":8.855,"h":8.87,"l":8.85,"n":316,"o":8.865,"t":"2026-10-08T18:00:00Z","v":25784,"vw":8.863553},{"c":8.83,"h":8.875,"l":8.83,"n":420,"o":8.85,"t":"2026-10-08T18:05:00Z","v":49767,"vw":8.860085},{"c":8.835,"h":8.84,"l":8.825,"n":339,"o":8.83,"t":"2026-10-08T18:10:00Z","v":39165,"vw":8.832524},{"c":8.805,"h":8.835,"l":8.8,"n":228,"o":8.835,"t":"2026-10-08T18:15:00Z","v":19246,"vw":8.818296},{"c":8.815,"h":8.815,"l":8.795,"n":288,"o":8.805,"t":"2026-10-08T18:20:00Z","v":23524,"vw":8.803278},{"c":8.815,"h":8.82,"l":8.805,"n":299,"o":8.82,"t":"2026-10-08T18:25:00Z","v":35182,"vw":8.812231},{"c":8.835,"h":8.845,"l":8.815,"n":404,"o":8.815,"t":"2026-10-08T18:30:00Z","v":31937,"vw":8.824106},{"c":8.845,"h":8.85,"l":8.835,"n":233,"o":8.835,"t":"2026-10-08T18:35:00Z","v":38051,"vw":8.837008},{"c":8.845,"h":8.8599,"l":8.84,"n":274,"o":8.845,"t":"2026-10-08T18:40:00Z","v":20453,"vw":8.849286},{"c":8.855,"h":8.875,"l":8.84,"n":349,"o":8.845,"t":"2026-10-08T18:45:00Z","v":33085,"vw":8.863151},{"c":8.865,"h":8.865,"l":8.845,"n":294,"o":8.855,"t":"2026-10-08T18:50:00Z","v":25224,"vw":8.854836},{"c":8.885,"h":8.89,"l":8.865,"n":324,"o":8.865,"t":"2026-10-08T18:55:00Z","v":29371,"vw":8.874154},{"c":8.89,"h":8.892,"l":8.875,"n":340,"o":8.885,"t":"2026-10-08T19:00:00Z","v":31028,"vw":8.885519},{"c":8.905,"h":8.91,"l":8.8801,"n":307,"o":8.885,"t":"2026-10-08T19:05:00Z","v":23475,"vw":8.89727},{"c":8.905,"h":8.92,"l":8.9,"n":319,"o":8.905,"t":"2026-10-08T19:10:00Z","v":25820,"vw":8.909092},{"c":8.905,"h":8.92,"l":8.9,"n":288,"o":8.905,"t":"2026-10-08T19:15:00Z","v":23478,"vw":8.909221},{"c":8.915,"h":8.915,"l":8.8901,"n":422,"o":8.9,"t":"2026-10-08T19:20:00Z","v":34470,"vw":8.90247},{"c":8.91,"h":8.92,"l":8.895,"n":439,"o":8.915,"t":"2026-10-08T19:25:00Z","v":44357,"vw":8.907338},{"c":8.925,"h":8.93,"l":8.905,"n":381,"o":8.91,"t":"2026-10-08T19:30:00Z","v":37789,"vw":8.914221},{"c":8.955,"h":8.96,"l":8.925,"n":449,"o":8.925,"t":"2026-10-08T19:35:00Z","v":43107,"vw":8.945868},{"c":8.94,"h":8.97,"l":8.94,"n":398,"o":8.955,"t":"2026-10-08T19:40:00Z","v":28485,"vw":8.954429},{"c":8.955,"h":8.96,"l":8.94,"n":517,"o":8.945,"t":"2026-10-08T19:45:00Z","v":39045,"vw":8.953106},{"c":8.945,"h":8.96,"l":8.94,"n":883,"o":8.95,"t":"2026-10-08T19:50:00Z","v":102636,"vw":8.949834},{"c":8.97,"h":8.995,"l":8.94,"n":2119,"o":8.95,"t":"2026-10-08T19:55:00Z","v":334337,"vw":8.970892},{"c":8.96,"h":8.96,"l":8.96,"n":47,"o":8.96,"t":"2026-10-08T20:00:00Z","v":1331997,"vw":8.96},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-08T20:25:00Z","v":100,"vw":8.92},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-08T20:45:00Z","v":516,"vw":8.91},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-09T08:40:00Z","v":159,"vw":8.95},{"c":8.9204,"h":8.9204,"l":8.9204,"n":1,"o":8.9204,"t":"2026-10-09T12:00:00Z","v":100,"vw":8.9204},{"c":9.03,"h":9.03,"l":8.97,"n":42,"o":8.97,"t":"2026-10-09T13:25:00Z","v":6234,"vw":8.981749},{"c":8.95,"h":9.03,"l":8.93,"n":88,"o":9.03,"t":"2026-10-09T13:30:00Z","v":59492,"vw":9.024393},{"c":8.91,"h":8.961,"l":8.9002,"n":85,"o":8.951,"t":"2026-10-09T13:35:00Z","v":16018,"vw":8.913596},{"c":8.97,"h":8.975,"l":8.91,"n":136,"o":8.91,"t":"2026-10-09T13:40:00Z","v":8180,"vw":8.94053},{"c":8.925,"h":8.99,"l":8.92,"n":202,"o":8.97,"t":"2026-10-09T13:45:00Z","v":19447,"vw":8.956541},{"c":8.96,"h":8.97,"l":8.915,"n":127,"o":8.925,"t":"2026-10-09T13:50:00Z","v":8804,"vw":8.936255},{"c":8.95,"h":8.96,"l":8.93,"n":128,"o":8.955,"t":"2026-10-09T13:55:00Z","v":13973,"vw":8.946267},{"c":8.965,"h":8.965,"l":8.94,"n":116,"o":8.96,"t":"2026-10-09T14:00:00Z","v":8307,"vw":8.953912},{"c":8.885,"h":8.965,"l":8.875,"n":232,"o":8.965,"t":"2026-10-09T14:05:00Z","v":25979,"vw":8.919514},{"c":8.865,"h":8.895,"l":8.835,"n":138,"o":8.885,"t":"2026-10-09T14:10:00Z","v":8398,"vw":8.861504},{"c":8.89,"h":8.89,"l":8.86,"n":139,"o":8.865,"t":"2026-10-09T14:15:00Z","v":9211,"vw":8.879675},{"c":8.845,"h":8.905,"l":8.84,"n":394,"o":8.89,"t":"2026-10-09T14:20:00Z","v":97475,"vw":8.8818},{"c":8.845,"h":8.855,"l":8.83,"n":197,"o":8.845,"t":"2026-10-09T14:25:00Z","v":21949,"vw":8.843285},{"c":8.795,"h":8.85,"l":8.785,"n":785,"o":8.845,"t":"2026-10-09T14:30:00Z","v":156594,"vw":8.821804},{"c":8.7999,"h":8.8,"l":8.7712,"n":231,"o":8.795,"t":"2026-10-09T14:35:00Z","v":15043,"vw":8.786365},{"c":8.805,"h":8.82,"l":8.8,"n":248,"o":8.8,"t":"2026-10-09T14:40:00Z","v":20786,"vw":8.809533},{"c":8.805,"h":8.81,"l":8.795,"n":182,"o":8.805,"t":"2026-10-09T14:45:00Z","v":20140,"vw":8.804018},{"c":8.785,"h":8.805,"l":8.78,"n":120,"o":8.805,"t":"2026-10-09T14:50:00Z","v":5846,"vw":8.793103},{"c":8.745,"h":8.79,"l":8.72,"n":599,"o":8.785,"t":"2026-10-09T14:55:00Z","v":133665,"vw":8.752679},{"c":8.75,"h":8.765,"l":8.73,"n":414,"o":8.745,"t":"2026-10-09T15:00:00Z","v":102870,"vw":8.752398},{"c":8.745,"h":8.775,"l":8.73,"n":227,"o":8.75,"t":"2026-10-09T15:05:00Z","v":22617,"vw":8.753344},{"c":8.745,"h":8.76,"l":8.745,"n":203,"o":8.745,"t":"2026-10-09T15:10:00Z","v":24453,"vw":8.752799},{"c":8.73,"h":8.765,"l":8.73,"n":683,"o":8.75,"t":"2026-10-09T15:15:00Z","v":223783,"vw":8.750596},{"c":8.745,"h":8.745,"l":8.71,"n":209,"o":8.735,"t":"2026-10-09T15:20:00Z","v":21609,"vw":8.729433},{"c":8.775,"h":8.775,"l":8.74,"n":365,"o":8.745,"t":"2026-10-09T15:25:00Z","v":58250,"vw":8.755262},{"c":8.755,"h":8.775,"l":8.755,"n":344,"o":8.775,"t":"2026-10-09T15:30:00Z","v":52899,"vw":8.769732},{"c":8.765,"h":8.765,"l":8.735,"n":444,"o":8.75,"t":"2026-10-09T15:35:00Z","v":75036,"vw":8.751671},{"c":8.75,"h":8.77,"l":8.745,"n":155,"o":8.77,"t":"2026-10-09T15:40:00Z","v":15506,"vw":8.753594},{"c":8.745,"h":8.75,"l":8.73,"n":203,"o":8.745,"t":"2026-10-09T15:45:00Z","v":18445,"vw":8.73705},{"c":8.73,"h":8.76,"l":8.725,"n":263,"o":8.75,"t":"2026-10-09T15:50:00Z","v":20039,"vw":8.741087},{"c":8.715,"h":8.725,"l":8.7,"n":619,"o":8.725,"t":"2026-10-09T15:55:00Z","v":66664,"vw":8.716917},{"c":8.705,"h":8.715,"l":8.695,"n":200,"o":8.715,"t":"2026-10-09T16:00:00Z","v":11455,"vw":8.705958},{"c":8.715,"h":8.72,"l":8.7,"n":142,"o":8.705,"t":"2026-10-09T16:05:00Z","v":16788,"vw":8.706173},{"c":8.715,"h":8.725,"l":8.715,"n":107,"o":8.715,"t":"2026-10-09T16:10:00Z","v":7057,"vw":8.717647},{"c":8.705,"h":8.73,"l":8.7,"n":234,"o":8.715,"t":"2026-10-09T16:15:00Z","v":21221,"vw":8.714388},{"c":8.695,"h":8.7099,"l":8.695,"n":151,"o":8.705,"t":"2026-10-09T16:20:00Z","v":13552,"vw":8.700519},{"c":8.675,"h":8.7,"l":8.665,"n":364,"o":8.695,"t":"2026-10-09T16:25:00Z","v":33120,"vw":8.678964},{"c":8.68,"h":8.69,"l":8.67,"n":220,"o":8.675,"t":"2026-10-09T16:30:00Z","v":16378,"vw":8.678438},{"c":8.675,"h":8.68,"l":8.675,"n":143,"o":8.675,"t":"2026-10-09T16:35:00Z","v":9174,"vw":8.675241},{"c":8.685,"h":8.69,"l":8.675,"n":279,"o":8.675,"t":"2026-10-09T16:40:00Z","v":35665,"vw":8.67829},{"c":8.685,"h":8.7,"l":8.67,"n":388,"o":8.69,"t":"2026-10-09T16:45:00Z","v":38925,"vw":8.684858},{"c":8.685,"h":8.69,"l":8.6801,"n":97,"o":8.685,"t":"2026-10-09T16:50:00Z","v":7112,"vw":8.68634},{"c":8.685,"h":8.69,"l":8.685,"n":143,"o":8.685,"t":"2026-10-09T16:55:00Z","v":7519,"vw":8.686749},{"c":8.695,"h":8.695,"l":8.6801,"n":131,"o":8.685,"t":"2026-10-09T17:00:00Z","v":5662,"vw":8.689356},{"c":8.68,"h":8.695,"l":8.675,"n":212,"o":8.695,"t":"2026-10-09T17:05:00Z","v":13771,"vw":8.68731},{"c":8.675,"h":8.68,"l":8.665,"n":175,"o":8.675,"t":"2026-10-09T17:10:00Z","v":26691,"vw":8.674444},{"c":8.67,"h":8.68,"l":8.665,"n":145,"o":8.675,"t":"2026-10-09T17:15:00Z","v":10125,"vw":8.668438},{"c":8.665,"h":8.67,"l":8.665,"n":112,"o":8.665,"t":"2026-10-09T17:20:00Z","v":6936,"vw":8.665754},{"c":8.67,"h":8.675,"l":8.665,"n":279,"o":8.665,"t":"2026-10-09T17:25:00Z","v":32700,"vw":8.668994},{"c":8.665,"h":8.675,"l":8.66,"n":201,"o":8.67,"t":"2026-10-09T17:30:00Z","v":19555,"vw":8.667762},{"c":8.675,"h":8.68,"l":8.665,"n":159,"o":8.665,"t":"2026-10-09T17:35:00Z","v":12168,"vw":8.66947},{"c":8.675,"h":8.675,"l":8.675,"n":98,"o":8.675,"t":"2026-10-09T17:40:00Z","v":5798,"vw":8.675},{"c":8.66,"h":8.675,"l":8.66,"n":175,"o":8.675,"t":"2026-10-09T17:45:00Z","v":28691,"vw":8.66999},{"c":8.665,"h":8.665,"l":8.655,"n":178,"o":8.665,"t":"2026-10-09T17:50:00Z","v":15541,"vw":8.659025},{"c":8.675,"h":8.675,"l":8.665,"n":68,"o":8.665,"t":"2026-10-09T17:55:00Z","v":5297,"vw":8.670814},{"c":8.675,"h":8.68,"l":8.665,"n":155,"o":8.67,"t":"2026-10-09T18:00:00Z","v":9612,"vw":8.670327},{"c":8.66,"h":8.68,"l":8.645,"n":255,"o":8.675,"t":"2026-10-09T18:05:00Z","v":21520,"vw":8.654606},{"c":8.7,"h":8.71,"l":8.67,"n":215,"o":8.67,"t":"2026-10-09T18:10:00Z","v":17438,"vw":8.696146},{"c":8.675,"h":8.6988,"l":8.675,"n":195,"o":8.695,"t":"2026-10-09T18:15:00Z","v":13157,"vw":8.685052},{"c":8.665,"h":8.67,"l":8.655,"n":196,"o":8.67,"t":"2026-10-09T18:20:00Z","v":12825,"vw":8.660269},{"c":8.635,"h":8.665,"l":8.635,"n":236,"o":8.665,"t":"2026-10-09T18:25:00Z","v":20319,"vw":8.653887},{"c":8.635,"h":8.64,"l":8.63,"n":154,"o":8.635,"t":"2026-10-09T18:30:00Z","v":9083,"vw":8.634722},{"c":8.64,"h":8.66,"l":8.61,"n":581,"o":8.635,"t":"2026-10-09T18:35:00Z","v":63667,"vw":8.629765},{"c":8.63,"h":8.66,"l":8.63,"n":243,"o":8.645,"t":"2026-10-09T18:40:00Z","v":14456,"vw":8.648376},{"c":8.645,"h":8.65,"l":8.625,"n":186,"o":8.63,"t":"2026-10-09T18:45:00Z","v":13360,"vw":8.63727},{"c":8.645,"h":8.6588,"l":8.64,"n":289,"o":8.65,"t":"2026-10-09T18:50:00Z","v":31902,"vw":8.647334},{"c":8.64,"h":8.64,"l":8.625,"n":286,"o":8.64,"t":"2026-10-09T18:55:00Z","v":19754,"vw":8.633755},{"c":8.62,"h":8.64,"l":8.62,"n":237,"o":8.635,"t":"2026-10-09T19:00:00Z","v":15178,"vw":8.630074},{"c":8.6,"h":8.63,"l":8.585,"n":431,"o":8.62,"t":"2026-10-09T19:05:00Z","v":36767,"vw":8.611221},{"c":8.595,"h":8.61,"l":8.595,"n":203,"o":8.6028,"t":"2026-10-09T19:10:00Z","v":12405,"vw":8.600069},{"c":8.595,"h":8.605,"l":8.59,"n":245,"o":8.59,"t":"2026-10-09T19:15:00Z","v":28693,"vw":8.596971},{"c":8.595,"h":8.605,"l":8.59,"n":327,"o":8.595,"t":"2026-10-09T19:20:00Z","v":29524,"vw":8.598157},{"c":8.645,"h":8.645,"l":8.595,"n":390,"o":8.595,"t":"2026-10-09T19:25:00Z","v":42031,"vw":8.613182},{"c":8.696,"h":8.705,"l":8.63,"n":566,"o":8.645,"t":"2026-10-09T19:30:00Z","v":100680,"vw":8.653932},{"c":8.685,"h":8.7156,"l":8.68,"n":374,"o":8.695,"t":"2026-10-09T19:35:00Z","v":40923,"vw":8.697439},{"c":8.695,"h":8.7,"l":8.685,"n":400,"o":8.685,"t":"2026-10-09T19:40:00Z","v":37292,"vw":8.693787},{"c":8.715,"h":8.72,"l":8.68,"n":422,"o":8.695,"t":"2026-10-09T19:45:00Z","v":38805,"vw":8.698219},{"c":8.7,"h":8.72,"l":8.685,"n":709,"o":8.71,"t":"2026-10-09T19:50:00Z","v":86146,"vw":8.70079},{"c":8.67,"h":8.71,"l":8.665,"n":1575,"o":8.7,"t":"2026-10-09T19:55:00Z","v":196205,"vw":8.679723},{"c":8.675,"h":8.7,"l":8.675,"n":25,"o":8.675,"t":"2026-10-09T20:00:00Z","v":312046,"vw":8.675402},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-09T20:55:00Z","v":186,"vw":8.82},{"c":8.71,"h":8.82,"l":8.66,"n":196,"o":8.67,"t":"2026-10-12T13:30:00Z","v":39916,"vw":8.705395},{"c":8.69,"h":8.76,"l":8.69,"n":152,"o":8.71,"t":"2026-10-12T13:35:00Z","v":13394,"vw":8.727576},{"c":8.71,"h":8.725,"l":8.68,"n":202,"o":8.68,"t":"2026-10-12T13:40:00Z","v":27403,"vw":8.697484},{"c":8.695,"h":8.715,"l":8.69,"n":171,"o":8.71,"t":"2026-10-12T13:45:00Z","v":14795,"vw":8.702758},{"c":8.68,"h":8.72,"l":8.68,"n":125,"o":8.6922,"t":"2026-10-12T13:50:00Z","v":9571,"vw":8.701542},{"c":8.685,"h":8.695,"l":8.675,"n":86,"o":8.695,"t":"2026-10-12T13:55:00Z","v":10593,"vw":8.691667},{"c":8.665,"h":8.7,"l":8.665,"n":144,"o":8.675,"t":"2026-10-12T14:00:00Z","v":14382,"vw":8.685327},{"c":8.72,"h":8.725,"l":8.62,"n":292,"o":8.665,"t":"2026-10-12T14:05:00Z","v":23416,"vw":8.653442},{"c":8.745,"h":8.76,"l":8.715,"n":153,"o":8.72,"t":"2026-10-12T14:10:00Z","v":9881,"vw":8.735125},{"c":8.75,"h":8.76,"l":8.735,"n":160,"o":8.745,"t":"2026-10-12T14:15:00Z","v":15540,"vw":8.744786},{"c":8.74,"h":8.76,"l":8.725,"n":172,"o":8.75,"t":"2026-10-12T14:20:00Z","v":10801,"vw":8.746426},{"c":8.75,"h":8.75,"l":8.74,"n":134,"o":8.74,"t":"2026-10-12T14:25:00Z","v":6169,"vw":8.744625},{"c":8.75,"h":8.755,"l":8.735,"n":181,"o":8.745,"t":"2026-10-12T14:30:00Z","v":9149,"vw":8.745573},{"c":8.775,"h":8.78,"l":8.76,"n":144,"o":8.76,"t":"2026-10-12T14:35:00Z","v":9220,"vw":8.767395},{"c":8.76,"h":8.775,"l":8.76,"n":128,"o":8.7728,"t":"2026-10-12T14:40:00Z","v":11171,"vw":8.769547},{"c":8.76,"h":8.8,"l":8.745,"n":493,"o":8.765,"t":"2026-10-12T14:45:00Z","v":86710,"vw":8.769586},{"c":8.765,"h":8.78,"l":8.745,"n":228,"o":8.765,"t":"2026-10-12T14:50:00Z","v":17523,"vw":8.760769},{"c":8.745,"h":8.775,"l":8.74,"n":130,"o":8.768,"t":"2026-10-12T14:55:00Z","v":16028,"vw":8.76299},{"c":8.735,"h":8.75,"l":8.73,"n":187,"o":8.74,"t":"2026-10-12T15:00:00Z","v":15701,"vw":8.739733},{"c":8.74,"h":8.745,"l":8.73,"n":98,"o":8.733,"t":"2026-10-12T15:05:00Z","v":6756,"vw":8.73836},{"c":8.725,"h":8.745,"l":8.72,"n":95,"o":8.74,"t":"2026-10-12T15:10:00Z","v":8135,"vw":8.727615},{"c":8.7351,"h":8.7351,"l":8.72,"n":89,"o":8.72,"t":"2026-10-12T15:15:00Z","v":5224,"vw":8.72899},{"c":8.735,"h":8.735,"l":8.735,"n":42,"o":8.735,"t":"2026-10-12T15:20:00Z","v":2101,"vw":8.735},{"c":8.75,"h":8.75,"l":8.735,"n":67,"o":8.735,"t":"2026-10-12T15:25:00Z","v":2554,"vw":8.743333},{"c":8.74,"h":8.75,"l":8.735,"n":109,"o":8.745,"t":"2026-10-12T15:30:00Z","v":7572,"vw":8.740469},{"c":8.735,"h":8.745,"l":8.735,"n":69,"o":8.74,"t":"2026-10-12T15:35:00Z","v":3777,"vw":8.739289},{"c":8.74,"h":8.745,"l":8.735,"n":72,"o":8.735,"t":"2026-10-12T15:40:00Z","v":4298,"vw":8.740067},{"c":8.7313,"h":8.74,"l":8.7313,"n":42,"o":8.74,"t":"2026-10-12T15:45:00Z","v":2081,"vw":8.738913},{"c":8.74,"h":8.74,"l":8.735,"n":57,"o":8.735,"t":"2026-10-12T15:50:00Z","v":3000,"vw":8.735906},{"c":8.735,"h":8.735,"l":8.725,"n":106,"o":8.735,"t":"2026-10-12T15:55:00Z","v":6928,"vw":8.730895},{"c":8.715,"h":8.73,"l":8.715,"n":94,"o":8.73,"t":"2026-10-12T16:00:00Z","v":7015,"vw":8.728648},{"c":8.715,"h":8.73,"l":8.71,"n":83,"o":8.72,"t":"2026-10-12T16:05:00Z","v":5712,"vw":8.720762},{"c":8.705,"h":8.7126,"l":8.705,"n":73,"o":8.71,"t":"2026-10-12T16:10:00Z","v":6606,"vw":8.711056},{"c":8.71,"h":8.71,"l":8.705,"n":104,"o":8.71,"t":"2026-10-12T16:15:00Z","v":6842,"vw":8.708869},{"c":8.7,"h":8.715,"l":8.7,"n":49,"o":8.715,"t":"2026-10-12T16:20:00Z","v":2347,"vw":8.708305},{"c":8.695,"h":8.7,"l":8.69,"n":77,"o":8.7,"t":"2026-10-12T16:25:00Z","v":5106,"vw":8.698803},{"c":8.695,"h":8.7,"l":8.6901,"n":74,"o":8.6901,"t":"2026-10-12T16:30:00Z","v":5604,"vw":8.695282},{"c":8.695,"h":8.695,"l":8.69,"n":49,"o":8.69,"t":"2026-10-12T16:35:00Z","v":3382,"vw":8.691974},{"c":8.695,"h":8.7,"l":8.69,"n":62,"o":8.695,"t":"2026-10-12T16:40:00Z","v":3871,"vw":8.692864},{"c":8.695,"h":8.7,"l":8.695,"n":71,"o":8.695,"t":"2026-10-12T16:45:00Z","v":5185,"vw":8.697319},{"c":8.72,"h":8.72,"l":8.695,"n":137,"o":8.695,"t":"2026-10-12T16:50:00Z","v":9992,"vw":8.708549},{"c":8.715,"h":8.72,"l":8.71,"n":80,"o":8.715,"t":"2026-10-12T16:55:00Z","v":5372,"vw":8.715403},{"c":8.705,"h":8.715,"l":8.705,"n":99,"o":8.715,"t":"2026-10-12T17:00:00Z","v":4307,"vw":8.709375},{"c":8.705,"h":8.705,"l":8.695,"n":90,"o":8.705,"t":"2026-10-12T17:05:00Z","v":5636,"vw":8.701146},{"c":8.705,"h":8.705,"l":8.705,"n":32,"o":8.705,"t":"2026-10-12T17:10:00Z","v":1645,"vw":8.705},{"c":8.705,"h":8.71,"l":8.69,"n":171,"o":8.705,"t":"2026-10-12T17:15:00Z","v":11301,"vw":8.701666},{"c":8.705,"h":8.71,"l":8.7,"n":85,"o":8.705,"t":"2026-10-12T17:20:00Z","v":8693,"vw":8.706558},{"c":8.715,"h":8.715,"l":8.7029,"n":104,"o":8.7029,"t":"2026-10-12T17:25:00Z","v":4745,"vw":8.708593},{"c":8.73,"h":8.74,"l":8.705,"n":216,"o":8.715,"t":"2026-10-12T17:30:00Z","v":17551,"vw":8.722226},{"c":8.725,"h":8.735,"l":8.725,"n":177,"o":8.725,"t":"2026-10-12T17:35:00Z","v":14350,"vw":8.732102},{"c":8.715,"h":8.73,"l":8.715,"n":135,"o":8.73,"t":"2026-10-12T17:40:00Z","v":8131,"vw":8.725738},{"c":8.715,"h":8.72,"l":8.71,"n":76,"o":8.715,"t":"2026-10-12T17:45:00Z","v":11105,"vw":8.711052},{"c":8.715,"h":8.715,"l":8.71,"n":107,"o":8.715,"t":"2026-10-12T17:50:00Z","v":4976,"vw":8.714733},{"c":8.695,"h":8.715,"l":8.695,"n":166,"o":8.715,"t":"2026-10-12T17:55:00Z","v":11849,"vw":8.709147},{"c":8.715,"h":8.715,"l":8.695,"n":121,"o":8.695,"t":"2026-10-12T18:00:00Z","v":5996,"vw":8.705727},{"c":8.715,"h":8.715,"l":8.715,"n":52,"o":8.715,"t":"2026-10-12T18:05:00Z","v":4856,"vw":8.715},{"c":8.715,"h":8.72,"l":8.71,"n":104,"o":8.715,"t":"2026-10-12T18:10:00Z","v":5678,"vw":8.71607},{"c":8.735,"h":8.735,"l":8.715,"n":121,"o":8.715,"t":"2026-10-12T18:15:00Z","v":9216,"vw":8.729448},{"c":8.725,"h":8.735,"l":8.725,"n":147,"o":8.735,"t":"2026-10-12T18:20:00Z","v":7164,"vw":8.730474},{"c":8.735,"h":8.75,"l":8.725,"n":387,"o":8.73,"t":"2026-10-12T18:25:00Z","v":32701,"vw":8.741556},{"c":8.725,"h":8.745,"l":8.725,"n":164,"o":8.74,"t":"2026-10-12T18:30:00Z","v":8509,"vw":8.736085},{"c":8.725,"h":8.7299,"l":8.72,"n":121,"o":8.725,"t":"2026-10-12T18:35:00Z","v":6501,"vw":8.726542},{"c":8.72,"h":8.7299,"l":8.719,"n":148,"o":8.725,"t":"2026-10-12T18:40:00Z","v":8791,"vw":8.723479},{"c":8.7199,"h":8.72,"l":8.715,"n":102,"o":8.72,"t":"2026-10-12T18:45:00Z","v":5555,"vw":8.717046},{"c":8.695,"h":8.718,"l":8.69,"n":252,"o":8.718,"t":"2026-10-12T18:50:00Z","v":17181,"vw":8.70471},{"c":8.685,"h":8.6999,"l":8.67,"n":362,"o":8.6999,"t":"2026-10-12T18:55:00Z","v":25217,"vw":8.682678},{"c":8.685,"h":8.6888,"l":8.675,"n":163,"o":8.68,"t":"2026-10-12T19:00:00Z","v":10603,"vw":8.683481},{"c":8.695,"h":8.705,"l":8.6811,"n":208,"o":8.685,"t":"2026-10-12T19:05:00Z","v":18784,"vw":8.696899},{"c":8.715,"h":8.725,"l":8.695,"n":364,"o":8.695,"t":"2026-10-12T19:10:00Z","v":35841,"vw":8.71065},{"c":8.72,"h":8.73,"l":8.705,"n":245,"o":8.715,"t":"2026-10-12T19:15:00Z","v":16407,"vw":8.717887},{"c":8.7172,"h":8.7199,"l":8.71,"n":155,"o":8.715,"t":"2026-10-12T19:20:00Z","v":10872,"vw":8.714226},{"c":8.695,"h":8.715,"l":8.693,"n":229,"o":8.715,"t":"2026-10-12T19:25:00Z","v":16943,"vw":8.70251},{"c":8.705,"h":8.705,"l":8.695,"n":261,"o":8.695,"t":"2026-10-12T19:30:00Z","v":16838,"vw":8.700494},{"c":8.705,"h":8.715,"l":8.695,"n":378,"o":8.705,"t":"2026-10-12T19:35:00Z","v":41010,"vw":8.704104},{"c":8.695,"h":8.705,"l":8.695,"n":238,"o":8.705,"t":"2026-10-12T19:40:00Z","v":15722,"vw":8.700241},{"c":8.71,"h":8.71,"l":8.68,"n":365,"o":8.695,"t":"2026-10-12T19:45:00Z","v":30020,"vw":8.695971},{"c":8.705,"h":8.72,"l":8.685,"n":387,"o":8.715,"t":"2026-10-12T19:50:00Z","v":38513,"vw":8.699235},{"c":8.73,"h":8.73,"l":8.675,"n":1641,"o":8.705,"t":"2026-10-12T19:55:00Z","v":203134,"vw":8.703977},{"c":8.72,"h":8.72,"l":8.72,"n":41,"o":8.72,"t":"2026-10-12T20:00:00Z","v":360626,"vw":8.72},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-12T21:35:00Z","v":111,"vw":8.85},{"c":8.69,"h":8.69,"l":8.69,"n":17,"o":8.69,"t":"2026-10-12T22:30:00Z","v":1001,"vw":8.69},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-13T12:45:00Z","v":140,"vw":8.6},{"c":8.66,"h":8.66,"l":8.66,"n":8,"o":8.66,"t":"2026-10-13T12:50:00Z","v":300,"vw":8.66},{"c":8.77,"h":8.77,"l":8.76,"n":3,"o":8.76,"t":"2026-10-13T13:10:00Z","v":689,"vw":8.7625},{"c":8.76,"h":8.76,"l":8.76,"n":10,"o":8.76,"t":"2026-10-13T13:25:00Z","v":558,"vw":8.76},{"c":8.805,"h":8.84,"l":8.68,"n":260,"o":8.72,"t":"2026-10-13T13:30:00Z","v":33968,"vw":8.76136},{"c":8.81,"h":8.85,"l":8.805,"n":376,"o":8.83,"t":"2026-10-13T13:35:00Z","v":41697,"vw":8.832424},{"c":8.8,"h":8.81,"l":8.755,"n":245,"o":8.79,"t":"2026-10-13T13:40:00Z","v":17481,"vw":8.782932},{"c":8.765,"h":8.82,"l":8.76,"n":222,"o":8.82,"t":"2026-10-13T13:45:00Z","v":14499,"vw":8.794479},{"c":8.755,"h":8.775,"l":8.745,"n":268,"o":8.765,"t":"2026-10-13T13:50:00Z","v":14928,"vw":8.764085},{"c":8.735,"h":8.76,"l":8.73,"n":99,"o":8.755,"t":"2026-10-13T13:55:00Z","v":6283,"vw":8.740588},{"c":8.67,"h":8.73,"l":8.66,"n":232,"o":8.73,"t":"2026-10-13T14:00:00Z","v":15435,"vw":8.686078},{"c":8.695,"h":8.695,"l":8.675,"n":192,"o":8.68,"t":"2026-10-13T14:05:00Z","v":11740,"vw":8.684874},{"c":8.705,"h":8.715,"l":8.675,"n":244,"o":8.695,"t":"2026-10-13T14:10:00Z","v":19979,"vw":8.694354},{"c":8.75,"h":8.755,"l":8.695,"n":210,"o":8.7,"t":"2026-10-13T14:15:00Z","v":17434,"vw":8.710929},{"c":8.755,"h":8.76,"l":8.74,"n":77,"o":8.745,"t":"2026-10-13T14:20:00Z","v":3393,"vw":8.747138},{"c":8.755,"h":8.77,"l":8.755,"n":109,"o":8.755,"t":"2026-10-13T14:25:00Z","v":7020,"vw":8.759527},{"c":8.715,"h":8.75,"l":8.705,"n":128,"o":8.75,"t":"2026-10-13T14:30:00Z","v":8904,"vw":8.732427},{"c":8.74,"h":8.745,"l":8.72,"n":151,"o":8.72,"t":"2026-10-13T14:35:00Z","v":10270,"vw":8.735021},{"c":8.69,"h":8.75,"l":8.685,"n":223,"o":8.75,"t":"2026-10-13T14:40:00Z","v":18686,"vw":8.729834},{"c":8.695,"h":8.695,"l":8.67,"n":157,"o":8.675,"t":"2026-10-13T14:45:00Z","v":17017,"vw":8.679071},{"c":8.715,"h":8.715,"l":8.7,"n":118,"o":8.7,"t":"2026-10-13T14:50:00Z","v":13702,"vw":8.709198},{"c":8.72,"h":8.72,"l":8.71,"n":112,"o":8.715,"t":"2026-10-13T14:55:00Z","v":7268,"vw":8.715833},{"c":8.745,"h":8.745,"l":8.7201,"n":155,"o":8.725,"t":"2026-10-13T15:00:00Z","v":14696,"vw":8.729297},{"c":8.74,"h":8.755,"l":8.74,"n":278,"o":8.745,"t":"2026-10-13T15:05:00Z","v":31427,"vw":8.749163},{"c":8.75,"h":8.75,"l":8.74,"n":147,"o":8.745,"t":"2026-10-13T15:10:00Z","v":18018,"vw":8.747699},{"c":8.76,"h":8.76,"l":8.74,"n":88,"o":8.74,"t":"2026-10-13T15:15:00Z","v":5535,"vw":8.750099},{"c":8.75,"h":8.775,"l":8.75,"n":106,"o":8.775,"t":"2026-10-13T15:20:00Z","v":11755,"vw":8.762265},{"c":8.755,"h":8.76,"l":8.755,"n":50,"o":8.755,"t":"2026-10-13T15:25:00Z","v":4612,"vw":8.755521},{"c":8.775,"h":8.775,"l":8.755,"n":89,"o":8.755,"t":"2026-10-13T15:30:00Z","v":5030,"vw":8.764215},{"c":8.765,"h":8.78,"l":8.765,"n":143,"o":8.775,"t":"2026-10-13T15:35:00Z","v":12234,"vw":8.772811},{"c":8.735,"h":8.765,"l":8.73,"n":105,"o":8.765,"t":"2026-10-13T15:40:00Z","v":7711,"vw":8.743697},{"c":8.735,"h":8.74,"l":8.72,"n":136,"o":8.735,"t":"2026-10-13T15:45:00Z","v":10135,"vw":8.730108},{"c":8.735,"h":8.74,"l":8.735,"n":48,"o":8.74,"t":"2026-10-13T15:50:00Z","v":3760,"vw":8.735717},{"c":8.735,"h":8.745,"l":8.73,"n":154,"o":8.735,"t":"2026-10-13T15:55:00Z","v":12766,"vw":8.737161},{"c":8.725,"h":8.755,"l":8.725,"n":355,"o":8.735,"t":"2026-10-13T16:00:00Z","v":52191,"vw":8.74677},{"c":8.735,"h":8.745,"l":8.725,"n":126,"o":8.73,"t":"2026-10-13T16:05:00Z","v":11883,"vw":8.733982},{"c":8.735,"h":8.74,"l":8.735,"n":50,"o":8.735,"t":"2026-10-13T16:10:00Z","v":2707,"vw":8.737447},{"c":8.725,"h":8.74,"l":8.715,"n":154,"o":8.735,"t":"2026-10-13T16:15:00Z","v":9078,"vw":8.727825},{"c":8.71,"h":8.72,"l":8.71,"n":149,"o":8.72,"t":"2026-10-13T16:20:00Z","v":12042,"vw":8.714148},{"c":8.695,"h":8.715,"l":8.695,"n":194,"o":8.715,"t":"2026-10-13T16:25:00Z","v":14401,"vw":8.707466},{"c":8.715,"h":8.715,"l":8.69,"n":218,"o":8.69,"t":"2026-10-13T16:30:00Z","v":18332,"vw":8.705159},{"c":8.705,"h":8.715,"l":8.7,"n":135,"o":8.715,"t":"2026-10-13T16:35:00Z","v":9869,"vw":8.70918},{"c":8.7,"h":8.705,"l":8.7,"n":82,"o":8.7,"t":"2026-10-13T16:40:00Z","v":4353,"vw":8.701507},{"c":8.705,"h":8.705,"l":8.69,"n":220,"o":8.705,"t":"2026-10-13T16:45:00Z","v":30841,"vw":8.700372},{"c":8.695,"h":8.7,"l":8.695,"n":65,"o":8.7,"t":"2026-10-13T16:50:00Z","v":3596,"vw":8.69587},{"c":8.715,"h":8.715,"l":8.7,"n":141,"o":8.7,"t":"2026-10-13T16:55:00Z","v":11929,"vw":8.707178},{"c":8.715,"h":8.725,"l":8.71,"n":143,"o":8.71,"t":"2026-10-13T17:00:00Z","v":9306,"vw":8.716324},{"c":8.72,"h":8.73,"l":8.715,"n":123,"o":8.715,"t":"2026-10-13T17:05:00Z","v":9481,"vw":8.721492},{"c":8.725,"h":8.725,"l":8.715,"n":130,"o":8.72,"t":"2026-10-13T17:10:00Z","v":6866,"vw":8.719392},{"c":8.715,"h":8.72,"l":8.715,"n":71,"o":8.72,"t":"2026-10-13T17:15:00Z","v":21946,"vw":8.715247},{"c":8.705,"h":8.71,"l":8.705,"n":91,"o":8.71,"t":"2026-10-13T17:20:00Z","v":5578,"vw":8.708166},{"c":8.695,"h":8.71,"l":8.695,"n":107,"o":8.705,"t":"2026-10-13T17:25:00Z","v":4763,"vw":8.699993},{"c":8.7,"h":8.7,"l":8.695,"n":47,"o":8.695,"t":"2026-10-13T17:30:00Z","v":3392,"vw":8.696942},{"c":8.71,"h":8.715,"l":8.7,"n":149,"o":8.7,"t":"2026-10-13T17:35:00Z","v":9044,"vw":8.706925},{"c":8.7,"h":8.705,"l":8.7,"n":62,"o":8.705,"t":"2026-10-13T17:40:00Z","v":3936,"vw":8.70117},{"c":8.7,"h":8.7,"l":8.695,"n":61,"o":8.695,"t":"2026-10-13T17:45:00Z","v":2984,"vw":8.69653},{"c":8.695,"h":8.7,"l":8.695,"n":73,"o":8.695,"t":"2026-10-13T17:50:00Z","v":4147,"vw":8.69656},{"c":8.695,"h":8.7,"l":8.695,"n":78,"o":8.695,"t":"2026-10-13T17:55:00Z","v":5120,"vw":8.695661},{"c":8.7,"h":8.705,"l":8.69,"n":148,"o":8.695,"t":"2026-10-13T18:00:00Z","v":10503,"vw":8.699408},{"c":8.715,"h":8.725,"l":8.705,"n":137,"o":8.705,"t":"2026-10-13T18:05:00Z","v":8770,"vw":8.713117},{"c":8.71,"h":8.72,"l":8.705,"n":104,"o":8.715,"t":"2026-10-13T18:10:00Z","v":27803,"vw":8.714049},{"c":8.7061,"h":8.72,"l":8.7,"n":119,"o":8.715,"t":"2026-10-13T18:15:00Z","v":11422,"vw":8.7112},{"c":8.705,"h":8.71,"l":8.7,"n":56,"o":8.7,"t":"2026-10-13T18:20:00Z","v":4423,"vw":8.704691},{"c":8.705,"h":8.71,"l":8.7,"n":103,"o":8.7,"t":"2026-10-13T18:25:00Z","v":6427,"vw":8.70414},{"c":8.715,"h":8.72,"l":8.705,"n":102,"o":8.705,"t":"2026-10-13T18:30:00Z","v":5296,"vw":8.712105},{"c":8.715,"h":8.72,"l":8.715,"n":61,"o":8.715,"t":"2026-10-13T18:35:00Z","v":5002,"vw":8.71526},{"c":8.72,"h":8.725,"l":8.715,"n":153,"o":8.72,"t":"2026-10-13T18:40:00Z","v":15400,"vw":8.720203},{"c":8.72,"h":8.725,"l":8.715,"n":145,"o":8.72,"t":"2026-10-13T18:45:00Z","v":12676,"vw":8.718778},{"c":8.73,"h":8.73,"l":8.725,"n":93,"o":8.725,"t":"2026-10-13T18:50:00Z","v":11182,"vw":8.727966},{"c":8.725,"h":8.73,"l":8.725,"n":72,"o":8.725,"t":"2026-10-13T18:55:00Z","v":4236,"vw":8.72541},{"c":8.73,"h":8.735,"l":8.725,"n":161,"o":8.73,"t":"2026-10-13T19:00:00Z","v":14600,"vw":8.729582},{"c":8.74,"h":8.74,"l":8.73,"n":71,"o":8.735,"t":"2026-10-13T19:05:00Z","v":5062,"vw":8.737015},{"c":8.745,"h":8.75,"l":8.74,"n":146,"o":8.74,"t":"2026-10-13T19:10:00Z","v":12350,"vw":8.743338},{"c":8.745,"h":8.75,"l":8.735,"n":208,"o":8.75,"t":"2026-10-13T19:15:00Z","v":17332,"vw":8.740458},{"c":8.75,"h":8.75,"l":8.745,"n":82,"o":8.745,"t":"2026-10-13T19:20:00Z","v":7280,"vw":8.746747},{"c":8.755,"h":8.76,"l":8.74,"n":205,"o":8.745,"t":"2026-10-13T19:25:00Z","v":53155,"vw":8.750001},{"c":8.78,"h":8.78,"l":8.751,"n":302,"o":8.755,"t":"2026-10-13T19:30:00Z","v":34032,"vw":8.762431},{"c":8.775,"h":8.795,"l":8.775,"n":481,"o":8.775,"t":"2026-10-13T19:35:00Z","v":78471,"vw":8.781951},{"c":8.765,"h":8.775,"l":8.755,"n":373,"o":8.775,"t":"2026-10-13T19:40:00Z","v":39533,"vw":8.763131},{"c":8.755,"h":8.765,"l":8.755,"n":175,"o":8.76,"t":"2026-10-13T19:45:00Z","v":15913,"vw":8.757589},{"c":8.755,"h":8.76,"l":8.725,"n":731,"o":8.755,"t":"2026-10-13T19:50:00Z","v":78691,"vw":8.744888},{"c":8.745,"h":8.755,"l":8.725,"n":1936,"o":8.755,"t":"2026-10-13T19:55:00Z","v":225060,"vw":8.737842},{"c":8.74,"h":8.74,"l":8.74,"n":36,"o":8.74,"t":"2026-10-13T20:00:00Z","v":556109,"vw":8.74},{"c":8.798,"h":8.798,"l":8.7852,"n":2,"o":8.7852,"t":"2026-10-13T20:10:00Z","v":200,"vw":8.7916},{"c":8.74,"h":8.74,"l":8.71,"n":11,"o":8.71,"t":"2026-10-14T09:05:00Z","v":317,"vw":8.728423},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-14T10:05:00Z","v":115,"vw":8.76},{"c":8.69,"h":8.87,"l":8.69,"n":18,"o":8.87,"t":"2026-10-14T12:35:00Z","v":396,"vw":8.784692},{"c":8.7,"h":8.7,"l":8.7,"n":9,"o":8.7,"t":"2026-10-14T13:15:00Z","v":220,"vw":8.7},{"c":8.765,"h":8.78,"l":8.705,"n":160,"o":8.75,"t":"2026-10-14T13:30:00Z","v":38717,"vw":8.751816},{"c":8.775,"h":8.79,"l":8.765,"n":128,"o":8.78,"t":"2026-10-14T13:35:00Z","v":13412,"vw":8.77991},{"c":8.76,"h":8.79,"l":8.755,"n":161,"o":8.775,"t":"2026-10-14T13:40:00Z","v":10151,"vw":8.770035},{"c":8.795,"h":8.815,"l":8.75,"n":291,"o":8.76,"t":"2026-10-14T13:45:00Z","v":29765,"vw":8.7911},{"c":8.775,"h":8.835,"l":8.7712,"n":358,"o":8.8,"t":"2026-10-14T13:50:00Z","v":34723,"vw":8.805653},{"c":8.77,"h":8.8,"l":8.77,"n":203,"o":8.78,"t":"2026-10-14T13:55:00Z","v":15007,"vw":8.785492},{"c":8.725,"h":8.78,"l":8.715,"n":438,"o":8.77,"t":"2026-10-14T14:00:00Z","v":40658,"vw":8.747551},{"c":8.695,"h":8.735,"l":8.69,"n":264,"o":8.72,"t":"2026-10-14T14:05:00Z","v":26412,"vw":8.706635},{"c":8.705,"h":8.71,"l":8.69,"n":200,"o":8.695,"t":"2026-10-14T14:10:00Z","v":20495,"vw":8.702615},{"c":8.715,"h":8.725,"l":8.705,"n":371,"o":8.705,"t":"2026-10-14T14:15:00Z","v":51980,"vw":8.715349},{"c":8.755,"h":8.76,"l":8.715,"n":217,"o":8.715,"t":"2026-10-14T14:20:00Z","v":29440,"vw":8.728544},{"c":8.8,"h":8.8,"l":8.75,"n":259,"o":8.755,"t":"2026-10-14T14:25:00Z","v":17618,"vw":8.766259},{"c":8.84,"h":8.84,"l":8.79,"n":234,"o":8.795,"t":"2026-10-14T14:30:00Z","v":14631,"vw":8.807874},{"c":8.825,"h":8.85,"l":8.825,"n":232,"o":8.84,"t":"2026-10-14T14:35:00Z","v":28565,"vw":8.841806},{"c":8.855,"h":8.865,"l":8.83,"n":209,"o":8.83,"t":"2026-10-14T14:40:00Z","v":24941,"vw":8.846562},{"c":8.845,"h":8.87,"l":8.845,"n":162,"o":8.855,"t":"2026-10-14T14:45:00Z","v":15043,"vw":8.859527},{"c":8.815,"h":8.855,"l":8.805,"n":259,"o":8.845,"t":"2026-10-14T14:50:00Z","v":40058,"vw":8.825282},{"c":8.845,"h":8.845,"l":8.805,"n":182,"o":8.81,"t":"2026-10-14T14:55:00Z","v":13055,"vw":8.824279},{"c":8.825,"h":8.845,"l":8.825,"n":250,"o":8.845,"t":"2026-10-14T15:00:00Z","v":24713,"vw":8.834374},{"c":8.825,"h":8.8374,"l":8.82,"n":101,"o":8.825,"t":"2026-10-14T15:05:00Z","v":7614,"vw":8.830356},{"c":8.82,"h":8.83,"l":8.815,"n":176,"o":8.825,"t":"2026-10-14T15:10:00Z","v":13031,"vw":8.821124},{"c":8.835,"h":8.835,"l":8.82,"n":143,"o":8.83,"t":"2026-10-14T15:15:00Z","v":11007,"vw":8.829494},{"c":8.845,"h":8.845,"l":8.825,"n":224,"o":8.83,"t":"2026-10-14T15:20:00Z","v":13966,"vw":8.836176},{"c":8.845,"h":8.855,"l":8.835,"n":236,"o":8.845,"t":"2026-10-14T15:25:00Z","v":22255,"vw":8.844076},{"c":8.855,"h":8.86,"l":8.84,"n":265,"o":8.845,"t":"2026-10-14T15:30:00Z","v":21400,"vw":8.854146},{"c":8.845,"h":8.87,"l":8.84,"n":198,"o":8.86,"t":"2026-10-14T15:35:00Z","v":22169,"vw":8.853188},{"c":8.835,"h":8.85,"l":8.835,"n":218,"o":8.845,"t":"2026-10-14T15:40:00Z","v":17624,"vw":8.843015},{"c":8.835,"h":8.84,"l":8.82,"n":172,"o":8.835,"t":"2026-10-14T15:45:00Z","v":18508,"vw":8.833367},{"c":8.81,"h":8.835,"l":8.81,"n":172,"o":8.835,"t":"2026-10-14T15:50:00Z","v":13306,"vw":8.82362},{"c":8.82,"h":8.83,"l":8.81,"n":140,"o":8.82,"t":"2026-10-14T15:55:00Z","v":11415,"vw":8.822196},{"c":8.855,"h":8.855,"l":8.81,"n":337,"o":8.82,"t":"2026-10-14T16:00:00Z","v":36920,"vw":8.834129},{"c":8.87,"h":8.87,"l":8.85,"n":229,"o":8.855,"t":"2026-10-14T16:05:00Z","v":20442,"vw":8.858238},{"c":8.845,"h":8.87,"l":8.84,"n":239,"o":8.87,"t":"2026-10-14T16:10:00Z","v":31155,"vw":8.851115},{"c":8.85,"h":8.855,"l":8.84,"n":361,"o":8.85,"t":"2026-10-14T16:15:00Z","v":42969,"vw":8.848556},{"c":8.845,"h":8.85,"l":8.82,"n":308,"o":8.84,"t":"2026-10-14T16:20:00Z","v":74270,"vw":8.828973},{"c":8.855,"h":8.86,"l":8.85,"n":155,"o":8.85,"t":"2026-10-14T16:25:00Z","v":19929,"vw":8.856639},{"c":8.8799,"h":8.88,"l":8.845,"n":381,"o":8.855,"t":"2026-10-14T16:30:00Z","v":47450,"vw":8.855299},{"c":8.855,"h":8.89,"l":8.855,"n":296,"o":8.88,"t":"2026-10-14T16:35:00Z","v":38612,"vw":8.878059},{"c":8.84,"h":8.86,"l":8.83,"n":215,"o":8.86,"t":"2026-10-14T16:40:00Z","v":22522,"vw":8.84348},{"c":8.85,"h":8.85,"l":8.835,"n":111,"o":8.835,"t":"2026-10-14T16:45:00Z","v":7092,"vw":8.843353},{"c":8.835,"h":8.85,"l":8.835,"n":166,"o":8.84,"t":"2026-10-14T16:50:00Z","v":23554,"vw":8.842745},{"c":8.785,"h":8.84,"l":8.785,"n":583,"o":8.835,"t":"2026-10-14T16:55:00Z","v":73215,"vw":8.817748},{"c":8.785,"h":8.785,"l":8.77,"n":257,"o":8.78,"t":"2026-10-14T17:00:00Z","v":20261,"vw":8.776027},{"c":8.8,"h":8.8,"l":8.785,"n":126,"o":8.785,"t":"2026-10-14T17:05:00Z","v":11569,"vw":8.791757},{"c":8.79,"h":8.805,"l":8.785,"n":188,"o":8.8,"t":"2026-10-14T17:10:00Z","v":13524,"vw":8.79269},{"c":8.805,"h":8.805,"l":8.79,"n":136,"o":8.795,"t":"2026-10-14T17:15:00Z","v":6090,"vw":8.798228},{"c":8.795,"h":8.8,"l":8.79,"n":149,"o":8.8,"t":"2026-10-14T17:20:00Z","v":14984,"vw":8.79323},{"c":8.775,"h":8.805,"l":8.775,"n":279,"o":8.8,"t":"2026-10-14T17:25:00Z","v":24936,"vw":8.78916},{"c":8.765,"h":8.775,"l":8.76,"n":191,"o":8.77,"t":"2026-10-14T17:30:00Z","v":16201,"vw":8.767135},{"c":8.755,"h":8.77,"l":8.745,"n":240,"o":8.765,"t":"2026-10-14T17:35:00Z","v":23229,"vw":8.755557},{"c":8.75,"h":8.76,"l":8.745,"n":182,"o":8.755,"t":"2026-10-14T17:40:00Z","v":13799,"vw":8.749145},{"c":8.77,"h":8.77,"l":8.745,"n":166,"o":8.75,"t":"2026-10-14T17:45:00Z","v":10875,"vw":8.754161},{"c":8.765,"h":8.775,"l":8.76,"n":188,"o":8.765,"t":"2026-10-14T17:50:00Z","v":12773,"vw":8.768119},{"c":8.755,"h":8.765,"l":8.75,"n":148,"o":8.765,"t":"2026-10-14T17:55:00Z","v":13552,"vw":8.754551},{"c":8.745,"h":8.755,"l":8.745,"n":190,"o":8.75,"t":"2026-10-14T18:00:00Z","v":11388,"vw":8.748117},{"c":8.765,"h":8.77,"l":8.75,"n":339,"o":8.75,"t":"2026-10-14T18:05:00Z","v":33726,"vw":8.759791},{"c":8.775,"h":8.775,"l":8.76,"n":150,"o":8.765,"t":"2026-10-14T18:10:00Z","v":8563,"vw":8.768021},{"c":8.7705,"h":8.785,"l":8.7705,"n":208,"o":8.775,"t":"2026-10-14T18:15:00Z","v":16234,"vw":8.777747},{"c":8.755,"h":8.776,"l":8.755,"n":177,"o":8.775,"t":"2026-10-14T18:20:00Z","v":21004,"vw":8.768416},{"c":8.755,"h":8.76,"l":8.75,"n":95,"o":8.755,"t":"2026-10-14T18:25:00Z","v":11902,"vw":8.755038},{"c":8.765,"h":8.765,"l":8.75,"n":204,"o":8.7515,"t":"2026-10-14T18:30:00Z","v":13664,"vw":8.759561},{"c":8.77,"h":8.77,"l":8.7614,"n":164,"o":8.77,"t":"2026-10-14T18:35:00Z","v":8790,"vw":8.766065},{"c":8.765,"h":8.765,"l":8.76,"n":137,"o":8.765,"t":"2026-10-14T18:40:00Z","v":7096,"vw":8.764767},{"c":8.78,"h":8.78,"l":8.76,"n":209,"o":8.765,"t":"2026-10-14T18:45:00Z","v":20008,"vw":8.772875},{"c":8.775,"h":8.79,"l":8.775,"n":232,"o":8.775,"t":"2026-10-14T18:50:00Z","v":20927,"vw":8.778904},{"c":8.77,"h":8.78,"l":8.765,"n":207,"o":8.775,"t":"2026-10-14T18:55:00Z","v":18441,"vw":8.769234},{"c":8.785,"h":8.79,"l":8.765,"n":286,"o":8.765,"t":"2026-10-14T19:00:00Z","v":36354,"vw":8.772438},{"c":8.845,"h":8.845,"l":8.78,"n":283,"o":8.785,"t":"2026-10-14T19:05:00Z","v":39557,"vw":8.802702},{"c":8.835,"h":8.845,"l":8.83,"n":178,"o":8.845,"t":"2026-10-14T19:10:00Z","v":19027,"vw":8.839103},{"c":8.855,"h":8.8699,"l":8.835,"n":323,"o":8.835,"t":"2026-10-14T19:15:00Z","v":31522,"vw":8.852738},{"c":8.845,"h":8.86,"l":8.845,"n":233,"o":8.855,"t":"2026-10-14T19:20:00Z","v":23824,"vw":8.851932},{"c":8.85,"h":8.85,"l":8.84,"n":140,"o":8.845,"t":"2026-10-14T19:25:00Z","v":11083,"vw":8.844776},{"c":8.865,"h":8.89,"l":8.845,"n":542,"o":8.85,"t":"2026-10-14T19:30:00Z","v":51889,"vw":8.873968},{"c":8.835,"h":8.87,"l":8.835,"n":334,"o":8.865,"t":"2026-10-14T19:35:00Z","v":42532,"vw":8.851118},{"c":8.835,"h":8.84,"l":8.83,"n":224,"o":8.835,"t":"2026-10-14T19:40:00Z","v":17684,"vw":8.835649},{"c":8.875,"h":8.88,"l":8.835,"n":447,"o":8.835,"t":"2026-10-14T19:45:00Z","v":47533,"vw":8.857932},{"c":8.865,"h":8.885,"l":8.865,"n":751,"o":8.875,"t":"2026-10-14T19:50:00Z","v":79461,"vw":8.87246},{"c":8.94,"h":8.94,"l":8.87,"n":2816,"o":8.87,"t":"2026-10-14T19:55:00Z","v":401437,"vw":8.904133},{"c":8.89,"h":8.93,"l":8.89,"n":34,"o":8.93,"t":"2026-10-14T20:00:00Z","v":445979,"vw":8.92999},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-14T22:20:00Z","v":100,"vw":8.87},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-15T08:20:00Z","v":100,"vw":8.84},{"c":8.795,"h":8.81,"l":8.795,"n":2,"o":8.81,"t":"2026-10-15T08:50:00Z","v":600,"vw":8.802075},{"c":8.92,"h":8.93,"l":8.92,"n":7,"o":8.92,"t":"2026-10-15T11:05:00Z","v":1452,"vw":8.920691},{"c":8.91,"h":8.94,"l":8.91,"n":11,"o":8.91,"t":"2026-10-15T12:30:00Z","v":3735,"vw":8.917658},{"c":8.93,"h":8.94,"l":8.93,"n":7,"o":8.94,"t":"2026-10-15T12:35:00Z","v":1114,"vw":8.936687},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-15T13:20:00Z","v":182,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-15T13:25:00Z","v":294,"vw":8.91},{"c":9.105,"h":9.14,"l":8.89,"n":600,"o":8.91,"t":"2026-10-15T13:30:00Z","v":119569,"vw":8.976862},{"c":9.09,"h":9.1201,"l":9.0561,"n":297,"o":9.1,"t":"2026-10-15T13:35:00Z","v":27481,"vw":9.094826},{"c":8.97,"h":9.13,"l":8.97,"n":282,"o":9.095,"t":"2026-10-15T13:40:00Z","v":46831,"vw":9.05521},{"c":9.11,"h":9.11,"l":8.97,"n":440,"o":8.975,"t":"2026-10-15T13:45:00Z","v":168042,"vw":9.048059},{"c":9.175,"h":9.19,"l":9.112,"n":551,"o":9.12,"t":"2026-10-15T13:50:00Z","v":67047,"vw":9.16379},{"c":9.165,"h":9.2,"l":9.125,"n":749,"o":9.175,"t":"2026-10-15T13:55:00Z","v":93227,"vw":9.174921},{"c":9.185,"h":9.235,"l":9.17,"n":643,"o":9.18,"t":"2026-10-15T14:00:00Z","v":58358,"vw":9.203874},{"c":9.2699,"h":9.2699,"l":9.19,"n":488,"o":9.19,"t":"2026-10-15T14:05:00Z","v":37616,"vw":9.245368},{"c":9.345,"h":9.355,"l":9.265,"n":1081,"o":9.265,"t":"2026-10-15T14:10:00Z","v":118010,"vw":9.318383},{"c":9.275,"h":9.36,"l":9.275,"n":462,"o":9.345,"t":"2026-10-15T14:15:00Z","v":47505,"vw":9.320876},{"c":9.27,"h":9.28,"l":9.235,"n":455,"o":9.27,"t":"2026-10-15T14:20:00Z","v":36618,"vw":9.256614},{"c":9.275,"h":9.3,"l":9.26,"n":327,"o":9.27,"t":"2026-10-15T14:25:00Z","v":29604,"vw":9.279953},{"c":9.315,"h":9.335,"l":9.28,"n":363,"o":9.28,"t":"2026-10-15T14:30:00Z","v":29932,"vw":9.319982},{"c":9.28,"h":9.33,"l":9.2705,"n":398,"o":9.315,"t":"2026-10-15T14:35:00Z","v":42499,"vw":9.297027},{"c":9.295,"h":9.315,"l":9.285,"n":306,"o":9.285,"t":"2026-10-15T14:40:00Z","v":24445,"vw":9.299887},{"c":9.29,"h":9.2975,"l":9.242,"n":323,"o":9.295,"t":"2026-10-15T14:45:00Z","v":39428,"vw":9.266261},{"c":9.3315,"h":9.34,"l":9.285,"n":254,"o":9.295,"t":"2026-10-15T14:50:00Z","v":16043,"vw":9.319899},{"c":9.3251,"h":9.34,"l":9.315,"n":331,"o":9.34,"t":"2026-10-15T14:55:00Z","v":29268,"vw":9.330093},{"c":9.355,"h":9.355,"l":9.325,"n":351,"o":9.325,"t":"2026-10-15T15:00:00Z","v":32732,"vw":9.339134},{"c":9.365,"h":9.37,"l":9.355,"n":238,"o":9.355,"t":"2026-10-15T15:05:00Z","v":16568,"vw":9.361447},{"c":9.365,"h":9.405,"l":9.36,"n":525,"o":9.37,"t":"2026-10-15T15:10:00Z","v":69690,"vw":9.386983},{"c":9.355,"h":9.39,"l":9.35,"n":486,"o":9.365,"t":"2026-10-15T15:15:00Z","v":101348,"vw":9.36948},{"c":9.335,"h":9.36,"l":9.32,"n":263,"o":9.36,"t":"2026-10-15T15:20:00Z","v":22748,"vw":9.3356},{"c":9.355,"h":9.36,"l":9.3332,"n":169,"o":9.3332,"t":"2026-10-15T15:25:00Z","v":8358,"vw":9.348264},{"c":9.32,"h":9.36,"l":9.305,"n":335,"o":9.36,"t":"2026-10-15T15:30:00Z","v":22260,"vw":9.334015},{"c":9.345,"h":9.35,"l":9.315,"n":256,"o":9.33,"t":"2026-10-15T15:35:00Z","v":15487,"vw":9.324795},{"c":9.335,"h":9.35,"l":9.335,"n":241,"o":9.345,"t":"2026-10-15T15:40:00Z","v":17622,"vw":9.340457},{"c":9.335,"h":9.35,"l":9.325,"n":194,"o":9.33,"t":"2026-10-15T15:45:00Z","v":11472,"vw":9.335396},{"c":9.365,"h":9.3699,"l":9.335,"n":424,"o":9.335,"t":"2026-10-15T15:50:00Z","v":42676,"vw":9.353343},{"c":9.37,"h":9.39,"l":9.36,"n":250,"o":9.36,"t":"2026-10-15T15:55:00Z","v":13365,"vw":9.377963},{"c":9.325,"h":9.375,"l":9.325,"n":319,"o":9.37,"t":"2026-10-15T16:00:00Z","v":18518,"vw":9.340417},{"c":9.34,"h":9.345,"l":9.33,"n":211,"o":9.33,"t":"2026-10-15T16:05:00Z","v":14306,"vw":9.337904},{"c":9.335,"h":9.36,"l":9.33,"n":296,"o":9.33,"t":"2026-10-15T16:10:00Z","v":44903,"vw":9.349497},{"c":9.34,"h":9.34,"l":9.3312,"n":151,"o":9.335,"t":"2026-10-15T16:15:00Z","v":5646,"vw":9.335026},{"c":9.335,"h":9.34,"l":9.325,"n":221,"o":9.335,"t":"2026-10-15T16:20:00Z","v":17761,"vw":9.332136},{"c":9.32,"h":9.34,"l":9.315,"n":308,"o":9.335,"t":"2026-10-15T16:25:00Z","v":21990,"vw":9.328258},{"c":9.305,"h":9.31,"l":9.295,"n":181,"o":9.31,"t":"2026-10-15T16:30:00Z","v":11944,"vw":9.302784},{"c":9.34,"h":9.34,"l":9.305,"n":340,"o":9.305,"t":"2026-10-15T16:35:00Z","v":36973,"vw":9.322365},{"c":9.295,"h":9.345,"l":9.28,"n":343,"o":9.345,"t":"2026-10-15T16:40:00Z","v":67141,"vw":9.296902},{"c":9.305,"h":9.315,"l":9.285,"n":374,"o":9.29,"t":"2026-10-15T16:45:00Z","v":35286,"vw":9.300468},{"c":9.345,"h":9.345,"l":9.305,"n":298,"o":9.305,"t":"2026-10-15T16:50:00Z","v":43986,"vw":9.320388},{"c":9.355,"h":9.36,"l":9.35,"n":52,"o":9.35,"t":"2026-10-15T16:55:00Z","v":3752,"vw":9.354163},{"c":9.415,"h":9.44,"l":9.415,"n":213,"o":9.44,"t":"2026-10-15T18:10:00Z","v":17440,"vw":9.426309},{"c":9.445,"h":9.45,"l":9.415,"n":281,"o":9.415,"t":"2026-10-15T18:15:00Z","v":20489,"vw":9.430479},{"c":9.435,"h":9.46,"l":9.435,"n":445,"o":9.45,"t":"2026-10-15T18:20:00Z","v":111343,"vw":9.446058},{"c":9.435,"h":9.44,"l":9.42,"n":365,"o":9.43,"t":"2026-10-15T18:25:00Z","v":27044,"vw":9.429741},{"c":9.43,"h":9.44,"l":9.425,"n":446,"o":9.435,"t":"2026-10-15T18:30:00Z","v":44999,"vw":9.429649},{"c":9.44,"h":9.44,"l":9.42,"n":250,"o":9.425,"t":"2026-10-15T18:35:00Z","v":17426,"vw":9.428438},{"c":9.425,"h":9.44,"l":9.415,"n":341,"o":9.435,"t":"2026-10-15T18:40:00Z","v":29785,"vw":9.429854},{"c":9.45,"h":9.45,"l":9.425,"n":194,"o":9.425,"t":"2026-10-15T18:45:00Z","v":12484,"vw":9.440535},{"c":9.425,"h":9.455,"l":9.425,"n":324,"o":9.45,"t":"2026-10-15T18:50:00Z","v":32137,"vw":9.442362},{"c":9.435,"h":9.44,"l":9.425,"n":212,"o":9.425,"t":"2026-10-15T18:55:00Z","v":9776,"vw":9.431687},{"c":9.455,"h":9.46,"l":9.435,"n":250,"o":9.44,"t":"2026-10-15T19:00:00Z","v":42846,"vw":9.446183},{"c":9.435,"h":9.465,"l":9.43,"n":445,"o":9.455,"t":"2026-10-15T19:05:00Z","v":44809,"vw":9.450558},{"c":9.425,"h":9.435,"l":9.415,"n":274,"o":9.43,"t":"2026-10-15T19:10:00Z","v":18173,"vw":9.426002},{"c":9.425,"h":9.43,"l":9.42,"n":296,"o":9.425,"t":"2026-10-15T19:15:00Z","v":38337,"vw":9.424914},{"c":9.385,"h":9.425,"l":9.385,"n":417,"o":9.425,"t":"2026-10-15T19:20:00Z","v":45646,"vw":9.40927},{"c":9.345,"h":9.38,"l":9.34,"n":371,"o":9.38,"t":"2026-10-15T19:25:00Z","v":42203,"vw":9.360667},{"c":9.355,"h":9.36,"l":9.34,"n":376,"o":9.345,"t":"2026-10-15T19:30:00Z","v":36091,"vw":9.348616},{"c":9.385,"h":9.399,"l":9.35,"n":627,"o":9.355,"t":"2026-10-15T19:35:00Z","v":78385,"vw":9.375636},{"c":9.385,"h":9.39,"l":9.37,"n":561,"o":9.38,"t":"2026-10-15T19:40:00Z","v":58217,"vw":9.379505},{"c":9.42,"h":9.43,"l":9.38,"n":1231,"o":9.385,"t":"2026-10-15T19:45:00Z","v":154227,"vw":9.409217},{"c":9.395,"h":9.415,"l":9.38,"n":2126,"o":9.41,"t":"2026-10-15T19:50:00Z","v":247245,"vw":9.398443},{"c":9.4,"h":9.47,"l":9.39,"n":3352,"o":9.4,"t":"2026-10-15T19:55:00Z","v":585783,"vw":9.43097},{"c":9.36,"h":9.39,"l":9.36,"n":51,"o":9.39,"t":"2026-10-15T20:00:00Z","v":597133,"vw":9.389893},{"c":9.38,"h":9.38,"l":9.35,"n":2,"o":9.35,"t":"2026-10-15T20:25:00Z","v":480,"vw":9.371875}],"history":[{"c":14.75,"h":14.83,"l":14.47,"n":16931,"o":14.52,"t":"2024-10-14T04:00:00Z","v":1759787,"vw":14.705821},{"c":14.97,"h":15.145,"l":14.66,"n":17758,"o":14.66,"t":"2024-10-15T04:00:00Z","v":1762572,"vw":14.998821},{"c":15.05,"h":15.23,"l":14.905,"n":13289,"o":15.02,"t":"2024-10-16T04:00:00Z","v":821250,"vw":15.031323},{"c":15.27,"h":15.43,"l":15.185,"n":19665,"o":15.26,"t":"2024-10-17T04:00:00Z","v":1552798,"vw":15.282801},{"c":15.51,"h":15.6,"l":15.1704,"n":16300,"o":15.26,"t":"2024-10-18T04:00:00Z","v":1220235,"vw":15.453353},{"c":15.26,"h":15.67,"l":15.125,"n":15905,"o":15.45,"t":"2024-10-21T04:00:00Z","v":1118504,"vw":15.345384},{"c":15.35,"h":15.365,"l":15.13,"n":16847,"o":15.18,"t":"2024-10-22T04:00:00Z","v":1756987,"vw":15.309896},{"c":15.3,"h":15.595,"l":15.19,"n":21380,"o":15.35,"t":"2024-10-23T04:00:00Z","v":2056786,"vw":15.345649},{"c":15.25,"h":15.555,"l":15.15,"n":18963,"o":15.28,"t":"2024-10-24T04:00:00Z","v":1482206,"vw":15.28795},{"c":15.27,"h":15.355,"l":15.08,"n":18221,"o":15.27,"t":"2024-10-25T04:00:00Z","v":1304617,"vw":15.230699},{"c":15.67,"h":15.735,"l":15.315,"n":21852,"o":15.46,"t":"2024-10-28T04:00:00Z","v":2268266,"vw":15.617463},{"c":16.04,"h":16.1,"l":15.6253,"n":18815,"o":15.63,"t":"2024-10-29T04:00:00Z","v":1492288,"vw":16.003124},{"c":16.14,"h":16.36,"l":15.9501,"n":19462,"o":16.01,"t":"2024-10-30T04:00:00Z","v":1970776,"vw":16.21501},{"c":16.04,"h":16.7,"l":15.845,"n":21248,"o":16.24,"t":"2024-10-31T04:00:00Z","v":2253994,"vw":16.079004},{"c":16.13,"h":16.42,"l":16.03,"n":19817,"o":16.06,"t":"2024-11-01T04:00:00Z","v":1978280,"vw":16.171379},{"c":16.34,"h":16.465,"l":16,"n":24655,"o":16.04,"t":"2024-11-04T05:00:00Z","v":2833269,"vw":16.35856},{"c":16.49,"h":17.03,"l":16.27,"n":31846,"o":16.33,"t":"2024-11-05T05:00:00Z","v":4103797,"vw":16.653022},{"c":17.41,"h":17.76,"l":17.1355,"n":45648,"o":17.46,"t":"2024-11-06T05:00:00Z","v":4667625,"vw":17.503015},{"c":15.46,"h":16.66,"l":15.36,"n":49789,"o":16.21,"t":"2024-11-07T05:00:00Z","v":5422249,"vw":15.909347},{"c":15.49,"h":15.805,"l":15.28,"n":29174,"o":15.45,"t":"2024-11-08T05:00:00Z","v":2830607,"vw":15.465068},{"c":14.8,"h":15.69,"l":14.76,"n":24974,"o":15.69,"t":"2024-11-11T05:00:00Z","v":2365684,"vw":14.970864},{"c":14.26,"h":14.62,"l":14.15,"n":22770,"o":14.59,"t":"2024-11-12T05:00:00Z","v":2187752,"vw":14.31462},{"c":14.4,"h":14.57,"l":14.12,"n":20850,"o":14.305,"t":"2024-11-13T05:00:00Z","v":1897510,"vw":14.413745},{"c":14.58,"h":14.75,"l":14.255,"n":17748,"o":14.45,"t":"2024-11-14T05:00:00Z","v":1501540,"vw":14.570537},{"c":13.94,"h":14.69,"l":13.9,"n":22700,"o":14.61,"t":"2024-11-15T05:00:00Z","v":2279717,"vw":14.056406},{"c":13.79,"h":13.91,"l":13.61,"n":20459,"o":13.89,"t":"2024-11-18T05:00:00Z","v":1953726,"vw":13.74443},{"c":13.43,"h":13.7,"l":13.355,"n":20576,"o":13.57,"t":"2024-11-19T05:00:00Z","v":1962561,"vw":13.486129},{"c":13.35,"h":13.62,"l":13.24,"n":17521,"o":13.47,"t":"2024-11-20T05:00:00Z","v":1555632,"vw":13.356363},{"c":13.45,"h":13.53,"l":13.26,"n":23021,"o":13.37,"t":"2024-11-21T05:00:00Z","v":1644766,"vw":13.440956},{"c":13.87,"h":13.985,"l":13.5,"n":17888,"o":13.58,"t":"2024-11-22T05:00:00Z","v":1473797,"vw":13.847326},{"c":14.21,"h":14.53,"l":13.998,"n":23531,"o":14,"t":"2024-11-25T05:00:00Z","v":2623520,"vw":14.277784},{"c":13.88,"h":14.2,"l":13.83,"n":18094,"o":14.1,"t":"2024-11-26T05:00:00Z","v":1672008,"vw":13.936405},{"c":14.1,"h":14.13,"l":13.86,"n":16692,"o":13.91,"t":"2024-11-27T05:00:00Z","v":1417061,"vw":14.036934},{"c":14.33,"h":14.375,"l":14.1,"n":11139,"o":14.13,"t":"2024-11-29T05:00:00Z","v":1046086,"vw":14.264392},{"c":14.44,"h":14.5,"l":14.18,"n":24968,"o":14.3,"t":"2024-12-02T05:00:00Z","v":2150915,"vw":14.366294},{"c":14.15,"h":14.525,"l":14.105,"n":17966,"o":14.49,"t":"2024-12-03T05:00:00Z","v":1631595,"vw":14.208204},{"c":14.56,"h":14.6,"l":14.11,"n":20515,"o":14.15,"t":"2024-12-04T05:00:00Z","v":1410459,"vw":14.47397},{"c":14.07,"h":14.695,"l":14.06,"n":17131,"o":14.61,"t":"2024-12-05T05:00:00Z","v":1206857,"vw":14.179896},{"c":14.33,"h":14.475,"l":14.21,"n":15067,"o":14.26,"t":"2024-12-06T05:00:00Z","v":1226886,"vw":14.337856},{"c":14.01,"h":14.6,"l":13.99,"n":21058,"o":14.49,"t":"2024-12-09T05:00:00Z","v":1616695,"vw":14.211259},{"c":13.98,"h":14.23,"l":13.9,"n":15074,"o":14.01,"t":"2024-12-10T05:00:00Z","v":1078912,"vw":14.052596},{"c":13.86,"h":14.07,"l":13.725,"n":13962,"o":14,"t":"2024-12-11T05:00:00Z","v":1033393,"vw":13.835748},{"c":13.67,"h":14.03,"l":13.35,"n":20768,"o":13.83,"t":"2024-12-12T05:00:00Z","v":1591963,"vw":13.779041},{"c":13.77,"h":13.78,"l":13.495,"n":18058,"o":13.61,"t":"2024-12-13T05:00:00Z","v":2032714,"vw":13.696415},{"c":13.76,"h":13.9973,"l":13.6,"n":19526,"o":13.6,"t":"2024-12-16T05:00:00Z","v":1740190,"vw":13.766679},{"c":13.49,"h":13.78,"l":13.381,"n":20976,"o":13.77,"t":"2024-12-17T05:00:00Z","v":1610646,"vw":13.521316},{"c":12.95,"h":13.85,"l":12.935,"n":29252,"o":13.56,"t":"2024-12-18T05:00:00Z","v":2575678,"vw":13.278958},{"c":13.89,"h":14.59,"l":13.645,"n":62196,"o":14.39,"t":"2024-12-19T05:00:00Z","v":8615559,"vw":14.076105},{"c":13.79,"h":14.115,"l":13.3201,"n":54604,"o":13.75,"t":"2024-12-20T05:00:00Z","v":14156387,"vw":13.812321},{"c":14.06,"h":14.08,"l":13.445,"n":27375,"o":13.8,"t":"2024-12-23T05:00:00Z","v":2898368,"vw":13.840735},{"c":14.41,"h":14.42,"l":14.01,"n":15476,"o":14.08,"t":"2024-12-24T05:00:00Z","v":1307872,"vw":14.29478},{"c":14.41,"h":14.44,"l":14.2137,"n":17968,"o":14.37,"t":"2024-12-26T05:00:00Z","v":1816429,"vw":14.365824},{"c":14.55,"h":14.6,"l":14.2,"n":23073,"o":14.35,"t":"2024-12-27T05:00:00Z","v":1964131,"vw":14.453113},{"c":14.9,"h":14.92,"l":14.181,"n":24302,"o":14.38,"t":"2024-12-30T05:00:00Z","v":2179414,"vw":14.711677},{"c":14.77,"h":15.105,"l":14.715,"n":22736,"o":14.97,"t":"2024-12-31T05:00:00Z","v":1690589,"vw":14.86578},{"c":14.99,"h":15.239,"l":14.82,"n":20961,"o":14.9,"t":"2025-01-02T05:00:00Z","v":1729914,"vw":15.022225},{"c":14.99,"h":15.1299,"l":14.78,"n":23751,"o":15.06,"t":"2025-01-03T05:00:00Z","v":1893254,"vw":14.933306},{"c":15.23,"h":15.3499,"l":14.99,"n":23848,"o":15.13,"t":"2025-01-06T05:00:00Z","v":2143446,"vw":15.169926},{"c":15.35,"h":15.57,"l":15.057,"n":26567,"o":15.35,"t":"2025-01-07T05:00:00Z","v":2259116,"vw":15.357748},{"c":15.08,"h":15.2,"l":14.5,"n":32159,"o":15.18,"t":"2025-01-08T05:00:00Z","v":3187627,"vw":14.892722},{"c":14.2,"h":15,"l":13.95,"n":31393,"o":15,"t":"2025-01-10T05:00:00Z","v":2759025,"vw":14.327818},{"c":14.34,"h":14.4,"l":13.915,"n":27216,"o":14.02,"t":"2025-01-13T05:00:00Z","v":2315583,"vw":14.211639},{"c":14.82,"h":14.98,"l":14.18,"n":18151,"o":14.18,"t":"2025-01-14T05:00:00Z","v":1710913,"vw":14.818158},{"c":15.26,"h":15.6,"l":15.19,"n":25924,"o":15.21,"t":"2025-01-15T05:00:00Z","v":2655550,"vw":15.360417},{"c":15.66,"h":15.74,"l":15.1,"n":25226,"o":15.19,"t":"2025-01-16T05:00:00Z","v":2232491,"vw":15.539381},{"c":16.03,"h":16.07,"l":15.65,"n":30469,"o":15.88,"t":"2025-01-17T05:00:00Z","v":2761166,"vw":15.964909},{"c":15.9,"h":16.25,"l":15.829,"n":27240,"o":16.12,"t":"2025-01-21T05:00:00Z","v":2809232,"vw":15.986301},{"c":15.74,"h":16.08,"l":15.69,"n":24465,"o":15.89,"t":"2025-01-22T05:00:00Z","v":2243159,"vw":15.845805},{"c":17.93,"h":17.95,"l":15.83,"n":69230,"o":15.86,"t":"2025-01-23T05:00:00Z","v":7959117,"vw":17.347578},{"c":17.66,"h":17.94,"l":17.44,"n":41453,"o":17.79,"t":"2025-01-24T05:00:00Z","v":3817674,"vw":17.744823},{"c":17.67,"h":18.03,"l":17.15,"n":35723,"o":17.59,"t":"2025-01-27T05:00:00Z","v":3285851,"vw":17.588997},{"c":17.86,"h":17.91,"l":17.27,"n":23647,"o":17.65,"t":"2025-01-28T05:00:00Z","v":1799503,"vw":17.742468},{"c":17.74,"h":18.1,"l":17.685,"n":21835,"o":17.86,"t":"2025-01-29T05:00:00Z","v":1876207,"vw":17.841749},{"c":17.48,"h":17.845,"l":17.38,"n":25741,"o":17.78,"t":"2025-01-30T05:00:00Z","v":1950416,"vw":17.547159},{"c":17.56,"h":17.87,"l":17.405,"n":24479,"o":17.49,"t":"2025-01-31T05:00:00Z","v":1582691,"vw":17.626925},{"c":17.27,"h":17.635,"l":16.94,"n":25524,"o":17,"t":"2025-02-03T05:00:00Z","v":1863336,"vw":17.349761},{"c":17.43,"h":17.575,"l":16.98,"n":29433,"o":17.44,"t":"2025-02-04T05:00:00Z","v":2222129,"vw":17.414016},{"c":17.47,"h":17.875,"l":17.28,"n":21498,"o":17.36,"t":"2025-02-05T05:00:00Z","v":1674872,"vw":17.537975},{"c":17.48,"h":17.61,"l":17.23,"n":22850,"o":17.39,"t":"2025-02-06T05:00:00Z","v":1399387,"vw":17.382656},{"c":18.29,"h":18.34,"l":17.68,"n":34357,"o":17.83,"t":"2025-02-07T05:00:00Z","v":2737293,"vw":18.181097},{"c":18.41,"h":18.515,"l":18.15,"n":29634,"o":18.37,"t":"2025-02-10T05:00:00Z","v":2108269,"vw":18.376883},{"c":17.84,"h":18.66,"l":17.72,"n":29802,"o":18.33,"t":"2025-02-11T05:00:00Z","v":2091764,"vw":17.942571},{"c":17.66,"h":17.8,"l":17.39,"n":22741,"o":17.64,"t":"2025-02-12T05:00:00Z","v":2168122,"vw":17.607471},{"c":17.75,"h":17.81,"l":17.325,"n":21499,"o":17.6,"t":"2025-02-13T05:00:00Z","v":1718694,"vw":17.635867},{"c":17.81,"h":18.1991,"l":17.81,"n":23949,"o":17.94,"t":"2025-02-14T05:00:00Z","v":2064437,"vw":17.921647},{"c":17.64,"h":17.87,"l":17.1315,"n":38373,"o":17.81,"t":"2025-02-18T05:00:00Z","v":2933992,"vw":17.551509},{"c":17.7,"h":18.09,"l":17.222,"n":45576,"o":17.49,"t":"2025-02-19T05:00:00Z","v":3930720,"vw":17.722236},{"c":16.5,"h":17.35,"l":15.95,"n":52226,"o":17.21,"t":"2025-02-20T05:00:00Z","v":5104741,"vw":16.487243},{"c":15.11,"h":16.52,"l":14.92,"n":50122,"o":16.47,"t":"2025-02-21T05:00:00Z","v":5350811,"vw":15.253993},{"c":15.02,"h":15.24,"l":14.785,"n":35050,"o":15.12,"t":"2025-02-24T05:00:00Z","v":3335971,"vw":15.016142},{"c":14.97,"h":15.175,"l":14.775,"n":33066,"o":14.99,"t":"2025-02-25T05:00:00Z","v":2897975,"vw":14.958301},{"c":14.91,"h":15.405,"l":14.88,"n":24928,"o":15.09,"t":"2025-02-26T05:00:00Z","v":2049103,"vw":15.064404},{"c":14.45,"h":14.94,"l":14.33,"n":28832,"o":14.91,"t":"2025-02-27T05:00:00Z","v":2626957,"vw":14.477242},{"c":14.8,"h":14.93,"l":14.35,"n":27473,"o":14.4,"t":"2025-02-28T05:00:00Z","v":2431034,"vw":14.745611},{"c":14.39,"h":15.16,"l":14.35,"n":25570,"o":14.77,"t":"2025-03-03T05:00:00Z","v":2140834,"vw":14.647377},{"c":13.79,"h":14.08,"l":13.485,"n":42347,"o":14.06,"t":"2025-03-04T05:00:00Z","v":3119197,"vw":13.746896},{"c":13.69,"h":13.785,"l":13.35,"n":30793,"o":13.76,"t":"2025-03-05T05:00:00Z","v":3056058,"vw":13.588963},{"c":13.95,"h":14.225,"l":13.49,"n":44598,"o":13.49,"t":"2025-03-06T05:00:00Z","v":3625980,"vw":13.956864},{"c":14.17,"h":14.24,"l":13.575,"n":24953,"o":13.9,"t":"2025-03-07T05:00:00Z","v":2908838,"vw":14.040357},{"c":13.31,"h":13.955,"l":13.225,"n":48371,"o":13.84,"t":"2025-03-10T04:00:00Z","v":4659421,"vw":13.462128},{"c":13.57,"h":13.66,"l":13.13,"n":51211,"o":13.3,"t":"2025-03-11T04:00:00Z","v":5963466,"vw":13.505257},{"c":13.75,"h":13.8778,"l":13.36,"n":45210,"o":13.68,"t":"2025-03-12T04:00:00Z","v":3955650,"vw":13.696114},{"c":13.68,"h":13.97,"l":13.54,"n":46653,"o":13.75,"t":"2025-03-13T04:00:00Z","v":3588876,"vw":13.758819},{"c":13.84,"h":14.05,"l":13.8,"n":26173,"o":13.95,"t":"2025-03-14T04:00:00Z","v":2569029,"vw":13.918776},{"c":14.45,"h":14.6,"l":13.86,"n":40201,"o":13.86,"t":"2025-03-17T04:00:00Z","v":3252151,"vw":14.340464},{"c":14.34,"h":14.54,"l":14.155,"n":32124,"o":14.46,"t":"2025-03-18T04:00:00Z","v":2947728,"vw":14.343959},{"c":14.81,"h":14.97,"l":14.4,"n":29210,"o":14.4,"t":"2025-03-19T04:00:00Z","v":3101840,"vw":14.755632},{"c":14.98,"h":15.18,"l":14.735,"n":29350,"o":14.77,"t":"2025-03-20T04:00:00Z","v":2344181,"vw":14.974357},{"c":14.89,"h":14.975,"l":14.64,"n":20154,"o":14.81,"t":"2025-03-21T04:00:00Z","v":1988090,"vw":14.877333},{"c":15.01,"h":15.19,"l":14.79,"n":33232,"o":15.15,"t":"2025-03-24T04:00:00Z","v":2652019,"vw":14.976636},{"c":15.33,"h":15.46,"l":15.07,"n":28137,"o":15.08,"t":"2025-03-25T04:00:00Z","v":2329829,"vw":15.328025},{"c":15.09,"h":15.43,"l":14.86,"n":22754,"o":15.35,"t":"2025-03-26T04:00:00Z","v":2450694,"vw":15.042113},{"c":14.68,"h":15.08,"l":14.58,"n":23964,"o":15,"t":"2025-03-27T04:00:00Z","v":1995090,"vw":14.735903},{"c":14.085,"h":14.69,"l":13.955,"n":21819,"o":14.68,"t":"2025-03-28T04:00:00Z","v":1727663,"vw":14.180346},{"c":14.17,"h":14.25,"l":13.39,"n":32261,"o":13.94,"t":"2025-03-31T04:00:00Z","v":2514367,"vw":13.988575},{"c":14.03,"h":14.12,"l":13.75,"n":32758,"o":14.03,"t":"2025-04-01T04:00:00Z","v":2717284,"vw":13.978795},{"c":14.31,"h":14.455,"l":13.85,"n":25906,"o":13.85,"t":"2025-04-02T04:00:00Z","v":1818432,"vw":14.260735},{"c":12.98,"h":13.56,"l":12.94,"n":52773,"o":13.56,"t":"2025-04-03T04:00:00Z","v":4228603,"vw":13.065192},{"c":11.69,"h":12.565,"l":11.485,"n":46475,"o":12.4,"t":"2025-04-04T04:00:00Z","v":4586887,"vw":11.83076},{"c":11.2,"h":12,"l":10.54,"n":40915,"o":11.03,"t":"2025-04-07T04:00:00Z","v":3937797,"vw":11.211008},{"c":10.67,"h":12.045,"l":10.5,"n":45550,"o":11.59,"t":"2025-04-08T04:00:00Z","v":3776578,"vw":11.107065},{"c":12.61,"h":12.71,"l":10.43,"n":53848,"o":10.7,"t":"2025-04-09T04:00:00Z","v":4751505,"vw":11.645092},{"c":11.44,"h":12.11,"l":11.09,"n":46304,"o":12.11,"t":"2025-04-10T04:00:00Z","v":3696327,"vw":11.44115},{"c":11.62,"h":11.72,"l":11.155,"n":35382,"o":11.42,"t":"2025-04-11T04:00:00Z","v":2968926,"vw":11.513598},{"c":11.71,"h":11.97,"l":11.425,"n":25479,"o":11.92,"t":"2025-04-14T04:00:00Z","v":2092038,"vw":11.680344},{"c":11.86,"h":11.89,"l":11.58,"n":22529,"o":11.66,"t":"2025-04-15T04:00:00Z","v":1819903,"vw":11.79272},{"c":11.77,"h":11.95,"l":11.565,"n":23204,"o":11.72,"t":"2025-04-16T04:00:00Z","v":1914243,"vw":11.744695},{"c":11.72,"h":11.87,"l":11.56,"n":19752,"o":11.8,"t":"2025-04-17T04:00:00Z","v":1598001,"vw":11.734968},{"c":11.42,"h":11.655,"l":11.225,"n":22402,"o":11.6,"t":"2025-04-21T04:00:00Z","v":1789630,"vw":11.367661},{"c":11.89,"h":11.97,"l":11.5655,"n":26231,"o":11.65,"t":"2025-04-22T04:00:00Z","v":2017073,"vw":11.806327},{"c":12.34,"h":12.87,"l":12.215,"n":23702,"o":12.46,"t":"2025-04-23T04:00:00Z","v":2171863,"vw":12.45519},{"c":12.7,"h":12.74,"l":12.28,"n":22398,"o":12.4,"t":"2025-04-24T04:00:00Z","v":1562293,"vw":12.611084},{"c":12.73,"h":12.885,"l":12.58,"n":25245,"o":12.73,"t":"2025-04-25T04:00:00Z","v":1715689,"vw":12.744579},{"c":12.82,"h":13.07,"l":12.57,"n":25173,"o":12.7,"t":"2025-04-28T04:00:00Z","v":1553687,"vw":12.797405},{"c":12.71,"h":12.86,"l":12.6,"n":38506,"o":12.79,"t":"2025-04-29T04:00:00Z","v":2570383,"vw":12.751596},{"c":12.45,"h":12.515,"l":12.11,"n":22658,"o":12.28,"t":"2025-04-30T04:00:00Z","v":1654448,"vw":12.371862},{"c":12.69,"h":12.995,"l":12.51,"n":29695,"o":12.65,"t":"2025-05-01T04:00:00Z","v":2355060,"vw":12.782672},{"c":12.87,"h":12.955,"l":12.62,"n":23121,"o":12.75,"t":"2025-05-02T04:00:00Z","v":1683162,"vw":12.805522},{"c":12.73,"h":13.055,"l":12.6,"n":30135,"o":12.68,"t":"2025-05-05T04:00:00Z","v":2716639,"vw":12.826269},{"c":12.76,"h":12.83,"l":12.455,"n":46093,"o":12.54,"t":"2025-05-06T04:00:00Z","v":4146220,"vw":12.720326},{"c":14.36,"h":14.47,"l":12.91,"n":81386,"o":13,"t":"2025-05-07T04:00:00Z","v":7076539,"vw":14.042385},{"c":14.94,"h":15.15,"l":14.51,"n":51885,"o":14.6,"t":"2025-05-08T04:00:00Z","v":3706009,"vw":14.922061},{"c":15.02,"h":15.335,"l":14.736,"n":49644,"o":14.84,"t":"2025-05-09T04:00:00Z","v":4269664,"vw":15.10197},{"c":15.3,"h":16.07,"l":15.27,"n":40216,"o":15.98,"t":"2025-05-12T04:00:00Z","v":4023317,"vw":15.444189},{"c":15.67,"h":15.9,"l":15.3,"n":38303,"o":15.36,"t":"2025-05-13T04:00:00Z","v":3619471,"vw":15.691272},{"c":15.71,"h":15.98,"l":15.615,"n":36152,"o":15.68,"t":"2025-05-14T04:00:00Z","v":2899721,"vw":15.736672},{"c":15.16,"h":15.655,"l":15.065,"n":28403,"o":15.65,"t":"2025-05-15T04:00:00Z","v":2429699,"vw":15.238158},{"c":15.3,"h":15.41,"l":15.06,"n":28329,"o":15.16,"t":"2025-05-16T04:00:00Z","v":2458076,"vw":15.285058},{"c":14.94,"h":15.25,"l":14.85,"n":27442,"o":14.96,"t":"2025-05-19T04:00:00Z","v":2473708,"vw":14.97914},{"c":14.61,"h":14.865,"l":14.445,"n":27245,"o":14.78,"t":"2025-05-20T04:00:00Z","v":2189968,"vw":14.620817},{"c":13.54,"h":14.46,"l":13.495,"n":32828,"o":14.44,"t":"2025-05-21T04:00:00Z","v":2855476,"vw":13.762259},{"c":13.87,"h":14.07,"l":13.43,"n":44901,"o":13.43,"t":"2025-05-22T04:00:00Z","v":3616713,"vw":13.862897},{"c":13.69,"h":13.795,"l":13.33,"n":23644,"o":13.54,"t":"2025-05-23T04:00:00Z","v":2315776,"vw":13.68617},{"c":14.33,"h":14.445,"l":13.8268,"n":36250,"o":14,"t":"2025-05-27T04:00:00Z","v":3225901,"vw":14.264975},{"c":14.58,"h":14.765,"l":14.31,"n":31254,"o":14.32,"t":"2025-05-28T04:00:00Z","v":2852211,"vw":14.603208},{"c":14.56,"h":14.89,"l":14.455,"n":31946,"o":14.89,"t":"2025-05-29T04:00:00Z","v":2781183,"vw":14.582083},{"c":14.24,"h":14.44,"l":13.855,"n":29761,"o":14.4,"t":"2025-05-30T04:00:00Z","v":3440429,"vw":14.123928},{"c":14.01,"h":14.31,"l":13.935,"n":28226,"o":14.25,"t":"2025-06-02T04:00:00Z","v":2077079,"vw":14.010153},{"c":14.04,"h":14.215,"l":13.905,"n":22724,"o":14.01,"t":"2025-06-03T04:00:00Z","v":1886863,"vw":14.052816},{"c":14.44,"h":14.605,"l":14.05,"n":27252,"o":14.05,"t":"2025-06-04T04:00:00Z","v":2456002,"vw":14.438296},{"c":14.14,"h":14.61,"l":13.94,"n":31989,"o":14.44,"t":"2025-06-05T04:00:00Z","v":3231748,"vw":14.210991},{"c":14.12,"h":14.425,"l":14.09,"n":23911,"o":14.32,"t":"2025-06-06T04:00:00Z","v":1758059,"vw":14.163767},{"c":14.27,"h":14.55,"l":14.2,"n":31513,"o":14.34,"t":"2025-06-09T04:00:00Z","v":2378790,"vw":14.309586},{"c":14.27,"h":14.48,"l":14.15,"n":19080,"o":14.292,"t":"2025-06-10T04:00:00Z","v":1412805,"vw":14.315327},{"c":14.12,"h":14.4857,"l":14.065,"n":23362,"o":14.45,"t":"2025-06-11T04:00:00Z","v":2852588,"vw":14.175866},{"c":14,"h":14.225,"l":13.85,"n":22937,"o":14,"t":"2025-06-12T04:00:00Z","v":1902376,"vw":14.016283},{"c":13.3,"h":13.805,"l":13.26,"n":28583,"o":13.64,"t":"2025-06-13T04:00:00Z","v":2434487,"vw":13.407431},{"c":13.39,"h":13.625,"l":13.315,"n":38128,"o":13.45,"t":"2025-06-16T04:00:00Z","v":3343470,"vw":13.417109},{"c":13.2,"h":13.47,"l":13.13,"n":31430,"o":13.22,"t":"2025-06-17T04:00:00Z","v":2561919,"vw":13.245999},{"c":13.04,"h":13.335,"l":12.975,"n":28171,"o":13.25,"t":"2025-06-18T04:00:00Z","v":2881623,"vw":13.099006},{"c":12.97,"h":13.28,"l":12.95,"n":26516,"o":13.16,"t":"2025-06-20T04:00:00Z","v":3985642,"vw":13.003756},{"c":13.06,"h":13.1,"l":12.65,"n":30832,"o":12.9,"t":"2025-06-23T04:00:00Z","v":2997907,"vw":12.995751},{"c":13.43,"h":13.65,"l":13.13,"n":31193,"o":13.1518,"t":"2025-06-24T04:00:00Z","v":3560311,"vw":13.43767},{"c":12.5,"h":13.53,"l":12.45,"n":48685,"o":13.5,"t":"2025-06-25T04:00:00Z","v":6304751,"vw":12.668348},{"c":12.91,"h":12.93,"l":12.08,"n":42991,"o":12.5,"t":"2025-06-26T04:00:00Z","v":5590564,"vw":12.660522},{"c":13.06,"h":13.09,"l":12.68,"n":43678,"o":12.95,"t":"2025-06-27T04:00:00Z","v":23516269,"vw":13.021425},{"c":13.05,"h":13.21,"l":12.745,"n":37224,"o":13.21,"t":"2025-06-30T04:00:00Z","v":4485687,"vw":13.017895},{"c":13.87,"h":13.92,"l":12.805,"n":41393,"o":13.05,"t":"2025-07-01T04:00:00Z","v":4308758,"vw":13.71619},{"c":14.99,"h":15.125,"l":13.82,"n":49605,"o":13.96,"t":"2025-07-02T04:00:00Z","v":5341867,"vw":14.768537},{"c":17.5,"h":17.8,"l":15.71,"n":104447,"o":15.88,"t":"2025-07-03T04:00:00Z","v":14366973,"vw":17.318378},{"c":17.17,"h":17.905,"l":16.88,"n":78160,"o":17.48,"t":"2025-07-07T04:00:00Z","v":9787465,"vw":17.164977},{"c":17.49,"h":17.72,"l":17.24,"n":47987,"o":17.35,"t":"2025-07-08T04:00:00Z","v":4858959,"vw":17.499992},{"c":17.33,"h":17.64,"l":17.19,"n":33616,"o":17.64,"t":"2025-07-09T04:00:00Z","v":2936458,"vw":17.339157},{"c":18.16,"h":18.405,"l":17.53,"n":57810,"o":17.64,"t":"2025-07-10T04:00:00Z","v":5698697,"vw":18.101016},{"c":18,"h":18.275,"l":17.79,"n":41491,"o":18,"t":"2025-07-11T04:00:00Z","v":5335419,"vw":17.993382},{"c":18.16,"h":18.2,"l":17.63,"n":33982,"o":17.76,"t":"2025-07-14T04:00:00Z","v":4078221,"vw":18.083917},{"c":18.24,"h":18.33,"l":18.025,"n":34908,"o":18.33,"t":"2025-07-15T04:00:00Z","v":3665169,"vw":18.192133},{"c":17.64,"h":18.5,"l":17.59,"n":36350,"o":18.46,"t":"2025-07-16T04:00:00Z","v":3905585,"vw":17.73651},{"c":17.51,"h":17.985,"l":17.495,"n":37800,"o":17.63,"t":"2025-07-17T04:00:00Z","v":3495283,"vw":17.65804},{"c":17.51,"h":17.71,"l":17.275,"n":25974,"o":17.71,"t":"2025-07-18T04:00:00Z","v":2356282,"vw":17.444172},{"c":17.33,"h":17.8652,"l":17.29,"n":25243,"o":17.68,"t":"2025-07-21T04:00:00Z","v":2068406,"vw":17.488336},{"c":17.79,"h":18.265,"l":17.11,"n":35992,"o":17.38,"t":"2025-07-22T04:00:00Z","v":3476049,"vw":17.857461},{"c":18.24,"h":18.325,"l":17.82,"n":26277,"o":17.98,"t":"2025-07-23T04:00:00Z","v":1911528,"vw":18.207411},{"c":17.9,"h":18.35,"l":17.88,"n":30820,"o":18.24,"t":"2025-07-24T04:00:00Z","v":2559029,"vw":18.061855},{"c":17.82,"h":17.94,"l":17.505,"n":24450,"o":17.9,"t":"2025-07-25T04:00:00Z","v":1678825,"vw":17.726023},{"c":18.13,"h":18.2,"l":17.84,"n":23368,"o":17.84,"t":"2025-07-28T04:00:00Z","v":1996842,"vw":18.071085},{"c":17.68,"h":18.13,"l":17.62,"n":24768,"o":18.1,"t":"2025-07-29T04:00:00Z","v":2299392,"vw":17.784508},{"c":17.56,"h":17.94,"l":17.255,"n":28780,"o":17.8,"t":"2025-07-30T04:00:00Z","v":2766779,"vw":17.547691},{"c":17.49,"h":18.04,"l":17.37,"n":37790,"o":17.6,"t":"2025-07-31T04:00:00Z","v":4390376,"vw":17.597497},{"c":16.21,"h":16.98,"l":16.15,"n":38971,"o":16.93,"t":"2025-08-01T04:00:00Z","v":3544497,"vw":16.358732},{"c":16.4,"h":16.58,"l":16.21,"n":31321,"o":16.37,"t":"2025-08-04T04:00:00Z","v":2400652,"vw":16.405597},{"c":16.23,"h":16.585,"l":16.09,"n":26410,"o":16.53,"t":"2025-08-05T04:00:00Z","v":2128898,"vw":16.270067},{"c":16.48,"h":16.57,"l":16.15,"n":23300,"o":16.24,"t":"2025-08-06T04:00:00Z","v":1694677,"vw":16.433347},{"c":16.09,"h":16.73,"l":15.95,"n":44364,"o":16.73,"t":"2025-08-07T04:00:00Z","v":4085066,"vw":16.126855},{"c":17.97,"h":19.26,"l":17.017,"n":116019,"o":17.1,"t":"2025-08-08T04:00:00Z","v":11279376,"vw":18.408409},{"c":17.79,"h":18.33,"l":17.55,"n":44728,"o":17.73,"t":"2025-08-11T04:00:00Z","v":3176163,"vw":17.88112},{"c":17.98,"h":18.19,"l":17.46,"n":48372,"o":17.63,"t":"2025-08-12T04:00:00Z","v":5902391,"vw":17.947395},{"c":18.18,"h":18.57,"l":17.94,"n":43642,"o":18.07,"t":"2025-08-13T04:00:00Z","v":3722329,"vw":18.222562},{"c":18.03,"h":18.555,"l":17.9212,"n":31498,"o":17.93,"t":"2025-08-14T04:00:00Z","v":2346547,"vw":18.092751},{"c":17.62,"h":18.23,"l":17.61,"n":28803,"o":18.11,"t":"2025-08-15T04:00:00Z","v":2015275,"vw":17.773637},{"c":16.72,"h":17.54,"l":16.705,"n":31731,"o":17.51,"t":"2025-08-18T04:00:00Z","v":2985080,"vw":16.914614},{"c":16.96,"h":17.14,"l":16.65,"n":24885,"o":16.65,"t":"2025-08-19T04:00:00Z","v":1906776,"vw":16.93457},{"c":17.16,"h":17.19,"l":16.785,"n":24184,"o":16.86,"t":"2025-08-20T04:00:00Z","v":1905934,"vw":17.084247},{"c":16.95,"h":17.1,"l":16.75,"n":18619,"o":16.97,"t":"2025-08-21T04:00:00Z","v":1276616,"vw":16.932398},{"c":17.69,"h":17.8,"l":16.8,"n":33225,"o":17,"t":"2025-08-22T04:00:00Z","v":2265593,"vw":17.620342},{"c":17.03,"h":17.73,"l":17.01,"n":21824,"o":17.7,"t":"2025-08-25T04:00:00Z","v":1632844,"vw":17.160182},{"c":17.14,"h":17.3,"l":17.02,"n":20497,"o":17.03,"t":"2025-08-26T04:00:00Z","v":1482890,"vw":17.137022},{"c":17.11,"h":17.505,"l":17.045,"n":24196,"o":17.29,"t":"2025-08-27T04:00:00Z","v":1968860,"vw":17.169234},{"c":17.04,"h":17.26,"l":16.92,"n":23214,"o":17.14,"t":"2025-08-28T04:00:00Z","v":1539063,"vw":17.03554},{"c":17.42,"h":17.49,"l":16.99,"n":23205,"o":17.1,"t":"2025-08-29T04:00:00Z","v":1830884,"vw":17.328878},{"c":16.72,"h":17.1,"l":16.56,"n":24702,"o":17.03,"t":"2025-09-02T04:00:00Z","v":1973195,"vw":16.745755},{"c":17.18,"h":17.23,"l":16.77,"n":20137,"o":16.77,"t":"2025-09-03T04:00:00Z","v":2058278,"vw":17.132224},{"c":17.96,"h":18.13,"l":17.1,"n":30836,"o":17.23,"t":"2025-09-04T04:00:00Z","v":2842655,"vw":17.829417},{"c":17.65,"h":18.27,"l":17.19,"n":26265,"o":17.94,"t":"2025-09-05T04:00:00Z","v":1647786,"vw":17.581964},{"c":17.38,"h":17.62,"l":17.23,"n":24452,"o":17.59,"t":"2025-09-08T04:00:00Z","v":1485304,"vw":17.400109},{"c":17.76,"h":17.77,"l":17.2,"n":25960,"o":17.44,"t":"2025-09-09T04:00:00Z","v":2154743,"vw":17.555415},{"c":17.76,"h":17.835,"l":17.325,"n":20907,"o":17.69,"t":"2025-09-10T04:00:00Z","v":1666025,"vw":17.646461},{"c":17.9,"h":18.205,"l":17.6336,"n":27012,"o":17.83,"t":"2025-09-11T04:00:00Z","v":1977150,"vw":17.954867},{"c":17.73,"h":17.88,"l":17.54,"n":31204,"o":17.84,"t":"2025-09-12T04:00:00Z","v":2360207,"vw":17.727871},{"c":18.86,"h":19.105,"l":17.9,"n":43791,"o":17.9,"t":"2025-09-15T04:00:00Z","v":3980288,"vw":18.640124},{"c":18.06,"h":18.86,"l":17.4,"n":37028,"o":18.86,"t":"2025-09-16T04:00:00Z","v":3387757,"vw":17.894988},{"c":18.51,"h":18.94,"l":17.95,"n":30950,"o":18.06,"t":"2025-09-17T04:00:00Z","v":2633122,"vw":18.514249},{"c":19.14,"h":19.17,"l":18.5701,"n":32084,"o":18.775,"t":"2025-09-18T04:00:00Z","v":3487327,"vw":18.992293},{"c":18.83,"h":20.16,"l":18.57,"n":48204,"o":19.52,"t":"2025-09-19T04:00:00Z","v":6549039,"vw":19.199317},{"c":18.7,"h":19.45,"l":18.4596,"n":29438,"o":18.67,"t":"2025-09-22T04:00:00Z","v":2529302,"vw":18.851967},{"c":18.33,"h":19.3599,"l":18.205,"n":24770,"o":18.79,"t":"2025-09-23T04:00:00Z","v":2503043,"vw":18.451362},{"c":16.97,"h":18.455,"l":16.95,"n":33557,"o":18.22,"t":"2025-09-24T04:00:00Z","v":3220576,"vw":17.272051},{"c":17.04,"h":17.33,"l":16.54,"n":32177,"o":16.6,"t":"2025-09-25T04:00:00Z","v":2749847,"vw":17.068693},{"c":17.14,"h":17.71,"l":17.04,"n":22607,"o":17.08,"t":"2025-09-26T04:00:00Z","v":2048549,"vw":17.279272},{"c":17.05,"h":17.54,"l":16.97,"n":26150,"o":17.35,"t":"2025-09-29T04:00:00Z","v":2164907,"vw":17.169396},{"c":16.26,"h":16.61,"l":15.96,"n":36243,"o":16.56,"t":"2025-09-30T04:00:00Z","v":2915064,"vw":16.241633},{"c":15.73,"h":16.36,"l":15.71,"n":31211,"o":16.07,"t":"2025-10-01T04:00:00Z","v":2649984,"vw":15.88494},{"c":15.67,"h":15.905,"l":15.41,"n":27321,"o":15.73,"t":"2025-10-02T04:00:00Z","v":1943412,"vw":15.68204},{"c":15.88,"h":15.94,"l":15.3101,"n":38117,"o":15.67,"t":"2025-10-03T04:00:00Z","v":3338580,"vw":15.735154},{"c":16,"h":17.03,"l":15.89,"n":41246,"o":15.99,"t":"2025-10-06T04:00:00Z","v":3469486,"vw":16.218648},{"c":15.65,"h":16.18,"l":15.4047,"n":27257,"o":16.01,"t":"2025-10-07T04:00:00Z","v":2388103,"vw":15.697523},{"c":15.52,"h":15.81,"l":15.375,"n":23271,"o":15.81,"t":"2025-10-08T04:00:00Z","v":2136617,"vw":15.574416},{"c":15.45,"h":15.77,"l":15.29,"n":23797,"o":15.64,"t":"2025-10-09T04:00:00Z","v":2433995,"vw":15.484769},{"c":14.91,"h":15.59,"l":14.81,"n":21822,"o":15.58,"t":"2025-10-10T04:00:00Z","v":2058392,"vw":15.020615},{"c":15.38,"h":15.46,"l":15.14,"n":26242,"o":15.2,"t":"2025-10-13T04:00:00Z","v":1893100,"vw":15.333517},{"c":15.72,"h":16.04,"l":15.04,"n":25215,"o":15.08,"t":"2025-10-14T04:00:00Z","v":1878579,"vw":15.750015},{"c":15.85,"h":16.16,"l":15.74,"n":16944,"o":15.87,"t":"2025-10-15T04:00:00Z","v":1214623,"vw":15.889318},{"c":15.5,"h":16.13,"l":15.315,"n":19411,"o":15.77,"t":"2025-10-16T04:00:00Z","v":1460334,"vw":15.697789},{"c":15.31,"h":15.63,"l":15.26,"n":17011,"o":15.37,"t":"2025-10-17T04:00:00Z","v":1270279,"vw":15.382965},{"c":16.58,"h":16.62,"l":15.47,"n":31389,"o":15.47,"t":"2025-10-20T04:00:00Z","v":3205721,"vw":16.382817},{"c":16.35,"h":17.82,"l":16.1,"n":31121,"o":16.85,"t":"2025-10-21T04:00:00Z","v":3327242,"vw":16.643155},{"c":16.43,"h":16.57,"l":16.08,"n":26442,"o":16.17,"t":"2025-10-22T04:00:00Z","v":2290540,"vw":16.358587},{"c":16.1,"h":16.55,"l":15.93,"n":20527,"o":16.41,"t":"2025-10-23T04:00:00Z","v":1462166,"vw":16.155509},{"c":16.62,"h":16.86,"l":16.3,"n":25509,"o":16.41,"t":"2025-10-24T04:00:00Z","v":1798493,"vw":16.638175},{"c":16.72,"h":16.895,"l":16.47,"n":20598,"o":16.8,"t":"2025-10-27T04:00:00Z","v":1511403,"vw":16.681544},{"c":16.42,"h":16.93,"l":16.36,"n":23614,"o":16.93,"t":"2025-10-28T04:00:00Z","v":1536612,"vw":16.520396},{"c":15.94,"h":16.47,"l":15.84,"n":25587,"o":16.41,"t":"2025-10-29T04:00:00Z","v":1934443,"vw":16.081607},{"c":16.19,"h":16.32,"l":15.72,"n":30607,"o":15.8,"t":"2025-10-30T04:00:00Z","v":2176038,"vw":16.121209},{"c":16.06,"h":16.27,"l":15.9,"n":22679,"o":16.09,"t":"2025-10-31T04:00:00Z","v":2148910,"vw":16.079492},{"c":15.4,"h":16.2,"l":15.38,"n":27394,"o":16.05,"t":"2025-11-03T05:00:00Z","v":2285198,"vw":15.558708},{"c":14.81,"h":15.28,"l":14.64,"n":29596,"o":15.08,"t":"2025-11-04T05:00:00Z","v":2574008,"vw":14.853372},{"c":15.43,"h":15.79,"l":14.89,"n":41108,"o":15.39,"t":"2025-11-05T05:00:00Z","v":3578980,"vw":15.323684},{"c":15.42,"h":17.53,"l":14.98,"n":56929,"o":16.42,"t":"2025-11-06T05:00:00Z","v":4388564,"vw":15.832931},{"c":15.42,"h":15.56,"l":14.8329,"n":34213,"o":15.28,"t":"2025-11-07T05:00:00Z","v":2601564,"vw":15.26846},{"c":15.33,"h":15.73,"l":15.3,"n":29355,"o":15.585,"t":"2025-11-10T05:00:00Z","v":2746150,"vw":15.446044},{"c":15.46,"h":15.91,"l":15.27,"n":44110,"o":15.3,"t":"2025-11-11T05:00:00Z","v":4744876,"vw":15.588392},{"c":15.85,"h":16.04,"l":15.48,"n":39672,"o":15.48,"t":"2025-11-12T05:00:00Z","v":5425771,"vw":15.782024},{"c":14.78,"h":15.8247,"l":14.71,"n":34793,"o":15.63,"t":"2025-11-13T05:00:00Z","v":2976184,"vw":15.007428},{"c":14.96,"h":15.37,"l":14.8,"n":43235,"o":14.93,"t":"2025-11-14T05:00:00Z","v":3448963,"vw":15.088427},{"c":14.38,"h":15.285,"l":14.22,"n":44667,"o":14.8,"t":"2025-11-17T05:00:00Z","v":3358592,"vw":14.598946},{"c":14.47,"h":14.555,"l":14.19,"n":27407,"o":14.26,"t":"2025-11-18T05:00:00Z","v":1977506,"vw":14.425777},{"c":14.545,"h":14.8,"l":14.39,"n":23623,"o":14.55,"t":"2025-11-19T05:00:00Z","v":1696119,"vw":14.567413},{"c":13.36,"h":15,"l":13.23,"n":37685,"o":14.92,"t":"2025-11-20T05:00:00Z","v":3538071,"vw":13.56615},{"c":14.52,"h":14.72,"l":13.485,"n":37270,"o":13.49,"t":"2025-11-21T05:00:00Z","v":3486968,"vw":14.345419},{"c":14.755,"h":14.96,"l":14.51,"n":24360,"o":14.6,"t":"2025-11-24T05:00:00Z","v":2005263,"vw":14.759164},{"c":15.19,"h":15.43,"l":14.777,"n":27818,"o":14.92,"t":"2025-11-25T05:00:00Z","v":1745763,"vw":15.179741},{"c":14.84,"h":15.11,"l":14.77,"n":22872,"o":15.01,"t":"2025-11-26T05:00:00Z","v":1851158,"vw":14.877003},{"c":14.87,"h":14.97,"l":14.78,"n":10986,"o":14.88,"t":"2025-11-28T05:00:00Z","v":614348,"vw":14.869985},{"c":15.27,"h":15.29,"l":14.56,"n":24838,"o":14.56,"t":"2025-12-01T05:00:00Z","v":2005151,"vw":15.07186},{"c":15.08,"h":15.3,"l":14.95,"n":16341,"o":15.3,"t":"2025-12-02T05:00:00Z","v":1138494,"vw":15.110999},{"c":15.26,"h":15.4,"l":15,"n":20592,"o":15.105,"t":"2025-12-03T05:00:00Z","v":1658727,"vw":15.230894},{"c":15.04,"h":15.3,"l":14.98,"n":17557,"o":15.28,"t":"2025-12-04T05:00:00Z","v":1083084,"vw":15.077493},{"c":15.32,"h":15.43,"l":14.98,"n":19275,"o":14.99,"t":"2025-12-05T05:00:00Z","v":1404395,"vw":15.300864},{"c":14.98,"h":15.38,"l":14.86,"n":22436,"o":15.38,"t":"2025-12-08T05:00:00Z","v":1457013,"vw":15.013859},{"c":15.19,"h":15.53,"l":14.9,"n":20467,"o":14.9,"t":"2025-12-09T05:00:00Z","v":2648354,"vw":15.23985},{"c":15.64,"h":15.695,"l":14.89,"n":24954,"o":15.03,"t":"2025-12-10T05:00:00Z","v":2500945,"vw":15.504695},{"c":15.39,"h":15.73,"l":15.38,"n":21637,"o":15.43,"t":"2025-12-11T05:00:00Z","v":1937414,"vw":15.468768},{"c":15.17,"h":15.64,"l":15.07,"n":25073,"o":15.4,"t":"2025-12-12T05:00:00Z","v":3382728,"vw":15.236477},{"c":14.93,"h":15.47,"l":14.9,"n":23019,"o":15.39,"t":"2025-12-15T05:00:00Z","v":2003609,"vw":15.019455},{"c":14.95,"h":15.12,"l":14.86,"n":20708,"o":14.93,"t":"2025-12-16T05:00:00Z","v":2924668,"vw":14.961409},{"c":14.47,"h":15.06,"l":14.415,"n":25254,"o":14.95,"t":"2025-12-17T05:00:00Z","v":2043829,"vw":14.606245},{"c":14.11,"h":14.72,"l":14.09,"n":27813,"o":14.62,"t":"2025-12-18T05:00:00Z","v":2193475,"vw":14.267661},{"c":13.87,"h":14.109,"l":13.755,"n":27970,"o":14.08,"t":"2025-12-19T05:00:00Z","v":4839245,"vw":13.8865},{"c":14.18,"h":14.21,"l":13.82,"n":24454,"o":14.04,"t":"2025-12-22T05:00:00Z","v":2025119,"vw":14.105586},{"c":14,"h":14.34,"l":13.92,"n":20535,"o":14.16,"t":"2025-12-23T05:00:00Z","v":1989209,"vw":14.004755},{"c":14.25,"h":14.28,"l":14.11,"n":12764,"o":14.15,"t":"2025-12-24T05:00:00Z","v":1194758,"vw":14.198046},{"c":14.08,"h":14.22,"l":14.07,"n":22087,"o":14.18,"t":"2025-12-26T05:00:00Z","v":2111001,"vw":14.13647},{"c":13.77,"h":14.22,"l":13.74,"n":25326,"o":14.13,"t":"2025-12-29T05:00:00Z","v":2278009,"vw":13.846822},{"c":14.64,"h":14.81,"l":13.74,"n":28929,"o":13.77,"t":"2025-12-30T05:00:00Z","v":3039068,"vw":14.539892},{"c":14.56,"h":14.665,"l":14.2,"n":20986,"o":14.61,"t":"2025-12-31T05:00:00Z","v":1705970,"vw":14.438891},{"c":14.64,"h":14.76,"l":14.23,"n":28473,"o":14.56,"t":"2026-01-02T05:00:00Z","v":2424992,"vw":14.594893},{"c":14.76,"h":15.23,"l":14.5201,"n":23454,"o":14.65,"t":"2026-01-05T05:00:00Z","v":1995889,"vw":14.931266},{"c":14.7,"h":14.88,"l":14.57,"n":23928,"o":14.75,"t":"2026-01-06T05:00:00Z","v":1582696,"vw":14.704201},{"c":14.69,"h":14.77,"l":14.38,"n":22951,"o":14.72,"t":"2026-01-07T05:00:00Z","v":1584067,"vw":14.604778},{"c":14.84,"h":14.88,"l":14.51,"n":20779,"o":14.55,"t":"2026-01-08T05:00:00Z","v":2140078,"vw":14.795399},{"c":14.8,"h":15.04,"l":14.5,"n":20649,"o":14.85,"t":"2026-01-09T05:00:00Z","v":2478365,"vw":14.701281},{"c":14.83,"h":15.025,"l":14.5,"n":18158,"o":14.71,"t":"2026-01-12T05:00:00Z","v":1329302,"vw":14.820756},{"c":14.84,"h":15.1,"l":14.69,"n":20673,"o":14.83,"t":"2026-01-13T05:00:00Z","v":3121350,"vw":14.873089},{"c":13.78,"h":14.75,"l":13.42,"n":37212,"o":14.75,"t":"2026-01-14T05:00:00Z","v":4087956,"vw":13.798536},{"c":13.99,"h":14.06,"l":13.58,"n":29628,"o":13.86,"t":"2026-01-15T05:00:00Z","v":3040651,"vw":13.874064},{"c":13.28,"h":13.975,"l":13.16,"n":31861,"o":13.93,"t":"2026-01-16T05:00:00Z","v":3280250,"vw":13.437182},{"c":13.05,"h":13.28,"l":12.98,"n":30121,"o":12.982,"t":"2026-01-20T05:00:00Z","v":2638428,"vw":13.124896},{"c":13.44,"h":13.54,"l":13.08,"n":28377,"o":13.1,"t":"2026-01-21T05:00:00Z","v":2343037,"vw":13.365165},{"c":13.6,"h":14.05,"l":13.56,"n":31175,"o":13.65,"t":"2026-01-22T05:00:00Z","v":3112113,"vw":13.741242},{"c":13.23,"h":13.59,"l":13.12,"n":21953,"o":13.54,"t":"2026-01-23T05:00:00Z","v":2239831,"vw":13.262532},{"c":13.21,"h":13.36,"l":13.09,"n":21371,"o":13.31,"t":"2026-01-26T05:00:00Z","v":1825701,"vw":13.199802},{"c":13.06,"h":13.36,"l":12.995,"n":22421,"o":13.3,"t":"2026-01-27T05:00:00Z","v":1902780,"vw":13.130497},{"c":13.01,"h":13.42,"l":12.99,"n":19124,"o":13.12,"t":"2026-01-28T05:00:00Z","v":1424194,"vw":13.079265},{"c":13.42,"h":13.42,"l":12.8,"n":22939,"o":13.09,"t":"2026-01-29T05:00:00Z","v":2763810,"vw":13.208011},{"c":13.29,"h":13.37,"l":13.08,"n":26730,"o":13.23,"t":"2026-01-30T05:00:00Z","v":1899226,"vw":13.241204},{"c":13.31,"h":13.565,"l":13.09,"n":29412,"o":13.21,"t":"2026-02-02T05:00:00Z","v":2400551,"vw":13.357317},{"c":12.55,"h":13.48,"l":12.1072,"n":44141,"o":13.27,"t":"2026-02-03T05:00:00Z","v":4721579,"vw":12.600177},{"c":12.6,"h":12.84,"l":12.285,"n":43135,"o":12.61,"t":"2026-02-04T05:00:00Z","v":3659017,"vw":12.558681},{"c":12.43,"h":12.78,"l":12.33,"n":37753,"o":12.58,"t":"2026-02-05T05:00:00Z","v":2795303,"vw":12.449081},{"c":12.77,"h":12.87,"l":12.27,"n":26149,"o":12.45,"t":"2026-02-06T05:00:00Z","v":2119455,"vw":12.731029},{"c":12.81,"h":12.855,"l":12.55,"n":23552,"o":12.75,"t":"2026-02-09T05:00:00Z","v":2000939,"vw":12.744546},{"c":12.83,"h":13.205,"l":12.73,"n":29336,"o":12.84,"t":"2026-02-10T05:00:00Z","v":2513425,"vw":12.987696},{"c":12.16,"h":12.84,"l":11.86,"n":46149,"o":12.7,"t":"2026-02-11T05:00:00Z","v":5175932,"vw":12.106374},{"c":10.32,"h":11.685,"l":9.8,"n":85294,"o":11.63,"t":"2026-02-12T05:00:00Z","v":11585946,"vw":10.367592},{"c":9.61,"h":10.5,"l":9.4601,"n":61968,"o":10.452,"t":"2026-02-13T05:00:00Z","v":7913072,"vw":9.745743},{"c":10.54,"h":10.78,"l":9.71,"n":65758,"o":9.8,"t":"2026-02-17T05:00:00Z","v":9616982,"vw":10.427281},{"c":10.46,"h":10.741,"l":10.14,"n":38504,"o":10.34,"t":"2026-02-18T05:00:00Z","v":4726325,"vw":10.498742},{"c":10.57,"h":10.6,"l":10.15,"n":26741,"o":10.46,"t":"2026-02-19T05:00:00Z","v":2697698,"vw":10.463307},{"c":10.81,"h":11.02,"l":10.32,"n":29724,"o":10.41,"t":"2026-02-20T05:00:00Z","v":3017955,"vw":10.816123},{"c":10.06,"h":10.65,"l":9.91,"n":33295,"o":10.63,"t":"2026-02-23T05:00:00Z","v":3392950,"vw":10.116823},{"c":10.06,"h":10.24,"l":9.89,"n":39223,"o":10,"t":"2026-02-24T05:00:00Z","v":5021779,"vw":10.067313},{"c":10.08,"h":10.225,"l":9.97,"n":25435,"o":10.12,"t":"2026-02-25T05:00:00Z","v":2842790,"vw":10.109001},{"c":10.28,"h":10.49,"l":10.12,"n":33971,"o":10.25,"t":"2026-02-26T05:00:00Z","v":3263429,"vw":10.302614},{"c":10.11,"h":10.12,"l":9.76,"n":23647,"o":9.93,"t":"2026-02-27T05:00:00Z","v":2329907,"vw":10.029089},{"c":9.98,"h":10.12,"l":9.65,"n":28848,"o":9.67,"t":"2026-03-02T05:00:00Z","v":2758333,"vw":9.974027},{"c":9.92,"h":10.025,"l":9.61,"n":31268,"o":9.72,"t":"2026-03-03T05:00:00Z","v":3044075,"vw":9.873113},{"c":10.26,"h":10.41,"l":9.82,"n":27357,"o":10.01,"t":"2026-03-04T05:00:00Z","v":2976575,"vw":10.241475},{"c":10.5,"h":11.0799,"l":10.42,"n":47123,"o":10.42,"t":"2026-03-05T05:00:00Z","v":5147638,"vw":10.636358},{"c":10.42,"h":10.69,"l":10.071,"n":37871,"o":10.12,"t":"2026-03-06T05:00:00Z","v":4008936,"vw":10.480089},{"c":10.61,"h":10.65,"l":10.02,"n":35353,"o":10.17,"t":"2026-03-09T04:00:00Z","v":3365985,"vw":10.401247},{"c":10.14,"h":10.61,"l":10.04,"n":37681,"o":10.6,"t":"2026-03-10T04:00:00Z","v":4010520,"vw":10.201483},{"c":9.83,"h":10.16,"l":9.665,"n":38627,"o":10.03,"t":"2026-03-11T04:00:00Z","v":4475736,"vw":9.823218},{"c":9.33,"h":9.7499,"l":9.25,"n":29964,"o":9.6,"t":"2026-03-12T04:00:00Z","v":3305657,"vw":9.425685},{"c":9.24,"h":9.475,"l":9.155,"n":29564,"o":9.31,"t":"2026-03-13T04:00:00Z","v":3606124,"vw":9.253471},{"c":9.52,"h":9.655,"l":9.24,"n":32422,"o":9.32,"t":"2026-03-16T04:00:00Z","v":4311491,"vw":9.507112},{"c":9.51,"h":9.969,"l":9.48,"n":26170,"o":9.69,"t":"2026-03-17T04:00:00Z","v":2413618,"vw":9.663117},{"c":9.26,"h":9.53,"l":9.255,"n":27609,"o":9.37,"t":"2026-03-18T04:00:00Z","v":3075773,"vw":9.367639},{"c":9.29,"h":9.4,"l":9.01,"n":36510,"o":9.22,"t":"2026-03-19T04:00:00Z","v":4292724,"vw":9.242577},{"c":9.35,"h":9.42,"l":9.02,"n":39871,"o":9.22,"t":"2026-03-20T04:00:00Z","v":6915302,"vw":9.307199},{"c":10.04,"h":10.135,"l":9.25,"n":48295,"o":9.55,"t":"2026-03-23T04:00:00Z","v":6184412,"vw":9.906041},{"c":9.72,"h":10.02,"l":9.555,"n":32780,"o":9.85,"t":"2026-03-24T04:00:00Z","v":3331478,"vw":9.722387},{"c":9.51,"h":10.03,"l":9.41,"n":32482,"o":9.84,"t":"2026-03-25T04:00:00Z","v":3552027,"vw":9.583608},{"c":9.95,"h":10.1,"l":9.34,"n":39375,"o":9.34,"t":"2026-03-26T04:00:00Z","v":4099979,"vw":9.919516},{"c":10.11,"h":10.5,"l":10.04,"n":47576,"o":10.42,"t":"2026-03-27T04:00:00Z","v":6132291,"vw":10.279629},{"c":10.39,"h":10.505,"l":10.11,"n":37912,"o":10.16,"t":"2026-03-30T04:00:00Z","v":3885811,"vw":10.325764},{"c":10.66,"h":10.69,"l":10.22,"n":38698,"o":10.39,"t":"2026-03-31T04:00:00Z","v":3817788,"vw":10.569554},{"c":10.71,"h":10.9,"l":10.4,"n":33242,"o":10.755,"t":"2026-04-01T04:00:00Z","v":6106709,"vw":10.702965},{"c":10.85,"h":10.91,"l":10.25,"n":32320,"o":10.26,"t":"2026-04-02T04:00:00Z","v":8104285,"vw":10.799243},{"c":10.85,"h":11.19,"l":10.6301,"n":25582,"o":10.85,"t":"2026-04-06T04:00:00Z","v":3444507,"vw":10.885831},{"c":10.75,"h":11.115,"l":10.655,"n":36460,"o":10.68,"t":"2026-04-07T04:00:00Z","v":5776017,"vw":10.795219},{"c":10.93,"h":11.31,"l":10.8251,"n":34150,"o":11.25,"t":"2026-04-08T04:00:00Z","v":4152154,"vw":10.98293},{"c":11.49,"h":11.59,"l":10.78,"n":30955,"o":10.93,"t":"2026-04-09T04:00:00Z","v":4288735,"vw":11.363956},{"c":10.92,"h":11.515,"l":10.86,"n":25909,"o":11.49,"t":"2026-04-10T04:00:00Z","v":2700330,"vw":11.0367},{"c":11.13,"h":11.275,"l":10.64,"n":24306,"o":10.79,"t":"2026-04-13T04:00:00Z","v":2572129,"vw":11.091512},{"c":11.26,"h":11.39,"l":11.125,"n":20453,"o":11.13,"t":"2026-04-14T04:00:00Z","v":3250056,"vw":11.231847},{"c":11.48,"h":11.5,"l":11.25,"n":21405,"o":11.27,"t":"2026-04-15T04:00:00Z","v":1773595,"vw":11.434088},{"c":11.23,"h":11.73,"l":11.17,"n":19747,"o":11.65,"t":"2026-04-16T04:00:00Z","v":3664184,"vw":11.296295},{"c":11.39,"h":11.595,"l":11.24,"n":23165,"o":11.4,"t":"2026-04-17T04:00:00Z","v":2259506,"vw":11.455507},{"c":11.48,"h":11.5485,"l":11.13,"n":23744,"o":11.31,"t":"2026-04-20T04:00:00Z","v":3256534,"vw":11.401823},{"c":11.23,"h":11.85,"l":11.181,"n":24635,"o":11.47,"t":"2026-04-21T04:00:00Z","v":3186200,"vw":11.405444},{"c":11.07,"h":11.46,"l":10.92,"n":22661,"o":11.38,"t":"2026-04-22T04:00:00Z","v":2122569,"vw":11.049001},{"c":10.86,"h":11.05,"l":10.73,"n":25082,"o":11,"t":"2026-04-23T04:00:00Z","v":2697945,"vw":10.830696},{"c":11.19,"h":11.2,"l":10.75,"n":24443,"o":10.9,"t":"2026-04-24T04:00:00Z","v":3116093,"vw":11.040836},{"c":11.19,"h":11.3,"l":11.06,"n":22628,"o":11.18,"t":"2026-04-27T04:00:00Z","v":2355738,"vw":11.191946},{"c":10.86,"h":11.2,"l":10.82,"n":22585,"o":11.19,"t":"2026-04-28T04:00:00Z","v":2054437,"vw":10.916091},{"c":11.18,"h":11.255,"l":10.69,"n":26379,"o":10.69,"t":"2026-04-29T04:00:00Z","v":2354941,"vw":11.113711},{"c":11.13,"h":11.265,"l":11.03,"n":20279,"o":11.17,"t":"2026-04-30T04:00:00Z","v":1759825,"vw":11.173375},{"c":11.56,"h":11.645,"l":11.185,"n":24529,"o":11.24,"t":"2026-05-01T04:00:00Z","v":2489105,"vw":11.49571},{"c":11.33,"h":11.66,"l":11.11,"n":24809,"o":11.49,"t":"2026-05-04T04:00:00Z","v":3034229,"vw":11.326641},{"c":11.28,"h":11.41,"l":11.25,"n":21719,"o":11.36,"t":"2026-05-05T04:00:00Z","v":2564281,"vw":11.303376},{"c":11.18,"h":11.45,"l":11.05,"n":33789,"o":11.45,"t":"2026-05-06T04:00:00Z","v":3360525,"vw":11.196915},{"c":11.23,"h":11.6,"l":11.05,"n":40214,"o":11.18,"t":"2026-05-07T04:00:00Z","v":4854853,"vw":11.292725},{"c":10.45,"h":11.155,"l":10.36,"n":33191,"o":11.115,"t":"2026-05-08T04:00:00Z","v":3530659,"vw":10.572777},{"c":9.66,"h":10.43,"l":9.63,"n":34450,"o":10.29,"t":"2026-05-11T04:00:00Z","v":3990125,"vw":9.799638},{"c":9.45,"h":9.725,"l":9.41,"n":33388,"o":9.6,"t":"2026-05-12T04:00:00Z","v":4017736,"vw":9.498484},{"c":9.63,"h":9.775,"l":9.11,"n":37292,"o":9.33,"t":"2026-05-13T04:00:00Z","v":4729617,"vw":9.483156},{"c":9.6,"h":9.716,"l":9.435,"n":31043,"o":9.65,"t":"2026-05-14T04:00:00Z","v":3746315,"vw":9.572783},{"c":9.46,"h":9.69,"l":9.435,"n":24174,"o":9.57,"t":"2026-05-15T04:00:00Z","v":2972959,"vw":9.524238},{"c":9.53,"h":9.845,"l":9.385,"n":28962,"o":9.51,"t":"2026-05-18T04:00:00Z","v":4520182,"vw":9.585151},{"c":9.3,"h":9.7,"l":9.21,"n":27624,"o":9.47,"t":"2026-05-19T04:00:00Z","v":3233280,"vw":9.360504},{"c":9.93,"h":9.985,"l":9.042,"n":36873,"o":9.26,"t":"2026-05-20T04:00:00Z","v":6551088,"vw":9.578223},{"c":9.9,"h":10.125,"l":9.64,"n":34803,"o":9.85,"t":"2026-05-21T04:00:00Z","v":3995330,"vw":9.881032},{"c":10.08,"h":10.095,"l":9.71,"n":25229,"o":9.9,"t":"2026-05-22T04:00:00Z","v":2859159,"vw":9.950466},{"c":10.04,"h":10.22,"l":9.895,"n":28880,"o":9.98,"t":"2026-05-26T04:00:00Z","v":3596483,"vw":10.030271},{"c":10.19,"h":10.29,"l":10.03,"n":29629,"o":10.03,"t":"2026-05-27T04:00:00Z","v":3042791,"vw":10.209117},{"c":10.9,"h":11.02,"l":10.1,"n":39862,"o":10.1,"t":"2026-05-28T04:00:00Z","v":4851044,"vw":10.700173},{"c":11.18,"h":11.305,"l":10.8399,"n":36987,"o":11.05,"t":"2026-05-29T04:00:00Z","v":3806874,"vw":11.161607},{"c":12.1,"h":12.16,"l":11.205,"n":42146,"o":11.335,"t":"2026-06-01T04:00:00Z","v":4867589,"vw":11.787545},{"c":11.94,"h":12.335,"l":11.775,"n":39590,"o":12.335,"t":"2026-06-02T04:00:00Z","v":4868742,"vw":11.948038},{"c":11.94,"h":12.03,"l":11.58,"n":37968,"o":11.86,"t":"2026-06-03T04:00:00Z","v":4534370,"vw":11.88795},{"c":11.95,"h":12.31,"l":11.825,"n":38764,"o":11.98,"t":"2026-06-04T04:00:00Z","v":4306405,"vw":12.031247},{"c":11.86,"h":12.13,"l":11.68,"n":32328,"o":11.97,"t":"2026-06-05T04:00:00Z","v":2879439,"vw":11.883257},{"c":11.81,"h":12.05,"l":11.6501,"n":23534,"o":11.98,"t":"2026-06-08T04:00:00Z","v":3660589,"vw":11.875136},{"c":11.95,"h":12.095,"l":11.62,"n":25079,"o":11.8,"t":"2026-06-09T04:00:00Z","v":3081278,"vw":11.891912},{"c":11.57,"h":11.96,"l":11.545,"n":22799,"o":11.84,"t":"2026-06-10T04:00:00Z","v":3666611,"vw":11.664113},{"c":11.91,"h":12.0082,"l":11.35,"n":27899,"o":11.44,"t":"2026-06-11T04:00:00Z","v":3226727,"vw":11.76999},{"c":12.41,"h":12.94,"l":11.6412,"n":57366,"o":11.99,"t":"2026-06-12T04:00:00Z","v":7662506,"vw":12.449892},{"c":12.56,"h":14.2,"l":12.55,"n":91902,"o":13.6,"t":"2026-06-15T04:00:00Z","v":13727490,"vw":13.124946},{"c":12.81,"h":12.85,"l":12.23,"n":46067,"o":12.56,"t":"2026-06-16T04:00:00Z","v":4855714,"vw":12.635225},{"c":12.61,"h":13,"l":12.495,"n":39956,"o":12.64,"t":"2026-06-17T04:00:00Z","v":4167983,"vw":12.707124},{"c":12.965,"h":13.01,"l":12.44,"n":40748,"o":12.7,"t":"2026-06-18T04:00:00Z","v":6022188,"vw":12.828805},{"c":12.36,"h":12.97,"l":12.33,"n":31538,"o":12.71,"t":"2026-06-22T04:00:00Z","v":3818200,"vw":12.575623},{"c":12.39,"h":12.725,"l":12.07,"n":27308,"o":12.3,"t":"2026-06-23T04:00:00Z","v":3814495,"vw":12.438801},{"c":12.98,"h":13,"l":12.2851,"n":32542,"o":12.37,"t":"2026-06-24T04:00:00Z","v":3473615,"vw":12.8364},{"c":12.8,"h":13.14,"l":12.61,"n":31157,"o":12.98,"t":"2026-06-25T04:00:00Z","v":2724034,"vw":12.803472},{"c":13.76,"h":13.9,"l":12.63,"n":32824,"o":12.78,"t":"2026-06-26T04:00:00Z","v":5715604,"vw":13.661785},{"c":14.03,"h":14.11,"l":13.61,"n":33688,"o":13.715,"t":"2026-06-29T04:00:00Z","v":3608935,"vw":13.995201},{"c":13.71,"h":14.03,"l":13.68,"n":29876,"o":14,"t":"2026-06-30T04:00:00Z","v":2399319,"vw":13.782557},{"c":13.75,"h":13.89,"l":13.415,"n":34498,"o":13.89,"t":"2026-07-01T04:00:00Z","v":2819155,"vw":13.665291},{"c":14.29,"h":14.305,"l":13.72,"n":31284,"o":13.9,"t":"2026-07-02T04:00:00Z","v":3079027,"vw":14.069483},{"c":13.88,"h":14.185,"l":13.725,"n":28009,"o":14.11,"t":"2026-07-06T04:00:00Z","v":2197214,"vw":13.90309},{"c":13.72,"h":14.29,"l":13.595,"n":30027,"o":14.05,"t":"2026-07-07T04:00:00Z","v":3016272,"vw":13.773826},{"c":13.21,"h":13.71,"l":12.895,"n":33783,"o":13.71,"t":"2026-07-08T04:00:00Z","v":3534898,"vw":13.12558},{"c":13.33,"h":13.465,"l":12.99,"n":22053,"o":13.06,"t":"2026-07-09T04:00:00Z","v":2995242,"vw":13.328874},{"c":13.98,"h":14.26,"l":13.5,"n":30799,"o":13.55,"t":"2026-07-10T04:00:00Z","v":2841161,"vw":13.965583},{"c":14.4,"h":14.81,"l":13.92,"n":42182,"o":14.08,"t":"2026-07-13T04:00:00Z","v":4102646,"vw":14.394608},{"c":14,"h":14.205,"l":13.675,"n":34637,"o":14.16,"t":"2026-07-14T04:00:00Z","v":2718500,"vw":13.953346},{"c":14.6,"h":14.69,"l":13.82,"n":31103,"o":13.82,"t":"2026-07-15T04:00:00Z","v":2681471,"vw":14.528601},{"c":14.89,"h":15.145,"l":14.315,"n":37046,"o":14.74,"t":"2026-07-16T04:00:00Z","v":4038087,"vw":14.850344},{"c":14.58,"h":14.9,"l":14.4,"n":27687,"o":14.6,"t":"2026-07-17T04:00:00Z","v":2512690,"vw":14.629761},{"c":14.41,"h":14.88,"l":14.33,"n":23969,"o":14.595,"t":"2026-07-20T04:00:00Z","v":2395911,"vw":14.488563},{"c":13.8,"h":14.21,"l":13.68,"n":31724,"o":13.85,"t":"2026-07-21T04:00:00Z","v":3421061,"vw":13.847529},{"c":13.84,"h":13.97,"l":13.5975,"n":20376,"o":13.97,"t":"2026-07-22T04:00:00Z","v":1793943,"vw":13.798126},{"c":13.49,"h":13.775,"l":13.255,"n":19439,"o":13.65,"t":"2026-07-23T04:00:00Z","v":1645956,"vw":13.448183},{"c":13.7,"h":13.91,"l":13.47,"n":17057,"o":13.54,"t":"2026-07-24T04:00:00Z","v":1404016,"vw":13.710669},{"c":14.28,"h":14.44,"l":13.9058,"n":22582,"o":13.92,"t":"2026-07-27T04:00:00Z","v":1893707,"vw":14.291246},{"c":14.93,"h":15,"l":14.395,"n":25561,"o":14.45,"t":"2026-07-28T04:00:00Z","v":2111702,"vw":14.832595},{"c":14.58,"h":15.04,"l":14.46,"n":38037,"o":14.83,"t":"2026-07-29T04:00:00Z","v":5295859,"vw":14.831676},{"c":14.19,"h":14.425,"l":13.905,"n":24552,"o":14.4,"t":"2026-07-30T04:00:00Z","v":2058288,"vw":14.1627},{"c":14.165,"h":14.4,"l":14.05,"n":25320,"o":14.4,"t":"2026-07-31T04:00:00Z","v":1883699,"vw":14.176986},{"c":14.5,"h":14.56,"l":14.15,"n":31361,"o":14.42,"t":"2026-08-03T04:00:00Z","v":4006764,"vw":14.428147},{"c":14.33,"h":14.585,"l":14.22,"n":35955,"o":14.31,"t":"2026-08-04T04:00:00Z","v":5070237,"vw":14.425457},{"c":13.99,"h":14.51,"l":13.82,"n":36394,"o":14.5,"t":"2026-08-05T04:00:00Z","v":3347096,"vw":14.025708},{"c":10.42,"h":11.9287,"l":10.15,"n":89228,"o":10.94,"t":"2026-08-06T04:00:00Z","v":11251811,"vw":10.664961},{"c":10.78,"h":11.07,"l":10.525,"n":44952,"o":10.67,"t":"2026-08-07T04:00:00Z","v":6180826,"vw":10.725127},{"c":10.78,"h":11.14,"l":10.54,"n":35637,"o":10.72,"t":"2026-08-10T04:00:00Z","v":5316900,"vw":10.751297},{"c":10.95,"h":11.1,"l":10.53,"n":44717,"o":10.54,"t":"2026-08-11T04:00:00Z","v":4178783,"vw":10.912913},{"c":10.71,"h":10.93,"l":10.445,"n":31716,"o":10.8,"t":"2026-08-12T04:00:00Z","v":3054576,"vw":10.62982},{"c":10.97,"h":11.02,"l":10.555,"n":25170,"o":10.63,"t":"2026-08-13T04:00:00Z","v":2437920,"vw":10.812022},{"c":10.74,"h":11.1,"l":10.7,"n":20431,"o":11.02,"t":"2026-08-14T04:00:00Z","v":2347893,"vw":10.803841},{"c":10.17,"h":10.68,"l":10.085,"n":31752,"o":10.59,"t":"2026-08-17T04:00:00Z","v":3910294,"vw":10.22024},{"c":10.23,"h":10.41,"l":10.12,"n":27499,"o":10.23,"t":"2026-08-18T04:00:00Z","v":3260340,"vw":10.256425},{"c":10.4,"h":10.645,"l":10.2,"n":25281,"o":10.265,"t":"2026-08-19T04:00:00Z","v":3606211,"vw":10.466169},{"c":10.03,"h":10.39,"l":9.965,"n":26756,"o":10.38,"t":"2026-08-20T04:00:00Z","v":3282517,"vw":10.066458},{"c":10,"h":10.145,"l":9.935,"n":24765,"o":10.03,"t":"2026-08-21T04:00:00Z","v":2543694,"vw":10.023274},{"c":10.19,"h":10.34,"l":10.02,"n":21332,"o":10.03,"t":"2026-08-24T04:00:00Z","v":2062553,"vw":10.215619},{"c":10.095,"h":10.29,"l":10.055,"n":17378,"o":10.19,"t":"2026-08-25T04:00:00Z","v":2052140,"vw":10.118326},{"c":9.87,"h":10.195,"l":9.85,"n":25066,"o":10.165,"t":"2026-08-26T04:00:00Z","v":2419283,"vw":9.968473},{"c":9.79,"h":9.905,"l":9.6412,"n":29415,"o":9.87,"t":"2026-08-27T04:00:00Z","v":3426422,"vw":9.75736},{"c":9.87,"h":9.98,"l":9.77,"n":19601,"o":9.85,"t":"2026-08-28T04:00:00Z","v":2057788,"vw":9.884117},{"c":9.52,"h":9.8,"l":9.49,"n":27214,"o":9.77,"t":"2026-08-31T04:00:00Z","v":3573587,"vw":9.580789},{"c":9.46,"h":9.595,"l":9.345,"n":25938,"o":9.38,"t":"2026-09-01T04:00:00Z","v":2758252,"vw":9.488227},{"c":9.61,"h":9.73,"l":9.42,"n":22923,"o":9.45,"t":"2026-09-02T04:00:00Z","v":3056590,"vw":9.624429},{"c":9.29,"h":9.865,"l":9.27,"n":22907,"o":9.71,"t":"2026-09-03T04:00:00Z","v":2713359,"vw":9.446299},{"c":9.325,"h":9.53,"l":9.11,"n":30629,"o":9.14,"t":"2026-09-04T04:00:00Z","v":3021457,"vw":9.33241},{"c":9.085,"h":9.2788,"l":8.97,"n":33984,"o":9.19,"t":"2026-09-08T04:00:00Z","v":3923848,"vw":9.058553},{"c":8.82,"h":9.24,"l":8.74,"n":43652,"o":8.99,"t":"2026-09-09T04:00:00Z","v":7798412,"vw":8.928642},{"c":8.825,"h":8.9,"l":8.41,"n":38677,"o":8.59,"t":"2026-09-10T04:00:00Z","v":6104050,"vw":8.725014},{"c":9.09,"h":9.15,"l":8.805,"n":40731,"o":8.94,"t":"2026-09-11T04:00:00Z","v":8747832,"vw":9.046125},{"c":9.23,"h":9.365,"l":8.965,"n":31996,"o":9.2,"t":"2026-09-14T04:00:00Z","v":4289755,"vw":9.162283},{"c":9.01,"h":9.18,"l":8.965,"n":24060,"o":9.17,"t":"2026-09-15T04:00:00Z","v":3126133,"vw":9.043148},{"c":8.94,"h":9.03,"l":8.79,"n":18697,"o":8.99,"t":"2026-09-16T04:00:00Z","v":2082689,"vw":8.935364},{"c":8.87,"h":9.06,"l":8.81,"n":22820,"o":9.03,"t":"2026-09-17T04:00:00Z","v":4169243,"vw":8.887349},{"c":8.84,"h":9.175,"l":8.79,"n":28107,"o":8.9,"t":"2026-09-18T04:00:00Z","v":4575133,"vw":8.92774},{"c":8.8,"h":9,"l":8.73,"n":28382,"o":8.92,"t":"2026-09-21T04:00:00Z","v":4373091,"vw":8.808442},{"c":8.55,"h":8.99,"l":8.5,"n":35954,"o":8.99,"t":"2026-09-22T04:00:00Z","v":6237640,"vw":8.582383},{"c":8.04,"h":8.48,"l":8.02,"n":38360,"o":8.45,"t":"2026-09-23T04:00:00Z","v":6282375,"vw":8.149499},{"c":8.52,"h":8.645,"l":8.06,"n":38948,"o":8.06,"t":"2026-09-24T04:00:00Z","v":6969565,"vw":8.418646},{"c":8.41,"h":8.8299,"l":8.34,"n":27668,"o":8.47,"t":"2026-09-25T04:00:00Z","v":3701780,"vw":8.50364},{"c":8.41,"h":8.43,"l":8.15,"n":22167,"o":8.38,"t":"2026-09-28T04:00:00Z","v":4347541,"vw":8.332481},{"c":8.4,"h":8.42,"l":8.2149,"n":24765,"o":8.42,"t":"2026-09-29T04:00:00Z","v":3205416,"vw":8.327343},{"c":8.37,"h":8.6,"l":8.315,"n":19959,"o":8.44,"t":"2026-09-30T04:00:00Z","v":3229543,"vw":8.426754},{"c":8.375,"h":8.51,"l":8.25,"n":24950,"o":8.43,"t":"2026-10-01T04:00:00Z","v":3159876,"vw":8.368905},{"c":8.51,"h":8.56,"l":8.22,"n":18871,"o":8.4,"t":"2026-10-02T04:00:00Z","v":2284839,"vw":8.455862},{"c":8.79,"h":8.81,"l":8.51,"n":23530,"o":8.59,"t":"2026-10-05T04:00:00Z","v":3609041,"vw":8.684941},{"c":8.52,"h":8.855,"l":8.41,"n":20004,"o":8.855,"t":"2026-10-06T04:00:00Z","v":2524014,"vw":8.531229},{"c":8.63,"h":8.835,"l":8.47,"n":21538,"o":8.53,"t":"2026-10-07T04:00:00Z","v":3000445,"vw":8.663652},{"c":8.96,"h":8.995,"l":8.63,"n":24559,"o":8.63,"t":"2026-10-08T04:00:00Z","v":3911981,"vw":8.868493},{"c":8.675,"h":9.03,"l":8.585,"n":21765,"o":9.03,"t":"2026-10-09T04:00:00Z","v":2986046,"vw":8.732128},{"c":8.72,"h":8.82,"l":8.62,"n":14058,"o":8.67,"t":"2026-10-12T04:00:00Z","v":1557597,"vw":8.717664},{"c":8.74,"h":8.85,"l":8.66,"n":14540,"o":8.72,"t":"2026-10-13T04:00:00Z","v":1973770,"vw":8.740665},{"c":8.93,"h":8.94,"l":8.69,"n":21332,"o":8.76,"t":"2026-10-14T04:00:00Z","v":2724997,"vw":8.844751},{"c":9.39,"h":9.47,"l":8.89,"n":28844,"o":8.89,"t":"2026-10-15T04:00:00Z","v":4265747,"vw":9.335946}],"volatilityBars":[{"c":8.62,"h":8.62,"l":8.62,"n":7,"o":8.62,"t":"2026-10-08T09:30:00Z","v":210,"vw":8.62},{"c":8.685,"h":8.79,"l":8.63,"n":519,"o":8.63,"t":"2026-10-08T13:30:00Z","v":105861,"vw":8.682714},{"c":8.68,"h":8.725,"l":8.656,"n":623,"o":8.69,"t":"2026-10-08T13:45:00Z","v":74005,"vw":8.686398},{"c":8.795,"h":8.815,"l":8.66,"n":953,"o":8.685,"t":"2026-10-08T14:00:00Z","v":93623,"vw":8.72672},{"c":8.775,"h":8.835,"l":8.76,"n":1118,"o":8.795,"t":"2026-10-08T14:15:00Z","v":135550,"vw":8.807862},{"c":8.75,"h":8.78,"l":8.74,"n":571,"o":8.775,"t":"2026-10-08T14:30:00Z","v":38471,"vw":8.768768},{"c":8.73,"h":8.765,"l":8.675,"n":914,"o":8.745,"t":"2026-10-08T14:45:00Z","v":93290,"vw":8.720274},{"c":8.7,"h":8.76,"l":8.7,"n":657,"o":8.73,"t":"2026-10-08T15:00:00Z","v":114092,"vw":8.726778},{"c":8.685,"h":8.6999,"l":8.66,"n":571,"o":8.695,"t":"2026-10-08T15:15:00Z","v":49638,"vw":8.672253},{"c":8.67,"h":8.695,"l":8.6601,"n":578,"o":8.685,"t":"2026-10-08T15:30:00Z","v":45480,"vw":8.6823},{"c":8.695,"h":8.695,"l":8.66,"n":775,"o":8.67,"t":"2026-10-08T15:45:00Z","v":77641,"vw":8.68132},{"c":8.695,"h":8.715,"l":8.69,"n":512,"o":8.695,"t":"2026-10-08T16:00:00Z","v":31948,"vw":8.702243},{"c":8.78,"h":8.78,"l":8.68,"n":988,"o":8.69,"t":"2026-10-08T16:15:00Z","v":100725,"vw":8.727953},{"c":8.775,"h":8.795,"l":8.76,"n":593,"o":8.78,"t":"2026-10-08T16:30:00Z","v":46904,"vw":8.778845},{"c":8.79,"h":8.79,"l":8.72,"n":1137,"o":8.77,"t":"2026-10-08T16:45:00Z","v":153076,"vw":8.743312},{"c":8.815,"h":8.815,"l":8.765,"n":656,"o":8.785,"t":"2026-10-08T17:00:00Z","v":57610,"vw":8.786771},{"c":8.855,"h":8.86,"l":8.805,"n":969,"o":8.81,"t":"2026-10-08T17:15:00Z","v":93340,"vw":8.829421},{"c":8.86,"h":8.89,"l":8.85,"n":794,"o":8.855,"t":"2026-10-08T17:30:00Z","v":57271,"vw":8.865687},{"c":8.86,"h":8.87,"l":8.83,"n":784,"o":8.865,"t":"2026-10-08T17:45:00Z","v":70328,"vw":8.851875},{"c":8.835,"h":8.875,"l":8.825,"n":1075,"o":8.865,"t":"2026-10-08T18:00:00Z","v":114716,"vw":8.851244},{"c":8.815,"h":8.835,"l":8.795,"n":815,"o":8.835,"t":"2026-10-08T18:15:00Z","v":77952,"vw":8.811035},{"c":8.845,"h":8.8599,"l":8.815,"n":911,"o":8.815,"t":"2026-10-08T18:30:00Z","v":90441,"vw":8.835186},{"c":8.885,"h":8.89,"l":8.84,"n":967,"o":8.845,"t":"2026-10-08T18:45:00Z","v":87680,"vw":8.864579},{"c":8.905,"h":8.92,"l":8.875,"n":966,"o":8.885,"t":"2026-10-08T19:00:00Z","v":80323,"vw":8.896589},{"c":8.91,"h":8.92,"l":8.8901,"n":1149,"o":8.905,"t":"2026-10-08T19:15:00Z","v":102305,"vw":8.906116},{"c":8.94,"h":8.97,"l":8.905,"n":1228,"o":8.91,"t":"2026-10-08T19:30:00Z","v":109381,"vw":8.93642},{"c":8.97,"h":8.995,"l":8.94,"n":3519,"o":8.945,"t":"2026-10-08T19:45:00Z","v":476018,"vw":8.96527},{"c":8.96,"h":8.96,"l":8.96,"n":47,"o":8.96,"t":"2026-10-08T20:00:00Z","v":1331997,"vw":8.96},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-08T20:15:00Z","v":100,"vw":8.92},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-08T20:45:00Z","v":516,"vw":8.91},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-09T08:30:00Z","v":159,"vw":8.95},{"c":8.9204,"h":8.9204,"l":8.9204,"n":1,"o":8.9204,"t":"2026-10-09T12:00:00Z","v":100,"vw":8.9204},{"c":9.03,"h":9.03,"l":8.97,"n":42,"o":8.97,"t":"2026-10-09T13:15:00Z","v":6234,"vw":8.981749},{"c":8.97,"h":9.03,"l":8.9002,"n":309,"o":9.03,"t":"2026-10-09T13:30:00Z","v":83690,"vw":8.997271},{"c":8.95,"h":8.99,"l":8.915,"n":457,"o":8.97,"t":"2026-10-09T13:45:00Z","v":42224,"vw":8.949153},{"c":8.865,"h":8.965,"l":8.835,"n":486,"o":8.96,"t":"2026-10-09T14:00:00Z","v":42684,"vw":8.914422},{"c":8.845,"h":8.905,"l":8.83,"n":730,"o":8.865,"t":"2026-10-09T14:15:00Z","v":128635,"vw":8.875293},{"c":8.805,"h":8.85,"l":8.7712,"n":1264,"o":8.845,"t":"2026-10-09T14:30:00Z","v":192423,"vw":8.818385},{"c":8.745,"h":8.81,"l":8.72,"n":901,"o":8.805,"t":"2026-10-09T14:45:00Z","v":159651,"vw":8.759452},{"c":8.745,"h":8.775,"l":8.73,"n":844,"o":8.745,"t":"2026-10-09T15:00:00Z","v":149940,"vw":8.752592},{"c":8.775,"h":8.775,"l":8.71,"n":1257,"o":8.75,"t":"2026-10-09T15:15:00Z","v":303642,"vw":8.750151},{"c":8.75,"h":8.775,"l":8.735,"n":943,"o":8.775,"t":"2026-10-09T15:30:00Z","v":143441,"vw":8.758519},{"c":8.715,"h":8.76,"l":8.7,"n":1085,"o":8.745,"t":"2026-10-09T15:45:00Z","v":105148,"vw":8.724684},{"c":8.715,"h":8.725,"l":8.695,"n":449,"o":8.715,"t":"2026-10-09T16:00:00Z","v":35300,"vw":8.708199},{"c":8.675,"h":8.73,"l":8.665,"n":749,"o":8.715,"t":"2026-10-09T16:15:00Z","v":67893,"vw":8.694335},{"c":8.685,"h":8.69,"l":8.67,"n":642,"o":8.675,"t":"2026-10-09T16:30:00Z","v":61217,"vw":8.678067},{"c":8.685,"h":8.7,"l":8.67,"n":628,"o":8.69,"t":"2026-10-09T16:45:00Z","v":53556,"vw":8.685256},{"c":8.675,"h":8.695,"l":8.665,"n":518,"o":8.685,"t":"2026-10-09T17:00:00Z","v":46124,"vw":8.67946},{"c":8.67,"h":8.68,"l":8.665,"n":536,"o":8.675,"t":"2026-10-09T17:15:00Z","v":49761,"vw":8.668579},{"c":8.675,"h":8.68,"l":8.66,"n":458,"o":8.67,"t":"2026-10-09T17:30:00Z","v":37521,"vw":8.669185},{"c":8.675,"h":8.675,"l":8.655,"n":421,"o":8.675,"t":"2026-10-09T17:45:00Z","v":49529,"vw":8.666653},{"c":8.7,"h":8.71,"l":8.645,"n":625,"o":8.67,"t":"2026-10-09T18:00:00Z","v":48570,"vw":8.672971},{"c":8.635,"h":8.6988,"l":8.635,"n":627,"o":8.695,"t":"2026-10-09T18:15:00Z","v":46301,"vw":8.663485},{"c":8.63,"h":8.66,"l":8.61,"n":978,"o":8.635,"t":"2026-10-09T18:30:00Z","v":87206,"vw":8.632592},{"c":8.64,"h":8.6588,"l":8.625,"n":761,"o":8.63,"t":"2026-10-09T18:45:00Z","v":65016,"vw":8.641677},{"c":8.595,"h":8.64,"l":8.585,"n":871,"o":8.635,"t":"2026-10-09T19:00:00Z","v":64350,"vw":8.613217},{"c":8.645,"h":8.645,"l":8.59,"n":962,"o":8.59,"t":"2026-10-09T19:15:00Z","v":100248,"vw":8.604416},{"c":8.695,"h":8.7156,"l":8.63,"n":1340,"o":8.645,"t":"2026-10-09T19:30:00Z","v":178895,"vw":8.670522},{"c":8.67,"h":8.72,"l":8.665,"n":2706,"o":8.695,"t":"2026-10-09T19:45:00Z","v":321156,"vw":8.687312},{"c":8.675,"h":8.7,"l":8.675,"n":25,"o":8.675,"t":"2026-10-09T20:00:00Z","v":312046,"vw":8.675402},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-09T20:45:00Z","v":186,"vw":8.82},{"c":8.71,"h":8.82,"l":8.66,"n":550,"o":8.67,"t":"2026-10-12T13:30:00Z","v":80713,"vw":8.706245},{"c":8.685,"h":8.72,"l":8.675,"n":382,"o":8.71,"t":"2026-10-12T13:45:00Z","v":34959,"vw":8.698727},{"c":8.745,"h":8.76,"l":8.62,"n":589,"o":8.675,"t":"2026-10-12T14:00:00Z","v":47679,"vw":8.678772},{"c":8.75,"h":8.76,"l":8.725,"n":466,"o":8.745,"t":"2026-10-12T14:15:00Z","v":32510,"vw":8.745293},{"c":8.76,"h":8.78,"l":8.735,"n":453,"o":8.745,"t":"2026-10-12T14:30:00Z","v":29540,"vw":8.761622},{"c":8.745,"h":8.8,"l":8.74,"n":851,"o":8.765,"t":"2026-10-12T14:45:00Z","v":120261,"vw":8.767674},{"c":8.725,"h":8.75,"l":8.72,"n":380,"o":8.74,"t":"2026-10-12T15:00:00Z","v":30592,"vw":8.736465},{"c":8.75,"h":8.75,"l":8.72,"n":198,"o":8.72,"t":"2026-10-12T15:15:00Z","v":9879,"vw":8.73333},{"c":8.74,"h":8.75,"l":8.735,"n":250,"o":8.745,"t":"2026-10-12T15:30:00Z","v":15647,"vw":8.740063},{"c":8.735,"h":8.74,"l":8.725,"n":205,"o":8.74,"t":"2026-10-12T15:45:00Z","v":12009,"vw":8.733439},{"c":8.705,"h":8.73,"l":8.705,"n":250,"o":8.73,"t":"2026-10-12T16:00:00Z","v":19333,"vw":8.720298},{"c":8.695,"h":8.715,"l":8.69,"n":230,"o":8.71,"t":"2026-10-12T16:15:00Z","v":14295,"vw":8.705719},{"c":8.695,"h":8.7,"l":8.69,"n":185,"o":8.6901,"t":"2026-10-12T16:30:00Z","v":12857,"vw":8.693761},{"c":8.715,"h":8.72,"l":8.695,"n":288,"o":8.695,"t":"2026-10-12T16:45:00Z","v":20549,"vw":8.70732},{"c":8.705,"h":8.715,"l":8.695,"n":221,"o":8.715,"t":"2026-10-12T17:00:00Z","v":11588,"vw":8.704465},{"c":8.715,"h":8.715,"l":8.69,"n":360,"o":8.705,"t":"2026-10-12T17:15:00Z","v":24739,"vw":8.704659},{"c":8.715,"h":8.74,"l":8.705,"n":528,"o":8.715,"t":"2026-10-12T17:30:00Z","v":40032,"vw":8.726417},{"c":8.695,"h":8.72,"l":8.695,"n":349,"o":8.715,"t":"2026-10-12T17:45:00Z","v":27930,"vw":8.710606},{"c":8.715,"h":8.72,"l":8.695,"n":277,"o":8.695,"t":"2026-10-12T18:00:00Z","v":16530,"vw":8.71174},{"c":8.735,"h":8.75,"l":8.715,"n":655,"o":8.715,"t":"2026-10-12T18:15:00Z","v":49081,"vw":8.738152},{"c":8.72,"h":8.745,"l":8.719,"n":433,"o":8.74,"t":"2026-10-12T18:30:00Z","v":23801,"vw":8.729016},{"c":8.685,"h":8.72,"l":8.67,"n":716,"o":8.72,"t":"2026-10-12T18:45:00Z","v":47953,"vw":8.693877},{"c":8.715,"h":8.725,"l":8.675,"n":735,"o":8.68,"t":"2026-10-12T19:00:00Z","v":65228,"vw":8.703461},{"c":8.695,"h":8.73,"l":8.693,"n":629,"o":8.715,"t":"2026-10-12T19:15:00Z","v":44222,"vw":8.710699},{"c":8.695,"h":8.715,"l":8.695,"n":877,"o":8.695,"t":"2026-10-12T19:30:00Z","v":73570,"vw":8.70265},{"c":8.73,"h":8.73,"l":8.675,"n":2393,"o":8.695,"t":"2026-10-12T19:45:00Z","v":271667,"vw":8.702621},{"c":8.72,"h":8.72,"l":8.72,"n":41,"o":8.72,"t":"2026-10-12T20:00:00Z","v":360626,"vw":8.72},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-12T21:30:00Z","v":111,"vw":8.85},{"c":8.69,"h":8.69,"l":8.69,"n":17,"o":8.69,"t":"2026-10-12T22:30:00Z","v":1001,"vw":8.69},{"c":8.66,"h":8.66,"l":8.6,"n":9,"o":8.6,"t":"2026-10-13T12:45:00Z","v":440,"vw":8.631906},{"c":8.77,"h":8.77,"l":8.76,"n":3,"o":8.76,"t":"2026-10-13T13:00:00Z","v":689,"vw":8.7625},{"c":8.76,"h":8.76,"l":8.76,"n":10,"o":8.76,"t":"2026-10-13T13:15:00Z","v":558,"vw":8.76},{"c":8.8,"h":8.85,"l":8.68,"n":881,"o":8.72,"t":"2026-10-13T13:30:00Z","v":93146,"vw":8.798244},{"c":8.735,"h":8.82,"l":8.73,"n":589,"o":8.82,"t":"2026-10-13T13:45:00Z","v":35710,"vw":8.774424},{"c":8.705,"h":8.73,"l":8.66,"n":668,"o":8.73,"t":"2026-10-13T14:00:00Z","v":47154,"vw":8.689583},{"c":8.755,"h":8.77,"l":8.695,"n":396,"o":8.7,"t":"2026-10-13T14:15:00Z","v":27847,"vw":8.722934},{"c":8.69,"h":8.75,"l":8.685,"n":502,"o":8.75,"t":"2026-10-13T14:30:00Z","v":37860,"vw":8.731725},{"c":8.72,"h":8.72,"l":8.67,"n":387,"o":8.675,"t":"2026-10-13T14:45:00Z","v":37987,"vw":8.693716},{"c":8.75,"h":8.755,"l":8.7201,"n":580,"o":8.725,"t":"2026-10-13T15:00:00Z","v":64141,"vw":8.744754},{"c":8.755,"h":8.775,"l":8.74,"n":244,"o":8.74,"t":"2026-10-13T15:15:00Z","v":21902,"vw":8.758325},{"c":8.735,"h":8.78,"l":8.73,"n":337,"o":8.755,"t":"2026-10-13T15:30:00Z","v":24975,"vw":8.762782},{"c":8.735,"h":8.745,"l":8.72,"n":338,"o":8.735,"t":"2026-10-13T15:45:00Z","v":26661,"vw":8.734531},{"c":8.735,"h":8.755,"l":8.725,"n":531,"o":8.735,"t":"2026-10-13T16:00:00Z","v":66781,"vw":8.744767},{"c":8.695,"h":8.74,"l":8.695,"n":497,"o":8.735,"t":"2026-10-13T16:15:00Z","v":35521,"vw":8.714021},{"c":8.7,"h":8.715,"l":8.69,"n":435,"o":8.69,"t":"2026-10-13T16:30:00Z","v":32554,"vw":8.7062},{"c":8.715,"h":8.715,"l":8.69,"n":426,"o":8.705,"t":"2026-10-13T16:45:00Z","v":46366,"vw":8.701499},{"c":8.725,"h":8.73,"l":8.71,"n":396,"o":8.71,"t":"2026-10-13T17:00:00Z","v":25653,"vw":8.718991},{"c":8.695,"h":8.72,"l":8.695,"n":269,"o":8.72,"t":"2026-10-13T17:15:00Z","v":32287,"vw":8.712642},{"c":8.7,"h":8.715,"l":8.695,"n":258,"o":8.695,"t":"2026-10-13T17:30:00Z","v":16372,"vw":8.704359},{"c":8.695,"h":8.7,"l":8.695,"n":212,"o":8.695,"t":"2026-10-13T17:45:00Z","v":12251,"vw":8.696103},{"c":8.71,"h":8.725,"l":8.69,"n":389,"o":8.695,"t":"2026-10-13T18:00:00Z","v":47076,"vw":8.710999},{"c":8.705,"h":8.72,"l":8.7,"n":278,"o":8.715,"t":"2026-10-13T18:15:00Z","v":22272,"vw":8.708313},{"c":8.72,"h":8.725,"l":8.705,"n":316,"o":8.705,"t":"2026-10-13T18:30:00Z","v":25698,"vw":8.718273},{"c":8.725,"h":8.73,"l":8.715,"n":310,"o":8.72,"t":"2026-10-13T18:45:00Z","v":28094,"vw":8.72295},{"c":8.745,"h":8.75,"l":8.725,"n":378,"o":8.73,"t":"2026-10-13T19:00:00Z","v":32012,"vw":8.736173},{"c":8.755,"h":8.76,"l":8.735,"n":495,"o":8.75,"t":"2026-10-13T19:15:00Z","v":77767,"vw":8.747899},{"c":8.765,"h":8.795,"l":8.751,"n":1156,"o":8.755,"t":"2026-10-13T19:30:00Z","v":152036,"vw":8.773328},{"c":8.745,"h":8.765,"l":8.725,"n":2842,"o":8.76,"t":"2026-10-13T19:45:00Z","v":319664,"vw":8.740305},{"c":8.798,"h":8.798,"l":8.74,"n":38,"o":8.74,"t":"2026-10-13T20:00:00Z","v":556309,"vw":8.74002},{"c":8.74,"h":8.74,"l":8.71,"n":11,"o":8.71,"t":"2026-10-14T09:00:00Z","v":317,"vw":8.728423},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-14T10:00:00Z","v":115,"vw":8.76},{"c":8.69,"h":8.87,"l":8.69,"n":18,"o":8.87,"t":"2026-10-14T12:30:00Z","v":396,"vw":8.784692},{"c":8.7,"h":8.7,"l":8.7,"n":9,"o":8.7,"t":"2026-10-14T13:15:00Z","v":220,"vw":8.7},{"c":8.76,"h":8.79,"l":8.705,"n":449,"o":8.75,"t":"2026-10-14T13:30:00Z","v":62280,"vw":8.759862},{"c":8.77,"h":8.835,"l":8.75,"n":852,"o":8.76,"t":"2026-10-14T13:45:00Z","v":79495,"vw":8.796527},{"c":8.705,"h":8.78,"l":8.69,"n":902,"o":8.77,"t":"2026-10-14T14:00:00Z","v":87565,"vw":8.724765},{"c":8.8,"h":8.8,"l":8.705,"n":847,"o":8.705,"t":"2026-10-14T14:15:00Z","v":99038,"vw":8.727021},{"c":8.855,"h":8.865,"l":8.79,"n":675,"o":8.795,"t":"2026-10-14T14:30:00Z","v":68137,"vw":8.83704},{"c":8.845,"h":8.87,"l":8.805,"n":603,"o":8.855,"t":"2026-10-14T14:45:00Z","v":68156,"vw":8.832092},{"c":8.82,"h":8.845,"l":8.815,"n":527,"o":8.845,"t":"2026-10-14T15:00:00Z","v":45358,"vw":8.830272},{"c":8.845,"h":8.855,"l":8.82,"n":603,"o":8.83,"t":"2026-10-14T15:15:00Z","v":47228,"vw":8.838474},{"c":8.835,"h":8.87,"l":8.835,"n":681,"o":8.845,"t":"2026-10-14T15:30:00Z","v":61193,"vw":8.851012},{"c":8.82,"h":8.84,"l":8.81,"n":484,"o":8.835,"t":"2026-10-14T15:45:00Z","v":43229,"vw":8.827566},{"c":8.845,"h":8.87,"l":8.81,"n":805,"o":8.82,"t":"2026-10-14T16:00:00Z","v":88517,"vw":8.845551},{"c":8.855,"h":8.86,"l":8.82,"n":824,"o":8.85,"t":"2026-10-14T16:15:00Z","v":137168,"vw":8.838706},{"c":8.84,"h":8.89,"l":8.83,"n":892,"o":8.855,"t":"2026-10-14T16:30:00Z","v":108584,"vw":8.861016},{"c":8.785,"h":8.85,"l":8.785,"n":860,"o":8.835,"t":"2026-10-14T16:45:00Z","v":103861,"vw":8.824964},{"c":8.79,"h":8.805,"l":8.77,"n":571,"o":8.78,"t":"2026-10-14T17:00:00Z","v":45354,"vw":8.784723},{"c":8.775,"h":8.805,"l":8.775,"n":564,"o":8.795,"t":"2026-10-14T17:15:00Z","v":46010,"vw":8.791348},{"c":8.75,"h":8.775,"l":8.745,"n":613,"o":8.77,"t":"2026-10-14T17:30:00Z","v":53229,"vw":8.757443},{"c":8.755,"h":8.775,"l":8.745,"n":502,"o":8.75,"t":"2026-10-14T17:45:00Z","v":37200,"vw":8.758855},{"c":8.775,"h":8.775,"l":8.745,"n":679,"o":8.75,"t":"2026-10-14T18:00:00Z","v":53677,"vw":8.758873},{"c":8.755,"h":8.785,"l":8.75,"n":480,"o":8.775,"t":"2026-10-14T18:15:00Z","v":49140,"vw":8.767699},{"c":8.765,"h":8.77,"l":8.75,"n":505,"o":8.7515,"t":"2026-10-14T18:30:00Z","v":29550,"vw":8.762663},{"c":8.77,"h":8.79,"l":8.76,"n":648,"o":8.765,"t":"2026-10-14T18:45:00Z","v":59376,"vw":8.773819},{"c":8.835,"h":8.845,"l":8.765,"n":747,"o":8.765,"t":"2026-10-14T19:00:00Z","v":94938,"vw":8.797866},{"c":8.85,"h":8.8699,"l":8.835,"n":696,"o":8.835,"t":"2026-10-14T19:15:00Z","v":66429,"vw":8.85145},{"c":8.835,"h":8.89,"l":8.83,"n":1100,"o":8.85,"t":"2026-10-14T19:30:00Z","v":112105,"vw":8.860025},{"c":8.94,"h":8.94,"l":8.835,"n":4014,"o":8.835,"t":"2026-10-14T19:45:00Z","v":528431,"vw":8.895788},{"c":8.89,"h":8.93,"l":8.89,"n":34,"o":8.93,"t":"2026-10-14T20:00:00Z","v":445979,"vw":8.92999},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-14T22:15:00Z","v":100,"vw":8.87},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-15T08:15:00Z","v":100,"vw":8.84},{"c":8.795,"h":8.81,"l":8.795,"n":2,"o":8.81,"t":"2026-10-15T08:45:00Z","v":600,"vw":8.802075},{"c":8.92,"h":8.93,"l":8.92,"n":7,"o":8.92,"t":"2026-10-15T11:00:00Z","v":1452,"vw":8.920691},{"c":8.93,"h":8.94,"l":8.91,"n":18,"o":8.91,"t":"2026-10-15T12:30:00Z","v":4849,"vw":8.921819},{"c":8.91,"h":8.91,"l":8.91,"n":5,"o":8.91,"t":"2026-10-15T13:15:00Z","v":476,"vw":8.91},{"c":8.97,"h":9.14,"l":8.89,"n":1179,"o":8.91,"t":"2026-10-15T13:30:00Z","v":193881,"vw":9.012409},{"c":9.165,"h":9.2,"l":8.97,"n":1740,"o":8.975,"t":"2026-10-15T13:45:00Z","v":328316,"vw":9.105698},{"c":9.345,"h":9.355,"l":9.17,"n":2212,"o":9.18,"t":"2026-10-15T14:00:00Z","v":213984,"vw":9.27533},{"c":9.275,"h":9.36,"l":9.235,"n":1244,"o":9.345,"t":"2026-10-15T14:15:00Z","v":113727,"vw":9.289804},{"c":9.295,"h":9.335,"l":9.2705,"n":1067,"o":9.28,"t":"2026-10-15T14:30:00Z","v":96876,"vw":9.304791},{"c":9.3251,"h":9.34,"l":9.242,"n":908,"o":9.295,"t":"2026-10-15T14:45:00Z","v":84739,"vw":9.297554},{"c":9.365,"h":9.405,"l":9.325,"n":1114,"o":9.325,"t":"2026-10-15T15:00:00Z","v":118990,"vw":9.370567},{"c":9.355,"h":9.39,"l":9.32,"n":918,"o":9.365,"t":"2026-10-15T15:15:00Z","v":132454,"vw":9.36301},{"c":9.335,"h":9.36,"l":9.305,"n":832,"o":9.36,"t":"2026-10-15T15:30:00Z","v":55369,"vw":9.333518},{"c":9.37,"h":9.39,"l":9.325,"n":868,"o":9.33,"t":"2026-10-15T15:45:00Z","v":67513,"vw":9.354837},{"c":9.335,"h":9.375,"l":9.325,"n":826,"o":9.37,"t":"2026-10-15T16:00:00Z","v":77727,"vw":9.345533},{"c":9.32,"h":9.34,"l":9.315,"n":680,"o":9.335,"t":"2026-10-15T16:15:00Z","v":45397,"vw":9.330505},{"c":9.295,"h":9.345,"l":9.28,"n":864,"o":9.31,"t":"2026-10-15T16:30:00Z","v":116058,"vw":9.305412},{"c":9.355,"h":9.36,"l":9.285,"n":724,"o":9.29,"t":"2026-10-15T16:45:00Z","v":83024,"vw":9.313359},{"c":9.415,"h":9.44,"l":9.415,"n":213,"o":9.44,"t":"2026-10-15T18:00:00Z","v":17440,"vw":9.426309},{"c":9.435,"h":9.46,"l":9.415,"n":1091,"o":9.415,"t":"2026-10-15T18:15:00Z","v":158876,"vw":9.441772},{"c":9.425,"h":9.44,"l":9.415,"n":1037,"o":9.435,"t":"2026-10-15T18:30:00Z","v":92210,"vw":9.429515},{"c":9.435,"h":9.455,"l":9.425,"n":730,"o":9.425,"t":"2026-10-15T18:45:00Z","v":54397,"vw":9.440718},{"c":9.425,"h":9.465,"l":9.415,"n":969,"o":9.44,"t":"2026-10-15T19:00:00Z","v":105828,"vw":9.445293},{"c":9.345,"h":9.43,"l":9.34,"n":1084,"o":9.425,"t":"2026-10-15T19:15:00Z","v":126186,"vw":9.39809},{"c":9.385,"h":9.399,"l":9.34,"n":1564,"o":9.345,"t":"2026-10-15T19:30:00Z","v":172693,"vw":9.371516},{"c":9.4,"h":9.47,"l":9.38,"n":6709,"o":9.385,"t":"2026-10-15T19:45:00Z","v":987255,"vw":9.419482},{"c":9.36,"h":9.39,"l":9.36,"n":51,"o":9.39,"t":"2026-10-15T20:00:00Z","v":597133,"vw":9.389893},{"c":9.38,"h":9.38,"l":9.35,"n":2,"o":9.35,"t":"2026-10-15T20:15:00Z","v":480,"vw":9.371875}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":17.26140236448801,"iv":8,"gamma":0.04561138823407537,"theta":-0.3518326029099995,"vega":0.0008410951666819647,"rho":0.000020505460414128786,"breakevenPct":88.02134716938174},{"delta":0.15,"premium":0.375,"strike":15.641235652916384,"iv":8,"gamma":0.06036036072797684,"theta":-0.46560176415865046,"vega":0.0011130730642737337,"rho":0.000030238545495293712,"breakevenPct":70.74878094793586},{"delta":0.2,"premium":0.375,"strike":14.348644540985203,"iv":7.941284140566053,"gamma":0.07343139758082227,"theta":-0.5577992997907053,"vega":0.0013436687477141364,"rho":0.0000398328416699403,"breakevenPct":56.96849190815781},{"delta":0.25,"premium":0.35,"strike":11.915358745386552,"iv":5.641380223155807,"gamma":0.11856547842479048,"theta":-0.4480740294055845,"vega":0.001523838079108052,"rho":0.00005226597819225799,"breakevenPct":30.76075421520843},{"delta":0.3,"premium":0.15280277344983703,"strike":10.185351822998914,"iv":2.114320342042199,"gamma":1.0048032859492069,"theta":-0.1760535534921667,"vega":0.0016646171109681875,"rho":0.00006945848496570271,"breakevenPct":10.214867765978148},{"delta":0.35,"premium":0.40652104225757385,"strike":10.406604319236818,"iv":3.963851568669316,"gamma":0.18887084549293442,"theta":-0.35790577543991264,"vega":0.0017208667510682,"rho":0.00007530909583428306,"breakevenPct":15.278521977552145},{"delta":0.4,"premium":0.4805453686296238,"strike":10.187272981838152,"iv":3.815925357746697,"gamma":0.19330645639282767,"theta":-0.33943653504407445,"vega":0.001684473961899074,"rho":0.00008565923190124436,"breakevenPct":13.729406721404848},{"delta":0.45,"premium":0.5545696950016736,"strike":9.967941644439485,"iv":3.6679991468240782,"gamma":0.1977420672927209,"theta":-0.32096729464823626,"vega":0.0016480811727299482,"rho":0.00009600936796820564,"breakevenPct":12.180291465257554},{"delta":0.5,"premium":0.6285940213737236,"strike":9.748610307040819,"iv":3.5200729359014598,"gamma":0.20217767819261415,"theta":-0.30249805425239806,"vega":0.0016116883835608224,"rho":0.00010635950403516693,"breakevenPct":10.631176209110258},{"delta":0.55,"premium":0.7026183477457735,"strike":9.529278969642153,"iv":3.372146724978841,"gamma":0.2066132890925074,"theta":-0.2840288138565598,"vega":0.0015752955943916967,"rho":0.00011670964010212823,"breakevenPct":9.08206095296296},{"delta":0.6,"premium":0.7766426741178232,"strike":9.309947632243487,"iv":3.2242205140562223,"gamma":0.21104889999240062,"theta":-0.2655595734607217,"vega":0.0015389028052225709,"rho":0.0001270597761690895,"breakevenPct":7.532945696815668},{"delta":0.65,"premium":0.8506670004898731,"strike":9.090616294844821,"iv":3.076294303133604,"gamma":0.21548451089229387,"theta":-0.24709033306488343,"vega":0.001502510016053445,"rho":0.00013740991223605082,"breakevenPct":5.98383044066837},{"delta":0.7,"premium":0.924691326861923,"strike":8.871284957446154,"iv":2.9283680922109854,"gamma":0.21992012179218712,"theta":-0.22862109266904526,"vega":0.0014661172268843191,"rho":0.00014776004830301207,"breakevenPct":4.434715184521076},{"delta":0.75,"premium":0.9987156532339729,"strike":8.651953620047488,"iv":2.7804418812883664,"gamma":0.22435573269208034,"theta":-0.21015185227320704,"vega":0.0014297244377151934,"rho":0.00015811018436997338,"breakevenPct":2.8855999283737805},{"delta":0.8,"premium":1.1066176214692534,"strike":8.429227973163433,"iv":2.673391988694103,"gamma":0.21575180823116713,"theta":-0.1868494828340335,"vega":0.0013308730900658536,"rho":0.00016757548031244492,"breakevenPct":1.6614668937386612},{"delta":0.85,"premium":1.2909221530766233,"strike":8.198847308654221,"iv":2.6585284269580556,"gamma":0.17774046719832542,"theta":-0.15264719747067343,"vega":0.0010911620570913307,"rho":0.00017504524026222765,"breakevenPct":1.1702501250622948},{"delta":0.9,"premium":1.6403035132471813,"strike":7.809696486752819,"iv":2.9414320613717093,"gamma":0.13014292924338083,"theta":-0.12703519220769685,"vega":0.000839873129759299,"rho":0.0001781920300328544,"breakevenPct":0.746268656716402}],"put":[{"delta":0.1,"premium":0.04833370658521392,"strike":8.233337065852139,"iv":1.993944656153657,"gamma":0.17864140342294862,"theta":-0.08399905585283404,"vega":0.000814059033799155,"rho":-0.000025880585623006475,"breakevenPct":12.739836255150056},{"delta":0.15,"premium":0.07529385842804334,"strike":8.505877168560867,"iv":1.9342578694907033,"gamma":0.2517555125656581,"theta":-0.11271648911065585,"vega":0.0011184436912764456,"rho":-0.00003889366337086878,"breakevenPct":10.121713111590367},{"delta":0.2,"premium":0.08689812717334688,"strike":8.737962543466937,"iv":1.6385353368425168,"gamma":0.37495583716530945,"theta":-0.10916218779270617,"vega":0.0013195482488169144,"rho":-0.000051520558675093046,"breakevenPct":7.771168269791147},{"delta":0.25,"premium":0.0985023959186504,"strike":8.970047918373007,"iv":1.3428128041943306,"gamma":0.4981561617649608,"theta":-0.10560788647475648,"vega":0.001520652806357383,"rho":-0.00006414745397931731,"breakevenPct":5.420623427991928},{"delta":0.3,"premium":0.17802003782797285,"strike":9.104026717103963,"iv":1.4205708905880452,"gamma":0.4928082924174097,"theta":-0.11684817445607325,"vega":0.0015654997234778132,"rho":-0.00007852026198125662,"breakevenPct":4.84001408021332},{"delta":0.35,"premium":0.26760107337015215,"strike":9.223468097826869,"iv":1.5536712801034813,"gamma":0.468412170623919,"theta":-0.13028072250074157,"vega":0.001587192406455131,"rho":-0.00009315177906959747,"breakevenPct":4.5216735132546155},{"delta":0.4,"premium":0.3571821089123316,"strike":9.342909478549775,"iv":1.6867716696189174,"gamma":0.4440160488304282,"theta":-0.1437132705454099,"vega":0.0016088850894324489,"rho":-0.00010778329615793834,"breakevenPct":4.2033329462959115},{"delta":0.45,"premium":0.44676314445451093,"strike":9.462350859272682,"iv":1.8198720591343536,"gamma":0.4196199270369375,"theta":-0.15714581859007823,"vega":0.0016305777724097666,"rho":-0.00012241481324627918,"breakevenPct":3.8849923793372074},{"delta":0.5,"premium":0.5363441799966903,"strike":9.581792239995586,"iv":1.9529724486497897,"gamma":0.3952238052434468,"theta":-0.17057836663474654,"vega":0.0016522704553870843,"rho":-0.00013704633033462003,"breakevenPct":3.5666518123785034},{"delta":0.55,"premium":0.6259252155388697,"strike":9.701233620718494,"iv":2.086072838165226,"gamma":0.3708276834499561,"theta":-0.18401091467941488,"vega":0.0016739631383644023,"rho":-0.00015167784742296087,"breakevenPct":3.2483112454197993},{"delta":0.6,"premium":0.7155062510810489,"strike":9.820675001441398,"iv":2.2191732276806615,"gamma":0.3464315616564654,"theta":-0.1974434627240832,"vega":0.00169565582134172,"rho":-0.0001663093645113017,"breakevenPct":2.9299706784610953},{"delta":0.65,"premium":0.8050872866232284,"strike":9.940116382164305,"iv":2.352273617196098,"gamma":0.32203543986297467,"theta":-0.2108760107687515,"vega":0.001717348504319038,"rho":-0.00018094088159964256,"breakevenPct":2.611630111502391},{"delta":0.7,"premium":0.5328695683503769,"strike":9.773478263107412,"iv":1.4981920774509336,"gamma":0.9587870191182,"theta":-0.13288667243344648,"vega":0.0016701331922764373,"rho":-0.00018675137225233828,"breakevenPct":1.4860480303088015},{"delta":0.75,"premium":1.4193639239736748,"strike":10.594363923973676,"iv":3.12616108632954,"gamma":0.21312590737671466,"theta":-0.24751856375386425,"vega":0.0015247607270345229,"rho":-0.00022158737095548414,"breakevenPct":2.1855010660980816},{"delta":0.8,"premium":3.643749705957752,"strike":12.743749705957752,"iv":6.005044828802488,"gamma":0.0972935392301637,"theta":-0.42170102431173867,"vega":0.001343877747645906,"rho":-0.0002920541569044301,"breakevenPct":2.9850746268656834},{"delta":0.85,"premium":6.4320862841032085,"strike":15.532086284103208,"iv":7.924531729127825,"gamma":0.061201699179877375,"theta":-0.4625462934853591,"vega":0.0011170619936023028,"rho":-0.0003765986761883421,"breakevenPct":2.9850746268656834},{"delta":0.9,"premium":8.16140236448801,"strike":17.26140236448801,"iv":8,"gamma":0.04561138823407536,"theta":-0.3518326029099994,"vega":0.0008410951666819645,"rho":-0.00043171713585159573,"breakevenPct":2.9850746268656834}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":17.26140236448801,"iv":8,"gamma":0.04561138823407537,"theta":-0.3518326029099995,"vega":0.0008410951666819647,"rho":0.000020505460414128786,"breakevenPct":88.02134716938174},{"delta":0.15,"premium":0.375,"strike":15.641235652916384,"iv":8,"gamma":0.06036036072797684,"theta":-0.46560176415865046,"vega":0.0011130730642737337,"rho":0.000030238545495293712,"breakevenPct":70.74878094793586},{"delta":0.2,"premium":0.375,"strike":14.348644540985203,"iv":7.941284140566053,"gamma":0.07343139758082227,"theta":-0.5577992997907053,"vega":0.0013436687477141364,"rho":0.0000398328416699403,"breakevenPct":56.96849190815781},{"delta":0.25,"premium":0.35,"strike":11.915358745386552,"iv":5.641380223155807,"gamma":0.11856547842479048,"theta":-0.4480740294055845,"vega":0.001523838079108052,"rho":0.00005226597819225799,"breakevenPct":30.76075421520843},{"delta":0.3,"premium":0.15280277344983703,"strike":10.185351822998914,"iv":2.114320342042199,"gamma":1.0048032859492069,"theta":-0.1760535534921667,"vega":0.0016646171109681875,"rho":0.00006945848496570271,"breakevenPct":10.214867765978148},{"delta":0.35,"premium":0.40652104225757385,"strike":10.406604319236818,"iv":3.963851568669316,"gamma":0.18887084549293442,"theta":-0.35790577543991264,"vega":0.0017208667510682,"rho":0.00007530909583428306,"breakevenPct":15.278521977552145},{"delta":0.4,"premium":0.4805453686296238,"strike":10.187272981838152,"iv":3.815925357746697,"gamma":0.19330645639282767,"theta":-0.33943653504407445,"vega":0.001684473961899074,"rho":0.00008565923190124436,"breakevenPct":13.729406721404848},{"delta":0.45,"premium":0.5545696950016736,"strike":9.967941644439485,"iv":3.6679991468240782,"gamma":0.1977420672927209,"theta":-0.32096729464823626,"vega":0.0016480811727299482,"rho":0.00009600936796820564,"breakevenPct":12.180291465257554},{"delta":0.5,"premium":0.6285940213737236,"strike":9.748610307040819,"iv":3.5200729359014598,"gamma":0.20217767819261415,"theta":-0.30249805425239806,"vega":0.0016116883835608224,"rho":0.00010635950403516693,"breakevenPct":10.631176209110258},{"delta":0.55,"premium":0.7026183477457735,"strike":9.529278969642153,"iv":3.372146724978841,"gamma":0.2066132890925074,"theta":-0.2840288138565598,"vega":0.0015752955943916967,"rho":0.00011670964010212823,"breakevenPct":9.08206095296296},{"delta":0.6,"premium":0.7766426741178232,"strike":9.309947632243487,"iv":3.2242205140562223,"gamma":0.21104889999240062,"theta":-0.2655595734607217,"vega":0.0015389028052225709,"rho":0.0001270597761690895,"breakevenPct":7.532945696815668},{"delta":0.65,"premium":0.8506670004898731,"strike":9.090616294844821,"iv":3.076294303133604,"gamma":0.21548451089229387,"theta":-0.24709033306488343,"vega":0.001502510016053445,"rho":0.00013740991223605082,"breakevenPct":5.98383044066837},{"delta":0.7,"premium":0.924691326861923,"strike":8.871284957446154,"iv":2.9283680922109854,"gamma":0.21992012179218712,"theta":-0.22862109266904526,"vega":0.0014661172268843191,"rho":0.00014776004830301207,"breakevenPct":4.434715184521076},{"delta":0.75,"premium":0.9987156532339729,"strike":8.651953620047488,"iv":2.7804418812883664,"gamma":0.22435573269208034,"theta":-0.21015185227320704,"vega":0.0014297244377151934,"rho":0.00015811018436997338,"breakevenPct":2.8855999283737805},{"delta":0.8,"premium":1.1066176214692534,"strike":8.429227973163433,"iv":2.673391988694103,"gamma":0.21575180823116713,"theta":-0.1868494828340335,"vega":0.0013308730900658536,"rho":0.00016757548031244492,"breakevenPct":1.6614668937386612},{"delta":0.85,"premium":1.2909221530766233,"strike":8.198847308654221,"iv":2.6585284269580556,"gamma":0.17774046719832542,"theta":-0.15264719747067343,"vega":0.0010911620570913307,"rho":0.00017504524026222765,"breakevenPct":1.1702501250622948},{"delta":0.9,"premium":1.6403035132471813,"strike":7.809696486752819,"iv":2.9414320613717093,"gamma":0.13014292924338083,"theta":-0.12703519220769685,"vega":0.000839873129759299,"rho":0.0001781920300328544,"breakevenPct":0.746268656716402}],"put":[{"delta":0.1,"premium":0.04833370658521392,"strike":8.233337065852139,"iv":1.993944656153657,"gamma":0.17864140342294862,"theta":-0.08399905585283404,"vega":0.000814059033799155,"rho":-0.000025880585623006475,"breakevenPct":12.739836255150056},{"delta":0.15,"premium":0.07529385842804334,"strike":8.505877168560867,"iv":1.9342578694907033,"gamma":0.2517555125656581,"theta":-0.11271648911065585,"vega":0.0011184436912764456,"rho":-0.00003889366337086878,"breakevenPct":10.121713111590367},{"delta":0.2,"premium":0.08689812717334688,"strike":8.737962543466937,"iv":1.6385353368425168,"gamma":0.37495583716530945,"theta":-0.10916218779270617,"vega":0.0013195482488169144,"rho":-0.000051520558675093046,"breakevenPct":7.771168269791147},{"delta":0.25,"premium":0.0985023959186504,"strike":8.970047918373007,"iv":1.3428128041943306,"gamma":0.4981561617649608,"theta":-0.10560788647475648,"vega":0.001520652806357383,"rho":-0.00006414745397931731,"breakevenPct":5.420623427991928},{"delta":0.3,"premium":0.17802003782797285,"strike":9.104026717103963,"iv":1.4205708905880452,"gamma":0.4928082924174097,"theta":-0.11684817445607325,"vega":0.0015654997234778132,"rho":-0.00007852026198125662,"breakevenPct":4.84001408021332},{"delta":0.35,"premium":0.26760107337015215,"strike":9.223468097826869,"iv":1.5536712801034813,"gamma":0.468412170623919,"theta":-0.13028072250074157,"vega":0.001587192406455131,"rho":-0.00009315177906959747,"breakevenPct":4.5216735132546155},{"delta":0.4,"premium":0.3571821089123316,"strike":9.342909478549775,"iv":1.6867716696189174,"gamma":0.4440160488304282,"theta":-0.1437132705454099,"vega":0.0016088850894324489,"rho":-0.00010778329615793834,"breakevenPct":4.2033329462959115},{"delta":0.45,"premium":0.44676314445451093,"strike":9.462350859272682,"iv":1.8198720591343536,"gamma":0.4196199270369375,"theta":-0.15714581859007823,"vega":0.0016305777724097666,"rho":-0.00012241481324627918,"breakevenPct":3.8849923793372074},{"delta":0.5,"premium":0.5363441799966903,"strike":9.581792239995586,"iv":1.9529724486497897,"gamma":0.3952238052434468,"theta":-0.17057836663474654,"vega":0.0016522704553870843,"rho":-0.00013704633033462003,"breakevenPct":3.5666518123785034},{"delta":0.55,"premium":0.6259252155388697,"strike":9.701233620718494,"iv":2.086072838165226,"gamma":0.3708276834499561,"theta":-0.18401091467941488,"vega":0.0016739631383644023,"rho":-0.00015167784742296087,"breakevenPct":3.2483112454197993},{"delta":0.6,"premium":0.7155062510810489,"strike":9.820675001441398,"iv":2.2191732276806615,"gamma":0.3464315616564654,"theta":-0.1974434627240832,"vega":0.00169565582134172,"rho":-0.0001663093645113017,"breakevenPct":2.9299706784610953},{"delta":0.65,"premium":0.8050872866232284,"strike":9.940116382164305,"iv":2.352273617196098,"gamma":0.32203543986297467,"theta":-0.2108760107687515,"vega":0.001717348504319038,"rho":-0.00018094088159964256,"breakevenPct":2.611630111502391},{"delta":0.7,"premium":0.5328695683503769,"strike":9.773478263107412,"iv":1.4981920774509336,"gamma":0.9587870191182,"theta":-0.13288667243344648,"vega":0.0016701331922764373,"rho":-0.00018675137225233828,"breakevenPct":1.4860480303088015},{"delta":0.75,"premium":1.4193639239736748,"strike":10.594363923973676,"iv":3.12616108632954,"gamma":0.21312590737671466,"theta":-0.24751856375386425,"vega":0.0015247607270345229,"rho":-0.00022158737095548414,"breakevenPct":2.1855010660980816},{"delta":0.8,"premium":3.643749705957752,"strike":12.743749705957752,"iv":6.005044828802488,"gamma":0.0972935392301637,"theta":-0.42170102431173867,"vega":0.001343877747645906,"rho":-0.0002920541569044301,"breakevenPct":2.9850746268656834},{"delta":0.85,"premium":6.4320862841032085,"strike":15.532086284103208,"iv":7.924531729127825,"gamma":0.061201699179877375,"theta":-0.4625462934853591,"vega":0.0011170619936023028,"rho":-0.0003765986761883421,"breakevenPct":2.9850746268656834},{"delta":0.9,"premium":8.16140236448801,"strike":17.26140236448801,"iv":8,"gamma":0.04561138823407536,"theta":-0.3518326029099994,"vega":0.0008410951666819645,"rho":-0.00043171713585159573,"breakevenPct":2.9850746268656834}]}},"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"}}