{"symbol":"UPSX","url":"https://intraalpha.com/companies/UPSX","capturedAt":"2026-10-23T03:17:46.292Z","state":"ready","quote":{"symbol":"UPSX","last_price":9.07,"prev_close":8.95,"regular_close":9.07,"change":0.12,"change_pct":1.3408,"regular_change":0.12,"regular_change_pct":1.3408,"extended_change":0,"extended_change_pct":0,"bid":8.77,"ask":9.29,"bid_size":100,"ask_size":100,"volume":78841,"vwap":9.118873,"open":8.99,"high":9.45,"low":8.86,"close":9.07,"trade_count":445,"last_trade_at":"2026-10-23T00:00:07.518653746Z","last_quote_at":"2026-10-22T23:59:57.088681355Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:40.632436372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-06-09","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:45.628308+00:00"},"optionObservedAt":"2026-10-22T19:59:35.235Z","bars":[{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-16T08:00:00Z","v":277,"vw":9.88},{"c":9.8889,"h":9.8889,"l":9.8889,"n":1,"o":9.8889,"t":"2026-10-16T11:50:00Z","v":217,"vw":9.8889},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-16T12:30:00Z","v":100,"vw":9.8},{"c":9.76,"h":9.76,"l":9.67,"n":4,"o":9.67,"t":"2026-10-16T12:35:00Z","v":845,"vw":9.701953},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-16T13:30:00Z","v":300,"vw":9.95},{"c":9.767,"h":9.87,"l":9.767,"n":14,"o":9.85,"t":"2026-10-16T13:35:00Z","v":3501,"vw":9.777902},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-16T13:40:00Z","v":100,"vw":9.86},{"c":9.81,"h":9.81,"l":9.62,"n":6,"o":9.62,"t":"2026-10-16T13:45:00Z","v":1375,"vw":9.689136},{"c":9.87,"h":9.96,"l":9.84,"n":8,"o":9.84,"t":"2026-10-16T13:50:00Z","v":804,"vw":9.895},{"c":9.945,"h":9.965,"l":9.93,"n":9,"o":9.96,"t":"2026-10-16T13:55:00Z","v":843,"vw":9.950789},{"c":9.835,"h":9.96,"l":9.835,"n":8,"o":9.96,"t":"2026-10-16T14:00:00Z","v":645,"vw":9.885574},{"c":9.77,"h":9.77,"l":9.77,"n":3,"o":9.77,"t":"2026-10-16T14:05:00Z","v":129,"vw":9.77},{"c":9.79,"h":9.79,"l":9.7605,"n":7,"o":9.7605,"t":"2026-10-16T14:10:00Z","v":460,"vw":9.780665},{"c":9.83,"h":9.83,"l":9.83,"n":4,"o":9.83,"t":"2026-10-16T14:20:00Z","v":341,"vw":9.83},{"c":9.675,"h":9.7071,"l":9.675,"n":11,"o":9.6901,"t":"2026-10-16T14:35:00Z","v":5000,"vw":9.68876},{"c":9.69,"h":9.69,"l":9.6501,"n":12,"o":9.66,"t":"2026-10-16T14:40:00Z","v":4337,"vw":9.665284},{"c":9.59,"h":9.6336,"l":9.59,"n":5,"o":9.6336,"t":"2026-10-16T14:55:00Z","v":1400,"vw":9.620171},{"c":9.58,"h":9.58,"l":9.58,"n":6,"o":9.58,"t":"2026-10-16T15:00:00Z","v":385,"vw":9.58},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-16T15:10:00Z","v":115,"vw":9.56},{"c":9.565,"h":9.565,"l":9.565,"n":1,"o":9.565,"t":"2026-10-16T15:20:00Z","v":1500,"vw":9.565},{"c":9.4801,"h":9.49,"l":9.48,"n":6,"o":9.49,"t":"2026-10-16T15:40:00Z","v":800,"vw":9.481413},{"c":9.51,"h":9.51,"l":9.49,"n":3,"o":9.49,"t":"2026-10-16T15:45:00Z","v":329,"vw":9.502593},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-16T15:50:00Z","v":106,"vw":9.45},{"c":9.2799,"h":9.2799,"l":9.2799,"n":1,"o":9.2799,"t":"2026-10-16T15:55:00Z","v":100,"vw":9.2799},{"c":9.2627,"h":9.2627,"l":9.2627,"n":1,"o":9.2627,"t":"2026-10-16T16:00:00Z","v":900,"vw":9.2627},{"c":9.315,"h":9.315,"l":9.315,"n":1,"o":9.315,"t":"2026-10-16T16:15:00Z","v":100,"vw":9.315},{"c":9.33,"h":9.3337,"l":9.33,"n":6,"o":9.33,"t":"2026-10-16T16:30:00Z","v":1015,"vw":9.33037},{"c":9.05,"h":9.07,"l":9.05,"n":33,"o":9.07,"t":"2026-10-16T17:10:00Z","v":5500,"vw":9.058025},{"c":9.0809,"h":9.0809,"l":9.04,"n":15,"o":9.05,"t":"2026-10-16T17:15:00Z","v":5081,"vw":9.052234},{"c":9.08,"h":9.09,"l":9.08,"n":3,"o":9.09,"t":"2026-10-16T17:20:00Z","v":220,"vw":9.085},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-16T17:25:00Z","v":100,"vw":9.06},{"c":9.04,"h":9.06,"l":9.04,"n":7,"o":9.06,"t":"2026-10-16T17:45:00Z","v":3000,"vw":9.057379},{"c":9,"h":9.048,"l":9,"n":7,"o":9.048,"t":"2026-10-16T17:50:00Z","v":1138,"vw":9.041727},{"c":8.84,"h":8.861,"l":8.83,"n":24,"o":8.861,"t":"2026-10-16T18:20:00Z","v":5026,"vw":8.84888},{"c":8.81,"h":8.865,"l":8.8,"n":10,"o":8.865,"t":"2026-10-16T18:25:00Z","v":2305,"vw":8.813442},{"c":8.765,"h":8.765,"l":8.765,"n":3,"o":8.765,"t":"2026-10-16T18:35:00Z","v":210,"vw":8.765},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-10-16T18:40:00Z","v":900,"vw":8.78},{"c":8.8,"h":8.81,"l":8.79,"n":8,"o":8.79,"t":"2026-10-16T18:45:00Z","v":1121,"vw":8.802763},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-16T18:50:00Z","v":100,"vw":8.83},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-16T18:55:00Z","v":120,"vw":8.78},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-16T19:10:00Z","v":300,"vw":8.8},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-16T19:40:00Z","v":100,"vw":8.76},{"c":8.765,"h":8.765,"l":8.74,"n":2,"o":8.74,"t":"2026-10-16T19:45:00Z","v":200,"vw":8.7525},{"c":8.89,"h":8.91,"l":8.89,"n":18,"o":8.9,"t":"2026-10-16T19:55:00Z","v":1309,"vw":8.902103},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-16T20:15:00Z","v":113,"vw":9.08},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-19T11:15:00Z","v":174,"vw":9.16},{"c":8.9502,"h":8.9502,"l":8.9502,"n":2,"o":8.9502,"t":"2026-10-19T12:50:00Z","v":4990,"vw":8.9502},{"c":8.96,"h":8.961,"l":8.96,"n":2,"o":8.961,"t":"2026-10-19T12:55:00Z","v":500,"vw":8.9604},{"c":9.0499,"h":9.0499,"l":9.0499,"n":1,"o":9.0499,"t":"2026-10-19T13:10:00Z","v":300,"vw":9.0499},{"c":8.75,"h":8.755,"l":8.74,"n":8,"o":8.75,"t":"2026-10-19T13:30:00Z","v":2482,"vw":8.748631},{"c":8.64,"h":8.64,"l":8.64,"n":3,"o":8.64,"t":"2026-10-19T13:40:00Z","v":200,"vw":8.64},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-19T13:45:00Z","v":350,"vw":8.59},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-19T13:50:00Z","v":200,"vw":8.57},{"c":8.6018,"h":8.6018,"l":8.55,"n":5,"o":8.55,"t":"2026-10-19T13:55:00Z","v":732,"vw":8.586569},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-19T14:00:00Z","v":125,"vw":8.5},{"c":8.52,"h":8.56,"l":8.52,"n":5,"o":8.55,"t":"2026-10-19T14:05:00Z","v":800,"vw":8.543523},{"c":8.47,"h":8.56,"l":8.47,"n":24,"o":8.54,"t":"2026-10-19T14:10:00Z","v":5578,"vw":8.545596},{"c":8.69,"h":8.69,"l":8.6,"n":7,"o":8.6,"t":"2026-10-19T14:15:00Z","v":1232,"vw":8.640052},{"c":8.5753,"h":8.5753,"l":8.5753,"n":2,"o":8.5753,"t":"2026-10-19T14:35:00Z","v":350,"vw":8.5753},{"c":8.585,"h":8.585,"l":8.58,"n":2,"o":8.58,"t":"2026-10-19T14:55:00Z","v":250,"vw":8.583},{"c":8.75,"h":8.75,"l":8.71,"n":10,"o":8.71,"t":"2026-10-19T15:10:00Z","v":5015,"vw":8.73},{"c":8.7599,"h":8.7599,"l":8.72,"n":6,"o":8.74,"t":"2026-10-19T15:25:00Z","v":2633,"vw":8.736728},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-19T15:45:00Z","v":123,"vw":8.7},{"c":8.5899,"h":8.5899,"l":8.5899,"n":1,"o":8.5899,"t":"2026-10-19T16:25:00Z","v":1200,"vw":8.5899},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-19T16:50:00Z","v":100,"vw":8.57},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-19T17:45:00Z","v":100,"vw":8.5},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-19T19:30:00Z","v":1533,"vw":8.59},{"c":8.655,"h":8.655,"l":8.6,"n":11,"o":8.6,"t":"2026-10-19T19:35:00Z","v":2555,"vw":8.608303},{"c":8.68,"h":8.68,"l":8.67,"n":5,"o":8.67,"t":"2026-10-19T19:50:00Z","v":2086,"vw":8.675},{"c":8.67,"h":8.67,"l":8.63,"n":10,"o":8.63,"t":"2026-10-19T19:55:00Z","v":1899,"vw":8.634093},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-19T20:35:00Z","v":120,"vw":8.6},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-20T08:00:00Z","v":100,"vw":8.67},{"c":8.301,"h":8.311,"l":8.3,"n":6,"o":8.311,"t":"2026-10-20T12:05:00Z","v":606,"vw":8.302779},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-20T13:15:00Z","v":500,"vw":8.52},{"c":8.68,"h":8.68,"l":8.68,"n":5,"o":8.68,"t":"2026-10-20T13:30:00Z","v":196,"vw":8.68},{"c":8.6287,"h":8.6287,"l":8.6287,"n":1,"o":8.6287,"t":"2026-10-20T13:35:00Z","v":500,"vw":8.6287},{"c":8.74,"h":8.83,"l":8.7399,"n":10,"o":8.83,"t":"2026-10-20T13:40:00Z","v":3200,"vw":8.781752},{"c":9.0886,"h":9.0886,"l":8.8,"n":32,"o":8.8,"t":"2026-10-20T13:45:00Z","v":8927,"vw":9.007639},{"c":9.01,"h":9.13,"l":9.01,"n":12,"o":9.109,"t":"2026-10-20T13:50:00Z","v":4260,"vw":9.12037},{"c":9.14,"h":9.14,"l":9.065,"n":16,"o":9.065,"t":"2026-10-20T13:55:00Z","v":8753,"vw":9.092419},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-20T14:00:00Z","v":401,"vw":9},{"c":8.98,"h":8.98,"l":8.975,"n":2,"o":8.975,"t":"2026-10-20T14:05:00Z","v":1000,"vw":8.9775},{"c":9.16,"h":9.16,"l":9.16,"n":6,"o":9.16,"t":"2026-10-20T14:10:00Z","v":1021,"vw":9.16},{"c":9.12,"h":9.12,"l":9.035,"n":4,"o":9.035,"t":"2026-10-20T14:15:00Z","v":2523,"vw":9.099},{"c":9.18,"h":9.2,"l":9.13,"n":30,"o":9.13,"t":"2026-10-20T14:20:00Z","v":7587,"vw":9.161469},{"c":9.22,"h":9.235,"l":9.22,"n":9,"o":9.235,"t":"2026-10-20T14:25:00Z","v":2209,"vw":9.225503},{"c":9.3,"h":9.32,"l":9.25,"n":15,"o":9.26,"t":"2026-10-20T14:30:00Z","v":10029,"vw":9.292569},{"c":9.28,"h":9.28,"l":9.27,"n":6,"o":9.27,"t":"2026-10-20T14:35:00Z","v":2315,"vw":9.275652},{"c":9.29,"h":9.32,"l":9.29,"n":9,"o":9.3,"t":"2026-10-20T14:40:00Z","v":2119,"vw":9.309709},{"c":9.3,"h":9.3,"l":9.255,"n":3,"o":9.255,"t":"2026-10-20T14:50:00Z","v":1900,"vw":9.269737},{"c":9.435,"h":9.435,"l":9.4,"n":4,"o":9.4,"t":"2026-10-20T14:55:00Z","v":574,"vw":9.40827},{"c":9.3301,"h":9.3802,"l":9.3301,"n":7,"o":9.375,"t":"2026-10-20T15:00:00Z","v":4664,"vw":9.350609},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-20T15:05:00Z","v":199,"vw":9.38},{"c":9.2401,"h":9.3,"l":9.2401,"n":7,"o":9.3,"t":"2026-10-20T15:10:00Z","v":2161,"vw":9.259048},{"c":9.32,"h":9.32,"l":9.319,"n":3,"o":9.319,"t":"2026-10-20T15:15:00Z","v":1050,"vw":9.3195},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-10-20T15:20:00Z","v":201,"vw":9.26},{"c":9.235,"h":9.235,"l":9.235,"n":3,"o":9.235,"t":"2026-10-20T15:35:00Z","v":184,"vw":9.235},{"c":9.305,"h":9.305,"l":9.305,"n":2,"o":9.305,"t":"2026-10-20T15:40:00Z","v":130,"vw":9.305},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-20T15:50:00Z","v":200,"vw":9.21},{"c":9.19,"h":9.19,"l":9.16,"n":11,"o":9.16,"t":"2026-10-20T16:15:00Z","v":1298,"vw":9.1625},{"c":8.95,"h":8.98,"l":8.95,"n":2,"o":8.98,"t":"2026-10-20T19:20:00Z","v":650,"vw":8.963846},{"c":9.0296,"h":9.0296,"l":9.0292,"n":3,"o":9.0292,"t":"2026-10-20T19:30:00Z","v":283,"vw":9.0294},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-20T19:35:00Z","v":100,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-20T19:40:00Z","v":500,"vw":8.91},{"c":8.9,"h":8.9,"l":8.89,"n":4,"o":8.89,"t":"2026-10-20T19:50:00Z","v":1022,"vw":8.895},{"c":8.88,"h":8.88,"l":8.88,"n":5,"o":8.88,"t":"2026-10-20T19:55:00Z","v":409,"vw":8.88},{"c":9.09,"h":9.09,"l":9.09,"n":10,"o":9.09,"t":"2026-10-20T20:50:00Z","v":1320,"vw":9.09},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-20T20:55:00Z","v":302,"vw":9.1},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-21T08:05:00Z","v":100,"vw":9.14},{"c":9.15,"h":9.16,"l":9.15,"n":2,"o":9.16,"t":"2026-10-21T12:55:00Z","v":200,"vw":9.155},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-21T13:15:00Z","v":106,"vw":9.18},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-21T13:30:00Z","v":500,"vw":9},{"c":8.9569,"h":9,"l":8.9569,"n":4,"o":9,"t":"2026-10-21T14:15:00Z","v":1250,"vw":8.979582},{"c":8.9205,"h":8.9554,"l":8.9101,"n":6,"o":8.9554,"t":"2026-10-21T14:35:00Z","v":21500,"vw":8.918681},{"c":9.05,"h":9.051,"l":9.05,"n":2,"o":9.051,"t":"2026-10-21T14:45:00Z","v":2000,"vw":9.0504},{"c":9.01,"h":9.01,"l":9.01,"n":3,"o":9.01,"t":"2026-10-21T15:25:00Z","v":240,"vw":9.01},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-21T16:15:00Z","v":1000,"vw":9.13},{"c":9.15,"h":9.15,"l":9.14,"n":9,"o":9.14,"t":"2026-10-21T16:20:00Z","v":2058,"vw":9.145252},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-21T16:25:00Z","v":424,"vw":9.12},{"c":9.135,"h":9.135,"l":9.135,"n":1,"o":9.135,"t":"2026-10-21T16:30:00Z","v":100,"vw":9.135},{"c":9.33,"h":9.33,"l":9.16,"n":14,"o":9.16,"t":"2026-10-21T16:35:00Z","v":7611,"vw":9.199855},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-21T16:40:00Z","v":350,"vw":9.25},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-21T16:50:00Z","v":220,"vw":9.19},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T17:15:00Z","v":100,"vw":9.09},{"c":9.125,"h":9.125,"l":9.125,"n":1,"o":9.125,"t":"2026-10-21T17:45:00Z","v":350,"vw":9.125},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-21T18:25:00Z","v":100,"vw":9.05},{"c":9.065,"h":9.065,"l":9.065,"n":1,"o":9.065,"t":"2026-10-21T18:35:00Z","v":440,"vw":9.065},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-21T18:45:00Z","v":200,"vw":9},{"c":8.935,"h":8.935,"l":8.935,"n":1,"o":8.935,"t":"2026-10-21T18:50:00Z","v":440,"vw":8.935},{"c":8.74,"h":8.74,"l":8.74,"n":3,"o":8.74,"t":"2026-10-21T19:05:00Z","v":350,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-21T19:10:00Z","v":300,"vw":8.74},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-21T19:15:00Z","v":100,"vw":8.81},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-21T19:20:00Z","v":600,"vw":8.88},{"c":9.0096,"h":9.0096,"l":9.0096,"n":1,"o":9.0096,"t":"2026-10-21T19:30:00Z","v":848,"vw":9.0096},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-21T19:45:00Z","v":200,"vw":8.97},{"c":8.95,"h":8.955,"l":8.94,"n":6,"o":8.955,"t":"2026-10-21T19:55:00Z","v":386,"vw":8.948333},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-21T20:50:00Z","v":200,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-21T21:10:00Z","v":248,"vw":8.84},{"c":8.86,"h":8.86,"l":8.84,"n":2,"o":8.84,"t":"2026-10-21T21:35:00Z","v":400,"vw":8.85},{"c":8.84,"h":8.84,"l":8.84,"n":4,"o":8.84,"t":"2026-10-21T21:40:00Z","v":600,"vw":8.84},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-22T08:00:00Z","v":222,"vw":8.6},{"c":8.5,"h":8.51,"l":8.5,"n":5,"o":8.51,"t":"2026-10-22T13:15:00Z","v":1212,"vw":8.501667},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-22T13:25:00Z","v":276,"vw":8.54},{"c":9.15,"h":9.15,"l":8.99,"n":18,"o":8.99,"t":"2026-10-22T13:30:00Z","v":5456,"vw":9.072689},{"c":9.06,"h":9.2,"l":9.06,"n":16,"o":9.15,"t":"2026-10-22T13:35:00Z","v":3691,"vw":9.157752},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-22T13:40:00Z","v":2000,"vw":9.13},{"c":9.1305,"h":9.1305,"l":9.1305,"n":4,"o":9.1305,"t":"2026-10-22T13:50:00Z","v":246,"vw":9.1305},{"c":9.32,"h":9.32,"l":9.21,"n":11,"o":9.21,"t":"2026-10-22T13:55:00Z","v":2325,"vw":9.291071},{"c":9.35,"h":9.35,"l":9.34,"n":7,"o":9.34,"t":"2026-10-22T14:00:00Z","v":2010,"vw":9.34501},{"c":9.265,"h":9.32,"l":9.265,"n":16,"o":9.31,"t":"2026-10-22T14:05:00Z","v":5000,"vw":9.28245},{"c":9.45,"h":9.45,"l":9.32,"n":15,"o":9.32,"t":"2026-10-22T14:10:00Z","v":7201,"vw":9.414234},{"c":9.36,"h":9.3899,"l":9.32,"n":20,"o":9.385,"t":"2026-10-22T14:15:00Z","v":6228,"vw":9.369918},{"c":9.18,"h":9.19,"l":9.18,"n":12,"o":9.19,"t":"2026-10-22T14:25:00Z","v":2000,"vw":9.187},{"c":9.17,"h":9.17,"l":9.16,"n":4,"o":9.16,"t":"2026-10-22T14:30:00Z","v":1010,"vw":9.167},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-22T14:45:00Z","v":1000,"vw":9.1},{"c":8.99,"h":8.99,"l":8.99,"n":3,"o":8.99,"t":"2026-10-22T15:15:00Z","v":410,"vw":8.99},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-22T15:20:00Z","v":100,"vw":9.12},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-22T15:30:00Z","v":200,"vw":9.12},{"c":9.0909,"h":9.1209,"l":9.0909,"n":4,"o":9.1209,"t":"2026-10-22T15:35:00Z","v":400,"vw":9.112684},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-10-22T15:45:00Z","v":309,"vw":9.06},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-22T15:50:00Z","v":133,"vw":9.09},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-10-22T16:00:00Z","v":2170,"vw":9.18},{"c":9.1161,"h":9.1161,"l":9.1161,"n":1,"o":9.1161,"t":"2026-10-22T16:10:00Z","v":100,"vw":9.1161},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-10-22T16:15:00Z","v":159,"vw":9.09},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-22T16:25:00Z","v":202,"vw":9},{"c":8.8605,"h":8.91,"l":8.8605,"n":7,"o":8.91,"t":"2026-10-22T16:45:00Z","v":7322,"vw":8.869052},{"c":8.92,"h":8.92,"l":8.86,"n":15,"o":8.86,"t":"2026-10-22T16:50:00Z","v":9695,"vw":8.862155},{"c":8.925,"h":8.925,"l":8.9001,"n":4,"o":8.9001,"t":"2026-10-22T16:55:00Z","v":302,"vw":8.9084},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-22T17:00:00Z","v":360,"vw":9.04},{"c":8.965,"h":8.965,"l":8.965,"n":4,"o":8.965,"t":"2026-10-22T17:05:00Z","v":430,"vw":8.965},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-10-22T17:15:00Z","v":180,"vw":8.93},{"c":8.99,"h":8.99,"l":8.99,"n":3,"o":8.99,"t":"2026-10-22T17:20:00Z","v":163,"vw":8.99},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-22T17:40:00Z","v":300,"vw":8.98},{"c":8.9885,"h":8.9885,"l":8.97,"n":2,"o":8.97,"t":"2026-10-22T17:45:00Z","v":782,"vw":8.985566},{"c":8.885,"h":8.92,"l":8.885,"n":3,"o":8.92,"t":"2026-10-22T18:00:00Z","v":321,"vw":8.896667},{"c":8.92,"h":8.92,"l":8.89,"n":9,"o":8.89,"t":"2026-10-22T18:05:00Z","v":515,"vw":8.9},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-22T18:10:00Z","v":160,"vw":8.94},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-22T18:20:00Z","v":244,"vw":8.99},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-22T18:25:00Z","v":658,"vw":8.91},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-22T18:40:00Z","v":100,"vw":8.94},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-10-22T18:50:00Z","v":166,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-10-22T19:00:00Z","v":225,"vw":8.92},{"c":8.99,"h":8.99,"l":8.94,"n":5,"o":8.94,"t":"2026-10-22T19:05:00Z","v":974,"vw":8.972609},{"c":9.01,"h":9.01,"l":9.01,"n":3,"o":9.01,"t":"2026-10-22T19:10:00Z","v":215,"vw":9.01},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-22T19:15:00Z","v":190,"vw":8.97},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-22T19:20:00Z","v":188,"vw":9.03},{"c":8.98,"h":8.98,"l":8.98,"n":4,"o":8.98,"t":"2026-10-22T19:25:00Z","v":227,"vw":8.98},{"c":9.03,"h":9.03,"l":9.03,"n":5,"o":9.03,"t":"2026-10-22T19:30:00Z","v":1500,"vw":9.03},{"c":8.99,"h":8.99,"l":8.971,"n":2,"o":8.971,"t":"2026-10-22T19:40:00Z","v":218,"vw":8.981284},{"c":8.915,"h":8.965,"l":8.915,"n":3,"o":8.965,"t":"2026-10-22T19:45:00Z","v":468,"vw":8.938904},{"c":9.1,"h":9.1,"l":9.05,"n":12,"o":9.05,"t":"2026-10-22T19:50:00Z","v":640,"vw":9.083333},{"c":9.07,"h":9.07,"l":9.07,"n":6,"o":9.07,"t":"2026-10-22T19:55:00Z","v":1669,"vw":9.07},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-22T22:00:00Z","v":160,"vw":9},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-22T22:25:00Z","v":100,"vw":8.93},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-22T23:55:00Z","v":750,"vw":9.15}],"history":[{"c":25.22,"h":25.75,"l":23.9,"n":120,"o":25.5,"t":"2025-06-10T04:00:00Z","v":9226,"vw":25.073139},{"c":25.4569,"h":28.59,"l":25,"n":817,"o":26.64,"t":"2025-06-11T04:00:00Z","v":90938,"vw":27.113745},{"c":22.5739,"h":24.59,"l":22.5739,"n":264,"o":24.469,"t":"2025-06-12T04:00:00Z","v":27410,"vw":23.956767},{"c":20.2201,"h":21.66,"l":20.18,"n":294,"o":20.6301,"t":"2025-06-13T04:00:00Z","v":26409,"vw":21.044486},{"c":22.73,"h":22.8,"l":20.5559,"n":324,"o":21,"t":"2025-06-16T04:00:00Z","v":41512,"vw":22.047568},{"c":21.5,"h":22.32,"l":20.6,"n":185,"o":22.32,"t":"2025-06-17T04:00:00Z","v":23543,"vw":21.419501},{"c":25.8564,"h":26.3,"l":22.76,"n":388,"o":22.76,"t":"2025-06-18T04:00:00Z","v":41980,"vw":24.853652},{"c":24.9,"h":26.77,"l":24.1,"n":315,"o":26.43,"t":"2025-06-20T04:00:00Z","v":34248,"vw":25.451985},{"c":25.8,"h":25.8,"l":23.2,"n":191,"o":24.42,"t":"2025-06-23T04:00:00Z","v":25746,"vw":24.645988},{"c":30.8148,"h":31.19,"l":28.11,"n":813,"o":28.11,"t":"2025-06-24T04:00:00Z","v":122769,"vw":29.806408},{"c":28.6,"h":31.9,"l":28.26,"n":585,"o":31.9,"t":"2025-06-25T04:00:00Z","v":79925,"vw":29.617359},{"c":29.3482,"h":29.47,"l":28.15,"n":355,"o":29.47,"t":"2025-06-26T04:00:00Z","v":47480,"vw":28.867342},{"c":29.3949,"h":30.59,"l":27.82,"n":428,"o":29.24,"t":"2025-06-27T04:00:00Z","v":53867,"vw":29.365641},{"c":30.64,"h":32.2584,"l":30.27,"n":434,"o":30.5,"t":"2025-06-30T04:00:00Z","v":53411,"vw":31.049379},{"c":33.7395,"h":33.7395,"l":29.25,"n":450,"o":29.25,"t":"2025-07-01T04:00:00Z","v":64592,"vw":31.510842},{"c":38.8763,"h":39.04,"l":33.96,"n":677,"o":33.96,"t":"2025-07-02T04:00:00Z","v":82421,"vw":36.95991},{"c":39.24,"h":39.6099,"l":38.0446,"n":482,"o":38.39,"t":"2025-07-03T04:00:00Z","v":76290,"vw":38.754548},{"c":42.19,"h":42.19,"l":36.79,"n":696,"o":36.95,"t":"2025-07-07T04:00:00Z","v":82215,"vw":40.065002},{"c":41.81,"h":46.0168,"l":41,"n":578,"o":43.26,"t":"2025-07-08T04:00:00Z","v":62704,"vw":43.420017},{"c":44.195,"h":44.6,"l":41.33,"n":488,"o":42.025,"t":"2025-07-09T04:00:00Z","v":59665,"vw":43.023994},{"c":44.9,"h":47.61,"l":44.5,"n":569,"o":44.85,"t":"2025-07-10T04:00:00Z","v":70763,"vw":46.1854},{"c":41.1199,"h":46.3018,"l":40.9,"n":893,"o":43.61,"t":"2025-07-11T04:00:00Z","v":113622,"vw":43.632158},{"c":39.95,"h":39.99,"l":33.22,"n":1232,"o":36.245,"t":"2025-07-14T04:00:00Z","v":153621,"vw":37.124725},{"c":39.31,"h":40.98,"l":38.5389,"n":451,"o":40.86,"t":"2025-07-15T04:00:00Z","v":51011,"vw":40.225768},{"c":42.3329,"h":42.7001,"l":38.95,"n":592,"o":40.07,"t":"2025-07-16T04:00:00Z","v":71007,"vw":41.43889},{"c":43.0171,"h":44.67,"l":42.31,"n":588,"o":43.65,"t":"2025-07-17T04:00:00Z","v":56030,"vw":43.582232},{"c":43.776,"h":45.3695,"l":42.3901,"n":430,"o":44.5,"t":"2025-07-18T04:00:00Z","v":42186,"vw":43.625079},{"c":41.77,"h":45.49,"l":41.665,"n":1169,"o":44.55,"t":"2025-07-21T04:00:00Z","v":77617,"vw":43.570138},{"c":45.54,"h":46.25,"l":37.99,"n":1342,"o":41.53,"t":"2025-07-22T04:00:00Z","v":102190,"vw":42.695395},{"c":50.26,"h":50.83,"l":46.79,"n":1949,"o":47.71,"t":"2025-07-23T04:00:00Z","v":157702,"vw":48.750231},{"c":48.33,"h":50.2,"l":47.79,"n":759,"o":49.31,"t":"2025-07-24T04:00:00Z","v":59350,"vw":48.812482},{"c":49.57,"h":49.89,"l":46.95,"n":603,"o":49.05,"t":"2025-07-25T04:00:00Z","v":61022,"vw":48.433271},{"c":48.06,"h":51.16,"l":45.8,"n":971,"o":51,"t":"2025-07-28T04:00:00Z","v":79286,"vw":47.659896},{"c":45.68,"h":52.65,"l":45.68,"n":1531,"o":49.91,"t":"2025-07-29T04:00:00Z","v":113141,"vw":48.846743},{"c":49.01,"h":52,"l":44.4186,"n":2926,"o":45.81,"t":"2025-07-30T04:00:00Z","v":198003,"vw":48.609959},{"c":47.29,"h":53.38,"l":47.02,"n":1718,"o":48.87,"t":"2025-07-31T04:00:00Z","v":130217,"vw":49.879053},{"c":44.17,"h":47.8399,"l":40.6447,"n":2217,"o":43.35,"t":"2025-08-01T04:00:00Z","v":165532,"vw":44.264707},{"c":48.11,"h":48.445,"l":43.5001,"n":1953,"o":45.89,"t":"2025-08-04T04:00:00Z","v":164256,"vw":45.393162},{"c":48.15,"h":50.68,"l":44.99,"n":4205,"o":49.38,"t":"2025-08-05T04:00:00Z","v":294774,"vw":47.361228},{"c":30.11,"h":45.0427,"l":29.19,"n":15656,"o":44.78,"t":"2025-08-06T04:00:00Z","v":1177931,"vw":33.413604},{"c":32.23,"h":33.8,"l":30.88,"n":5723,"o":31.43,"t":"2025-08-07T04:00:00Z","v":701796,"vw":32.316598},{"c":31.36,"h":33.78,"l":31.34,"n":2323,"o":33.78,"t":"2025-08-08T04:00:00Z","v":235811,"vw":32.378309},{"c":26.72,"h":30.44,"l":26.22,"n":5835,"o":27.92,"t":"2025-08-11T04:00:00Z","v":523470,"vw":28.371013},{"c":26.47,"h":26.9,"l":25.25,"n":4475,"o":26.24,"t":"2025-08-12T04:00:00Z","v":498861,"vw":25.990453},{"c":29.31,"h":29.5,"l":26.5,"n":5436,"o":27.35,"t":"2025-08-13T04:00:00Z","v":611279,"vw":27.859859},{"c":26.69,"h":28.22,"l":24.98,"n":5970,"o":27.62,"t":"2025-08-14T04:00:00Z","v":651566,"vw":26.146998},{"c":26.76,"h":27,"l":25.6525,"n":1734,"o":26.39,"t":"2025-08-15T04:00:00Z","v":186207,"vw":26.307107},{"c":27.83,"h":28.2,"l":26.5518,"n":1896,"o":26.66,"t":"2025-08-18T04:00:00Z","v":211502,"vw":27.769683},{"c":24.68,"h":27.8,"l":24.3516,"n":2879,"o":27.8,"t":"2025-08-19T04:00:00Z","v":288970,"vw":25.513882},{"c":26.44,"h":26.72,"l":23.82,"n":2338,"o":26.11,"t":"2025-08-20T04:00:00Z","v":305532,"vw":25.260757},{"c":26.09,"h":26.44,"l":25.32,"n":1017,"o":25.75,"t":"2025-08-21T04:00:00Z","v":134000,"vw":25.896047},{"c":30.515,"h":32,"l":25.2,"n":5817,"o":25.5,"t":"2025-08-22T04:00:00Z","v":754770,"vw":29.66596},{"c":30.82,"h":32.5792,"l":28.87,"n":3273,"o":29.98,"t":"2025-08-25T04:00:00Z","v":299708,"vw":31.020965},{"c":30.48,"h":31.6947,"l":29.96,"n":1907,"o":30.68,"t":"2025-08-26T04:00:00Z","v":208920,"vw":30.694276},{"c":31.17,"h":32.58,"l":30.24,"n":2623,"o":30.24,"t":"2025-08-27T04:00:00Z","v":201425,"vw":31.57597},{"c":34.91,"h":35.4,"l":31.6,"n":3894,"o":31.62,"t":"2025-08-28T04:00:00Z","v":304284,"vw":34.163732},{"c":34.4,"h":37.69,"l":33.85,"n":3450,"o":37.12,"t":"2025-08-29T04:00:00Z","v":382624,"vw":35.393244},{"c":30.51,"h":33.9441,"l":28.91,"n":3783,"o":30.61,"t":"2025-09-02T04:00:00Z","v":394752,"vw":31.414804},{"c":26.34,"h":30.98,"l":26.3,"n":5023,"o":30.98,"t":"2025-09-03T04:00:00Z","v":461649,"vw":28.369339},{"c":27.46,"h":28.099,"l":25.77,"n":2910,"o":26.47,"t":"2025-09-04T04:00:00Z","v":293041,"vw":27.066283},{"c":28.29,"h":30.52,"l":26.7616,"n":5064,"o":29.16,"t":"2025-09-05T04:00:00Z","v":412521,"vw":28.30588},{"c":29.35,"h":29.7,"l":27.25,"n":2583,"o":28.21,"t":"2025-09-08T04:00:00Z","v":246252,"vw":28.551872},{"c":29.88,"h":30.6678,"l":28.69,"n":2467,"o":29.285,"t":"2025-09-09T04:00:00Z","v":214625,"vw":29.460537},{"c":24.33,"h":28.14,"l":23.0684,"n":17052,"o":28.14,"t":"2025-09-10T04:00:00Z","v":1608935,"vw":24.826694},{"c":24.2,"h":25.4106,"l":23.795,"n":7838,"o":24.57,"t":"2025-09-11T04:00:00Z","v":887084,"vw":24.596326},{"c":24.82,"h":26.4301,"l":23.3001,"n":9249,"o":24.11,"t":"2025-09-12T04:00:00Z","v":836607,"vw":24.804117},{"c":27.87,"h":28.03,"l":25.81,"n":5780,"o":25.93,"t":"2025-09-15T04:00:00Z","v":596957,"vw":26.713406},{"c":27.9,"h":28.81,"l":26.8,"n":5316,"o":27.83,"t":"2025-09-16T04:00:00Z","v":562060,"vw":27.664319},{"c":28.78,"h":30.4492,"l":26.4996,"n":7612,"o":28.75,"t":"2025-09-17T04:00:00Z","v":891709,"vw":28.47108},{"c":28.66,"h":30.65,"l":27.9257,"n":6061,"o":29.54,"t":"2025-09-18T04:00:00Z","v":634644,"vw":29.459029},{"c":28.55,"h":31.4,"l":27.8932,"n":6918,"o":28.81,"t":"2025-09-19T04:00:00Z","v":749666,"vw":29.256762},{"c":25.98,"h":27.47,"l":25.54,"n":10482,"o":27.47,"t":"2025-09-22T04:00:00Z","v":865410,"vw":26.289479},{"c":23.96,"h":27.165,"l":23.84,"n":7880,"o":26.18,"t":"2025-09-23T04:00:00Z","v":732354,"vw":25.439741},{"c":22.68,"h":25.29,"l":22.13,"n":10177,"o":24.51,"t":"2025-09-24T04:00:00Z","v":955736,"vw":23.741007},{"c":19.86,"h":21.5397,"l":19.25,"n":9937,"o":21.24,"t":"2025-09-25T04:00:00Z","v":1161547,"vw":20.209763},{"c":20.12,"h":20.4183,"l":19.6,"n":3861,"o":20.1102,"t":"2025-09-26T04:00:00Z","v":462334,"vw":19.91254},{"c":16.95,"h":20.45,"l":16.51,"n":21521,"o":20.22,"t":"2025-09-29T04:00:00Z","v":2111184,"vw":17.551507},{"c":15.69,"h":16.6981,"l":15.21,"n":16540,"o":16.62,"t":"2025-09-30T04:00:00Z","v":1356443,"vw":15.803895},{"c":16.49,"h":18.0404,"l":15.8556,"n":20460,"o":17.9,"t":"2025-10-01T04:00:00Z","v":2256757,"vw":16.848545},{"c":16.95,"h":17.56,"l":16.08,"n":14954,"o":16.91,"t":"2025-10-02T04:00:00Z","v":1487444,"vw":16.785811},{"c":16.3,"h":17.29,"l":16.1501,"n":12187,"o":17.28,"t":"2025-10-03T04:00:00Z","v":1162231,"vw":16.718651},{"c":16.68,"h":17.62,"l":16.2,"n":14273,"o":16.82,"t":"2025-10-06T04:00:00Z","v":1705502,"vw":16.975797},{"c":16.17,"h":17.23,"l":15.11,"n":19418,"o":16.94,"t":"2025-10-07T04:00:00Z","v":1615982,"vw":16.109819},{"c":16.13,"h":16.58,"l":15.6591,"n":8446,"o":16.24,"t":"2025-10-08T04:00:00Z","v":924207,"vw":16.083883},{"c":16.53,"h":17.3,"l":16.13,"n":9945,"o":16.34,"t":"2025-10-09T04:00:00Z","v":989701,"vw":16.708785},{"c":14.12,"h":17.36,"l":14.08,"n":19976,"o":16.73,"t":"2025-10-10T04:00:00Z","v":2470982,"vw":15.690492},{"c":14.71,"h":15.18,"l":13.802,"n":9046,"o":14.76,"t":"2025-10-13T04:00:00Z","v":1128501,"vw":14.408994},{"c":15.13,"h":15.425,"l":13.58,"n":10990,"o":13.86,"t":"2025-10-14T04:00:00Z","v":1104575,"vw":14.854072},{"c":15.49,"h":16.37,"l":14.6853,"n":15795,"o":16.14,"t":"2025-10-15T04:00:00Z","v":1612886,"vw":15.706531},{"c":13.53,"h":15.5744,"l":13.41,"n":21383,"o":15.31,"t":"2025-10-16T04:00:00Z","v":2059195,"vw":14.450806},{"c":12.79,"h":13.5933,"l":12.74,"n":10100,"o":13.1,"t":"2025-10-17T04:00:00Z","v":1176951,"vw":13.086872},{"c":14.81,"h":15.15,"l":13.2,"n":10402,"o":13.29,"t":"2025-10-20T04:00:00Z","v":1203418,"vw":14.342924},{"c":16.03,"h":16.7,"l":14.64,"n":14050,"o":14.64,"t":"2025-10-21T04:00:00Z","v":1960325,"vw":15.73634},{"c":14.86,"h":15.9,"l":13.38,"n":12824,"o":15.5,"t":"2025-10-22T04:00:00Z","v":1737035,"vw":14.399861},{"c":15.81,"h":16.491,"l":15.01,"n":9788,"o":15.01,"t":"2025-10-23T04:00:00Z","v":1302902,"vw":15.846969},{"c":16.2,"h":17.71,"l":16.09,"n":12503,"o":16.87,"t":"2025-10-24T04:00:00Z","v":1536893,"vw":16.855684},{"c":16.24,"h":17.21,"l":15.94,"n":11119,"o":17.09,"t":"2025-10-27T04:00:00Z","v":1057442,"vw":16.363817},{"c":14.97,"h":16.4,"l":14.8,"n":11652,"o":16.4,"t":"2025-10-28T04:00:00Z","v":1495987,"vw":15.361629},{"c":13.81,"h":14.92,"l":13.42,"n":13505,"o":14.765,"t":"2025-10-29T04:00:00Z","v":1675802,"vw":14.112613},{"c":11.66,"h":13.18,"l":11.47,"n":15864,"o":13.11,"t":"2025-10-30T04:00:00Z","v":1979183,"vw":12.260519},{"c":13,"h":13.205,"l":12.1001,"n":7537,"o":12.37,"t":"2025-10-31T04:00:00Z","v":830186,"vw":12.73409},{"c":12.95,"h":13.59,"l":12.5506,"n":7783,"o":13.01,"t":"2025-11-03T05:00:00Z","v":842634,"vw":13.088843},{"c":12.41,"h":12.88,"l":11.75,"n":16029,"o":11.9,"t":"2025-11-04T05:00:00Z","v":2624140,"vw":12.44876},{"c":9.87,"h":10.11,"l":8.52,"n":27698,"o":8.87,"t":"2025-11-05T05:00:00Z","v":4035009,"vw":9.187669},{"c":7.97,"h":9.78,"l":7.94,"n":12357,"o":9.77,"t":"2025-11-06T05:00:00Z","v":2051867,"vw":8.550275},{"c":8.29,"h":8.32,"l":7.2505,"n":7538,"o":7.58,"t":"2025-11-07T05:00:00Z","v":1366267,"vw":7.751821},{"c":8.37,"h":8.9375,"l":8.28,"n":10455,"o":8.79,"t":"2025-11-10T05:00:00Z","v":1380184,"vw":8.659965},{"c":8.44,"h":8.645,"l":8.06,"n":4693,"o":8.37,"t":"2025-11-11T05:00:00Z","v":682508,"vw":8.382358},{"c":8.74,"h":8.88,"l":8.3501,"n":4090,"o":8.53,"t":"2025-11-12T05:00:00Z","v":703999,"vw":8.579746},{"c":7.71,"h":8.5499,"l":7.435,"n":5296,"o":8.45,"t":"2025-11-13T05:00:00Z","v":860177,"vw":7.912657},{"c":8.28,"h":8.78,"l":7.93,"n":5604,"o":7.94,"t":"2025-11-14T05:00:00Z","v":1036454,"vw":8.343794},{"c":7.14,"h":8.1597,"l":6.95,"n":5646,"o":8.05,"t":"2025-11-17T05:00:00Z","v":939293,"vw":7.518651},{"c":7.88,"h":8.1,"l":6.91,"n":4563,"o":6.91,"t":"2025-11-18T05:00:00Z","v":630949,"vw":7.627798},{"c":7.61,"h":7.995,"l":7.335,"n":3419,"o":7.995,"t":"2025-11-19T05:00:00Z","v":548938,"vw":7.636326},{"c":6.89,"h":8.38,"l":6.89,"n":4973,"o":7.88,"t":"2025-11-20T05:00:00Z","v":876467,"vw":7.637199},{"c":7.49,"h":7.6411,"l":6.4,"n":6564,"o":6.92,"t":"2025-11-21T05:00:00Z","v":976081,"vw":7.07358},{"c":8.25,"h":8.36,"l":7.59,"n":3662,"o":7.7,"t":"2025-11-24T05:00:00Z","v":534308,"vw":8.075724},{"c":9.4,"h":9.53,"l":8.11,"n":4728,"o":8.27,"t":"2025-11-25T05:00:00Z","v":723647,"vw":8.911187},{"c":9.57,"h":10.07,"l":9.4,"n":7911,"o":9.55,"t":"2025-11-26T05:00:00Z","v":916215,"vw":9.731924},{"c":10.88,"h":10.895,"l":10.125,"n":5532,"o":10.37,"t":"2025-11-28T05:00:00Z","v":773647,"vw":10.607419},{"c":10.55,"h":11.18,"l":10.2508,"n":5101,"o":10.35,"t":"2025-12-01T05:00:00Z","v":653226,"vw":10.715493},{"c":49.16,"h":53.88,"l":48.705,"n":2078,"o":53.58,"t":"2025-12-02T05:00:00Z","v":136877,"vw":51.912276},{"c":54.98,"h":55.05,"l":48.66,"n":3334,"o":49,"t":"2025-12-03T05:00:00Z","v":135291,"vw":52.152743},{"c":59.22,"h":59.22,"l":54.2,"n":3249,"o":54.6,"t":"2025-12-04T05:00:00Z","v":129323,"vw":57.110671},{"c":58.39,"h":60.7971,"l":56.3,"n":2534,"o":57.81,"t":"2025-12-05T05:00:00Z","v":97043,"vw":58.479801},{"c":58.62,"h":60.31,"l":56.49,"n":2628,"o":59.04,"t":"2025-12-08T05:00:00Z","v":94421,"vw":58.727996},{"c":57.49,"h":62,"l":56.3,"n":2188,"o":56.67,"t":"2025-12-09T05:00:00Z","v":81243,"vw":59.259872},{"c":63.05,"h":63.5,"l":55.53,"n":3867,"o":57.18,"t":"2025-12-10T05:00:00Z","v":147295,"vw":59.501618},{"c":63.88,"h":64.32,"l":60.36,"n":2725,"o":61.09,"t":"2025-12-11T05:00:00Z","v":119214,"vw":62.811614},{"c":64.39,"h":67.01,"l":61.04,"n":4004,"o":64.645,"t":"2025-12-12T05:00:00Z","v":162491,"vw":64.451563},{"c":55.85,"h":65,"l":53.6599,"n":3759,"o":63.76,"t":"2025-12-15T05:00:00Z","v":178358,"vw":57.846082},{"c":57.89,"h":59.1736,"l":53.72,"n":1742,"o":53.72,"t":"2025-12-16T05:00:00Z","v":83282,"vw":57.45382},{"c":53.23,"h":64.27,"l":52.91,"n":3169,"o":57.7,"t":"2025-12-17T05:00:00Z","v":150053,"vw":57.8648},{"c":57.8,"h":63.6,"l":57.3,"n":3430,"o":57.99,"t":"2025-12-18T05:00:00Z","v":158462,"vw":60.394755},{"c":59.27,"h":62.07,"l":58.04,"n":2272,"o":59.15,"t":"2025-12-19T05:00:00Z","v":101391,"vw":60.260396},{"c":62.02,"h":63.32,"l":59.5,"n":2541,"o":59.87,"t":"2025-12-22T05:00:00Z","v":114941,"vw":62.009217},{"c":62.48,"h":64.37,"l":59.55,"n":2025,"o":62.16,"t":"2025-12-23T05:00:00Z","v":85695,"vw":62.478181},{"c":60.59,"h":62.5,"l":59.73,"n":1117,"o":61.97,"t":"2025-12-24T05:00:00Z","v":48638,"vw":61.258703},{"c":58.73,"h":62.2,"l":57.9,"n":1432,"o":60.3,"t":"2025-12-26T05:00:00Z","v":65204,"vw":59.361769},{"c":56.37,"h":59.03,"l":55.84,"n":2355,"o":57.19,"t":"2025-12-29T05:00:00Z","v":117193,"vw":57.247516},{"c":52.61,"h":56.05,"l":52.57,"n":1941,"o":56.05,"t":"2025-12-30T05:00:00Z","v":80772,"vw":54.015705},{"c":49.5,"h":52.61,"l":49.46,"n":1989,"o":51.85,"t":"2025-12-31T05:00:00Z","v":96626,"vw":50.471144},{"c":54.19,"h":54.41,"l":48.32,"n":1955,"o":50.18,"t":"2026-01-02T05:00:00Z","v":88473,"vw":51.802878},{"c":65.58,"h":66.33,"l":54.65,"n":3271,"o":55.05,"t":"2026-01-05T05:00:00Z","v":154155,"vw":63.572113},{"c":65.78,"h":69.3,"l":62.43,"n":4211,"o":66.5,"t":"2026-01-06T05:00:00Z","v":163190,"vw":64.72646},{"c":64.62,"h":66.26,"l":62.89,"n":2099,"o":65.32,"t":"2026-01-07T05:00:00Z","v":68340,"vw":64.746068},{"c":65.28,"h":67.64,"l":62.3101,"n":1609,"o":64.09,"t":"2026-01-08T05:00:00Z","v":73440,"vw":65.287229},{"c":61.34,"h":67.24,"l":61.24,"n":1096,"o":67.24,"t":"2026-01-09T05:00:00Z","v":44591,"vw":63.251936},{"c":52.01,"h":61.25,"l":51.73,"n":3951,"o":61.06,"t":"2026-01-12T05:00:00Z","v":157542,"vw":54.203237},{"c":56.04,"h":57.31,"l":49.78,"n":2145,"o":52.17,"t":"2026-01-13T05:00:00Z","v":87247,"vw":54.265893},{"c":54.35,"h":55.96,"l":52.7,"n":1039,"o":55.96,"t":"2026-01-14T05:00:00Z","v":57028,"vw":54.133206},{"c":57.68,"h":59.0199,"l":54.3,"n":1253,"o":55.39,"t":"2026-01-15T05:00:00Z","v":48257,"vw":57.347493},{"c":58.1,"h":60.85,"l":57.8,"n":1193,"o":59.06,"t":"2026-01-16T05:00:00Z","v":52309,"vw":58.991023},{"c":49.87,"h":56.06,"l":49.5,"n":1506,"o":52.29,"t":"2026-01-20T05:00:00Z","v":73189,"vw":51.962645},{"c":53.04,"h":53.94,"l":49.705,"n":1265,"o":51.27,"t":"2026-01-21T05:00:00Z","v":60314,"vw":52.118063},{"c":53.25,"h":56.73,"l":53.23,"n":861,"o":54.89,"t":"2026-01-22T05:00:00Z","v":39837,"vw":54.788684},{"c":50.95,"h":52.46,"l":50.1,"n":1177,"o":52.02,"t":"2026-01-23T05:00:00Z","v":71830,"vw":51.025739},{"c":52.23,"h":52.55,"l":49.5301,"n":979,"o":50.61,"t":"2026-01-26T05:00:00Z","v":48167,"vw":50.992472},{"c":50.57,"h":51.795,"l":49.0482,"n":823,"o":51.795,"t":"2026-01-27T05:00:00Z","v":38053,"vw":50.530715},{"c":46.07,"h":51.97,"l":45.715,"n":1379,"o":51.415,"t":"2026-01-28T05:00:00Z","v":62904,"vw":48.749361},{"c":42.52,"h":47,"l":41.38,"n":1411,"o":45.27,"t":"2026-01-29T05:00:00Z","v":63251,"vw":43.604265},{"c":37.965,"h":42.42,"l":37.48,"n":1487,"o":42.42,"t":"2026-01-30T05:00:00Z","v":64709,"vw":38.858575},{"c":38.87,"h":40.5584,"l":37.16,"n":939,"o":37.19,"t":"2026-02-02T05:00:00Z","v":46700,"vw":39.059053},{"c":36.64,"h":39.515,"l":34.8,"n":1558,"o":37.76,"t":"2026-02-03T05:00:00Z","v":71805,"vw":37.245782},{"c":35.3,"h":36.36,"l":32.01,"n":1541,"o":36.36,"t":"2026-02-04T05:00:00Z","v":55955,"vw":34.414006},{"c":29.13,"h":34.03,"l":28.73,"n":1502,"o":33.77,"t":"2026-02-05T05:00:00Z","v":71094,"vw":30.848828},{"c":34.99,"h":35.3,"l":30.8,"n":1410,"o":31.46,"t":"2026-02-06T05:00:00Z","v":65595,"vw":32.836523},{"c":36.17,"h":36.36,"l":32.915,"n":1458,"o":33.39,"t":"2026-02-09T05:00:00Z","v":88632,"vw":35.102663},{"c":36.55,"h":41.4,"l":35.95,"n":3163,"o":36.935,"t":"2026-02-10T05:00:00Z","v":166508,"vw":38.576573},{"c":25.54,"h":35,"l":24.5085,"n":10676,"o":34.51,"t":"2026-02-11T05:00:00Z","v":500936,"vw":27.190034},{"c":21.04,"h":26.21,"l":20.605,"n":3043,"o":26.21,"t":"2026-02-12T05:00:00Z","v":175717,"vw":22.150105},{"c":21.59,"h":22.72,"l":20.35,"n":1564,"o":21.38,"t":"2026-02-13T05:00:00Z","v":82370,"vw":21.972993},{"c":23.41,"h":24.03,"l":22.5,"n":925,"o":23,"t":"2026-02-17T05:00:00Z","v":77900,"vw":23.145276},{"c":22.655,"h":24.5659,"l":22.59,"n":694,"o":23.42,"t":"2026-02-18T05:00:00Z","v":58952,"vw":23.518948},{"c":21.54,"h":22.03,"l":20.0038,"n":1488,"o":22.03,"t":"2026-02-19T05:00:00Z","v":114349,"vw":21.043663},{"c":19.68,"h":21.75,"l":19.4,"n":1743,"o":20.88,"t":"2026-02-20T05:00:00Z","v":103281,"vw":20.218696},{"c":16.89,"h":19.07,"l":16.55,"n":2164,"o":19,"t":"2026-02-23T05:00:00Z","v":190164,"vw":17.29276},{"c":17.84,"h":18.15,"l":16.28,"n":977,"o":16.58,"t":"2026-02-24T05:00:00Z","v":93908,"vw":17.316344},{"c":18.17,"h":18.8,"l":17.67,"n":841,"o":18.44,"t":"2026-02-25T05:00:00Z","v":79811,"vw":18.221865},{"c":19.87,"h":20.26,"l":18.4,"n":922,"o":18.43,"t":"2026-02-26T05:00:00Z","v":70334,"vw":19.391201},{"c":16.63,"h":18.119,"l":16.13,"n":1784,"o":18.02,"t":"2026-02-27T05:00:00Z","v":103133,"vw":16.959914},{"c":17.99,"h":17.99,"l":14.79,"n":882,"o":15.21,"t":"2026-03-02T05:00:00Z","v":69758,"vw":16.582826},{"c":17.77,"h":18.73,"l":15.99,"n":768,"o":16.74,"t":"2026-03-03T05:00:00Z","v":60173,"vw":17.450531},{"c":17.94,"h":18.646,"l":17.59,"n":557,"o":18.34,"t":"2026-03-04T05:00:00Z","v":40063,"vw":18.225883},{"c":18.25,"h":19.43,"l":17.6,"n":713,"o":17.73,"t":"2026-03-05T05:00:00Z","v":66983,"vw":18.193239},{"c":17.15,"h":17.34,"l":16.18,"n":953,"o":16.985,"t":"2026-03-06T05:00:00Z","v":91101,"vw":16.795632},{"c":17.29,"h":17.45,"l":15.84,"n":616,"o":16.06,"t":"2026-03-09T04:00:00Z","v":46086,"vw":16.446941},{"c":17.66,"h":18.08,"l":15.78,"n":1238,"o":17.24,"t":"2026-03-10T04:00:00Z","v":107184,"vw":16.72973},{"c":16.72,"h":18.8,"l":15.71,"n":2022,"o":18.31,"t":"2026-03-11T04:00:00Z","v":193417,"vw":16.49212},{"c":14.54,"h":16.29,"l":14.54,"n":1806,"o":15.86,"t":"2026-03-12T04:00:00Z","v":136334,"vw":15.152838},{"c":15.21,"h":16,"l":14.737,"n":858,"o":15.2,"t":"2026-03-13T04:00:00Z","v":89709,"vw":15.266331},{"c":16.86,"h":17.625,"l":16.4,"n":1123,"o":16.73,"t":"2026-03-16T04:00:00Z","v":115394,"vw":17.130856},{"c":17,"h":18.75,"l":16.6,"n":965,"o":17.52,"t":"2026-03-17T04:00:00Z","v":118388,"vw":17.685045},{"c":14.58,"h":17.41,"l":14.46,"n":1655,"o":16.7,"t":"2026-03-18T04:00:00Z","v":162667,"vw":15.777116},{"c":15.57,"h":15.62,"l":13.51,"n":1150,"o":13.53,"t":"2026-03-19T04:00:00Z","v":89719,"vw":14.61311},{"c":14.68,"h":16.09,"l":14.59,"n":844,"o":15.09,"t":"2026-03-20T04:00:00Z","v":86559,"vw":15.506334},{"c":16.67,"h":17.04,"l":15.34,"n":829,"o":15.67,"t":"2026-03-23T04:00:00Z","v":93478,"vw":16.326341},{"c":15.26,"h":16.02,"l":14.96,"n":496,"o":15.92,"t":"2026-03-24T04:00:00Z","v":44246,"vw":15.494286},{"c":14.6,"h":16.21,"l":14.43,"n":628,"o":16.1,"t":"2026-03-25T04:00:00Z","v":69978,"vw":15.029907},{"c":13.7455,"h":14.64,"l":13.68,"n":682,"o":13.98,"t":"2026-03-26T04:00:00Z","v":53398,"vw":13.954396},{"c":13.08,"h":13.49,"l":12.8,"n":606,"o":13.39,"t":"2026-03-27T04:00:00Z","v":54374,"vw":13.207869},{"c":12.55,"h":13.56,"l":12.27,"n":526,"o":13.56,"t":"2026-03-30T04:00:00Z","v":75469,"vw":12.734251},{"c":13.95,"h":14.28,"l":12.89,"n":602,"o":13.06,"t":"2026-03-31T04:00:00Z","v":74976,"vw":13.785742},{"c":13.6,"h":14.6863,"l":13.3,"n":532,"o":14.67,"t":"2026-04-01T04:00:00Z","v":57037,"vw":13.765741},{"c":13.9,"h":14.1,"l":12.53,"n":366,"o":12.53,"t":"2026-04-02T04:00:00Z","v":43381,"vw":13.265432},{"c":15.32,"h":15.6689,"l":14.37,"n":510,"o":14.37,"t":"2026-04-06T04:00:00Z","v":52996,"vw":15.114814},{"c":14.75,"h":15.205,"l":14.45,"n":388,"o":15.2,"t":"2026-04-07T04:00:00Z","v":45214,"vw":14.834799},{"c":15.83,"h":17.47,"l":14.7801,"n":793,"o":17.02,"t":"2026-04-08T04:00:00Z","v":110062,"vw":15.980726},{"c":15.95,"h":16.2,"l":15,"n":259,"o":15.34,"t":"2026-04-09T04:00:00Z","v":23064,"vw":15.533185},{"c":15.59,"h":16.25,"l":15.2,"n":438,"o":15.91,"t":"2026-04-10T04:00:00Z","v":51717,"vw":15.793656},{"c":16.6486,"h":16.6885,"l":14.76,"n":426,"o":15.26,"t":"2026-04-13T04:00:00Z","v":36765,"vw":15.875701},{"c":18.28,"h":18.42,"l":17.23,"n":693,"o":17.23,"t":"2026-04-14T04:00:00Z","v":85311,"vw":18.017796},{"c":23.13,"h":23.445,"l":19.7517,"n":1646,"o":20.02,"t":"2026-04-15T04:00:00Z","v":168627,"vw":21.989316},{"c":22.69,"h":24.6,"l":21.88,"n":1049,"o":24.27,"t":"2026-04-16T04:00:00Z","v":123308,"vw":23.125437},{"c":24.64,"h":26.12,"l":24.3551,"n":1313,"o":24.4,"t":"2026-04-17T04:00:00Z","v":167830,"vw":25.201569},{"c":24.98,"h":25.5,"l":23.72,"n":580,"o":24.39,"t":"2026-04-20T04:00:00Z","v":52273,"vw":24.532902},{"c":22.75,"h":26.47,"l":22.2301,"n":930,"o":25.26,"t":"2026-04-21T04:00:00Z","v":100978,"vw":24.102351},{"c":24.89,"h":25.33,"l":23.68,"n":502,"o":24.99,"t":"2026-04-22T04:00:00Z","v":60561,"vw":24.362817},{"c":21.94,"h":24.04,"l":20.88,"n":675,"o":23.51,"t":"2026-04-23T04:00:00Z","v":70967,"vw":22.327912},{"c":22.91,"h":22.91,"l":21.7,"n":452,"o":22.71,"t":"2026-04-24T04:00:00Z","v":47261,"vw":22.229112},{"c":22.46,"h":23.33,"l":22.3,"n":328,"o":22.58,"t":"2026-04-27T04:00:00Z","v":31710,"vw":22.664774},{"c":22.16,"h":22.94,"l":21.43,"n":344,"o":22.25,"t":"2026-04-28T04:00:00Z","v":31842,"vw":22.157246},{"c":18.94,"h":21,"l":17.92,"n":879,"o":21,"t":"2026-04-29T04:00:00Z","v":95516,"vw":18.804944},{"c":20.25,"h":20.34,"l":18.84,"n":366,"o":18.95,"t":"2026-04-30T04:00:00Z","v":42740,"vw":19.646829},{"c":21.67,"h":22.02,"l":20.64,"n":433,"o":20.84,"t":"2026-05-01T04:00:00Z","v":47517,"vw":21.260798},{"c":20.77,"h":22.25,"l":19.7,"n":613,"o":21.44,"t":"2026-05-04T04:00:00Z","v":58035,"vw":21.19839},{"c":19.7,"h":21.28,"l":19.465,"n":1717,"o":21.18,"t":"2026-05-05T04:00:00Z","v":181097,"vw":20.425851},{"c":16.38,"h":18,"l":15.4,"n":2880,"o":15.71,"t":"2026-05-06T04:00:00Z","v":365430,"vw":16.233757},{"c":16.68,"h":17.88,"l":16.065,"n":897,"o":16.84,"t":"2026-05-07T04:00:00Z","v":93805,"vw":17.096904},{"c":16.79,"h":18.05,"l":16.32,"n":704,"o":18.05,"t":"2026-05-08T04:00:00Z","v":72117,"vw":16.917957},{"c":16.37,"h":16.97,"l":15.75,"n":911,"o":16.54,"t":"2026-05-11T04:00:00Z","v":107956,"vw":16.352659},{"c":15.35,"h":16.4564,"l":15.1,"n":928,"o":16.23,"t":"2026-05-12T04:00:00Z","v":110368,"vw":15.454443},{"c":14.52,"h":15,"l":13.63,"n":999,"o":15,"t":"2026-05-13T04:00:00Z","v":121484,"vw":14.024178},{"c":17.42,"h":17.46,"l":14.57,"n":986,"o":15.225,"t":"2026-05-14T04:00:00Z","v":124859,"vw":16.216632},{"c":17.06,"h":18.41,"l":15.78,"n":844,"o":16.81,"t":"2026-05-15T04:00:00Z","v":108229,"vw":17.072815},{"c":15.34,"h":17,"l":14.7801,"n":767,"o":16.88,"t":"2026-05-18T04:00:00Z","v":117516,"vw":15.864312},{"c":15.47,"h":15.93,"l":14.135,"n":498,"o":15.25,"t":"2026-05-19T04:00:00Z","v":81301,"vw":14.983095},{"c":16.18,"h":16.5,"l":14.36,"n":358,"o":15.325,"t":"2026-05-20T04:00:00Z","v":51065,"vw":15.640515},{"c":16.25,"h":16.4,"l":15.27,"n":448,"o":16,"t":"2026-05-21T04:00:00Z","v":72015,"vw":15.755224},{"c":16,"h":17.2,"l":15.67,"n":489,"o":16.5,"t":"2026-05-22T04:00:00Z","v":78995,"vw":16.268864},{"c":18.17,"h":19.08,"l":16.4,"n":974,"o":16.4,"t":"2026-05-26T04:00:00Z","v":124956,"vw":18.303608},{"c":18.4,"h":18.99,"l":17.5,"n":633,"o":18.41,"t":"2026-05-27T04:00:00Z","v":91620,"vw":18.141829},{"c":20.63,"h":20.63,"l":17.4,"n":972,"o":17.77,"t":"2026-05-28T04:00:00Z","v":92984,"vw":19.163373},{"c":22.03,"h":23.045,"l":20.5,"n":1223,"o":22.2,"t":"2026-05-29T04:00:00Z","v":148502,"vw":21.907637},{"c":21.88,"h":23.15,"l":21.13,"n":867,"o":21.99,"t":"2026-06-01T04:00:00Z","v":87976,"vw":22.287284},{"c":20.12,"h":20.8,"l":19.485,"n":675,"o":20.38,"t":"2026-06-02T04:00:00Z","v":97944,"vw":20.065599},{"c":17.56,"h":19.46,"l":16.74,"n":829,"o":19.46,"t":"2026-06-03T04:00:00Z","v":89273,"vw":17.434428},{"c":19.8688,"h":20.06,"l":17.86,"n":583,"o":18.19,"t":"2026-06-04T04:00:00Z","v":63767,"vw":19.500204},{"c":16.65,"h":19.16,"l":16.07,"n":762,"o":18.935,"t":"2026-06-05T04:00:00Z","v":85048,"vw":17.433088},{"c":18.0711,"h":18.3901,"l":16.58,"n":434,"o":16.71,"t":"2026-06-08T04:00:00Z","v":49861,"vw":17.733944},{"c":18.2775,"h":19.7,"l":16.61,"n":622,"o":18.44,"t":"2026-06-09T04:00:00Z","v":59339,"vw":18.399556},{"c":17.3,"h":19.18,"l":16.79,"n":494,"o":17.5,"t":"2026-06-10T04:00:00Z","v":65803,"vw":18.315207},{"c":19.08,"h":19.08,"l":16.08,"n":633,"o":17.08,"t":"2026-06-11T04:00:00Z","v":106250,"vw":17.401775},{"c":17.45,"h":18.5,"l":16.8,"n":593,"o":18.5,"t":"2026-06-12T04:00:00Z","v":83817,"vw":17.456997},{"c":19.56,"h":21.3038,"l":19.12,"n":819,"o":19.5,"t":"2026-06-15T04:00:00Z","v":89583,"vw":20.163687},{"c":19.3,"h":20.395,"l":18.9,"n":574,"o":19.47,"t":"2026-06-16T04:00:00Z","v":61999,"vw":19.484023},{"c":17.23,"h":21.39,"l":17.1901,"n":737,"o":19.07,"t":"2026-06-17T04:00:00Z","v":88014,"vw":19.603286},{"c":19.44,"h":19.44,"l":16.71,"n":638,"o":17.85,"t":"2026-06-18T04:00:00Z","v":115221,"vw":18.369399},{"c":18.14,"h":20.2,"l":17.7301,"n":538,"o":18.93,"t":"2026-06-22T04:00:00Z","v":85914,"vw":18.35979},{"c":18.25,"h":19,"l":17,"n":377,"o":17,"t":"2026-06-23T04:00:00Z","v":46102,"vw":18.447177},{"c":19.46,"h":21.15,"l":18.5,"n":702,"o":18.5,"t":"2026-06-24T04:00:00Z","v":110217,"vw":20.025712},{"c":19.95,"h":20.5,"l":18.83,"n":729,"o":20,"t":"2026-06-25T04:00:00Z","v":96053,"vw":19.779368},{"c":20.8145,"h":20.91,"l":18.94,"n":611,"o":19.85,"t":"2026-06-26T04:00:00Z","v":101162,"vw":19.781573},{"c":22.44,"h":23,"l":19.57,"n":974,"o":21.79,"t":"2026-06-29T04:00:00Z","v":130937,"vw":21.413283},{"c":22.9775,"h":23.79,"l":21.3,"n":654,"o":22.1,"t":"2026-06-30T04:00:00Z","v":81995,"vw":22.402616},{"c":23.33,"h":24.8,"l":22.6,"n":578,"o":23.23,"t":"2026-07-01T04:00:00Z","v":56275,"vw":24.015245},{"c":22.12,"h":24.75,"l":21.74,"n":565,"o":24,"t":"2026-07-02T04:00:00Z","v":44973,"vw":22.892619},{"c":21.5,"h":22.2,"l":20.191,"n":558,"o":21.61,"t":"2026-07-06T04:00:00Z","v":55770,"vw":20.932841},{"c":19.8,"h":23.087,"l":19.7,"n":583,"o":22.32,"t":"2026-07-07T04:00:00Z","v":53037,"vw":21.071032},{"c":18.409,"h":19,"l":17.42,"n":586,"o":18.5,"t":"2026-07-08T04:00:00Z","v":62493,"vw":17.9946},{"c":20,"h":20.63,"l":18.4,"n":426,"o":18.47,"t":"2026-07-09T04:00:00Z","v":42447,"vw":19.880651},{"c":19.2092,"h":21.4,"l":19,"n":388,"o":21.1,"t":"2026-07-10T04:00:00Z","v":35825,"vw":19.593709},{"c":17.84,"h":19.81,"l":17.56,"n":363,"o":19.05,"t":"2026-07-13T04:00:00Z","v":43313,"vw":18.477748},{"c":18.088,"h":18.91,"l":17.43,"n":354,"o":17.94,"t":"2026-07-14T04:00:00Z","v":37367,"vw":18.026426},{"c":17.75,"h":19.35,"l":17.67,"n":303,"o":19,"t":"2026-07-15T04:00:00Z","v":36742,"vw":18.361853},{"c":17.15,"h":17.98,"l":16.6,"n":295,"o":17.92,"t":"2026-07-16T04:00:00Z","v":27792,"vw":17.336895},{"c":15.62,"h":16.3533,"l":15.19,"n":462,"o":16.06,"t":"2026-07-17T04:00:00Z","v":49887,"vw":15.60462},{"c":14.86,"h":15.34,"l":14.45,"n":465,"o":15.29,"t":"2026-07-20T04:00:00Z","v":57641,"vw":15.061014},{"c":15.36,"h":16,"l":15.02,"n":339,"o":15.02,"t":"2026-07-21T04:00:00Z","v":53266,"vw":15.570323},{"c":14.6842,"h":15.0912,"l":14.41,"n":365,"o":14.92,"t":"2026-07-22T04:00:00Z","v":48455,"vw":14.697162},{"c":13.5116,"h":14.14,"l":12.911,"n":830,"o":13.97,"t":"2026-07-23T04:00:00Z","v":100292,"vw":13.292202},{"c":12.96,"h":14.21,"l":12.7922,"n":311,"o":14.21,"t":"2026-07-24T04:00:00Z","v":42104,"vw":13.443995},{"c":13.51,"h":14.26,"l":13.5,"n":211,"o":14.05,"t":"2026-07-27T04:00:00Z","v":17482,"vw":13.818576},{"c":13.74,"h":13.8,"l":12.27,"n":407,"o":13.504,"t":"2026-07-28T04:00:00Z","v":61298,"vw":13.023139},{"c":12.5,"h":13.2,"l":12.31,"n":370,"o":13,"t":"2026-07-29T04:00:00Z","v":33628,"vw":12.762315},{"c":12.97,"h":13.0699,"l":11.905,"n":505,"o":12.52,"t":"2026-07-30T04:00:00Z","v":39612,"vw":12.351916},{"c":13.32,"h":13.5005,"l":12.36,"n":218,"o":13.1273,"t":"2026-07-31T04:00:00Z","v":13775,"vw":13.089769},{"c":15.2498,"h":15.43,"l":13.895,"n":359,"o":13.895,"t":"2026-08-03T04:00:00Z","v":36410,"vw":15.02951},{"c":16.24,"h":16.6999,"l":15.5259,"n":898,"o":15.938,"t":"2026-08-04T04:00:00Z","v":123895,"vw":16.3582},{"c":16.1,"h":20.78,"l":15.82,"n":1417,"o":20.78,"t":"2026-08-05T04:00:00Z","v":157585,"vw":17.796858},{"c":15.6136,"h":16.85,"l":15.015,"n":428,"o":15.2,"t":"2026-08-06T04:00:00Z","v":84045,"vw":15.698411},{"c":16.87,"h":16.87,"l":15.5,"n":338,"o":16.21,"t":"2026-08-07T04:00:00Z","v":44472,"vw":16.300897},{"c":15.995,"h":16.64,"l":15.88,"n":179,"o":16.5,"t":"2026-08-10T04:00:00Z","v":25984,"vw":16.240797},{"c":15.5213,"h":16.045,"l":14.75,"n":321,"o":15.7728,"t":"2026-08-11T04:00:00Z","v":24773,"vw":15.250035},{"c":14.8693,"h":16.1,"l":14.4,"n":423,"o":15.77,"t":"2026-08-12T04:00:00Z","v":51938,"vw":14.779637},{"c":16.71,"h":17,"l":14.92,"n":440,"o":15.01,"t":"2026-08-13T04:00:00Z","v":84799,"vw":15.867727},{"c":16.1,"h":17.05,"l":15.88,"n":364,"o":16.71,"t":"2026-08-14T04:00:00Z","v":70899,"vw":16.580068},{"c":15.34,"h":16.15,"l":14.78,"n":452,"o":15.68,"t":"2026-08-17T04:00:00Z","v":33180,"vw":15.014644},{"c":14.66,"h":15,"l":14.3617,"n":380,"o":14.78,"t":"2026-08-18T04:00:00Z","v":33858,"vw":14.594553},{"c":16.1211,"h":17.15,"l":15,"n":575,"o":15,"t":"2026-08-19T04:00:00Z","v":59010,"vw":16.251867},{"c":14.27,"h":15.8,"l":13.3506,"n":1086,"o":15.8,"t":"2026-08-20T04:00:00Z","v":127929,"vw":13.871389},{"c":15.68,"h":15.9543,"l":14.48,"n":581,"o":14.51,"t":"2026-08-21T04:00:00Z","v":78202,"vw":15.257386},{"c":15.23,"h":15.81,"l":14.9604,"n":276,"o":15.81,"t":"2026-08-24T04:00:00Z","v":48510,"vw":15.464669},{"c":16,"h":16,"l":15,"n":220,"o":15.328,"t":"2026-08-25T04:00:00Z","v":26357,"vw":15.40616},{"c":15.7895,"h":17.03,"l":15.39,"n":230,"o":15.8,"t":"2026-08-26T04:00:00Z","v":31866,"vw":16.017175},{"c":15.84,"h":17,"l":15.39,"n":356,"o":15.65,"t":"2026-08-27T04:00:00Z","v":42696,"vw":16.337037},{"c":14.415,"h":17.1017,"l":14.3,"n":565,"o":16.26,"t":"2026-08-28T04:00:00Z","v":53418,"vw":15.309309},{"c":13.9901,"h":14.26,"l":13.3201,"n":351,"o":13.96,"t":"2026-08-31T04:00:00Z","v":41210,"vw":13.838888},{"c":12.6792,"h":13.54,"l":12.5,"n":625,"o":13.49,"t":"2026-09-01T04:00:00Z","v":83291,"vw":12.993474},{"c":13.42,"h":13.52,"l":12.79,"n":274,"o":12.79,"t":"2026-09-02T04:00:00Z","v":29727,"vw":13.316124},{"c":13.73,"h":14.16,"l":13.3,"n":415,"o":13.6,"t":"2026-09-03T04:00:00Z","v":145854,"vw":13.665308},{"c":13.28,"h":13.42,"l":12.95,"n":409,"o":13.4,"t":"2026-09-04T04:00:00Z","v":72142,"vw":13.175811},{"c":12.23,"h":13,"l":12.2,"n":715,"o":13,"t":"2026-09-08T04:00:00Z","v":102071,"vw":12.511762},{"c":11.28,"h":12.01,"l":11.25,"n":516,"o":12.01,"t":"2026-09-09T04:00:00Z","v":64483,"vw":11.601119},{"c":10.568,"h":11.14,"l":10.568,"n":597,"o":10.84,"t":"2026-09-10T04:00:00Z","v":142439,"vw":10.816268},{"c":10.98,"h":11.39,"l":10.83,"n":392,"o":11.34,"t":"2026-09-11T04:00:00Z","v":65730,"vw":11.116013},{"c":11.4019,"h":11.57,"l":10.74,"n":340,"o":10.74,"t":"2026-09-14T04:00:00Z","v":62595,"vw":11.241022},{"c":10.63,"h":11.2844,"l":10.6001,"n":289,"o":11.26,"t":"2026-09-15T04:00:00Z","v":29357,"vw":10.740768},{"c":10.34,"h":10.87,"l":10,"n":336,"o":10.68,"t":"2026-09-16T04:00:00Z","v":64019,"vw":10.444321},{"c":10.2499,"h":10.73,"l":10.18,"n":306,"o":10.73,"t":"2026-09-17T04:00:00Z","v":48921,"vw":10.352834},{"c":10.4196,"h":10.48,"l":10.18,"n":243,"o":10.26,"t":"2026-09-18T04:00:00Z","v":51075,"vw":10.347262},{"c":10.89,"h":11.18,"l":10.66,"n":515,"o":10.82,"t":"2026-09-21T04:00:00Z","v":48982,"vw":10.929001},{"c":11.21,"h":11.69,"l":10.859,"n":275,"o":11.69,"t":"2026-09-22T04:00:00Z","v":48180,"vw":11.122254},{"c":9.9,"h":11.22,"l":9.9,"n":537,"o":11.06,"t":"2026-09-23T04:00:00Z","v":89946,"vw":10.45871},{"c":10.06,"h":10.092,"l":9.315,"n":472,"o":9.8257,"t":"2026-09-24T04:00:00Z","v":64574,"vw":9.617853},{"c":9.37,"h":10.02,"l":9.37,"n":462,"o":10,"t":"2026-09-25T04:00:00Z","v":91134,"vw":9.721649},{"c":8.73,"h":9.08,"l":8.55,"n":585,"o":9.08,"t":"2026-09-28T04:00:00Z","v":120051,"vw":8.73203},{"c":8.8,"h":9.16,"l":8.65,"n":306,"o":8.85,"t":"2026-09-29T04:00:00Z","v":66859,"vw":8.931307},{"c":8.7,"h":9.04,"l":8.555,"n":306,"o":8.88,"t":"2026-09-30T04:00:00Z","v":60647,"vw":8.775537},{"c":8.64,"h":8.955,"l":8.35,"n":352,"o":8.755,"t":"2026-10-01T04:00:00Z","v":57910,"vw":8.576046},{"c":8.55,"h":9.1,"l":8.53,"n":455,"o":9.04,"t":"2026-10-02T04:00:00Z","v":144116,"vw":8.669399},{"c":9.67,"h":9.71,"l":8.5,"n":644,"o":8.6,"t":"2026-10-05T04:00:00Z","v":138163,"vw":9.19545},{"c":9.32,"h":10.04,"l":9.3,"n":443,"o":10.04,"t":"2026-10-06T04:00:00Z","v":146412,"vw":9.697541},{"c":9.43,"h":9.43,"l":8.9906,"n":267,"o":9.185,"t":"2026-10-07T04:00:00Z","v":73837,"vw":9.244821},{"c":9.51,"h":9.52,"l":9,"n":512,"o":9.06,"t":"2026-10-08T04:00:00Z","v":199005,"vw":9.09284},{"c":9.5,"h":9.65,"l":9.26,"n":228,"o":9.5,"t":"2026-10-09T04:00:00Z","v":46531,"vw":9.497641},{"c":9.16,"h":9.5399,"l":9.13,"n":173,"o":9.5,"t":"2026-10-12T04:00:00Z","v":25602,"vw":9.389146},{"c":9.22,"h":9.3,"l":8.85,"n":322,"o":8.96,"t":"2026-10-13T04:00:00Z","v":75954,"vw":9.002083},{"c":8.38,"h":8.82,"l":7.9974,"n":573,"o":8.82,"t":"2026-10-14T04:00:00Z","v":103065,"vw":8.258897},{"c":9.82,"h":9.8205,"l":8.155,"n":410,"o":8.18,"t":"2026-10-15T04:00:00Z","v":71861,"vw":9.02181},{"c":8.89,"h":9.965,"l":8.74,"n":433,"o":9.95,"t":"2026-10-16T04:00:00Z","v":56592,"vw":9.297686},{"c":8.67,"h":8.7599,"l":8.47,"n":221,"o":8.75,"t":"2026-10-19T04:00:00Z","v":37282,"vw":8.643541},{"c":8.88,"h":9.435,"l":8.6287,"n":349,"o":8.68,"t":"2026-10-20T04:00:00Z","v":75044,"vw":9.1462},{"c":8.95,"h":9.33,"l":8.74,"n":152,"o":9,"t":"2026-10-21T04:00:00Z","v":44754,"vw":9.005903},{"c":9.07,"h":9.45,"l":8.86,"n":445,"o":8.99,"t":"2026-10-22T04:00:00Z","v":78841,"vw":9.118873}],"volatilityBars":[{"c":11.27,"h":11.27,"l":11.27,"n":2,"o":11.27,"t":"2026-09-22T11:45:00Z","v":400,"vw":11.27},{"c":11.27,"h":11.27,"l":11.27,"n":3,"o":11.27,"t":"2026-09-22T12:00:00Z","v":1675,"vw":11.27},{"c":11.3957,"h":11.4,"l":11.301,"n":4,"o":11.301,"t":"2026-09-22T12:15:00Z","v":700,"vw":11.383386},{"c":11.375,"h":11.45,"l":11.375,"n":2,"o":11.45,"t":"2026-09-22T12:30:00Z","v":970,"vw":11.440722},{"c":11.6,"h":11.6,"l":11.42,"n":12,"o":11.47,"t":"2026-09-22T13:15:00Z","v":3600,"vw":11.521161},{"c":11.3,"h":11.69,"l":11.3,"n":14,"o":11.69,"t":"2026-09-22T13:30:00Z","v":3449,"vw":11.376899},{"c":10.86,"h":10.99,"l":10.859,"n":37,"o":10.94,"t":"2026-09-22T13:45:00Z","v":4516,"vw":10.941695},{"c":10.9971,"h":10.9971,"l":10.98,"n":2,"o":10.98,"t":"2026-09-22T14:00:00Z","v":1600,"vw":10.981069},{"c":11,"h":11.075,"l":11,"n":20,"o":11.06,"t":"2026-09-22T14:15:00Z","v":8750,"vw":11.033736},{"c":10.93,"h":10.93,"l":10.93,"n":5,"o":10.93,"t":"2026-09-22T14:30:00Z","v":430,"vw":10.93},{"c":10.87,"h":10.9,"l":10.87,"n":2,"o":10.9,"t":"2026-09-22T14:45:00Z","v":400,"vw":10.885},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-09-22T15:00:00Z","v":150,"vw":11.08},{"c":11.1,"h":11.1309,"l":11.1,"n":2,"o":11.1309,"t":"2026-09-22T15:15:00Z","v":3099,"vw":11.100997},{"c":11.0899,"h":11.0899,"l":11.0899,"n":1,"o":11.0899,"t":"2026-09-22T15:30:00Z","v":200,"vw":11.0899},{"c":11.11,"h":11.11,"l":10.97,"n":3,"o":10.97,"t":"2026-09-22T16:45:00Z","v":250,"vw":11.04},{"c":11.05,"h":11.05,"l":11.05,"n":9,"o":11.05,"t":"2026-09-22T17:00:00Z","v":500,"vw":11.05},{"c":10.96,"h":11.005,"l":10.96,"n":4,"o":11.005,"t":"2026-09-22T17:15:00Z","v":504,"vw":10.969},{"c":11.0199,"h":11.0199,"l":11.0199,"n":2,"o":11.0199,"t":"2026-09-22T17:30:00Z","v":2266,"vw":11.0199},{"c":11.1542,"h":11.1542,"l":11.13,"n":2,"o":11.13,"t":"2026-09-22T17:45:00Z","v":326,"vw":11.137423},{"c":11.3,"h":11.3,"l":11.2361,"n":16,"o":11.24,"t":"2026-09-22T19:30:00Z","v":6756,"vw":11.254842},{"c":11.21,"h":11.27,"l":11.1427,"n":26,"o":11.24,"t":"2026-09-22T19:45:00Z","v":5913,"vw":11.229337},{"c":11.26,"h":11.27,"l":11.26,"n":2,"o":11.27,"t":"2026-09-23T11:00:00Z","v":300,"vw":11.266667},{"c":11.15,"h":11.22,"l":11.0477,"n":21,"o":11.06,"t":"2026-09-23T13:30:00Z","v":7401,"vw":11.145461},{"c":11.15,"h":11.15,"l":11.02,"n":5,"o":11.1,"t":"2026-09-23T13:45:00Z","v":1930,"vw":11.095889},{"c":10.9,"h":11.06,"l":10.84,"n":28,"o":11.06,"t":"2026-09-23T14:00:00Z","v":8216,"vw":10.923096},{"c":10.71,"h":10.71,"l":10.71,"n":3,"o":10.71,"t":"2026-09-23T14:15:00Z","v":301,"vw":10.71},{"c":10.91,"h":10.92,"l":10.902,"n":8,"o":10.902,"t":"2026-09-23T14:30:00Z","v":1500,"vw":10.907072},{"c":10.5,"h":10.62,"l":10.5,"n":15,"o":10.62,"t":"2026-09-23T14:45:00Z","v":3937,"vw":10.585671},{"c":10.56,"h":10.56,"l":10.54,"n":7,"o":10.54,"t":"2026-09-23T15:00:00Z","v":3460,"vw":10.543567},{"c":10.42,"h":10.5558,"l":10.42,"n":18,"o":10.5558,"t":"2026-09-23T15:15:00Z","v":3629,"vw":10.477901},{"c":10.4201,"h":10.46,"l":10.4201,"n":8,"o":10.43,"t":"2026-09-23T15:30:00Z","v":5587,"vw":10.423685},{"c":10.34,"h":10.43,"l":10.33,"n":17,"o":10.42,"t":"2026-09-23T15:45:00Z","v":3720,"vw":10.381806},{"c":10.24,"h":10.3269,"l":10.24,"n":8,"o":10.24,"t":"2026-09-23T16:00:00Z","v":1500,"vw":10.254139},{"c":10.33,"h":10.33,"l":10.27,"n":13,"o":10.3,"t":"2026-09-23T16:15:00Z","v":3146,"vw":10.295291},{"c":10.24,"h":10.2694,"l":10.2115,"n":8,"o":10.2694,"t":"2026-09-23T16:30:00Z","v":1691,"vw":10.225079},{"c":10.32,"h":10.32,"l":10.235,"n":10,"o":10.25,"t":"2026-09-23T16:45:00Z","v":2221,"vw":10.249903},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-09-23T17:00:00Z","v":304,"vw":10.15},{"c":10.275,"h":10.3,"l":10.275,"n":3,"o":10.3,"t":"2026-09-23T17:15:00Z","v":550,"vw":10.282727},{"c":10.23,"h":10.2301,"l":10.23,"n":2,"o":10.2301,"t":"2026-09-23T17:30:00Z","v":350,"vw":10.230071},{"c":10.175,"h":10.175,"l":10.1515,"n":2,"o":10.1515,"t":"2026-09-23T17:45:00Z","v":1100,"vw":10.172864},{"c":10.2232,"h":10.229,"l":10.1986,"n":8,"o":10.2,"t":"2026-09-23T18:00:00Z","v":1144,"vw":10.219673},{"c":10.18,"h":10.23,"l":10.18,"n":14,"o":10.23,"t":"2026-09-23T18:15:00Z","v":2465,"vw":10.184348},{"c":10.16,"h":10.17,"l":10.16,"n":5,"o":10.17,"t":"2026-09-23T18:30:00Z","v":865,"vw":10.166676},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-09-23T18:45:00Z","v":102,"vw":10.15},{"c":10.09,"h":10.12,"l":10.09,"n":7,"o":10.1044,"t":"2026-09-23T19:00:00Z","v":5324,"vw":10.104711},{"c":10.05,"h":10.08,"l":10.05,"n":19,"o":10.07,"t":"2026-09-23T19:15:00Z","v":3808,"vw":10.066602},{"c":10.145,"h":10.145,"l":10.0899,"n":10,"o":10.09,"t":"2026-09-23T19:30:00Z","v":1284,"vw":10.100209},{"c":9.9,"h":10.07,"l":9.9,"n":86,"o":10.07,"t":"2026-09-23T19:45:00Z","v":9407,"vw":9.955261},{"c":9.88,"h":10.03,"l":9.87,"n":21,"o":10.03,"t":"2026-09-23T20:00:00Z","v":2381,"vw":9.903707},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-09-23T20:30:00Z","v":400,"vw":10},{"c":10.01,"h":10.01,"l":10.009,"n":6,"o":10.009,"t":"2026-09-23T20:45:00Z","v":4100,"vw":10.009512},{"c":9.96,"h":9.97,"l":9.96,"n":21,"o":9.96,"t":"2026-09-23T21:00:00Z","v":4500,"vw":9.960929},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-09-23T21:15:00Z","v":200,"vw":9.99},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-23T22:45:00Z","v":200,"vw":9.95},{"c":9.87,"h":9.87,"l":9.87,"n":4,"o":9.87,"t":"2026-09-24T08:00:00Z","v":810,"vw":9.87},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-09-24T08:45:00Z","v":100,"vw":9.81},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-09-24T09:15:00Z","v":301,"vw":9.8},{"c":9.7,"h":9.7,"l":9.7,"n":9,"o":9.7,"t":"2026-09-24T09:30:00Z","v":3002,"vw":9.7},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-24T11:00:00Z","v":200,"vw":9.85},{"c":9.77,"h":9.78,"l":9.75,"n":4,"o":9.75,"t":"2026-09-24T11:15:00Z","v":1330,"vw":9.768737},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-09-24T11:30:00Z","v":329,"vw":9.77},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-24T11:45:00Z","v":100,"vw":9.7},{"c":9.7,"h":9.7002,"l":9.7,"n":8,"o":9.7,"t":"2026-09-24T12:15:00Z","v":1810,"vw":9.700077},{"c":9.66,"h":9.66,"l":9.66,"n":4,"o":9.66,"t":"2026-09-24T12:30:00Z","v":400,"vw":9.66},{"c":9.62,"h":9.71,"l":9.62,"n":2,"o":9.71,"t":"2026-09-24T13:15:00Z","v":200,"vw":9.665},{"c":9.5,"h":9.8257,"l":9.4606,"n":52,"o":9.8257,"t":"2026-09-24T13:30:00Z","v":9310,"vw":9.565075},{"c":9.355,"h":9.47,"l":9.355,"n":83,"o":9.47,"t":"2026-09-24T13:45:00Z","v":11765,"vw":9.418923},{"c":9.57,"h":9.57,"l":9.315,"n":14,"o":9.319,"t":"2026-09-24T14:00:00Z","v":7179,"vw":9.34661},{"c":9.6693,"h":9.6693,"l":9.5356,"n":31,"o":9.5512,"t":"2026-09-24T14:15:00Z","v":10255,"vw":9.60523},{"c":9.7793,"h":9.7793,"l":9.7793,"n":1,"o":9.7793,"t":"2026-09-24T14:30:00Z","v":1000,"vw":9.7793},{"c":9.65,"h":9.66,"l":9.65,"n":5,"o":9.66,"t":"2026-09-24T14:45:00Z","v":405,"vw":9.654444},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-24T15:15:00Z","v":1000,"vw":9.65},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-09-24T15:45:00Z","v":101,"vw":9.78},{"c":9.6811,"h":9.6811,"l":9.6811,"n":2,"o":9.6811,"t":"2026-09-24T16:00:00Z","v":528,"vw":9.6811},{"c":9.9,"h":10,"l":9.79,"n":37,"o":9.79,"t":"2026-09-24T16:15:00Z","v":3115,"vw":9.916211},{"c":10,"h":10.03,"l":9.98,"n":9,"o":9.98,"t":"2026-09-24T16:30:00Z","v":1025,"vw":9.998351},{"c":9.9805,"h":10.01,"l":9.9801,"n":5,"o":9.9801,"t":"2026-09-24T16:45:00Z","v":1645,"vw":9.987825},{"c":10.01,"h":10.08,"l":10.01,"n":4,"o":10.04,"t":"2026-09-24T17:00:00Z","v":660,"vw":10.052121},{"c":9.9753,"h":10.035,"l":9.9753,"n":4,"o":10.035,"t":"2026-09-24T17:15:00Z","v":2003,"vw":10.00515},{"c":9.99,"h":9.991,"l":9.99,"n":2,"o":9.991,"t":"2026-09-24T17:30:00Z","v":300,"vw":9.990667},{"c":10.0506,"h":10.065,"l":10.0506,"n":12,"o":10.065,"t":"2026-09-24T17:45:00Z","v":1150,"vw":10.056182},{"c":10.04,"h":10.0594,"l":10.04,"n":16,"o":10.05,"t":"2026-09-24T18:00:00Z","v":1146,"vw":10.053067},{"c":10.02,"h":10.02,"l":10.02,"n":5,"o":10.02,"t":"2026-09-24T19:00:00Z","v":400,"vw":10.02},{"c":10.06,"h":10.092,"l":10.0499,"n":6,"o":10.092,"t":"2026-09-24T19:45:00Z","v":912,"vw":10.061475},{"c":10.14,"h":10.14,"l":10.1,"n":3,"o":10.1,"t":"2026-09-25T08:00:00Z","v":230,"vw":10.12},{"c":10.17,"h":10.17,"l":10.16,"n":3,"o":10.17,"t":"2026-09-25T12:00:00Z","v":1388,"vw":10.166397},{"c":10.2223,"h":10.2223,"l":10.2223,"n":1,"o":10.2223,"t":"2026-09-25T12:45:00Z","v":200,"vw":10.2223},{"c":10.18,"h":10.19,"l":10.18,"n":2,"o":10.19,"t":"2026-09-25T13:15:00Z","v":1000,"vw":10.185},{"c":9.7507,"h":10,"l":9.7507,"n":14,"o":10,"t":"2026-09-25T13:30:00Z","v":3011,"vw":9.886042},{"c":9.78,"h":9.79,"l":9.65,"n":9,"o":9.75,"t":"2026-09-25T13:45:00Z","v":1310,"vw":9.725833},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-09-25T14:00:00Z","v":210,"vw":9.8},{"c":9.872,"h":9.955,"l":9.872,"n":14,"o":9.955,"t":"2026-09-25T14:15:00Z","v":5959,"vw":9.928255},{"c":9.8996,"h":9.9,"l":9.8313,"n":13,"o":9.8896,"t":"2026-09-25T14:30:00Z","v":6280,"vw":9.858789},{"c":9.79,"h":9.875,"l":9.7504,"n":6,"o":9.875,"t":"2026-09-25T14:45:00Z","v":1953,"vw":9.796202},{"c":9.84,"h":9.84,"l":9.7496,"n":3,"o":9.7496,"t":"2026-09-25T15:00:00Z","v":1332,"vw":9.772641},{"c":9.86,"h":9.86,"l":9.84,"n":9,"o":9.84,"t":"2026-09-25T15:15:00Z","v":1011,"vw":9.842326},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-09-25T15:30:00Z","v":500,"vw":9.75},{"c":9.88,"h":9.88,"l":9.7249,"n":4,"o":9.7249,"t":"2026-09-25T15:45:00Z","v":2084,"vw":9.772362},{"c":10.02,"h":10.02,"l":9.93,"n":5,"o":9.93,"t":"2026-09-25T16:00:00Z","v":1360,"vw":9.982222},{"c":9.92,"h":9.92,"l":9.86,"n":44,"o":9.89,"t":"2026-09-25T16:15:00Z","v":5285,"vw":9.876007},{"c":9.945,"h":9.945,"l":9.905,"n":4,"o":9.905,"t":"2026-09-25T16:30:00Z","v":263,"vw":9.929},{"c":9.7,"h":9.71,"l":9.68,"n":10,"o":9.71,"t":"2026-09-25T17:15:00Z","v":902,"vw":9.691022},{"c":9.645,"h":9.645,"l":9.645,"n":1,"o":9.645,"t":"2026-09-25T17:45:00Z","v":200,"vw":9.645},{"c":9.6304,"h":9.679,"l":9.6304,"n":56,"o":9.675,"t":"2026-09-25T18:00:00Z","v":21307,"vw":9.649787},{"c":9.64,"h":9.67,"l":9.62,"n":8,"o":9.66,"t":"2026-09-25T18:15:00Z","v":1034,"vw":9.655},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-09-25T18:30:00Z","v":2000,"vw":9.63},{"c":9.66,"h":9.66,"l":9.64,"n":6,"o":9.64,"t":"2026-09-25T18:45:00Z","v":2000,"vw":9.65},{"c":9.62,"h":9.69,"l":9.62,"n":11,"o":9.69,"t":"2026-09-25T19:00:00Z","v":3808,"vw":9.652203},{"c":9.61,"h":9.67,"l":9.61,"n":16,"o":9.65,"t":"2026-09-25T19:15:00Z","v":5147,"vw":9.654715},{"c":9.56,"h":9.61,"l":9.56,"n":7,"o":9.61,"t":"2026-09-25T19:30:00Z","v":608,"vw":9.588},{"c":9.37,"h":9.5502,"l":9.37,"n":32,"o":9.5502,"t":"2026-09-25T19:45:00Z","v":6913,"vw":9.505447},{"c":9.37,"h":9.37,"l":9.37,"n":3,"o":9.37,"t":"2026-09-25T20:15:00Z","v":170,"vw":9.37},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-09-25T20:45:00Z","v":500,"vw":9.38},{"c":9.4123,"h":9.4123,"l":9.4123,"n":2,"o":9.4123,"t":"2026-09-25T21:00:00Z","v":1000,"vw":9.4123},{"c":9.37,"h":9.381,"l":9.37,"n":11,"o":9.38,"t":"2026-09-25T21:15:00Z","v":2000,"vw":9.376503},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-09-25T22:00:00Z","v":126,"vw":9.42},{"c":9.396,"h":9.42,"l":9.37,"n":14,"o":9.42,"t":"2026-09-25T22:15:00Z","v":5828,"vw":9.384408},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-09-25T23:00:00Z","v":200,"vw":9.37},{"c":9.47,"h":9.47,"l":9.45,"n":3,"o":9.45,"t":"2026-09-25T23:15:00Z","v":400,"vw":9.45825},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-09-25T23:30:00Z","v":1000,"vw":9.48},{"c":9.23,"h":9.23,"l":9.19,"n":3,"o":9.19,"t":"2026-09-28T08:00:00Z","v":387,"vw":9.204359},{"c":9.22,"h":9.22,"l":9.22,"n":5,"o":9.22,"t":"2026-09-28T11:00:00Z","v":307,"vw":9.22},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-09-28T11:45:00Z","v":300,"vw":9.15},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-28T12:15:00Z","v":100,"vw":9.2},{"c":9,"h":9.02,"l":9,"n":7,"o":9.02,"t":"2026-09-28T13:15:00Z","v":535,"vw":9.016},{"c":8.64,"h":9.08,"l":8.57,"n":61,"o":9.08,"t":"2026-09-28T13:30:00Z","v":5682,"vw":8.777439},{"c":8.56,"h":8.65,"l":8.55,"n":40,"o":8.65,"t":"2026-09-28T13:45:00Z","v":6987,"vw":8.598993},{"c":8.73,"h":8.7895,"l":8.615,"n":24,"o":8.66,"t":"2026-09-28T14:00:00Z","v":7402,"vw":8.739607},{"c":8.8212,"h":8.8324,"l":8.71,"n":27,"o":8.74,"t":"2026-09-28T14:15:00Z","v":8960,"vw":8.766366},{"c":8.65,"h":8.74,"l":8.64,"n":6,"o":8.74,"t":"2026-09-28T14:30:00Z","v":3349,"vw":8.684834},{"c":8.655,"h":8.74,"l":8.65,"n":10,"o":8.715,"t":"2026-09-28T14:45:00Z","v":1654,"vw":8.679838},{"c":8.71,"h":8.775,"l":8.68,"n":14,"o":8.7527,"t":"2026-09-28T15:15:00Z","v":1666,"vw":8.734572},{"c":8.67,"h":8.69,"l":8.645,"n":16,"o":8.67,"t":"2026-09-28T15:30:00Z","v":4814,"vw":8.680179},{"c":8.68,"h":8.68,"l":8.6501,"n":18,"o":8.67,"t":"2026-09-28T15:45:00Z","v":5405,"vw":8.667955},{"c":8.7698,"h":8.7698,"l":8.69,"n":3,"o":8.69,"t":"2026-09-28T16:00:00Z","v":1450,"vw":8.7641},{"c":8.9499,"h":8.9499,"l":8.83,"n":22,"o":8.8398,"t":"2026-09-28T16:15:00Z","v":3406,"vw":8.851278},{"c":8.8321,"h":8.865,"l":8.8321,"n":4,"o":8.865,"t":"2026-09-28T16:30:00Z","v":1255,"vw":8.837596},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-28T16:45:00Z","v":100,"vw":8.75},{"c":8.95,"h":8.95,"l":8.785,"n":31,"o":8.79,"t":"2026-09-28T17:00:00Z","v":6206,"vw":8.824096},{"c":8.94,"h":8.96,"l":8.94,"n":3,"o":8.96,"t":"2026-09-28T17:15:00Z","v":307,"vw":8.953333},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-09-28T17:45:00Z","v":2262,"vw":8.83},{"c":8.7901,"h":8.7901,"l":8.79,"n":4,"o":8.79,"t":"2026-09-28T18:00:00Z","v":4321,"vw":8.79005},{"c":8.75,"h":8.76,"l":8.745,"n":9,"o":8.745,"t":"2026-09-28T18:45:00Z","v":1503,"vw":8.75701},{"c":8.671,"h":8.72,"l":8.671,"n":9,"o":8.72,"t":"2026-09-28T19:00:00Z","v":6003,"vw":8.708462},{"c":8.75,"h":8.755,"l":8.72,"n":22,"o":8.72,"t":"2026-09-28T19:15:00Z","v":6202,"vw":8.74026},{"c":8.7,"h":8.77,"l":8.7,"n":52,"o":8.7,"t":"2026-09-28T19:30:00Z","v":20402,"vw":8.72903},{"c":8.73,"h":8.735,"l":8.67,"n":47,"o":8.68,"t":"2026-09-28T19:45:00Z","v":15739,"vw":8.7069},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-09-28T20:15:00Z","v":900,"vw":8.73},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-09-29T08:00:00Z","v":170,"vw":8.64},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-09-29T09:45:00Z","v":265,"vw":8.7},{"c":8.8901,"h":8.8901,"l":8.8901,"n":1,"o":8.8901,"t":"2026-09-29T12:00:00Z","v":300,"vw":8.8901},{"c":8.9,"h":8.92,"l":8.9,"n":4,"o":8.9,"t":"2026-09-29T13:15:00Z","v":400,"vw":8.905},{"c":8.955,"h":8.955,"l":8.78,"n":11,"o":8.85,"t":"2026-09-29T13:30:00Z","v":8605,"vw":8.813027},{"c":8.9201,"h":9.14,"l":8.9201,"n":11,"o":9.14,"t":"2026-09-29T13:45:00Z","v":21576,"vw":8.985601},{"c":9.16,"h":9.16,"l":8.958,"n":7,"o":8.958,"t":"2026-09-29T14:00:00Z","v":1501,"vw":9.019},{"c":9.0795,"h":9.1,"l":9.03,"n":7,"o":9.1,"t":"2026-09-29T14:15:00Z","v":2029,"vw":9.056552},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-29T14:30:00Z","v":1000,"vw":9.06},{"c":9.06,"h":9.13,"l":9.06,"n":34,"o":9.1,"t":"2026-09-29T14:45:00Z","v":8800,"vw":9.100367},{"c":8.95,"h":9.0498,"l":8.95,"n":11,"o":9.0498,"t":"2026-09-29T15:00:00Z","v":1856,"vw":8.983623},{"c":8.875,"h":8.938,"l":8.875,"n":11,"o":8.938,"t":"2026-09-29T15:15:00Z","v":1255,"vw":8.901083},{"c":8.93,"h":8.93,"l":8.93,"n":4,"o":8.93,"t":"2026-09-29T15:30:00Z","v":257,"vw":8.93},{"c":8.82,"h":8.89,"l":8.792,"n":21,"o":8.89,"t":"2026-09-29T16:00:00Z","v":5036,"vw":8.806659},{"c":8.7467,"h":8.81,"l":8.7467,"n":6,"o":8.77,"t":"2026-09-29T16:15:00Z","v":2452,"vw":8.768312},{"c":8.75,"h":8.76,"l":8.75,"n":2,"o":8.76,"t":"2026-09-29T16:30:00Z","v":500,"vw":8.756},{"c":8.705,"h":8.705,"l":8.705,"n":4,"o":8.705,"t":"2026-09-29T16:45:00Z","v":604,"vw":8.705},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-09-29T17:45:00Z","v":1095,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-09-29T18:00:00Z","v":145,"vw":8.68},{"c":8.7294,"h":8.7394,"l":8.705,"n":12,"o":8.73,"t":"2026-09-29T18:15:00Z","v":1391,"vw":8.726308},{"c":8.7002,"h":8.7002,"l":8.7002,"n":1,"o":8.7002,"t":"2026-09-29T18:30:00Z","v":251,"vw":8.7002},{"c":8.795,"h":8.795,"l":8.795,"n":1,"o":8.795,"t":"2026-09-29T19:00:00Z","v":150,"vw":8.795},{"c":8.775,"h":8.8006,"l":8.765,"n":4,"o":8.765,"t":"2026-09-29T19:15:00Z","v":752,"vw":8.783612},{"c":8.7899,"h":8.7899,"l":8.7899,"n":1,"o":8.7899,"t":"2026-09-29T19:30:00Z","v":500,"vw":8.7899},{"c":8.8,"h":8.82,"l":8.79,"n":11,"o":8.82,"t":"2026-09-29T19:45:00Z","v":1284,"vw":8.803337},{"c":8.8003,"h":8.82,"l":8.8003,"n":2,"o":8.82,"t":"2026-09-29T21:45:00Z","v":1000,"vw":8.81015},{"c":8.8208,"h":8.8208,"l":8.8208,"n":1,"o":8.8208,"t":"2026-09-29T22:00:00Z","v":400,"vw":8.8208},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-29T22:45:00Z","v":550,"vw":8.88},{"c":8.88,"h":8.89,"l":8.88,"n":3,"o":8.89,"t":"2026-09-30T08:00:00Z","v":1809,"vw":8.885556},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-09-30T09:15:00Z","v":502,"vw":8.92},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-09-30T11:00:00Z","v":520,"vw":8.8},{"c":9.03,"h":9.04,"l":9.019,"n":5,"o":9.019,"t":"2026-09-30T12:30:00Z","v":3500,"vw":9.025114},{"c":9.04,"h":9.04,"l":9.03,"n":3,"o":9.03,"t":"2026-09-30T12:45:00Z","v":984,"vw":9.038984},{"c":9.04,"h":9.06,"l":9.04,"n":13,"o":9.06,"t":"2026-09-30T13:00:00Z","v":23561,"vw":9.040365},{"c":9.04,"h":9.07,"l":9.03,"n":10,"o":9.07,"t":"2026-09-30T13:15:00Z","v":5352,"vw":9.043129},{"c":8.91,"h":8.91,"l":8.73,"n":19,"o":8.88,"t":"2026-09-30T13:30:00Z","v":3767,"vw":8.803324},{"c":8.88,"h":8.88,"l":8.85,"n":2,"o":8.85,"t":"2026-09-30T13:45:00Z","v":2100,"vw":8.878571},{"c":8.94,"h":9.04,"l":8.92,"n":14,"o":8.995,"t":"2026-09-30T14:00:00Z","v":2022,"vw":8.952965},{"c":8.82,"h":8.9,"l":8.82,"n":18,"o":8.9,"t":"2026-09-30T14:15:00Z","v":1296,"vw":8.883227},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-09-30T14:30:00Z","v":110,"vw":8.86},{"c":8.815,"h":8.84,"l":8.81,"n":4,"o":8.82,"t":"2026-09-30T15:00:00Z","v":1697,"vw":8.817843},{"c":8.705,"h":8.705,"l":8.705,"n":2,"o":8.705,"t":"2026-09-30T15:15:00Z","v":150,"vw":8.705},{"c":8.7593,"h":8.7593,"l":8.7593,"n":2,"o":8.7593,"t":"2026-09-30T15:45:00Z","v":210,"vw":8.7593},{"c":8.67,"h":8.7,"l":8.67,"n":5,"o":8.7,"t":"2026-09-30T16:00:00Z","v":974,"vw":8.69648},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-09-30T16:30:00Z","v":2000,"vw":8.69},{"c":8.71,"h":8.71,"l":8.6962,"n":4,"o":8.7,"t":"2026-09-30T16:45:00Z","v":833,"vw":8.698347},{"c":8.68,"h":8.68,"l":8.675,"n":4,"o":8.675,"t":"2026-09-30T17:00:00Z","v":1412,"vw":8.6775},{"c":8.555,"h":8.6501,"l":8.555,"n":8,"o":8.6501,"t":"2026-09-30T17:15:00Z","v":640,"vw":8.63},{"c":8.65,"h":8.65,"l":8.59,"n":2,"o":8.59,"t":"2026-09-30T17:30:00Z","v":300,"vw":8.61},{"c":8.575,"h":8.575,"l":8.575,"n":1,"o":8.575,"t":"2026-09-30T18:15:00Z","v":100,"vw":8.575},{"c":8.705,"h":8.705,"l":8.61,"n":4,"o":8.61,"t":"2026-09-30T18:45:00Z","v":1185,"vw":8.696364},{"c":8.73,"h":8.73,"l":8.69,"n":3,"o":8.69,"t":"2026-09-30T19:00:00Z","v":1503,"vw":8.716667},{"c":8.8001,"h":8.8001,"l":8.8001,"n":2,"o":8.8001,"t":"2026-09-30T19:15:00Z","v":290,"vw":8.8001},{"c":8.7605,"h":8.78,"l":8.7605,"n":6,"o":8.78,"t":"2026-09-30T19:30:00Z","v":420,"vw":8.772625},{"c":8.7,"h":8.72,"l":8.7,"n":8,"o":8.72,"t":"2026-09-30T19:45:00Z","v":497,"vw":8.704914},{"c":8.7,"h":8.7,"l":8.7,"n":5,"o":8.7,"t":"2026-09-30T20:00:00Z","v":211,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-30T22:15:00Z","v":500,"vw":8.7},{"c":8.61,"h":8.61,"l":8.61,"n":4,"o":8.61,"t":"2026-10-01T08:00:00Z","v":151,"vw":8.61},{"c":8.8,"h":8.8,"l":8.8,"n":6,"o":8.8,"t":"2026-10-01T10:15:00Z","v":455,"vw":8.8},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-01T10:30:00Z","v":100,"vw":8.74},{"c":8.7103,"h":8.72,"l":8.7,"n":6,"o":8.71,"t":"2026-10-01T12:00:00Z","v":1100,"vw":8.70703},{"c":8.75,"h":8.955,"l":8.7,"n":23,"o":8.755,"t":"2026-10-01T13:30:00Z","v":1902,"vw":8.784908},{"c":8.78,"h":8.8193,"l":8.6506,"n":19,"o":8.7,"t":"2026-10-01T13:45:00Z","v":5309,"vw":8.748217},{"c":8.72,"h":8.75,"l":8.64,"n":8,"o":8.64,"t":"2026-10-01T14:00:00Z","v":3706,"vw":8.714373},{"c":8.62,"h":8.62,"l":8.602,"n":3,"o":8.602,"t":"2026-10-01T14:15:00Z","v":300,"vw":8.6094},{"c":8.49,"h":8.575,"l":8.49,"n":14,"o":8.575,"t":"2026-10-01T14:30:00Z","v":2616,"vw":8.496438},{"c":8.4594,"h":8.48,"l":8.39,"n":43,"o":8.44,"t":"2026-10-01T14:45:00Z","v":9017,"vw":8.410201},{"c":8.36,"h":8.48,"l":8.36,"n":12,"o":8.48,"t":"2026-10-01T15:00:00Z","v":1142,"vw":8.40994},{"c":8.4,"h":8.4,"l":8.4,"n":13,"o":8.4,"t":"2026-10-01T15:15:00Z","v":849,"vw":8.4},{"c":8.41,"h":8.41,"l":8.39,"n":5,"o":8.39,"t":"2026-10-01T15:30:00Z","v":954,"vw":8.400241},{"c":8.47,"h":8.47,"l":8.35,"n":20,"o":8.395,"t":"2026-10-01T15:45:00Z","v":9140,"vw":8.361533},{"c":8.52,"h":8.52,"l":8.5,"n":16,"o":8.5,"t":"2026-10-01T16:00:00Z","v":3587,"vw":8.510261},{"c":8.6,"h":8.6,"l":8.51,"n":4,"o":8.51,"t":"2026-10-01T16:15:00Z","v":478,"vw":8.5775},{"c":8.705,"h":8.705,"l":8.691,"n":10,"o":8.6963,"t":"2026-10-01T16:30:00Z","v":1640,"vw":8.699269},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-01T16:45:00Z","v":529,"vw":8.7},{"c":8.551,"h":8.64,"l":8.551,"n":7,"o":8.64,"t":"2026-10-01T17:00:00Z","v":878,"vw":8.591161},{"c":8.71,"h":8.76,"l":8.65,"n":11,"o":8.65,"t":"2026-10-01T17:15:00Z","v":4328,"vw":8.74499},{"c":8.675,"h":8.69,"l":8.675,"n":6,"o":8.69,"t":"2026-10-01T17:30:00Z","v":806,"vw":8.686429},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-01T17:45:00Z","v":110,"vw":8.64},{"c":8.65,"h":8.65,"l":8.5521,"n":2,"o":8.5521,"t":"2026-10-01T18:00:00Z","v":700,"vw":8.622029},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-01T18:15:00Z","v":145,"vw":8.7},{"c":8.7998,"h":8.7998,"l":8.75,"n":2,"o":8.75,"t":"2026-10-01T19:00:00Z","v":2341,"vw":8.793418},{"c":8.86,"h":8.9,"l":8.86,"n":5,"o":8.89,"t":"2026-10-01T19:30:00Z","v":680,"vw":8.891667},{"c":8.64,"h":8.84,"l":8.64,"n":40,"o":8.84,"t":"2026-10-01T19:45:00Z","v":3826,"vw":8.781026},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-02T09:15:00Z","v":400,"vw":8.78},{"c":8.8605,"h":8.88,"l":8.8605,"n":3,"o":8.88,"t":"2026-10-02T11:15:00Z","v":2308,"vw":8.876609},{"c":8.8702,"h":8.8702,"l":8.8702,"n":1,"o":8.8702,"t":"2026-10-02T12:00:00Z","v":500,"vw":8.8702},{"c":9.1299,"h":9.1299,"l":9.1,"n":2,"o":9.1,"t":"2026-10-02T12:45:00Z","v":925,"vw":9.113738},{"c":9.12,"h":9.21,"l":9.12,"n":18,"o":9.21,"t":"2026-10-02T13:00:00Z","v":4405,"vw":9.190499},{"c":8.85,"h":9.04,"l":8.84,"n":24,"o":9.04,"t":"2026-10-02T13:30:00Z","v":4174,"vw":8.886398},{"c":8.71,"h":8.9601,"l":8.71,"n":12,"o":8.9601,"t":"2026-10-02T13:45:00Z","v":2909,"vw":8.901709},{"c":8.79,"h":8.79,"l":8.64,"n":9,"o":8.68,"t":"2026-10-02T14:00:00Z","v":3417,"vw":8.697812},{"c":8.815,"h":8.815,"l":8.815,"n":2,"o":8.815,"t":"2026-10-02T14:15:00Z","v":210,"vw":8.815},{"c":9.04,"h":9.1,"l":8.91,"n":20,"o":8.91,"t":"2026-10-02T14:30:00Z","v":10175,"vw":9.060418},{"c":8.8898,"h":8.89,"l":8.8898,"n":3,"o":8.89,"t":"2026-10-02T14:45:00Z","v":2727,"vw":8.889985},{"c":8.64,"h":8.88,"l":8.62,"n":29,"o":8.88,"t":"2026-10-02T15:00:00Z","v":7902,"vw":8.714953},{"c":8.58,"h":8.655,"l":8.54,"n":136,"o":8.645,"t":"2026-10-02T15:15:00Z","v":45354,"vw":8.596544},{"c":8.62,"h":8.63,"l":8.58,"n":6,"o":8.63,"t":"2026-10-02T15:30:00Z","v":3846,"vw":8.608993},{"c":8.6,"h":8.6086,"l":8.59,"n":7,"o":8.6086,"t":"2026-10-02T15:45:00Z","v":2595,"vw":8.601356},{"c":8.61,"h":8.655,"l":8.61,"n":5,"o":8.655,"t":"2026-10-02T16:00:00Z","v":847,"vw":8.615625},{"c":8.73,"h":8.73,"l":8.69,"n":2,"o":8.69,"t":"2026-10-02T16:30:00Z","v":2780,"vw":8.71},{"c":8.7952,"h":8.799,"l":8.79,"n":10,"o":8.79,"t":"2026-10-02T16:45:00Z","v":5199,"vw":8.797365},{"c":8.7998,"h":8.84,"l":8.7998,"n":5,"o":8.81,"t":"2026-10-02T17:00:00Z","v":1500,"vw":8.8106},{"c":8.71,"h":8.76,"l":8.71,"n":3,"o":8.76,"t":"2026-10-02T17:15:00Z","v":377,"vw":8.743556},{"c":8.72,"h":8.73,"l":8.72,"n":7,"o":8.73,"t":"2026-10-02T17:30:00Z","v":1118,"vw":8.721044},{"c":8.79,"h":8.79,"l":8.69,"n":4,"o":8.69,"t":"2026-10-02T18:30:00Z","v":400,"vw":8.76475},{"c":8.69,"h":8.73,"l":8.69,"n":2,"o":8.73,"t":"2026-10-02T19:15:00Z","v":1100,"vw":8.693636},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-02T19:30:00Z","v":200,"vw":8.73},{"c":8.55,"h":8.6,"l":8.53,"n":64,"o":8.6,"t":"2026-10-02T19:45:00Z","v":36520,"vw":8.558738},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-02T20:45:00Z","v":888,"vw":8.53},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-05T08:00:00Z","v":243,"vw":8.51},{"c":8.67,"h":8.67,"l":8.6,"n":2,"o":8.6,"t":"2026-10-05T13:00:00Z","v":600,"vw":8.611667},{"c":9.29,"h":9.29,"l":8.5,"n":299,"o":8.6,"t":"2026-10-05T13:30:00Z","v":84535,"vw":9.003867},{"c":9.32,"h":9.5156,"l":9.3,"n":37,"o":9.3,"t":"2026-10-05T13:45:00Z","v":7715,"vw":9.379154},{"c":9.5,"h":9.5,"l":9.37,"n":29,"o":9.37,"t":"2026-10-05T14:00:00Z","v":5511,"vw":9.420798},{"c":9.535,"h":9.55,"l":9.38,"n":14,"o":9.4395,"t":"2026-10-05T14:15:00Z","v":2540,"vw":9.504719},{"c":9.415,"h":9.53,"l":9.415,"n":9,"o":9.53,"t":"2026-10-05T14:30:00Z","v":1361,"vw":9.48454},{"c":9.45,"h":9.45,"l":9.4038,"n":10,"o":9.4038,"t":"2026-10-05T15:00:00Z","v":1376,"vw":9.430562},{"c":9.53,"h":9.53,"l":9.51,"n":6,"o":9.51,"t":"2026-10-05T15:15:00Z","v":839,"vw":9.523799},{"c":9.465,"h":9.465,"l":9.45,"n":3,"o":9.45,"t":"2026-10-05T15:30:00Z","v":218,"vw":9.4575},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-05T16:00:00Z","v":300,"vw":9.48},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-05T16:15:00Z","v":145,"vw":9.44},{"c":9.53,"h":9.53,"l":9.5,"n":8,"o":9.5,"t":"2026-10-05T16:30:00Z","v":1280,"vw":9.503799},{"c":9.53,"h":9.53,"l":9.505,"n":2,"o":9.505,"t":"2026-10-05T16:45:00Z","v":500,"vw":9.515},{"c":9.68,"h":9.69,"l":9.561,"n":24,"o":9.57,"t":"2026-10-05T17:00:00Z","v":5638,"vw":9.628774},{"c":9.709,"h":9.71,"l":9.7,"n":6,"o":9.71,"t":"2026-10-05T17:15:00Z","v":999,"vw":9.707222},{"c":9.63,"h":9.63,"l":9.6082,"n":2,"o":9.6082,"t":"2026-10-05T17:30:00Z","v":2110,"vw":9.611816},{"c":9.69,"h":9.69,"l":9.621,"n":10,"o":9.6399,"t":"2026-10-05T17:45:00Z","v":6400,"vw":9.653011},{"c":9.6,"h":9.65,"l":9.6,"n":6,"o":9.65,"t":"2026-10-05T18:00:00Z","v":850,"vw":9.63125},{"c":9.57,"h":9.6,"l":9.57,"n":3,"o":9.6,"t":"2026-10-05T18:15:00Z","v":358,"vw":9.58678},{"c":9.649,"h":9.649,"l":9.64,"n":3,"o":9.64,"t":"2026-10-05T18:30:00Z","v":1258,"vw":9.641488},{"c":9.7,"h":9.7,"l":9.6392,"n":9,"o":9.6392,"t":"2026-10-05T18:45:00Z","v":1200,"vw":9.689162},{"c":9.68,"h":9.695,"l":9.68,"n":6,"o":9.695,"t":"2026-10-05T19:00:00Z","v":409,"vw":9.6875},{"c":9.66,"h":9.68,"l":9.66,"n":5,"o":9.68,"t":"2026-10-05T19:15:00Z","v":2600,"vw":9.663936},{"c":9.7095,"h":9.7095,"l":9.61,"n":8,"o":9.61,"t":"2026-10-05T19:30:00Z","v":2063,"vw":9.666972},{"c":9.67,"h":9.67,"l":9.61,"n":5,"o":9.63,"t":"2026-10-05T19:45:00Z","v":866,"vw":9.636422},{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-10-05T21:00:00Z","v":955,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-05T21:30:00Z","v":500,"vw":9.65},{"c":9.65,"h":9.65,"l":9.63,"n":3,"o":9.63,"t":"2026-10-05T21:45:00Z","v":387,"vw":9.640336},{"c":9.65,"h":9.65,"l":9.63,"n":3,"o":9.63,"t":"2026-10-05T22:00:00Z","v":684,"vw":9.644152},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-05T22:30:00Z","v":581,"vw":9.66},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-05T22:45:00Z","v":400,"vw":9.67},{"c":9.67,"h":9.67,"l":9.67,"n":6,"o":9.67,"t":"2026-10-06T08:00:00Z","v":535,"vw":9.67},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-06T10:30:00Z","v":100,"vw":9.81},{"c":10,"h":10,"l":9.989,"n":11,"o":9.989,"t":"2026-10-06T11:30:00Z","v":2400,"vw":9.994817},{"c":9.96,"h":9.96,"l":9.96,"n":5,"o":9.96,"t":"2026-10-06T12:45:00Z","v":530,"vw":9.96},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-06T13:00:00Z","v":171,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-06T13:15:00Z","v":100,"vw":10},{"c":9.595,"h":10.04,"l":9.595,"n":34,"o":10.04,"t":"2026-10-06T13:30:00Z","v":3789,"vw":9.674827},{"c":9.76,"h":9.76,"l":9.5753,"n":95,"o":9.5928,"t":"2026-10-06T13:45:00Z","v":53838,"vw":9.699319},{"c":9.94,"h":9.96,"l":9.8699,"n":17,"o":9.8699,"t":"2026-10-06T14:00:00Z","v":6201,"vw":9.923645},{"c":9.7801,"h":9.7801,"l":9.755,"n":10,"o":9.7636,"t":"2026-10-06T14:15:00Z","v":2550,"vw":9.770407},{"c":9.8701,"h":9.9,"l":9.81,"n":10,"o":9.81,"t":"2026-10-06T14:30:00Z","v":4084,"vw":9.856768},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-06T14:45:00Z","v":100,"vw":9.91},{"c":9.78,"h":9.8,"l":9.78,"n":2,"o":9.8,"t":"2026-10-06T15:15:00Z","v":300,"vw":9.786667},{"c":9.77,"h":9.81,"l":9.77,"n":19,"o":9.81,"t":"2026-10-06T15:30:00Z","v":30600,"vw":9.787516},{"c":9.751,"h":9.76,"l":9.75,"n":12,"o":9.75,"t":"2026-10-06T15:45:00Z","v":8300,"vw":9.75407},{"c":9.705,"h":9.74,"l":9.7006,"n":6,"o":9.74,"t":"2026-10-06T16:00:00Z","v":4200,"vw":9.712712},{"c":9.6,"h":9.7,"l":9.6,"n":5,"o":9.695,"t":"2026-10-06T16:15:00Z","v":950,"vw":9.666447},{"c":9.57,"h":9.58,"l":9.57,"n":4,"o":9.58,"t":"2026-10-06T16:45:00Z","v":1705,"vw":9.577059},{"c":9.5701,"h":9.5701,"l":9.56,"n":9,"o":9.57,"t":"2026-10-06T17:00:00Z","v":5818,"vw":9.569443},{"c":9.49,"h":9.575,"l":9.48,"n":23,"o":9.575,"t":"2026-10-06T17:15:00Z","v":3859,"vw":9.499991},{"c":9.49,"h":9.54,"l":9.48,"n":6,"o":9.54,"t":"2026-10-06T17:30:00Z","v":1000,"vw":9.5155},{"c":9.44,"h":9.4482,"l":9.44,"n":4,"o":9.4482,"t":"2026-10-06T18:00:00Z","v":3465,"vw":9.446552},{"c":9.345,"h":9.35,"l":9.33,"n":8,"o":9.35,"t":"2026-10-06T18:15:00Z","v":7220,"vw":9.349619},{"c":9.3996,"h":9.3996,"l":9.3996,"n":1,"o":9.3996,"t":"2026-10-06T18:30:00Z","v":100,"vw":9.3996},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-06T18:45:00Z","v":445,"vw":9.4},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-06T19:15:00Z","v":100,"vw":9.38},{"c":9.3,"h":9.3,"l":9.3,"n":11,"o":9.3,"t":"2026-10-06T19:45:00Z","v":670,"vw":9.3},{"c":9.32,"h":9.32,"l":9.32,"n":3,"o":9.32,"t":"2026-10-06T20:00:00Z","v":105,"vw":9.32},{"c":9.41,"h":9.41,"l":9.4,"n":2,"o":9.4,"t":"2026-10-06T21:45:00Z","v":300,"vw":9.406667},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-06T22:45:00Z","v":250,"vw":9.31},{"c":9.3896,"h":9.3896,"l":9.3896,"n":2,"o":9.3896,"t":"2026-10-06T23:30:00Z","v":212,"vw":9.3896},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-07T11:00:00Z","v":340,"vw":9.05},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-07T11:15:00Z","v":100,"vw":9.05},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-07T12:15:00Z","v":1000,"vw":9.05},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-07T12:30:00Z","v":102,"vw":9},{"c":9.03,"h":9.04,"l":9.019,"n":31,"o":9.03,"t":"2026-10-07T12:45:00Z","v":5400,"vw":9.02963},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-10-07T13:00:00Z","v":300,"vw":9.02},{"c":9.13,"h":9.13,"l":8.94,"n":3,"o":8.94,"t":"2026-10-07T13:15:00Z","v":566,"vw":9.023428},{"c":9.3,"h":9.3,"l":9.185,"n":21,"o":9.185,"t":"2026-10-07T13:30:00Z","v":8634,"vw":9.26152},{"c":9.2,"h":9.28,"l":9.0914,"n":17,"o":9.28,"t":"2026-10-07T13:45:00Z","v":5550,"vw":9.192104},{"c":9.1897,"h":9.1897,"l":9.1897,"n":2,"o":9.1897,"t":"2026-10-07T14:00:00Z","v":5400,"vw":9.1897},{"c":9.13,"h":9.21,"l":9.13,"n":11,"o":9.21,"t":"2026-10-07T14:15:00Z","v":2416,"vw":9.137336},{"c":9.005,"h":9.06,"l":8.9906,"n":6,"o":9.06,"t":"2026-10-07T14:30:00Z","v":4103,"vw":9.031269},{"c":9.075,"h":9.11,"l":9.075,"n":7,"o":9.1,"t":"2026-10-07T14:45:00Z","v":1570,"vw":9.08371},{"c":9.1499,"h":9.15,"l":9.09,"n":6,"o":9.09,"t":"2026-10-07T15:00:00Z","v":3530,"vw":9.143447},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-07T15:30:00Z","v":200,"vw":9.15},{"c":9.175,"h":9.175,"l":9.175,"n":1,"o":9.175,"t":"2026-10-07T16:00:00Z","v":1000,"vw":9.175},{"c":9.199,"h":9.1998,"l":9.199,"n":2,"o":9.1998,"t":"2026-10-07T16:15:00Z","v":4500,"vw":9.19948},{"c":9.18,"h":9.27,"l":9.18,"n":7,"o":9.27,"t":"2026-10-07T16:45:00Z","v":3200,"vw":9.251675},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-07T18:00:00Z","v":500,"vw":9.25},{"c":9.2199,"h":9.2199,"l":9.2199,"n":2,"o":9.2199,"t":"2026-10-07T18:15:00Z","v":1410,"vw":9.2199},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-07T18:30:00Z","v":500,"vw":9.16},{"c":9.315,"h":9.315,"l":9.315,"n":1,"o":9.315,"t":"2026-10-07T18:45:00Z","v":100,"vw":9.315},{"c":9.3999,"h":9.3999,"l":9.34,"n":6,"o":9.35,"t":"2026-10-07T19:00:00Z","v":4340,"vw":9.351302},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-07T19:15:00Z","v":101,"vw":9.42},{"c":9.39,"h":9.4,"l":9.359,"n":37,"o":9.39,"t":"2026-10-07T19:30:00Z","v":13962,"vw":9.372285},{"c":9.43,"h":9.43,"l":9.3,"n":15,"o":9.33,"t":"2026-10-07T19:45:00Z","v":2358,"vw":9.352543},{"c":9.415,"h":9.415,"l":9.415,"n":6,"o":9.415,"t":"2026-10-07T20:00:00Z","v":184,"vw":9.415},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-07T20:45:00Z","v":450,"vw":9.39},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-07T23:15:00Z","v":200,"vw":9.26},{"c":9.21,"h":9.21,"l":9.19,"n":5,"o":9.19,"t":"2026-10-08T08:00:00Z","v":1200,"vw":9.203333},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-08T09:30:00Z","v":103,"vw":9.22},{"c":9.16,"h":9.17,"l":9.16,"n":10,"o":9.16,"t":"2026-10-08T10:15:00Z","v":500,"vw":9.162591},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-08T12:45:00Z","v":500,"vw":9.08},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-08T13:15:00Z","v":1200,"vw":9.2},{"c":9.03,"h":9.06,"l":9.03,"n":7,"o":9.06,"t":"2026-10-08T13:30:00Z","v":1700,"vw":9.041365},{"c":9.0692,"h":9.0692,"l":9.01,"n":12,"o":9.03,"t":"2026-10-08T13:45:00Z","v":7603,"vw":9.029769},{"c":9.0601,"h":9.09,"l":9.0601,"n":13,"o":9.09,"t":"2026-10-08T14:00:00Z","v":1090,"vw":9.072805},{"c":9.275,"h":9.275,"l":9.21,"n":6,"o":9.215,"t":"2026-10-08T14:15:00Z","v":1202,"vw":9.239592},{"c":9.25,"h":9.25,"l":9.2393,"n":4,"o":9.2393,"t":"2026-10-08T14:30:00Z","v":1217,"vw":9.248099},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-08T14:45:00Z","v":100,"vw":9.19},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-10-08T15:15:00Z","v":490,"vw":9.03},{"c":9.0205,"h":9.0205,"l":9.01,"n":2,"o":9.01,"t":"2026-10-08T15:45:00Z","v":300,"vw":9.0135},{"c":9.105,"h":9.105,"l":9.105,"n":1,"o":9.105,"t":"2026-10-08T16:00:00Z","v":100,"vw":9.105},{"c":9.135,"h":9.23,"l":9.135,"n":7,"o":9.2,"t":"2026-10-08T16:15:00Z","v":3176,"vw":9.219452},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-08T16:30:00Z","v":200,"vw":9.12},{"c":9.03,"h":9.08,"l":9.03,"n":138,"o":9.075,"t":"2026-10-08T16:45:00Z","v":125124,"vw":9.047558},{"c":9.11,"h":9.11,"l":9,"n":37,"o":9,"t":"2026-10-08T17:00:00Z","v":12014,"vw":9.051499},{"c":9.11,"h":9.17,"l":9.09,"n":21,"o":9.17,"t":"2026-10-08T17:15:00Z","v":8974,"vw":9.115705},{"c":9.32,"h":9.32,"l":9.13,"n":62,"o":9.13,"t":"2026-10-08T17:30:00Z","v":17727,"vw":9.218293},{"c":9.31,"h":9.31,"l":9.25,"n":8,"o":9.25,"t":"2026-10-08T17:45:00Z","v":2200,"vw":9.288182},{"c":9.33,"h":9.33,"l":9.325,"n":3,"o":9.325,"t":"2026-10-08T18:00:00Z","v":900,"vw":9.328889},{"c":9.35,"h":9.35,"l":9.33,"n":5,"o":9.33,"t":"2026-10-08T18:15:00Z","v":1145,"vw":9.345484},{"c":9.37,"h":9.395,"l":9.27,"n":10,"o":9.27,"t":"2026-10-08T19:15:00Z","v":3000,"vw":9.3585},{"c":9.41,"h":9.41,"l":9.33,"n":9,"o":9.33,"t":"2026-10-08T19:30:00Z","v":1197,"vw":9.389009},{"c":9.51,"h":9.52,"l":9.41,"n":32,"o":9.41,"t":"2026-10-08T19:45:00Z","v":4198,"vw":9.486206},{"c":9.63,"h":9.63,"l":9.63,"n":5,"o":9.63,"t":"2026-10-09T08:00:00Z","v":994,"vw":9.63},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-09T12:15:00Z","v":150,"vw":9.82},{"c":9.6603,"h":9.75,"l":9.6603,"n":6,"o":9.7,"t":"2026-10-09T12:45:00Z","v":800,"vw":9.696325},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-09T13:00:00Z","v":400,"vw":9.66},{"c":9.31,"h":9.65,"l":9.26,"n":10,"o":9.5,"t":"2026-10-09T13:30:00Z","v":11764,"vw":9.493945},{"c":9.5098,"h":9.5098,"l":9.28,"n":30,"o":9.35,"t":"2026-10-09T13:45:00Z","v":8865,"vw":9.449073},{"c":9.5695,"h":9.57,"l":9.5695,"n":2,"o":9.57,"t":"2026-10-09T14:00:00Z","v":7130,"vw":9.569991},{"c":9.58,"h":9.62,"l":9.58,"n":6,"o":9.62,"t":"2026-10-09T14:15:00Z","v":522,"vw":9.600142},{"c":9.53,"h":9.53,"l":9.5048,"n":2,"o":9.5048,"t":"2026-10-09T14:30:00Z","v":2112,"vw":9.506136},{"c":9.6,"h":9.61,"l":9.6,"n":9,"o":9.61,"t":"2026-10-09T14:45:00Z","v":483,"vw":9.605},{"c":9.5899,"h":9.5899,"l":9.5899,"n":1,"o":9.5899,"t":"2026-10-09T15:30:00Z","v":100,"vw":9.5899},{"c":9.55,"h":9.55,"l":9.47,"n":2,"o":9.47,"t":"2026-10-09T15:45:00Z","v":299,"vw":9.496756},{"c":9.52,"h":9.54,"l":9.52,"n":6,"o":9.54,"t":"2026-10-09T16:00:00Z","v":1000,"vw":9.532701},{"c":9.52,"h":9.52,"l":9.52,"n":2,"o":9.52,"t":"2026-10-09T16:15:00Z","v":200,"vw":9.52},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-09T16:30:00Z","v":112,"vw":9.55},{"c":9.5001,"h":9.5001,"l":9.5001,"n":3,"o":9.5001,"t":"2026-10-09T16:45:00Z","v":1831,"vw":9.5001},{"c":9.58,"h":9.58,"l":9.58,"n":6,"o":9.58,"t":"2026-10-09T18:00:00Z","v":1816,"vw":9.58},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-10-09T18:15:00Z","v":106,"vw":9.55},{"c":9.4701,"h":9.4701,"l":9.4701,"n":2,"o":9.4701,"t":"2026-10-09T19:15:00Z","v":132,"vw":9.4701},{"c":9.5,"h":9.5,"l":9.41,"n":26,"o":9.41,"t":"2026-10-09T19:30:00Z","v":2938,"vw":9.440215},{"c":9.5,"h":9.5,"l":9.411,"n":23,"o":9.42,"t":"2026-10-09T19:45:00Z","v":3122,"vw":9.430602},{"c":9.56,"h":9.57,"l":9.56,"n":2,"o":9.57,"t":"2026-10-12T08:00:00Z","v":700,"vw":9.561429},{"c":9.42,"h":9.5,"l":9.25,"n":15,"o":9.5,"t":"2026-10-12T13:30:00Z","v":1649,"vw":9.417708},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-12T13:45:00Z","v":600,"vw":9.4},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-10-12T14:00:00Z","v":201,"vw":9.41},{"c":9.4,"h":9.4,"l":9.3703,"n":4,"o":9.4,"t":"2026-10-12T14:15:00Z","v":1394,"vw":9.389113},{"c":9.4,"h":9.415,"l":9.4,"n":3,"o":9.41,"t":"2026-10-12T14:30:00Z","v":601,"vw":9.407504},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-12T14:45:00Z","v":200,"vw":9.42},{"c":9.46,"h":9.46,"l":9.44,"n":5,"o":9.44,"t":"2026-10-12T15:15:00Z","v":5828,"vw":9.450585},{"c":9.4262,"h":9.46,"l":9.411,"n":7,"o":9.4294,"t":"2026-10-12T15:45:00Z","v":1731,"vw":9.429094},{"c":9.4498,"h":9.451,"l":9.4498,"n":5,"o":9.45,"t":"2026-10-12T16:45:00Z","v":1400,"vw":9.45003},{"c":9.5399,"h":9.5399,"l":9.5399,"n":2,"o":9.5399,"t":"2026-10-12T17:00:00Z","v":420,"vw":9.5399},{"c":9.455,"h":9.455,"l":9.455,"n":1,"o":9.455,"t":"2026-10-12T17:30:00Z","v":419,"vw":9.455},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-12T18:00:00Z","v":1207,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-12T18:15:00Z","v":100,"vw":9.49},{"c":9.375,"h":9.375,"l":9.375,"n":1,"o":9.375,"t":"2026-10-12T18:30:00Z","v":400,"vw":9.375},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-12T18:45:00Z","v":100,"vw":9.38},{"c":9.34,"h":9.34,"l":9.34,"n":4,"o":9.34,"t":"2026-10-12T19:00:00Z","v":169,"vw":9.34},{"c":9.32,"h":9.35,"l":9.32,"n":6,"o":9.3352,"t":"2026-10-12T19:15:00Z","v":564,"vw":9.335954},{"c":9.16,"h":9.215,"l":9.13,"n":20,"o":9.215,"t":"2026-10-12T19:45:00Z","v":3437,"vw":9.1547},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-12T20:15:00Z","v":2000,"vw":9.19},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-12T23:15:00Z","v":500,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-12T23:30:00Z","v":357,"vw":9.15},{"c":9,"h":9.12,"l":9,"n":9,"o":9.12,"t":"2026-10-13T11:00:00Z","v":10400,"vw":9.108337},{"c":9,"h":9.0492,"l":9,"n":2,"o":9.0492,"t":"2026-10-13T11:15:00Z","v":200,"vw":9.0246},{"c":9.09,"h":9.09,"l":9.07,"n":2,"o":9.07,"t":"2026-10-13T12:45:00Z","v":200,"vw":9.08},{"c":9.01,"h":9.03,"l":9,"n":5,"o":9.03,"t":"2026-10-13T13:15:00Z","v":618,"vw":9.015437},{"c":9.039,"h":9.125,"l":8.96,"n":5,"o":8.96,"t":"2026-10-13T13:30:00Z","v":2094,"vw":9.039134},{"c":8.9404,"h":8.9404,"l":8.9404,"n":2,"o":8.9404,"t":"2026-10-13T13:45:00Z","v":1520,"vw":8.9404},{"c":8.85,"h":8.89,"l":8.85,"n":20,"o":8.89,"t":"2026-10-13T14:00:00Z","v":9042,"vw":8.880309},{"c":8.98,"h":9,"l":8.88,"n":19,"o":8.9,"t":"2026-10-13T14:15:00Z","v":3850,"vw":8.913822},{"c":8.905,"h":8.905,"l":8.905,"n":1,"o":8.905,"t":"2026-10-13T14:45:00Z","v":112,"vw":8.905},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-13T15:15:00Z","v":100,"vw":8.95},{"c":8.92,"h":8.97,"l":8.92,"n":31,"o":8.96,"t":"2026-10-13T15:30:00Z","v":20167,"vw":8.934213},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-13T15:45:00Z","v":137,"vw":8.85},{"c":8.92,"h":8.92,"l":8.89,"n":13,"o":8.9063,"t":"2026-10-13T16:15:00Z","v":1989,"vw":8.90574},{"c":9.11,"h":9.11,"l":8.9,"n":22,"o":8.9,"t":"2026-10-13T17:30:00Z","v":6277,"vw":9.013663},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-13T17:45:00Z","v":100,"vw":9.05},{"c":9.1552,"h":9.17,"l":9.045,"n":14,"o":9.045,"t":"2026-10-13T18:00:00Z","v":6664,"vw":9.07437},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-13T18:15:00Z","v":132,"vw":9.17},{"c":9.145,"h":9.145,"l":9.145,"n":1,"o":9.145,"t":"2026-10-13T18:30:00Z","v":175,"vw":9.145},{"c":9.1674,"h":9.1674,"l":9.1674,"n":1,"o":9.1674,"t":"2026-10-13T18:45:00Z","v":795,"vw":9.1674},{"c":9.28,"h":9.28,"l":9.2098,"n":40,"o":9.21,"t":"2026-10-13T19:00:00Z","v":7675,"vw":9.243486},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-13T19:15:00Z","v":1000,"vw":9.3},{"c":9.22,"h":9.245,"l":9.22,"n":6,"o":9.245,"t":"2026-10-13T19:45:00Z","v":703,"vw":9.225},{"c":8.8,"h":8.8,"l":8.75,"n":27,"o":8.8,"t":"2026-10-14T12:30:00Z","v":6734,"vw":8.777553},{"c":8.72,"h":8.74,"l":8.72,"n":6,"o":8.74,"t":"2026-10-14T12:45:00Z","v":2161,"vw":8.738482},{"c":8.56,"h":8.82,"l":8.56,"n":19,"o":8.82,"t":"2026-10-14T13:30:00Z","v":2996,"vw":8.653396},{"c":8.249,"h":8.51,"l":8.249,"n":85,"o":8.5,"t":"2026-10-14T13:45:00Z","v":19723,"vw":8.342206},{"c":8.2001,"h":8.2095,"l":7.9974,"n":64,"o":8.1814,"t":"2026-10-14T14:00:00Z","v":14473,"vw":8.135778},{"c":8.2,"h":8.2107,"l":8.2,"n":14,"o":8.21,"t":"2026-10-14T14:15:00Z","v":6181,"vw":8.201726},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-14T14:30:00Z","v":900,"vw":8.27},{"c":8.4,"h":8.5,"l":8.4,"n":15,"o":8.5,"t":"2026-10-14T14:45:00Z","v":5300,"vw":8.405332},{"c":8.19,"h":8.2704,"l":8.19,"n":4,"o":8.2704,"t":"2026-10-14T15:00:00Z","v":1400,"vw":8.212971},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-14T15:15:00Z","v":368,"vw":8.21},{"c":8.2674,"h":8.305,"l":8.2674,"n":6,"o":8.305,"t":"2026-10-14T15:45:00Z","v":403,"vw":8.28685},{"c":8.17,"h":8.27,"l":8.17,"n":8,"o":8.26,"t":"2026-10-14T16:00:00Z","v":405,"vw":8.2175},{"c":8.16,"h":8.16,"l":8.1321,"n":2,"o":8.1321,"t":"2026-10-14T16:15:00Z","v":240,"vw":8.143725},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-14T16:30:00Z","v":1500,"vw":8.18},{"c":8.1693,"h":8.17,"l":8.1693,"n":3,"o":8.17,"t":"2026-10-14T17:00:00Z","v":1000,"vw":8.169538},{"c":8.16,"h":8.16,"l":8.16,"n":5,"o":8.16,"t":"2026-10-14T17:15:00Z","v":500,"vw":8.16},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-14T17:30:00Z","v":1000,"vw":8.06},{"c":8.03,"h":8.05,"l":8.03,"n":6,"o":8.05,"t":"2026-10-14T17:45:00Z","v":1795,"vw":8.04661},{"c":8.03,"h":8.03,"l":8,"n":5,"o":8,"t":"2026-10-14T18:00:00Z","v":517,"vw":8.00616},{"c":8.035,"h":8.035,"l":8.035,"n":1,"o":8.035,"t":"2026-10-14T18:15:00Z","v":200,"vw":8.035},{"c":7.9999,"h":8,"l":7.9999,"n":7,"o":8,"t":"2026-10-14T18:45:00Z","v":1419,"vw":7.999963},{"c":8.0835,"h":8.0835,"l":8.0835,"n":3,"o":8.0835,"t":"2026-10-14T19:00:00Z","v":1034,"vw":8.0835},{"c":8.18,"h":8.18,"l":8.05,"n":11,"o":8.05,"t":"2026-10-14T19:15:00Z","v":5016,"vw":8.152946},{"c":8.26,"h":8.26,"l":8.1475,"n":21,"o":8.19,"t":"2026-10-14T19:30:00Z","v":8361,"vw":8.224222},{"c":8.38,"h":8.38,"l":8.22,"n":89,"o":8.27,"t":"2026-10-14T19:45:00Z","v":16005,"vw":8.323416},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-14T22:30:00Z","v":329,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":5,"o":8.27,"t":"2026-10-14T23:15:00Z","v":500,"vw":8.27},{"c":8.22,"h":8.22,"l":8.22,"n":5,"o":8.22,"t":"2026-10-15T08:00:00Z","v":179,"vw":8.22},{"c":8.27,"h":8.27,"l":8.26,"n":2,"o":8.26,"t":"2026-10-15T11:45:00Z","v":200,"vw":8.265},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-15T12:30:00Z","v":300,"vw":8.27},{"c":8.04,"h":8.1,"l":8.04,"n":2,"o":8.1,"t":"2026-10-15T13:00:00Z","v":400,"vw":8.07},{"c":7.98,"h":8.12,"l":7.98,"n":17,"o":8.12,"t":"2026-10-15T13:15:00Z","v":2382,"vw":8.055919},{"c":8.25,"h":8.27,"l":8.155,"n":12,"o":8.18,"t":"2026-10-15T13:30:00Z","v":4660,"vw":8.224998},{"c":8.42,"h":8.42,"l":8.326,"n":2,"o":8.326,"t":"2026-10-15T14:00:00Z","v":407,"vw":8.350713},{"c":8.35,"h":8.36,"l":8.35,"n":2,"o":8.36,"t":"2026-10-15T14:15:00Z","v":250,"vw":8.354},{"c":8.5,"h":8.5,"l":8.4,"n":38,"o":8.4,"t":"2026-10-15T14:30:00Z","v":12110,"vw":8.46198},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-15T14:45:00Z","v":323,"vw":8.5},{"c":8.755,"h":8.755,"l":8.68,"n":5,"o":8.6999,"t":"2026-10-15T15:00:00Z","v":3684,"vw":8.703898},{"c":8.685,"h":8.685,"l":8.685,"n":1,"o":8.685,"t":"2026-10-15T15:15:00Z","v":1500,"vw":8.685},{"c":8.66,"h":8.69,"l":8.66,"n":6,"o":8.69,"t":"2026-10-15T15:30:00Z","v":1125,"vw":8.680727},{"c":8.685,"h":8.685,"l":8.685,"n":1,"o":8.685,"t":"2026-10-15T15:45:00Z","v":125,"vw":8.685},{"c":8.7,"h":8.7,"l":8.69,"n":5,"o":8.69,"t":"2026-10-15T16:00:00Z","v":525,"vw":8.697895},{"c":8.705,"h":8.705,"l":8.7,"n":3,"o":8.7,"t":"2026-10-15T16:30:00Z","v":603,"vw":8.7025},{"c":8.78,"h":8.78,"l":8.7,"n":6,"o":8.7,"t":"2026-10-15T16:45:00Z","v":425,"vw":8.728381},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-15T17:30:00Z","v":600,"vw":9},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-15T18:00:00Z","v":166,"vw":9.09},{"c":9.2399,"h":9.25,"l":9.175,"n":24,"o":9.175,"t":"2026-10-15T18:15:00Z","v":14086,"vw":9.212264},{"c":9.325,"h":9.37,"l":9.2643,"n":18,"o":9.2643,"t":"2026-10-15T18:30:00Z","v":4397,"vw":9.328699},{"c":9.5,"h":9.5,"l":9.311,"n":20,"o":9.311,"t":"2026-10-15T18:45:00Z","v":2820,"vw":9.471843},{"c":9.59,"h":9.59,"l":9.59,"n":1,"o":9.59,"t":"2026-10-15T19:00:00Z","v":400,"vw":9.59},{"c":9.56,"h":9.58,"l":9.53,"n":21,"o":9.53,"t":"2026-10-15T19:15:00Z","v":7230,"vw":9.556276},{"c":9.67,"h":9.67,"l":9.59,"n":9,"o":9.59,"t":"2026-10-15T19:30:00Z","v":2298,"vw":9.603333},{"c":9.82,"h":9.8205,"l":9.7,"n":22,"o":9.7,"t":"2026-10-15T19:45:00Z","v":4021,"vw":9.797889},{"c":9.64,"h":9.64,"l":9.64,"n":10,"o":9.64,"t":"2026-10-15T20:00:00Z","v":999,"vw":9.64},{"c":9.6,"h":9.6,"l":9.6,"n":5,"o":9.6,"t":"2026-10-15T21:00:00Z","v":983,"vw":9.6},{"c":9.63,"h":9.63,"l":9.63,"n":2,"o":9.63,"t":"2026-10-15T21:15:00Z","v":517,"vw":9.63},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-16T08:00:00Z","v":277,"vw":9.88},{"c":9.8889,"h":9.8889,"l":9.8889,"n":1,"o":9.8889,"t":"2026-10-16T11:45:00Z","v":217,"vw":9.8889},{"c":9.76,"h":9.8,"l":9.67,"n":5,"o":9.8,"t":"2026-10-16T12:30:00Z","v":945,"vw":9.712328},{"c":9.86,"h":9.95,"l":9.767,"n":16,"o":9.95,"t":"2026-10-16T13:30:00Z","v":3901,"vw":9.793868},{"c":9.945,"h":9.965,"l":9.62,"n":23,"o":9.62,"t":"2026-10-16T13:45:00Z","v":3022,"vw":9.813003},{"c":9.79,"h":9.96,"l":9.7605,"n":18,"o":9.96,"t":"2026-10-16T14:00:00Z","v":1234,"vw":9.841303},{"c":9.83,"h":9.83,"l":9.83,"n":4,"o":9.83,"t":"2026-10-16T14:15:00Z","v":341,"vw":9.83},{"c":9.69,"h":9.7071,"l":9.6501,"n":23,"o":9.6901,"t":"2026-10-16T14:30:00Z","v":9337,"vw":9.678057},{"c":9.59,"h":9.6336,"l":9.59,"n":5,"o":9.6336,"t":"2026-10-16T14:45:00Z","v":1400,"vw":9.620171},{"c":9.56,"h":9.58,"l":9.56,"n":8,"o":9.58,"t":"2026-10-16T15:00:00Z","v":500,"vw":9.574792},{"c":9.565,"h":9.565,"l":9.565,"n":1,"o":9.565,"t":"2026-10-16T15:15:00Z","v":1500,"vw":9.565},{"c":9.4801,"h":9.49,"l":9.48,"n":6,"o":9.49,"t":"2026-10-16T15:30:00Z","v":800,"vw":9.481413},{"c":9.2799,"h":9.51,"l":9.2799,"n":6,"o":9.49,"t":"2026-10-16T15:45:00Z","v":535,"vw":9.444072},{"c":9.2627,"h":9.2627,"l":9.2627,"n":1,"o":9.2627,"t":"2026-10-16T16:00:00Z","v":900,"vw":9.2627},{"c":9.315,"h":9.315,"l":9.315,"n":1,"o":9.315,"t":"2026-10-16T16:15:00Z","v":100,"vw":9.315},{"c":9.33,"h":9.3337,"l":9.33,"n":6,"o":9.33,"t":"2026-10-16T16:30:00Z","v":1015,"vw":9.33037},{"c":9.05,"h":9.07,"l":9.05,"n":33,"o":9.07,"t":"2026-10-16T17:00:00Z","v":5500,"vw":9.058025},{"c":9.06,"h":9.09,"l":9.04,"n":19,"o":9.05,"t":"2026-10-16T17:15:00Z","v":5401,"vw":9.053617},{"c":9,"h":9.06,"l":9,"n":14,"o":9.06,"t":"2026-10-16T17:45:00Z","v":4138,"vw":9.05308},{"c":8.81,"h":8.865,"l":8.8,"n":34,"o":8.861,"t":"2026-10-16T18:15:00Z","v":7331,"vw":8.837728},{"c":8.78,"h":8.78,"l":8.765,"n":5,"o":8.765,"t":"2026-10-16T18:30:00Z","v":1110,"vw":8.777273},{"c":8.78,"h":8.83,"l":8.78,"n":10,"o":8.79,"t":"2026-10-16T18:45:00Z","v":1341,"vw":8.802757},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-16T19:00:00Z","v":300,"vw":8.8},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-16T19:30:00Z","v":100,"vw":8.76},{"c":8.89,"h":8.91,"l":8.74,"n":20,"o":8.74,"t":"2026-10-16T19:45:00Z","v":1509,"vw":8.876108},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-16T20:15:00Z","v":113,"vw":9.08},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-19T11:15:00Z","v":174,"vw":9.16},{"c":8.96,"h":8.961,"l":8.9502,"n":4,"o":8.9502,"t":"2026-10-19T12:45:00Z","v":5490,"vw":8.951144},{"c":9.0499,"h":9.0499,"l":9.0499,"n":1,"o":9.0499,"t":"2026-10-19T13:00:00Z","v":300,"vw":9.0499},{"c":8.64,"h":8.755,"l":8.64,"n":11,"o":8.75,"t":"2026-10-19T13:30:00Z","v":2682,"vw":8.744424},{"c":8.6018,"h":8.6018,"l":8.55,"n":8,"o":8.59,"t":"2026-10-19T13:45:00Z","v":1282,"vw":8.584623},{"c":8.47,"h":8.56,"l":8.47,"n":31,"o":8.5,"t":"2026-10-19T14:00:00Z","v":6503,"vw":8.544617},{"c":8.69,"h":8.69,"l":8.6,"n":7,"o":8.6,"t":"2026-10-19T14:15:00Z","v":1232,"vw":8.640052},{"c":8.5753,"h":8.5753,"l":8.5753,"n":2,"o":8.5753,"t":"2026-10-19T14:30:00Z","v":350,"vw":8.5753},{"c":8.585,"h":8.585,"l":8.58,"n":2,"o":8.58,"t":"2026-10-19T14:45:00Z","v":250,"vw":8.583},{"c":8.75,"h":8.75,"l":8.71,"n":10,"o":8.71,"t":"2026-10-19T15:00:00Z","v":5015,"vw":8.73},{"c":8.7599,"h":8.7599,"l":8.72,"n":6,"o":8.74,"t":"2026-10-19T15:15:00Z","v":2633,"vw":8.736728},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-19T15:45:00Z","v":123,"vw":8.7},{"c":8.5899,"h":8.5899,"l":8.5899,"n":1,"o":8.5899,"t":"2026-10-19T16:15:00Z","v":1200,"vw":8.5899},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-19T16:45:00Z","v":100,"vw":8.57},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-19T17:45:00Z","v":100,"vw":8.5},{"c":8.655,"h":8.655,"l":8.59,"n":13,"o":8.59,"t":"2026-10-19T19:30:00Z","v":4088,"vw":8.601343},{"c":8.67,"h":8.68,"l":8.63,"n":15,"o":8.67,"t":"2026-10-19T19:45:00Z","v":3985,"vw":8.65638},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-19T20:30:00Z","v":120,"vw":8.6},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-20T08:00:00Z","v":100,"vw":8.67},{"c":8.301,"h":8.311,"l":8.3,"n":6,"o":8.311,"t":"2026-10-20T12:00:00Z","v":606,"vw":8.302779},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-20T13:15:00Z","v":500,"vw":8.52},{"c":8.74,"h":8.83,"l":8.6287,"n":16,"o":8.68,"t":"2026-10-20T13:30:00Z","v":3896,"vw":8.758222},{"c":9.14,"h":9.14,"l":8.8,"n":60,"o":8.8,"t":"2026-10-20T13:45:00Z","v":21940,"vw":9.063044},{"c":9.16,"h":9.16,"l":8.975,"n":10,"o":9,"t":"2026-10-20T14:00:00Z","v":2422,"vw":9.05586},{"c":9.22,"h":9.235,"l":9.035,"n":43,"o":9.035,"t":"2026-10-20T14:15:00Z","v":12319,"vw":9.159059},{"c":9.29,"h":9.32,"l":9.25,"n":30,"o":9.26,"t":"2026-10-20T14:30:00Z","v":14463,"vw":9.29219},{"c":9.435,"h":9.435,"l":9.255,"n":7,"o":9.255,"t":"2026-10-20T14:45:00Z","v":2474,"vw":9.299907},{"c":9.2401,"h":9.3802,"l":9.2401,"n":15,"o":9.375,"t":"2026-10-20T15:00:00Z","v":7024,"vw":9.323711},{"c":9.26,"h":9.32,"l":9.26,"n":6,"o":9.319,"t":"2026-10-20T15:15:00Z","v":1251,"vw":9.311293},{"c":9.305,"h":9.305,"l":9.235,"n":5,"o":9.235,"t":"2026-10-20T15:30:00Z","v":314,"vw":9.263},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-20T15:45:00Z","v":200,"vw":9.21},{"c":9.19,"h":9.19,"l":9.16,"n":11,"o":9.16,"t":"2026-10-20T16:15:00Z","v":1298,"vw":9.1625},{"c":8.95,"h":8.98,"l":8.95,"n":2,"o":8.98,"t":"2026-10-20T19:15:00Z","v":650,"vw":8.963846},{"c":8.91,"h":9.0296,"l":8.91,"n":5,"o":9.0292,"t":"2026-10-20T19:30:00Z","v":883,"vw":8.93985},{"c":8.88,"h":8.9,"l":8.88,"n":9,"o":8.89,"t":"2026-10-20T19:45:00Z","v":1431,"vw":8.891538},{"c":9.1,"h":9.1,"l":9.09,"n":12,"o":9.09,"t":"2026-10-20T20:45:00Z","v":1622,"vw":9.091517},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-21T08:00:00Z","v":100,"vw":9.14},{"c":9.15,"h":9.16,"l":9.15,"n":2,"o":9.16,"t":"2026-10-21T12:45:00Z","v":200,"vw":9.155},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-21T13:15:00Z","v":106,"vw":9.18},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-21T13:30:00Z","v":500,"vw":9},{"c":8.9569,"h":9,"l":8.9569,"n":4,"o":9,"t":"2026-10-21T14:15:00Z","v":1250,"vw":8.979582},{"c":8.9205,"h":8.9554,"l":8.9101,"n":6,"o":8.9554,"t":"2026-10-21T14:30:00Z","v":21500,"vw":8.918681},{"c":9.05,"h":9.051,"l":9.05,"n":2,"o":9.051,"t":"2026-10-21T14:45:00Z","v":2000,"vw":9.0504},{"c":9.01,"h":9.01,"l":9.01,"n":3,"o":9.01,"t":"2026-10-21T15:15:00Z","v":240,"vw":9.01},{"c":9.12,"h":9.15,"l":9.12,"n":12,"o":9.13,"t":"2026-10-21T16:15:00Z","v":3482,"vw":9.137452},{"c":9.25,"h":9.33,"l":9.135,"n":16,"o":9.135,"t":"2026-10-21T16:30:00Z","v":8061,"vw":9.20123},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-21T16:45:00Z","v":220,"vw":9.19},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-10-21T17:15:00Z","v":100,"vw":9.09},{"c":9.125,"h":9.125,"l":9.125,"n":1,"o":9.125,"t":"2026-10-21T17:45:00Z","v":350,"vw":9.125},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-21T18:15:00Z","v":100,"vw":9.05},{"c":9.065,"h":9.065,"l":9.065,"n":1,"o":9.065,"t":"2026-10-21T18:30:00Z","v":440,"vw":9.065},{"c":8.935,"h":9,"l":8.935,"n":2,"o":9,"t":"2026-10-21T18:45:00Z","v":640,"vw":8.955313},{"c":8.74,"h":8.74,"l":8.74,"n":4,"o":8.74,"t":"2026-10-21T19:00:00Z","v":650,"vw":8.74},{"c":8.88,"h":8.88,"l":8.81,"n":2,"o":8.81,"t":"2026-10-21T19:15:00Z","v":700,"vw":8.87},{"c":9.0096,"h":9.0096,"l":9.0096,"n":1,"o":9.0096,"t":"2026-10-21T19:30:00Z","v":848,"vw":9.0096},{"c":8.95,"h":8.97,"l":8.94,"n":7,"o":8.97,"t":"2026-10-21T19:45:00Z","v":586,"vw":8.957},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-21T20:45:00Z","v":200,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-21T21:00:00Z","v":248,"vw":8.84},{"c":8.84,"h":8.86,"l":8.84,"n":6,"o":8.84,"t":"2026-10-21T21:30:00Z","v":1000,"vw":8.844098},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-22T08:00:00Z","v":222,"vw":8.6},{"c":8.54,"h":8.54,"l":8.5,"n":7,"o":8.51,"t":"2026-10-22T13:15:00Z","v":1488,"vw":8.508771},{"c":9.13,"h":9.2,"l":8.99,"n":35,"o":8.99,"t":"2026-10-22T13:30:00Z","v":11147,"vw":9.111599},{"c":9.32,"h":9.32,"l":9.1305,"n":15,"o":9.1305,"t":"2026-10-22T13:45:00Z","v":2571,"vw":9.275345},{"c":9.45,"h":9.45,"l":9.265,"n":38,"o":9.34,"t":"2026-10-22T14:00:00Z","v":14211,"vw":9.358694},{"c":9.18,"h":9.3899,"l":9.18,"n":32,"o":9.385,"t":"2026-10-22T14:15:00Z","v":8228,"vw":9.325445},{"c":9.17,"h":9.17,"l":9.16,"n":4,"o":9.16,"t":"2026-10-22T14:30:00Z","v":1010,"vw":9.167},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-22T14:45:00Z","v":1000,"vw":9.1},{"c":9.12,"h":9.12,"l":8.99,"n":4,"o":8.99,"t":"2026-10-22T15:15:00Z","v":510,"vw":9.020233},{"c":9.0909,"h":9.1209,"l":9.0909,"n":6,"o":9.12,"t":"2026-10-22T15:30:00Z","v":600,"vw":9.115131},{"c":9.09,"h":9.09,"l":9.06,"n":4,"o":9.06,"t":"2026-10-22T15:45:00Z","v":442,"vw":9.071532},{"c":9.1161,"h":9.18,"l":9.1161,"n":4,"o":9.18,"t":"2026-10-22T16:00:00Z","v":2270,"vw":9.177122},{"c":9,"h":9.09,"l":9,"n":5,"o":9.09,"t":"2026-10-22T16:15:00Z","v":361,"vw":9.03},{"c":8.925,"h":8.925,"l":8.86,"n":26,"o":8.91,"t":"2026-10-22T16:45:00Z","v":17319,"vw":8.865976},{"c":8.965,"h":9.04,"l":8.965,"n":6,"o":9.04,"t":"2026-10-22T17:00:00Z","v":790,"vw":9.012368},{"c":8.99,"h":8.99,"l":8.93,"n":6,"o":8.93,"t":"2026-10-22T17:15:00Z","v":343,"vw":8.960443},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-22T17:30:00Z","v":300,"vw":8.98},{"c":8.9885,"h":8.9885,"l":8.97,"n":2,"o":8.97,"t":"2026-10-22T17:45:00Z","v":782,"vw":8.985566},{"c":8.94,"h":8.94,"l":8.885,"n":14,"o":8.92,"t":"2026-10-22T18:00:00Z","v":996,"vw":8.904286},{"c":8.91,"h":8.99,"l":8.91,"n":3,"o":8.99,"t":"2026-10-22T18:15:00Z","v":902,"vw":8.925961},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-22T18:30:00Z","v":100,"vw":8.94},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-10-22T18:45:00Z","v":166,"vw":8.92},{"c":9.01,"h":9.01,"l":8.92,"n":11,"o":8.92,"t":"2026-10-22T19:00:00Z","v":1414,"vw":8.967049},{"c":8.98,"h":9.03,"l":8.97,"n":8,"o":8.97,"t":"2026-10-22T19:15:00Z","v":605,"vw":8.993333},{"c":8.99,"h":9.03,"l":8.971,"n":7,"o":9.03,"t":"2026-10-22T19:30:00Z","v":1718,"vw":9.023818},{"c":9.07,"h":9.1,"l":8.915,"n":21,"o":8.965,"t":"2026-10-22T19:45:00Z","v":2777,"vw":9.045758},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-22T22:00:00Z","v":160,"vw":9},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-22T22:15:00Z","v":100,"vw":8.93},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-22T23:45:00Z","v":750,"vw":9.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.28875654219629654,"strike":17.44973831214814,"iv":1.7973420965923994,"gamma":0.05099016687163081,"theta":-0.018669957322987596,"vega":0.005931154278316303,"rho":0.0008339774562343387,"breakevenPct":95.57326190015915},{"delta":0.2,"premium":0.3834715367114857,"strike":15.064455412616228,"iv":1.6528800796409588,"gamma":0.06639316522209834,"theta":-0.02049702875918476,"vega":0.00708408966007627,"rho":0.001113756788039071,"breakevenPct":70.31892998156243},{"delta":0.25,"premium":0.4791644297274651,"strike":13.416711405450698,"iv":1.5444740318150791,"gamma":0.08091902980938842,"theta":-0.021905167715021663,"vega":0.008078117046476494,"rho":0.001392987106706034,"breakevenPct":53.207010310674335},{"delta":0.3,"premium":0.6025703749524783,"strike":12.487148125237608,"iv":1.5174935237434715,"gamma":0.08929968074310105,"theta":-0.023454900392382946,"vega":0.008813443532769204,"rho":0.0016500980606771714,"breakevenPct":44.31883682679256},{"delta":0.35,"premium":0.7407766990291261,"strike":11.79611650485437,"iv":1.5267660194174757,"gamma":0.0946495145631068,"theta":-0.025144660194174755,"vega":0.009422330097087378,"rho":0.001896741001481659,"breakevenPct":38.223739844360466},{"delta":0.4,"premium":0.8794729542302359,"strike":11.10263522884882,"iv":1.5099837725381415,"gamma":0.09991997226074896,"theta":-0.025976837725381417,"vega":0.009838418862690709,"rho":0.0021456531315066658,"breakevenPct":32.107036197123},{"delta":0.45,"premium":1.026936829558999,"strike":10.492252681764004,"iv":1.4870377830750894,"gamma":0.10354338498212158,"theta":-0.0261507747318236,"vega":0.010052324195470799,"rho":0.002388263453158048,"breakevenPct":27.00319196607501},{"delta":0.5,"premium":1.182398212512413,"strike":9.913604766633565,"iv":1.4670012909632573,"gamma":0.10607537239324727,"theta":-0.026139523336643496,"vega":0.010174081429990071,"rho":0.0026247964933545933,"breakevenPct":22.337408810870766},{"delta":0.55,"premium":1.3685948361469713,"strike":9.41708043694141,"iv":1.4658592850049654,"gamma":0.10478440913604767,"theta":-0.025791956305858985,"vega":0.010025124131082424,"rho":0.0028376764960171045,"breakevenPct":18.915934653675645},{"delta":0.6,"premium":1.5629867046533712,"strike":8.924026590693257,"iv":1.4663890788224123,"gamma":0.10281111111111112,"theta":-0.025332858499525164,"vega":0.009824026590693258,"rho":0.003044191726175129,"breakevenPct":15.623079331274848},{"delta":0.65,"premium":1.800403608736942,"strike":8.449192782526115,"iv":1.4756958214624882,"gamma":0.09725555555555555,"theta":-0.024288224121557456,"vega":0.009349192782526116,"rho":0.003217291900684602,"breakevenPct":13.005472891544189},{"delta":0.7,"premium":2.041071428571428,"strike":7.9732142857142865,"iv":1.4845723214285713,"gamma":0.09151785714285715,"theta":-0.023184821428571433,"vega":0.008854464285714287,"rho":0.003387845611906968,"breakevenPct":10.411088360371716},{"delta":0.75,"premium":2.338690476190476,"strike":7.4771825396825395,"iv":1.485911607142857,"gamma":0.08258928571428571,"theta":-0.021051884920634922,"vega":0.008011210317460318,"rho":0.003513789058877421,"breakevenPct":8.223517264311091},{"delta":0.8,"premium":2.6439613411169365,"strike":6.975533753397501,"iv":1.4898889565534668,"gamma":0.0734233386894288,"theta":-0.018903509610624227,"vega":0.00715147684420734,"rho":0.003633507858951605,"breakevenPct":6.058380314381891},{"delta":0.85,"premium":3.1429440020889428,"strike":6.3316851585949125,"iv":1.5606509711183774,"gamma":0.05824804104281825,"theta":-0.01636428883757759,"vega":0.0058745516917689325,"rho":0.0035956448086518224,"breakevenPct":4.461181484937765},{"delta":0.9,"premium":3.6128356076904384,"strike":5.716219189746083,"iv":1.5287296140316768,"gamma":0.043033535554779644,"theta":-0.012376411659535099,"vega":0.004343669475259532,"rho":0.003583338215547819,"breakevenPct":2.8561719673265786}],"put":[{"delta":0.1,"premium":0.2978605808135067,"strike":5.228605808135066,"iv":1.9473736194495694,"gamma":0.03569352304826956,"theta":-0.014775845321328885,"vega":0.004441917224864438,"rho":-0.000959034164198377,"breakevenPct":45.63676706370937},{"delta":0.15,"premium":0.4254682573065933,"strike":6.201873029226373,"iv":1.6987177846514403,"gamma":0.053638000315577805,"theta":-0.017118140918753102,"vega":0.00589611461912335,"rho":-0.0014198908596306477,"breakevenPct":36.31306756428027},{"delta":0.2,"premium":0.5898271886850173,"strike":6.859308754740069,"iv":1.628110054296053,"gamma":0.06711575952844617,"theta":-0.019739112155365043,"vega":0.007134899941097526,"rho":-0.0019040892183390793,"breakevenPct":30.876719227617954},{"delta":0.25,"premium":0.782620320855615,"strike":7.420320855614973,"iv":1.5918578609625669,"gamma":0.07739764705882353,"theta":-0.021729090909090906,"vega":0.00803048128342246,"rho":-0.0024157660362583034,"breakevenPct":26.816973155905647},{"delta":0.3,"premium":0.9831550802139036,"strike":7.955080213903743,"iv":1.5649594652406418,"gamma":0.08680941176470587,"theta":-0.023547272727272726,"vega":0.008832620320855614,"rho":-0.0029349242667361906,"breakevenPct":23.132027191953263},{"delta":0.35,"premium":1.2428787878787877,"strike":8.462626262626262,"iv":1.5631626262626264,"gamma":0.09185616161616161,"theta":-0.02481030303030303,"vega":0.009362626262626263,"rho":-0.00350030709364323,"breakevenPct":20.399697081064232},{"delta":0.4,"premium":1.508030303030303,"strike":8.967676767676767,"iv":1.563667676767677,"gamma":0.09650262626262626,"theta":-0.026022424242424243,"vega":0.009867676767676768,"rho":-0.004069928857340716,"breakevenPct":17.754724755827297},{"delta":0.45,"premium":1.8578227571115973,"strike":9.512035010940918,"iv":1.577627352297593,"gamma":0.0974656455142232,"theta":-0.026714442013129103,"vega":0.010053610503282276,"rho":-0.004705828161922912,"breakevenPct":15.609567212466137},{"delta":0.5,"premium":2.232094133697135,"strike":10.073669849931788,"iv":1.596130559345157,"gamma":0.097687448840382,"theta":-0.027344201909959075,"vega":0.010192633015006822,"rho":-0.005360891707007354,"breakevenPct":13.543817902594796},{"delta":0.55,"premium":2.76074351978172,"strike":10.755798090040928,"iv":1.644561664392906,"gamma":0.0938675306957708,"theta":-0.027753478854024557,"vega":0.010124420190995907,"rho":-0.006136808391061646,"breakevenPct":11.851658541794825},{"delta":0.6,"premium":3.169170168067227,"strike":11.33718487394958,"iv":1.6206285714285715,"gamma":0.09260115546218486,"theta":-0.026483823529411765,"vega":0.009830252100840335,"rho":-0.006818428506454604,"breakevenPct":9.944711070756854},{"delta":0.65,"premium":3.5105567226890755,"strike":11.862394957983193,"iv":1.5563428571428572,"gamma":0.09275871848739495,"theta":-0.024277941176470585,"vega":0.009410084033613444,"rho":-0.007447465800070684,"breakevenPct":7.917990790583046},{"delta":0.7,"premium":4.014025245441794,"strike":12.517531556802243,"iv":1.523818793828892,"gamma":0.0887632538569425,"theta":-0.022095652173913048,"vega":0.008834221598877982,"rho":-0.008203303402675012,"breakevenPct":6.245795905617991},{"delta":0.75,"premium":4.929549183918352,"strike":13.557420193598265,"iv":1.5754976566840844,"gamma":0.07921176952834409,"theta":-0.02069903419589219,"vega":0.008103774188419767,"rho":-0.009282458559998454,"breakevenPct":4.874630543771631},{"delta":0.8,"premium":5.750675455666823,"strike":14.500844319583528,"iv":1.559796867335765,"gamma":0.06967272486883996,"theta":-0.017653871198570707,"vega":0.007060694705339581,"rho":-0.010286437843792833,"breakevenPct":3.526252878536874},{"delta":0.85,"premium":6.392069560369748,"strike":15.26896617818861,"iv":1.4774774684749854,"gamma":0.06167563247582609,"theta":-0.013476575622392352,"vega":0.005909795922667923,"rho":-0.011149127192926954,"breakevenPct":2.1290339821514865},{"delta":0.9,"premium":7.324274390043746,"strike":16.30474932227083,"iv":1.3974386392051856,"gamma":0.048523787071405505,"theta":-0.008930874972944458,"vega":0.004421398590047756,"rho":-0.012240192352661794,"breakevenPct":0.9870459511898313}]},"raw":{"call":[{"delta":0.15,"premium":0.28875654219629654,"strike":17.44973831214814,"iv":1.7973420965923994,"gamma":0.05099016687163081,"theta":-0.018669957322987596,"vega":0.005931154278316303,"rho":0.0008339774562343387,"breakevenPct":95.57326190015915},{"delta":0.2,"premium":0.3834715367114857,"strike":15.064455412616228,"iv":1.6528800796409588,"gamma":0.06639316522209834,"theta":-0.02049702875918476,"vega":0.00708408966007627,"rho":0.001113756788039071,"breakevenPct":70.31892998156243},{"delta":0.25,"premium":0.4791644297274651,"strike":13.416711405450698,"iv":1.5444740318150791,"gamma":0.08091902980938842,"theta":-0.021905167715021663,"vega":0.008078117046476494,"rho":0.001392987106706034,"breakevenPct":53.207010310674335},{"delta":0.3,"premium":0.6025703749524783,"strike":12.487148125237608,"iv":1.5174935237434715,"gamma":0.08929968074310105,"theta":-0.023454900392382946,"vega":0.008813443532769204,"rho":0.0016500980606771714,"breakevenPct":44.31883682679256},{"delta":0.35,"premium":0.7407766990291261,"strike":11.79611650485437,"iv":1.5267660194174757,"gamma":0.0946495145631068,"theta":-0.025144660194174755,"vega":0.009422330097087378,"rho":0.001896741001481659,"breakevenPct":38.223739844360466},{"delta":0.4,"premium":0.8794729542302359,"strike":11.10263522884882,"iv":1.5099837725381415,"gamma":0.09991997226074896,"theta":-0.025976837725381417,"vega":0.009838418862690709,"rho":0.0021456531315066658,"breakevenPct":32.107036197123},{"delta":0.45,"premium":1.026936829558999,"strike":10.492252681764004,"iv":1.4870377830750894,"gamma":0.10354338498212158,"theta":-0.0261507747318236,"vega":0.010052324195470799,"rho":0.002388263453158048,"breakevenPct":27.00319196607501},{"delta":0.5,"premium":1.182398212512413,"strike":9.913604766633565,"iv":1.4670012909632573,"gamma":0.10607537239324727,"theta":-0.026139523336643496,"vega":0.010174081429990071,"rho":0.0026247964933545933,"breakevenPct":22.337408810870766},{"delta":0.55,"premium":1.3685948361469713,"strike":9.41708043694141,"iv":1.4658592850049654,"gamma":0.10478440913604767,"theta":-0.025791956305858985,"vega":0.010025124131082424,"rho":0.0028376764960171045,"breakevenPct":18.915934653675645},{"delta":0.6,"premium":1.5629867046533712,"strike":8.924026590693257,"iv":1.4663890788224123,"gamma":0.10281111111111112,"theta":-0.025332858499525164,"vega":0.009824026590693258,"rho":0.003044191726175129,"breakevenPct":15.623079331274848},{"delta":0.65,"premium":1.800403608736942,"strike":8.449192782526115,"iv":1.4756958214624882,"gamma":0.09725555555555555,"theta":-0.024288224121557456,"vega":0.009349192782526116,"rho":0.003217291900684602,"breakevenPct":13.005472891544189},{"delta":0.7,"premium":2.041071428571428,"strike":7.9732142857142865,"iv":1.4845723214285713,"gamma":0.09151785714285715,"theta":-0.023184821428571433,"vega":0.008854464285714287,"rho":0.003387845611906968,"breakevenPct":10.411088360371716},{"delta":0.75,"premium":2.338690476190476,"strike":7.4771825396825395,"iv":1.485911607142857,"gamma":0.08258928571428571,"theta":-0.021051884920634922,"vega":0.008011210317460318,"rho":0.003513789058877421,"breakevenPct":8.223517264311091},{"delta":0.8,"premium":2.6439613411169365,"strike":6.975533753397501,"iv":1.4898889565534668,"gamma":0.0734233386894288,"theta":-0.018903509610624227,"vega":0.00715147684420734,"rho":0.003633507858951605,"breakevenPct":6.058380314381891},{"delta":0.85,"premium":3.1429440020889428,"strike":6.3316851585949125,"iv":1.5606509711183774,"gamma":0.05824804104281825,"theta":-0.01636428883757759,"vega":0.0058745516917689325,"rho":0.0035956448086518224,"breakevenPct":4.461181484937765},{"delta":0.9,"premium":3.6128356076904384,"strike":5.716219189746083,"iv":1.5287296140316768,"gamma":0.043033535554779644,"theta":-0.012376411659535099,"vega":0.004343669475259532,"rho":0.003583338215547819,"breakevenPct":2.8561719673265786}],"put":[{"delta":0.1,"premium":0.2978605808135067,"strike":5.228605808135066,"iv":1.9473736194495694,"gamma":0.03569352304826956,"theta":-0.014775845321328885,"vega":0.004441917224864438,"rho":-0.000959034164198377,"breakevenPct":45.63676706370937},{"delta":0.15,"premium":0.4254682573065933,"strike":6.201873029226373,"iv":1.6987177846514403,"gamma":0.053638000315577805,"theta":-0.017118140918753102,"vega":0.00589611461912335,"rho":-0.0014198908596306477,"breakevenPct":36.31306756428027},{"delta":0.2,"premium":0.5898271886850173,"strike":6.859308754740069,"iv":1.628110054296053,"gamma":0.06711575952844617,"theta":-0.019739112155365043,"vega":0.007134899941097526,"rho":-0.0019040892183390793,"breakevenPct":30.876719227617954},{"delta":0.25,"premium":0.782620320855615,"strike":7.420320855614973,"iv":1.5918578609625669,"gamma":0.07739764705882353,"theta":-0.021729090909090906,"vega":0.00803048128342246,"rho":-0.0024157660362583034,"breakevenPct":26.816973155905647},{"delta":0.3,"premium":0.9831550802139036,"strike":7.955080213903743,"iv":1.5649594652406418,"gamma":0.08680941176470587,"theta":-0.023547272727272726,"vega":0.008832620320855614,"rho":-0.0029349242667361906,"breakevenPct":23.132027191953263},{"delta":0.35,"premium":1.2428787878787877,"strike":8.462626262626262,"iv":1.5631626262626264,"gamma":0.09185616161616161,"theta":-0.02481030303030303,"vega":0.009362626262626263,"rho":-0.00350030709364323,"breakevenPct":20.399697081064232},{"delta":0.4,"premium":1.508030303030303,"strike":8.967676767676767,"iv":1.563667676767677,"gamma":0.09650262626262626,"theta":-0.026022424242424243,"vega":0.009867676767676768,"rho":-0.004069928857340716,"breakevenPct":17.754724755827297},{"delta":0.45,"premium":1.8578227571115973,"strike":9.512035010940918,"iv":1.577627352297593,"gamma":0.0974656455142232,"theta":-0.026714442013129103,"vega":0.010053610503282276,"rho":-0.004705828161922912,"breakevenPct":15.609567212466137},{"delta":0.5,"premium":2.232094133697135,"strike":10.073669849931788,"iv":1.596130559345157,"gamma":0.097687448840382,"theta":-0.027344201909959075,"vega":0.010192633015006822,"rho":-0.005360891707007354,"breakevenPct":13.543817902594796},{"delta":0.55,"premium":2.76074351978172,"strike":10.755798090040928,"iv":1.644561664392906,"gamma":0.0938675306957708,"theta":-0.027753478854024557,"vega":0.010124420190995907,"rho":-0.006136808391061646,"breakevenPct":11.851658541794825},{"delta":0.6,"premium":3.169170168067227,"strike":11.33718487394958,"iv":1.6206285714285715,"gamma":0.09260115546218486,"theta":-0.026483823529411765,"vega":0.009830252100840335,"rho":-0.006818428506454604,"breakevenPct":9.944711070756854},{"delta":0.65,"premium":3.5105567226890755,"strike":11.862394957983193,"iv":1.5563428571428572,"gamma":0.09275871848739495,"theta":-0.024277941176470585,"vega":0.009410084033613444,"rho":-0.007447465800070684,"breakevenPct":7.917990790583046},{"delta":0.7,"premium":4.014025245441794,"strike":12.517531556802243,"iv":1.523818793828892,"gamma":0.0887632538569425,"theta":-0.022095652173913048,"vega":0.008834221598877982,"rho":-0.008203303402675012,"breakevenPct":6.245795905617991},{"delta":0.75,"premium":4.929549183918352,"strike":13.557420193598265,"iv":1.5754976566840844,"gamma":0.07921176952834409,"theta":-0.02069903419589219,"vega":0.008103774188419767,"rho":-0.009282458559998454,"breakevenPct":4.874630543771631},{"delta":0.8,"premium":5.750675455666823,"strike":14.500844319583528,"iv":1.559796867335765,"gamma":0.06967272486883996,"theta":-0.017653871198570707,"vega":0.007060694705339581,"rho":-0.010286437843792833,"breakevenPct":3.526252878536874},{"delta":0.85,"premium":6.392069560369748,"strike":15.26896617818861,"iv":1.4774774684749854,"gamma":0.06167563247582609,"theta":-0.013476575622392352,"vega":0.005909795922667923,"rho":-0.011149127192926954,"breakevenPct":2.1290339821514865},{"delta":0.9,"premium":7.324274390043746,"strike":16.30474932227083,"iv":1.3974386392051856,"gamma":0.048523787071405505,"theta":-0.008930874972944458,"vega":0.004421398590047756,"rho":-0.012240192352661794,"breakevenPct":0.9870459511898313}]}},"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"}}