{"symbol":"YETH","url":"https://intraalpha.com/companies/YETH","capturedAt":"2026-10-22T23:57:16.153Z","state":"ready","quote":{"symbol":"YETH","last_price":8.96,"prev_close":9.0548,"regular_close":8.69,"change":-0.0948,"change_pct":-1.047,"regular_change":-0.3648,"regular_change_pct":-4.0288,"extended_change":0.27,"extended_change_pct":3.107,"bid":8.58,"ask":9.25,"bid_size":100,"ask_size":100,"volume":94027,"vwap":8.747472,"open":8.76,"high":9.03,"low":8.65,"close":8.69,"trade_count":750,"last_trade_at":"2026-10-22T23:48:14.339532669Z","last_quote_at":"2026-10-22T23:53:14.387699861Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:15.031092085-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":67300000,"net_expense_ratio":0.0096,"portfolio_turnover":null,"dividend_yield":0.026,"inception_date":"2024-09-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:15.779840+00:00"},"optionObservedAt":"2026-10-22T19:50:41.825Z","bars":[{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-15T08:00:00Z","v":1062,"vw":8.85},{"c":8.8,"h":8.81,"l":8.8,"n":7,"o":8.81,"t":"2026-10-15T09:00:00Z","v":1463,"vw":8.809171},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-15T09:50:00Z","v":130,"vw":8.85},{"c":8.87,"h":8.87,"l":8.77,"n":7,"o":8.87,"t":"2026-10-15T11:00:00Z","v":1005,"vw":8.847778},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-15T12:40:00Z","v":100,"vw":8.98},{"c":8.6399,"h":8.75,"l":8.6,"n":38,"o":8.66,"t":"2026-10-15T13:30:00Z","v":4921,"vw":8.655706},{"c":8.6491,"h":8.6491,"l":8.62,"n":23,"o":8.62,"t":"2026-10-15T13:35:00Z","v":1437,"vw":8.63322},{"c":8.645,"h":8.645,"l":8.645,"n":4,"o":8.645,"t":"2026-10-15T13:40:00Z","v":201,"vw":8.645},{"c":8.57,"h":8.6,"l":8.57,"n":18,"o":8.6,"t":"2026-10-15T13:50:00Z","v":1376,"vw":8.581907},{"c":8.592,"h":8.61,"l":8.55,"n":17,"o":8.55,"t":"2026-10-15T13:55:00Z","v":11265,"vw":8.591928},{"c":8.65,"h":8.65,"l":8.63,"n":7,"o":8.63,"t":"2026-10-15T14:00:00Z","v":2929,"vw":8.631088},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-15T14:05:00Z","v":118,"vw":8.7},{"c":8.74,"h":8.74,"l":8.71,"n":6,"o":8.71,"t":"2026-10-15T14:10:00Z","v":301,"vw":8.725},{"c":8.733797,"h":8.733797,"l":8.705,"n":8,"o":8.7195,"t":"2026-10-15T14:15:00Z","v":466,"vw":8.71957},{"c":8.71,"h":8.74,"l":8.71,"n":3,"o":8.74,"t":"2026-10-15T14:20:00Z","v":363,"vw":8.718702},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-15T14:25:00Z","v":105,"vw":8.73},{"c":8.705,"h":8.705,"l":8.7,"n":7,"o":8.7,"t":"2026-10-15T14:30:00Z","v":1621,"vw":8.700406},{"c":8.74,"h":8.74,"l":8.735,"n":26,"o":8.735,"t":"2026-10-15T14:35:00Z","v":5207,"vw":8.735898},{"c":8.76,"h":8.76,"l":8.75,"n":6,"o":8.75,"t":"2026-10-15T14:40:00Z","v":820,"vw":8.751389},{"c":8.78,"h":8.78,"l":8.77,"n":5,"o":8.77,"t":"2026-10-15T14:45:00Z","v":609,"vw":8.772878},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-15T14:50:00Z","v":200,"vw":8.79},{"c":8.83,"h":8.83,"l":8.83,"n":3,"o":8.83,"t":"2026-10-15T14:55:00Z","v":154,"vw":8.83},{"c":8.82,"h":8.82,"l":8.82,"n":7,"o":8.82,"t":"2026-10-15T15:00:00Z","v":402,"vw":8.82},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-15T15:10:00Z","v":250,"vw":8.9},{"c":8.915,"h":8.915,"l":8.915,"n":1,"o":8.915,"t":"2026-10-15T15:15:00Z","v":100,"vw":8.915},{"c":8.9299,"h":8.9299,"l":8.92,"n":4,"o":8.92,"t":"2026-10-15T15:20:00Z","v":569,"vw":8.927905},{"c":8.93,"h":8.93,"l":8.919,"n":2,"o":8.919,"t":"2026-10-15T15:25:00Z","v":588,"vw":8.92102},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-15T15:35:00Z","v":108,"vw":8.96},{"c":8.975,"h":8.995,"l":8.975,"n":5,"o":8.995,"t":"2026-10-15T15:40:00Z","v":5450,"vw":8.993389},{"c":8.98,"h":8.98,"l":8.98,"n":4,"o":8.98,"t":"2026-10-15T15:45:00Z","v":212,"vw":8.98},{"c":8.995,"h":8.995,"l":8.97,"n":7,"o":8.97,"t":"2026-10-15T16:05:00Z","v":290,"vw":8.9825},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-15T16:20:00Z","v":108,"vw":8.98},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-15T16:30:00Z","v":108,"vw":8.95},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-10-15T16:40:00Z","v":1298,"vw":8.93},{"c":8.9581,"h":8.97,"l":8.9581,"n":2,"o":8.97,"t":"2026-10-15T16:50:00Z","v":205,"vw":8.964195},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-15T17:00:00Z","v":108,"vw":8.96},{"c":8.9518,"h":8.9518,"l":8.9518,"n":4,"o":8.9518,"t":"2026-10-15T17:05:00Z","v":375,"vw":8.9518},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-15T17:10:00Z","v":111,"vw":8.97},{"c":9,"h":9,"l":9,"n":9,"o":9,"t":"2026-10-15T17:15:00Z","v":351,"vw":9},{"c":8.9801,"h":8.9801,"l":8.9801,"n":1,"o":8.9801,"t":"2026-10-15T17:30:00Z","v":156,"vw":8.9801},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-15T17:35:00Z","v":108,"vw":9.01},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-15T17:55:00Z","v":102,"vw":9},{"c":9,"h":9,"l":9,"n":5,"o":9,"t":"2026-10-15T18:00:00Z","v":556,"vw":9},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-15T18:05:00Z","v":258,"vw":8.98},{"c":8.99,"h":8.99,"l":8.99,"n":4,"o":8.99,"t":"2026-10-15T18:30:00Z","v":1150,"vw":8.99},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-15T18:35:00Z","v":100,"vw":9},{"c":9,"h":9.01,"l":9,"n":6,"o":9.01,"t":"2026-10-15T18:45:00Z","v":919,"vw":9.00702},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-15T18:50:00Z","v":110,"vw":9.01},{"c":9.031,"h":9.031,"l":9.031,"n":4,"o":9.031,"t":"2026-10-15T19:20:00Z","v":578,"vw":9.031},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-15T19:25:00Z","v":150,"vw":9.03},{"c":9.0428,"h":9.0428,"l":9.0428,"n":2,"o":9.0428,"t":"2026-10-15T19:40:00Z","v":222,"vw":9.0428},{"c":9.015,"h":9.02,"l":9.015,"n":9,"o":9.02,"t":"2026-10-15T19:55:00Z","v":822,"vw":9.019286},{"c":9.01,"h":9.01,"l":9.01,"n":6,"o":9.01,"t":"2026-10-15T20:00:00Z","v":239,"vw":9.01},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-15T23:30:00Z","v":2498,"vw":9.05},{"c":9.0691,"h":9.09,"l":9.0691,"n":36,"o":9.09,"t":"2026-10-16T13:30:00Z","v":1502,"vw":9.07804},{"c":9.04,"h":9.0535,"l":9.04,"n":18,"o":9.0535,"t":"2026-10-16T13:35:00Z","v":363,"vw":9.044836},{"c":9.04,"h":9.04,"l":9.04,"n":10,"o":9.04,"t":"2026-10-16T13:40:00Z","v":2319,"vw":9.04},{"c":9.035,"h":9.04,"l":9.035,"n":17,"o":9.04,"t":"2026-10-16T13:45:00Z","v":8629,"vw":9.038665},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-16T13:55:00Z","v":1330,"vw":9.05},{"c":9.045,"h":9.045,"l":9.04,"n":4,"o":9.04,"t":"2026-10-16T14:00:00Z","v":2227,"vw":9.0425},{"c":9.0401,"h":9.0489,"l":9.0401,"n":9,"o":9.0489,"t":"2026-10-16T14:05:00Z","v":562,"vw":9.043329},{"c":9.05,"h":9.05,"l":9.05,"n":5,"o":9.05,"t":"2026-10-16T14:10:00Z","v":531,"vw":9.05},{"c":9.1199,"h":9.1199,"l":9.1199,"n":2,"o":9.1199,"t":"2026-10-16T14:20:00Z","v":116,"vw":9.1199},{"c":9.105,"h":9.105,"l":9.105,"n":2,"o":9.105,"t":"2026-10-16T14:25:00Z","v":1902,"vw":9.105},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-10-16T14:50:00Z","v":166,"vw":9.1},{"c":9.065,"h":9.065,"l":9.065,"n":1,"o":9.065,"t":"2026-10-16T14:55:00Z","v":200,"vw":9.065},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-16T15:10:00Z","v":800,"vw":9.01},{"c":8.98,"h":8.98,"l":8.98,"n":4,"o":8.98,"t":"2026-10-16T15:40:00Z","v":114,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-10-16T15:50:00Z","v":276,"vw":8.98},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-10-16T16:00:00Z","v":211,"vw":8.95},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-16T16:05:00Z","v":203,"vw":8.96},{"c":8.97,"h":8.97,"l":8.97,"n":3,"o":8.97,"t":"2026-10-16T16:10:00Z","v":202,"vw":8.97},{"c":8.9733,"h":8.9733,"l":8.9733,"n":1,"o":8.9733,"t":"2026-10-16T16:30:00Z","v":100,"vw":8.9733},{"c":8.9968,"h":8.9968,"l":8.9968,"n":5,"o":8.9968,"t":"2026-10-16T16:35:00Z","v":141,"vw":8.9968},{"c":8.9795,"h":8.9795,"l":8.965,"n":3,"o":8.965,"t":"2026-10-16T16:40:00Z","v":682,"vw":8.976838},{"c":8.97,"h":8.97,"l":8.97,"n":4,"o":8.97,"t":"2026-10-16T16:50:00Z","v":559,"vw":8.97},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-10-16T16:55:00Z","v":627,"vw":8.95},{"c":8.935,"h":8.935,"l":8.935,"n":2,"o":8.935,"t":"2026-10-16T17:00:00Z","v":132,"vw":8.935},{"c":8.903,"h":8.903,"l":8.903,"n":1,"o":8.903,"t":"2026-10-16T17:05:00Z","v":100,"vw":8.903},{"c":8.885,"h":8.9,"l":8.885,"n":10,"o":8.9,"t":"2026-10-16T17:10:00Z","v":1534,"vw":8.888018},{"c":8.835,"h":8.835,"l":8.8306,"n":3,"o":8.8306,"t":"2026-10-16T17:25:00Z","v":626,"vw":8.83148},{"c":8.8931,"h":8.8931,"l":8.8931,"n":2,"o":8.8931,"t":"2026-10-16T17:35:00Z","v":141,"vw":8.8931},{"c":8.8622,"h":8.8867,"l":8.8622,"n":4,"o":8.8867,"t":"2026-10-16T18:00:00Z","v":497,"vw":8.867347},{"c":8.885,"h":8.885,"l":8.8837,"n":2,"o":8.8837,"t":"2026-10-16T18:10:00Z","v":2100,"vw":8.884938},{"c":8.885,"h":8.885,"l":8.885,"n":4,"o":8.885,"t":"2026-10-16T18:25:00Z","v":250,"vw":8.885},{"c":8.9,"h":8.9099,"l":8.9,"n":3,"o":8.9099,"t":"2026-10-16T18:35:00Z","v":461,"vw":8.9055},{"c":8.8968,"h":8.8968,"l":8.895,"n":2,"o":8.895,"t":"2026-10-16T18:40:00Z","v":412,"vw":8.895489},{"c":8.8312,"h":8.84,"l":8.8312,"n":2,"o":8.84,"t":"2026-10-16T18:45:00Z","v":450,"vw":8.833156},{"c":8.83,"h":8.83,"l":8.83,"n":8,"o":8.83,"t":"2026-10-16T18:55:00Z","v":780,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":8,"o":8.83,"t":"2026-10-16T19:05:00Z","v":796,"vw":8.83},{"c":8.8519,"h":8.87,"l":8.8519,"n":5,"o":8.87,"t":"2026-10-16T19:10:00Z","v":378,"vw":8.857933},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-16T19:25:00Z","v":500,"vw":8.89},{"c":8.89,"h":8.89,"l":8.87,"n":5,"o":8.87,"t":"2026-10-16T19:55:00Z","v":2212,"vw":8.874091},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-19T08:00:00Z","v":100,"vw":9.06},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-19T12:35:00Z","v":111,"vw":9},{"c":8.91,"h":8.91,"l":8.91,"n":11,"o":8.91,"t":"2026-10-19T13:25:00Z","v":522,"vw":8.91},{"c":8.8953,"h":9.06,"l":8.875,"n":43,"o":9.06,"t":"2026-10-19T13:30:00Z","v":11843,"vw":9.043446},{"c":8.845,"h":8.845,"l":8.845,"n":6,"o":8.845,"t":"2026-10-19T13:35:00Z","v":114,"vw":8.845},{"c":8.895,"h":8.895,"l":8.895,"n":1,"o":8.895,"t":"2026-10-19T13:40:00Z","v":100,"vw":8.895},{"c":8.85,"h":8.855,"l":8.85,"n":6,"o":8.855,"t":"2026-10-19T13:50:00Z","v":663,"vw":8.854167},{"c":8.835,"h":8.835,"l":8.835,"n":1,"o":8.835,"t":"2026-10-19T13:55:00Z","v":100,"vw":8.835},{"c":8.7939,"h":8.85,"l":8.77,"n":26,"o":8.85,"t":"2026-10-19T14:00:00Z","v":6105,"vw":8.810595},{"c":8.7901,"h":8.7901,"l":8.79,"n":6,"o":8.79,"t":"2026-10-19T14:05:00Z","v":252,"vw":8.79005},{"c":8.8026,"h":8.8026,"l":8.79,"n":3,"o":8.79,"t":"2026-10-19T14:10:00Z","v":3886,"vw":8.791626},{"c":8.81,"h":8.81,"l":8.81,"n":6,"o":8.81,"t":"2026-10-19T14:15:00Z","v":120,"vw":8.81},{"c":8.815,"h":8.815,"l":8.815,"n":5,"o":8.815,"t":"2026-10-19T14:20:00Z","v":183,"vw":8.815},{"c":8.785,"h":8.84,"l":8.77,"n":8,"o":8.84,"t":"2026-10-19T14:30:00Z","v":7243,"vw":8.775832},{"c":8.83,"h":8.83,"l":8.81,"n":5,"o":8.81,"t":"2026-10-19T14:45:00Z","v":730,"vw":8.826201},{"c":8.87,"h":8.87,"l":8.87,"n":4,"o":8.87,"t":"2026-10-19T15:00:00Z","v":277,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":4,"o":8.87,"t":"2026-10-19T15:05:00Z","v":530,"vw":8.87},{"c":8.8527,"h":8.8527,"l":8.8527,"n":2,"o":8.8527,"t":"2026-10-19T15:10:00Z","v":113,"vw":8.8527},{"c":8.86,"h":8.89,"l":8.84,"n":27,"o":8.87,"t":"2026-10-19T15:20:00Z","v":7574,"vw":8.86178},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-19T15:30:00Z","v":173,"vw":8.84},{"c":8.845,"h":8.845,"l":8.845,"n":3,"o":8.845,"t":"2026-10-19T15:35:00Z","v":552,"vw":8.845},{"c":8.8151,"h":8.84,"l":8.815,"n":9,"o":8.815,"t":"2026-10-19T15:45:00Z","v":661,"vw":8.827335},{"c":8.82,"h":8.82,"l":8.8,"n":8,"o":8.81,"t":"2026-10-19T15:50:00Z","v":5830,"vw":8.807216},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-19T15:55:00Z","v":155,"vw":8.81},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-19T16:00:00Z","v":100,"vw":8.82},{"c":8.83,"h":8.83,"l":8.81,"n":7,"o":8.81,"t":"2026-10-19T16:10:00Z","v":1259,"vw":8.814224},{"c":8.8304,"h":8.8304,"l":8.8304,"n":2,"o":8.8304,"t":"2026-10-19T16:15:00Z","v":341,"vw":8.8304},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-19T16:20:00Z","v":111,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-19T16:25:00Z","v":1916,"vw":8.82},{"c":8.84,"h":8.84,"l":8.84,"n":4,"o":8.84,"t":"2026-10-19T16:30:00Z","v":267,"vw":8.84},{"c":8.8207,"h":8.83,"l":8.8207,"n":2,"o":8.83,"t":"2026-10-19T16:50:00Z","v":2000,"vw":8.828605},{"c":8.82,"h":8.82,"l":8.815,"n":6,"o":8.815,"t":"2026-10-19T17:35:00Z","v":949,"vw":8.817887},{"c":8.8399,"h":8.8399,"l":8.8399,"n":1,"o":8.8399,"t":"2026-10-19T18:15:00Z","v":2000,"vw":8.8399},{"c":8.815,"h":8.815,"l":8.8001,"n":4,"o":8.81,"t":"2026-10-19T18:20:00Z","v":609,"vw":8.808864},{"c":8.825,"h":8.825,"l":8.825,"n":1,"o":8.825,"t":"2026-10-19T19:25:00Z","v":150,"vw":8.825},{"c":8.825,"h":8.825,"l":8.825,"n":2,"o":8.825,"t":"2026-10-19T19:30:00Z","v":121,"vw":8.825},{"c":8.8201,"h":8.8201,"l":8.8201,"n":3,"o":8.8201,"t":"2026-10-19T19:45:00Z","v":103,"vw":8.8201},{"c":8.805,"h":8.82,"l":8.805,"n":4,"o":8.819,"t":"2026-10-19T19:55:00Z","v":9762,"vw":8.819066},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-19T22:05:00Z","v":200,"vw":9},{"c":9.07,"h":9.07,"l":8.81,"n":6,"o":8.81,"t":"2026-10-20T08:00:00Z","v":214,"vw":8.94},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-20T12:45:00Z","v":142,"vw":8.81},{"c":8.82,"h":8.83,"l":8.82,"n":17,"o":8.83,"t":"2026-10-20T13:30:00Z","v":707,"vw":8.822343},{"c":8.82,"h":8.84,"l":8.82,"n":5,"o":8.84,"t":"2026-10-20T13:35:00Z","v":846,"vw":8.823373},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-10-20T13:40:00Z","v":144,"vw":8.83},{"c":8.995,"h":8.995,"l":8.995,"n":3,"o":8.995,"t":"2026-10-20T14:10:00Z","v":104,"vw":8.995},{"c":9.01,"h":9.01,"l":9.01,"n":4,"o":9.01,"t":"2026-10-20T14:20:00Z","v":200,"vw":9.01},{"c":9.025,"h":9.025,"l":9.025,"n":3,"o":9.025,"t":"2026-10-20T14:25:00Z","v":1503,"vw":9.025},{"c":9.003,"h":9.003,"l":9.003,"n":1,"o":9.003,"t":"2026-10-20T14:35:00Z","v":200,"vw":9.003},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-20T14:45:00Z","v":473,"vw":9},{"c":9.03,"h":9.03,"l":9.02,"n":3,"o":9.02,"t":"2026-10-20T14:50:00Z","v":360,"vw":9.023017},{"c":9.0367,"h":9.0367,"l":9.0367,"n":3,"o":9.0367,"t":"2026-10-20T15:00:00Z","v":113,"vw":9.0367},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-20T15:15:00Z","v":207,"vw":8.96},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-20T15:25:00Z","v":154,"vw":8.93},{"c":8.945,"h":8.945,"l":8.945,"n":2,"o":8.945,"t":"2026-10-20T15:30:00Z","v":330,"vw":8.945},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-20T15:35:00Z","v":177,"vw":8.95},{"c":8.955,"h":8.955,"l":8.955,"n":1,"o":8.955,"t":"2026-10-20T16:10:00Z","v":225,"vw":8.955},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-10-20T16:20:00Z","v":3198,"vw":8.95},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-20T16:25:00Z","v":155,"vw":8.96},{"c":8.985,"h":8.985,"l":8.985,"n":1,"o":8.985,"t":"2026-10-20T16:35:00Z","v":100,"vw":8.985},{"c":8.97,"h":8.99,"l":8.97,"n":6,"o":8.99,"t":"2026-10-20T16:40:00Z","v":3304,"vw":8.989085},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-20T16:45:00Z","v":650,"vw":8.98},{"c":8.9833,"h":8.9833,"l":8.9833,"n":2,"o":8.9833,"t":"2026-10-20T16:55:00Z","v":110,"vw":8.9833},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-20T17:05:00Z","v":100,"vw":9},{"c":8.9878,"h":8.9878,"l":8.9878,"n":1,"o":8.9878,"t":"2026-10-20T17:20:00Z","v":119,"vw":8.9878},{"c":8.9868,"h":8.9868,"l":8.9868,"n":1,"o":8.9868,"t":"2026-10-20T17:35:00Z","v":508,"vw":8.9868},{"c":8.9826,"h":8.9826,"l":8.9826,"n":1,"o":8.9826,"t":"2026-10-20T17:55:00Z","v":300,"vw":8.9826},{"c":8.97,"h":8.98,"l":8.97,"n":9,"o":8.97,"t":"2026-10-20T18:00:00Z","v":9763,"vw":8.971946},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-10-20T18:10:00Z","v":2002,"vw":9},{"c":8.98,"h":9,"l":8.98,"n":3,"o":9,"t":"2026-10-20T18:15:00Z","v":256,"vw":8.99},{"c":8.965,"h":8.965,"l":8.95,"n":4,"o":8.95,"t":"2026-10-20T18:35:00Z","v":757,"vw":8.962197},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-20T18:50:00Z","v":250,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-20T19:10:00Z","v":150,"vw":8.95},{"c":8.94,"h":8.955,"l":8.94,"n":2,"o":8.955,"t":"2026-10-20T19:15:00Z","v":1100,"vw":8.953636},{"c":8.99,"h":8.99,"l":8.97,"n":10,"o":8.97,"t":"2026-10-20T19:50:00Z","v":9709,"vw":8.986647},{"c":9,"h":9.02,"l":9,"n":16,"o":9.02,"t":"2026-10-21T08:00:00Z","v":552,"vw":9.01},{"c":9.07,"h":9.07,"l":8.995,"n":4,"o":9.07,"t":"2026-10-21T08:05:00Z","v":750,"vw":9.05},{"c":9.0596,"h":9.0596,"l":8.94,"n":4,"o":8.94,"t":"2026-10-21T11:25:00Z","v":522,"vw":8.998513},{"c":8.97,"h":9,"l":8.97,"n":14,"o":9,"t":"2026-10-21T13:30:00Z","v":297,"vw":8.984019},{"c":8.96,"h":8.96,"l":8.96,"n":7,"o":8.96,"t":"2026-10-21T13:35:00Z","v":109,"vw":8.96},{"c":8.975,"h":8.975,"l":8.975,"n":2,"o":8.975,"t":"2026-10-21T13:40:00Z","v":110,"vw":8.975},{"c":8.97,"h":8.97,"l":8.9606,"n":8,"o":8.9606,"t":"2026-10-21T13:45:00Z","v":215,"vw":8.965253},{"c":8.985,"h":8.985,"l":8.985,"n":2,"o":8.985,"t":"2026-10-21T13:50:00Z","v":5005,"vw":8.985},{"c":8.99,"h":8.99,"l":8.99,"n":4,"o":8.99,"t":"2026-10-21T14:00:00Z","v":122,"vw":8.99},{"c":9.0101,"h":9.0101,"l":9.0101,"n":1,"o":9.0101,"t":"2026-10-21T14:35:00Z","v":100,"vw":9.0101},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-21T14:45:00Z","v":100,"vw":9.04},{"c":9.055,"h":9.055,"l":9.05,"n":3,"o":9.05,"t":"2026-10-21T14:55:00Z","v":797,"vw":9.050721},{"c":9.08,"h":9.08,"l":9.08,"n":6,"o":9.08,"t":"2026-10-21T15:00:00Z","v":217,"vw":9.08},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-21T15:05:00Z","v":104,"vw":9.08},{"c":9.0999,"h":9.0999,"l":9.0999,"n":2,"o":9.0999,"t":"2026-10-21T15:30:00Z","v":1201,"vw":9.0999},{"c":9.095,"h":9.095,"l":9.0902,"n":3,"o":9.0902,"t":"2026-10-21T15:55:00Z","v":514,"vw":9.092548},{"c":9.095,"h":9.095,"l":9.09,"n":4,"o":9.09,"t":"2026-10-21T16:05:00Z","v":212,"vw":9.092608},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-10-21T16:15:00Z","v":101,"vw":9.09},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-21T16:35:00Z","v":800,"vw":9.08},{"c":9.095,"h":9.095,"l":9.095,"n":1,"o":9.095,"t":"2026-10-21T16:50:00Z","v":142,"vw":9.095},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-21T17:00:00Z","v":920,"vw":9.08},{"c":9.0731,"h":9.0731,"l":9.0731,"n":1,"o":9.0731,"t":"2026-10-21T17:15:00Z","v":192,"vw":9.0731},{"c":9.0976,"h":9.0976,"l":9.0976,"n":2,"o":9.0976,"t":"2026-10-21T17:40:00Z","v":113,"vw":9.0976},{"c":9.083,"h":9.083,"l":9.083,"n":5,"o":9.083,"t":"2026-10-21T17:50:00Z","v":204,"vw":9.083},{"c":9.0699,"h":9.0699,"l":9.06,"n":2,"o":9.06,"t":"2026-10-21T19:30:00Z","v":500,"vw":9.06594},{"c":9.04,"h":9.04,"l":9.04,"n":4,"o":9.04,"t":"2026-10-21T19:45:00Z","v":555,"vw":9.04},{"c":9.055,"h":9.055,"l":9.05,"n":5,"o":9.05,"t":"2026-10-21T19:50:00Z","v":407,"vw":9.0525},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-21T22:00:00Z","v":440,"vw":9.1},{"c":9.12,"h":9.12,"l":9.001,"n":4,"o":9.001,"t":"2026-10-21T22:25:00Z","v":600,"vw":9.0605},{"c":9.0387,"h":9.0387,"l":9.0387,"n":1,"o":9.0387,"t":"2026-10-21T22:30:00Z","v":200,"vw":9.0387},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-21T23:00:00Z","v":111,"vw":9},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-22T11:00:00Z","v":200,"vw":8.95},{"c":8.82,"h":8.95,"l":8.82,"n":7,"o":8.95,"t":"2026-10-22T13:10:00Z","v":1104,"vw":8.838654},{"c":8.7956,"h":9.03,"l":8.76,"n":30,"o":8.76,"t":"2026-10-22T13:30:00Z","v":1254,"vw":8.790123},{"c":8.8001,"h":8.8001,"l":8.7913,"n":5,"o":8.7913,"t":"2026-10-22T13:35:00Z","v":1807,"vw":8.792767},{"c":8.78,"h":8.79,"l":8.78,"n":13,"o":8.78,"t":"2026-10-22T13:40:00Z","v":1702,"vw":8.781232},{"c":8.78,"h":8.805,"l":8.78,"n":10,"o":8.805,"t":"2026-10-22T13:45:00Z","v":587,"vw":8.789274},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-10-22T13:50:00Z","v":110,"vw":8.8},{"c":8.817,"h":8.817,"l":8.817,"n":3,"o":8.817,"t":"2026-10-22T13:55:00Z","v":113,"vw":8.817},{"c":8.81,"h":8.835,"l":8.81,"n":6,"o":8.835,"t":"2026-10-22T14:00:00Z","v":3463,"vw":8.820121},{"c":8.7952,"h":8.83,"l":8.7952,"n":5,"o":8.83,"t":"2026-10-22T14:05:00Z","v":580,"vw":8.802346},{"c":8.81,"h":8.81,"l":8.8,"n":4,"o":8.8,"t":"2026-10-22T14:10:00Z","v":321,"vw":8.804839},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-10-22T14:15:00Z","v":220,"vw":8.81},{"c":8.81,"h":8.8193,"l":8.81,"n":7,"o":8.8193,"t":"2026-10-22T14:20:00Z","v":11555,"vw":8.810113},{"c":8.79,"h":8.82,"l":8.79,"n":5,"o":8.82,"t":"2026-10-22T14:25:00Z","v":317,"vw":8.805},{"c":8.79,"h":8.79,"l":8.79,"n":5,"o":8.79,"t":"2026-10-22T14:30:00Z","v":310,"vw":8.79},{"c":8.8,"h":8.805,"l":8.775,"n":6,"o":8.775,"t":"2026-10-22T14:35:00Z","v":661,"vw":8.788712},{"c":8.82,"h":8.83,"l":8.82,"n":8,"o":8.83,"t":"2026-10-22T14:45:00Z","v":607,"vw":8.825447},{"c":8.8003,"h":8.835,"l":8.8003,"n":2,"o":8.835,"t":"2026-10-22T14:50:00Z","v":1750,"vw":8.802283},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-22T14:55:00Z","v":100,"vw":8.81},{"c":8.78,"h":8.795,"l":8.78,"n":4,"o":8.795,"t":"2026-10-22T15:05:00Z","v":2000,"vw":8.78077},{"c":8.74,"h":8.775,"l":8.74,"n":28,"o":8.775,"t":"2026-10-22T15:10:00Z","v":3719,"vw":8.753839},{"c":8.7777,"h":8.7777,"l":8.7777,"n":1,"o":8.7777,"t":"2026-10-22T15:15:00Z","v":100,"vw":8.7777},{"c":8.76,"h":8.79,"l":8.76,"n":11,"o":8.79,"t":"2026-10-22T15:25:00Z","v":1090,"vw":8.780701},{"c":8.755,"h":8.755,"l":8.755,"n":1,"o":8.755,"t":"2026-10-22T15:30:00Z","v":100,"vw":8.755},{"c":8.7778,"h":8.7778,"l":8.7778,"n":4,"o":8.7778,"t":"2026-10-22T15:35:00Z","v":190,"vw":8.7778},{"c":8.77,"h":8.77,"l":8.76,"n":6,"o":8.76,"t":"2026-10-22T15:40:00Z","v":406,"vw":8.7675},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-22T15:45:00Z","v":191,"vw":8.76},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-22T15:55:00Z","v":216,"vw":8.78},{"c":8.765,"h":8.765,"l":8.765,"n":2,"o":8.765,"t":"2026-10-22T16:05:00Z","v":397,"vw":8.765},{"c":8.76,"h":8.765,"l":8.76,"n":4,"o":8.765,"t":"2026-10-22T16:10:00Z","v":258,"vw":8.7625},{"c":8.75,"h":8.75,"l":8.75,"n":10,"o":8.75,"t":"2026-10-22T16:30:00Z","v":1052,"vw":8.75},{"c":8.73,"h":8.73,"l":8.73,"n":5,"o":8.73,"t":"2026-10-22T16:40:00Z","v":370,"vw":8.73},{"c":8.665,"h":8.73,"l":8.665,"n":27,"o":8.725,"t":"2026-10-22T16:45:00Z","v":4383,"vw":8.724301},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-22T16:50:00Z","v":530,"vw":8.65},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-22T16:55:00Z","v":100,"vw":8.7},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-22T17:00:00Z","v":194,"vw":8.71},{"c":8.7066,"h":8.7066,"l":8.6834,"n":2,"o":8.6834,"t":"2026-10-22T17:05:00Z","v":210,"vw":8.695552},{"c":8.715,"h":8.715,"l":8.715,"n":1,"o":8.715,"t":"2026-10-22T17:10:00Z","v":100,"vw":8.715},{"c":8.7297,"h":8.73,"l":8.7124,"n":4,"o":8.7124,"t":"2026-10-22T17:15:00Z","v":348,"vw":8.724397},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-22T17:20:00Z","v":147,"vw":8.73},{"c":8.71,"h":8.71,"l":8.71,"n":4,"o":8.71,"t":"2026-10-22T17:30:00Z","v":201,"vw":8.71},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-22T17:35:00Z","v":101,"vw":8.71},{"c":8.71,"h":8.71,"l":8.695,"n":5,"o":8.71,"t":"2026-10-22T17:55:00Z","v":11907,"vw":8.709577},{"c":8.69,"h":8.7,"l":8.69,"n":9,"o":8.695,"t":"2026-10-22T18:10:00Z","v":801,"vw":8.696875},{"c":8.69,"h":8.7,"l":8.6899,"n":12,"o":8.69,"t":"2026-10-22T18:15:00Z","v":1068,"vw":8.69199},{"c":8.71,"h":8.71,"l":8.6901,"n":7,"o":8.6901,"t":"2026-10-22T18:20:00Z","v":934,"vw":8.6988},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-22T18:25:00Z","v":100,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-22T18:40:00Z","v":500,"vw":8.7},{"c":8.71,"h":8.71,"l":8.7,"n":5,"o":8.7,"t":"2026-10-22T18:45:00Z","v":783,"vw":8.706443},{"c":8.73,"h":8.73,"l":8.71,"n":19,"o":8.71,"t":"2026-10-22T18:50:00Z","v":3913,"vw":8.724776},{"c":8.72,"h":8.73,"l":8.72,"n":13,"o":8.73,"t":"2026-10-22T18:55:00Z","v":7410,"vw":8.728358},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-22T19:00:00Z","v":100,"vw":8.73},{"c":8.71,"h":8.72,"l":8.71,"n":22,"o":8.71,"t":"2026-10-22T19:05:00Z","v":2804,"vw":8.710394},{"c":8.71,"h":8.71,"l":8.7,"n":6,"o":8.7,"t":"2026-10-22T19:10:00Z","v":1265,"vw":8.705},{"c":8.72,"h":8.72,"l":8.72,"n":4,"o":8.72,"t":"2026-10-22T19:20:00Z","v":210,"vw":8.72},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-10-22T19:25:00Z","v":409,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-22T19:30:00Z","v":100,"vw":8.74},{"c":8.71,"h":8.7204,"l":8.71,"n":12,"o":8.7204,"t":"2026-10-22T19:35:00Z","v":10592,"vw":8.713365},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-10-22T20:00:00Z","v":102,"vw":8.69},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-22T21:20:00Z","v":100,"vw":8.68},{"c":8.6683,"h":8.6683,"l":8.6683,"n":1,"o":8.6683,"t":"2026-10-22T21:30:00Z","v":100,"vw":8.6683},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-22T22:00:00Z","v":2148,"vw":8.67},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-22T23:45:00Z","v":100,"vw":8.96}],"history":[{"c":51.4889,"h":51.96,"l":51.02,"n":211,"o":51.96,"t":"2024-10-21T04:00:00Z","v":6804,"vw":51.514857},{"c":51.0462,"h":51.295,"l":50.96,"n":189,"o":51.295,"t":"2024-10-22T04:00:00Z","v":6871,"vw":51.03558},{"c":49.5485,"h":50.77,"l":49.3,"n":245,"o":50.77,"t":"2024-10-23T04:00:00Z","v":7934,"vw":50.012248},{"c":49.8961,"h":51,"l":49.6119,"n":161,"o":49.95,"t":"2024-10-24T04:00:00Z","v":6470,"vw":50.046907},{"c":48.83,"h":50.11,"l":48.8255,"n":393,"o":49.9,"t":"2024-10-25T04:00:00Z","v":20813,"vw":49.642948},{"c":50.1,"h":50.48,"l":49.2,"n":392,"o":50.48,"t":"2024-10-28T04:00:00Z","v":14894,"vw":49.989377},{"c":51.57,"h":52.05,"l":50.0701,"n":626,"o":51.5,"t":"2024-10-29T04:00:00Z","v":40564,"vw":51.663359},{"c":49.2608,"h":50.02,"l":48.7701,"n":377,"o":49.25,"t":"2024-10-30T04:00:00Z","v":25112,"vw":49.576331},{"c":47.5452,"h":48.95,"l":46.89,"n":430,"o":48.11,"t":"2024-10-31T04:00:00Z","v":16734,"vw":47.693322},{"c":47.5048,"h":48.22,"l":47.01,"n":269,"o":47.95,"t":"2024-11-01T04:00:00Z","v":10643,"vw":47.481052},{"c":46.05,"h":47,"l":45.79,"n":368,"o":47,"t":"2024-11-04T05:00:00Z","v":11545,"vw":46.414758},{"c":46.2031,"h":47.25,"l":46.1,"n":118,"o":47.05,"t":"2024-11-05T05:00:00Z","v":7762,"vw":46.788929},{"c":50.1006,"h":50.1006,"l":46,"n":192,"o":46,"t":"2024-11-06T05:00:00Z","v":10644,"vw":49.389194},{"c":51.7,"h":51.75,"l":50.02,"n":181,"o":50.98,"t":"2024-11-07T05:00:00Z","v":8422,"vw":51.145923},{"c":51.625,"h":52.155,"l":51.26,"n":164,"o":51.26,"t":"2024-11-08T05:00:00Z","v":3837,"vw":51.782496},{"c":52.8,"h":53,"l":52,"n":238,"o":52.78,"t":"2024-11-11T05:00:00Z","v":17914,"vw":52.5585},{"c":51.39,"h":52.63,"l":51.39,"n":168,"o":52.49,"t":"2024-11-12T05:00:00Z","v":6751,"vw":52.224793},{"c":50.595,"h":52,"l":50.4,"n":158,"o":52,"t":"2024-11-13T05:00:00Z","v":6526,"vw":51.506753},{"c":50.5196,"h":51.6,"l":50.5196,"n":112,"o":51.6,"t":"2024-11-14T05:00:00Z","v":4514,"vw":51.025108},{"c":50.3508,"h":50.63,"l":49.0801,"n":199,"o":50,"t":"2024-11-15T05:00:00Z","v":9966,"vw":50.14834},{"c":50.74,"h":51.82,"l":49.64,"n":191,"o":50.35,"t":"2024-11-18T05:00:00Z","v":16800,"vw":50.62905},{"c":51.0131,"h":51.23,"l":51,"n":150,"o":51.03,"t":"2024-11-19T05:00:00Z","v":11604,"vw":51.09264},{"c":50.3921,"h":51.23,"l":50.3921,"n":127,"o":50.4507,"t":"2024-11-20T05:00:00Z","v":7717,"vw":50.690435},{"c":53.075,"h":53.8099,"l":52.13,"n":138,"o":52.13,"t":"2024-11-21T05:00:00Z","v":8406,"vw":52.546625},{"c":52.5333,"h":53.48,"l":52.2192,"n":356,"o":53.48,"t":"2024-11-22T05:00:00Z","v":16026,"vw":52.617314},{"c":54.195,"h":55,"l":53.1601,"n":321,"o":53.52,"t":"2024-11-25T05:00:00Z","v":24324,"vw":53.852966},{"c":53.029,"h":55.75,"l":52.5,"n":356,"o":55.75,"t":"2024-11-26T05:00:00Z","v":25126,"vw":53.486943},{"c":53.7991,"h":54.51,"l":51.42,"n":239,"o":52.61,"t":"2024-11-27T05:00:00Z","v":25474,"vw":52.84266},{"c":53.7077,"h":53.83,"l":48.69,"n":207,"o":52.34,"t":"2024-11-29T05:00:00Z","v":12338,"vw":53.390375},{"c":54.5519,"h":55.64,"l":53.62,"n":198,"o":53.62,"t":"2024-12-02T05:00:00Z","v":7448,"vw":54.122026},{"c":54.0901,"h":54.4849,"l":53.72,"n":154,"o":53.8,"t":"2024-12-03T05:00:00Z","v":4546,"vw":54.177725},{"c":56.7743,"h":57.01,"l":54.3,"n":600,"o":54.3,"t":"2024-12-04T05:00:00Z","v":24707,"vw":56.542876},{"c":57.7316,"h":58.36,"l":57.15,"n":363,"o":58.25,"t":"2024-12-05T05:00:00Z","v":17127,"vw":57.570704},{"c":58.08,"h":58.35,"l":57.73,"n":286,"o":57.73,"t":"2024-12-06T05:00:00Z","v":13177,"vw":58.097039},{"c":56.7659,"h":58.15,"l":56.585,"n":281,"o":58,"t":"2024-12-09T05:00:00Z","v":9940,"vw":57.40364},{"c":55.1501,"h":56.4845,"l":54.7001,"n":213,"o":56.4845,"t":"2024-12-10T05:00:00Z","v":8391,"vw":55.682432},{"c":57.1055,"h":57.69,"l":56.14,"n":151,"o":56.7719,"t":"2024-12-11T05:00:00Z","v":5738,"vw":56.877675},{"c":57.5,"h":58.405,"l":57.5,"n":175,"o":58.38,"t":"2024-12-12T05:00:00Z","v":7629,"vw":58.173513},{"c":58.1783,"h":58.69,"l":57.5,"n":136,"o":58.69,"t":"2024-12-13T05:00:00Z","v":5905,"vw":58.228223},{"c":59.14,"h":59.1699,"l":57.3303,"n":225,"o":57.3303,"t":"2024-12-16T05:00:00Z","v":14355,"vw":58.77789},{"c":59.0477,"h":59.5,"l":59,"n":211,"o":59.5,"t":"2024-12-17T05:00:00Z","v":4455,"vw":59.169859},{"c":56.89,"h":59.1242,"l":56.89,"n":202,"o":57.817,"t":"2024-12-18T05:00:00Z","v":6901,"vw":58.317923},{"c":54.56,"h":57.555,"l":52.85,"n":257,"o":56.645,"t":"2024-12-19T05:00:00Z","v":9960,"vw":54.519797},{"c":54.9989,"h":55.355,"l":53,"n":228,"o":53,"t":"2024-12-20T05:00:00Z","v":6892,"vw":54.350898},{"c":52.68,"h":53.73,"l":52.14,"n":307,"o":53.14,"t":"2024-12-23T05:00:00Z","v":14535,"vw":52.740891},{"c":55.9,"h":55.9,"l":52.95,"n":243,"o":54.14,"t":"2024-12-24T05:00:00Z","v":9724,"vw":54.616061},{"c":53.5,"h":54.66,"l":52,"n":317,"o":54.66,"t":"2024-12-26T05:00:00Z","v":8064,"vw":52.889149},{"c":53.078,"h":56.78,"l":53,"n":789,"o":54.22,"t":"2024-12-27T05:00:00Z","v":45260,"vw":53.51802},{"c":51.4,"h":51.44,"l":50.01,"n":432,"o":51.11,"t":"2024-12-30T05:00:00Z","v":14038,"vw":50.609368},{"c":50.6254,"h":51.67,"l":50.25,"n":419,"o":50.9,"t":"2024-12-31T05:00:00Z","v":17254,"vw":50.949058},{"c":51.8282,"h":52.86,"l":51.12,"n":294,"o":51.3,"t":"2025-01-02T05:00:00Z","v":9771,"vw":51.839201},{"c":53.6097,"h":53.6097,"l":52.5,"n":349,"o":52.5,"t":"2025-01-03T05:00:00Z","v":23777,"vw":53.193062},{"c":54.9621,"h":55.2699,"l":53.7,"n":381,"o":54.21,"t":"2025-01-06T05:00:00Z","v":16217,"vw":54.76878},{"c":52.1979,"h":55.025,"l":52.1979,"n":424,"o":55.025,"t":"2025-01-07T05:00:00Z","v":11070,"vw":53.371358},{"c":51.065,"h":52.3242,"l":50.38,"n":281,"o":51.12,"t":"2025-01-08T05:00:00Z","v":12126,"vw":50.874573},{"c":51.38,"h":51.629,"l":50.7399,"n":307,"o":51.065,"t":"2025-01-10T05:00:00Z","v":8773,"vw":51.155939},{"c":49.16,"h":51.86,"l":48.1259,"n":522,"o":51.86,"t":"2025-01-13T05:00:00Z","v":12724,"vw":49.006601},{"c":50.4451,"h":51.06,"l":49.7483,"n":233,"o":50.5,"t":"2025-01-14T05:00:00Z","v":4897,"vw":50.394363},{"c":53.8313,"h":54.8899,"l":50.68,"n":246,"o":50.68,"t":"2025-01-15T05:00:00Z","v":4397,"vw":52.436944},{"c":52.4793,"h":53.29,"l":51.4548,"n":510,"o":53.29,"t":"2025-01-16T05:00:00Z","v":10608,"vw":52.444153},{"c":55.2552,"h":55.32,"l":53.8752,"n":746,"o":54.03,"t":"2025-01-17T05:00:00Z","v":12095,"vw":54.469529},{"c":53.4112,"h":53.7,"l":51.5001,"n":1105,"o":53.7,"t":"2025-01-21T05:00:00Z","v":61298,"vw":52.813791},{"c":52.9964,"h":53.6474,"l":52.84,"n":489,"o":53.6,"t":"2025-01-22T05:00:00Z","v":12642,"vw":53.1587},{"c":53.0138,"h":53.3,"l":52.5,"n":434,"o":53.11,"t":"2025-01-23T05:00:00Z","v":9858,"vw":52.815893},{"c":53.5415,"h":55.1299,"l":53.5415,"n":588,"o":54.16,"t":"2025-01-24T05:00:00Z","v":51173,"vw":54.691484},{"c":51.2621,"h":52.16,"l":50.7495,"n":828,"o":51.47,"t":"2025-01-27T05:00:00Z","v":25781,"vw":51.517081},{"c":51.375,"h":52.72,"l":51.21,"n":447,"o":52.48,"t":"2025-01-28T05:00:00Z","v":28766,"vw":52.193336},{"c":51.25,"h":55.07,"l":50.83,"n":1768,"o":55.07,"t":"2025-01-29T05:00:00Z","v":140364,"vw":51.6717},{"c":49.5,"h":49.95,"l":48.5947,"n":928,"o":49.24,"t":"2025-01-30T05:00:00Z","v":37177,"vw":49.24486},{"c":49.5,"h":50.3539,"l":48.6,"n":1266,"o":49.63,"t":"2025-01-31T05:00:00Z","v":36167,"vw":49.612311},{"c":42.9004,"h":47.95,"l":42.65,"n":3867,"o":47.05,"t":"2025-02-03T05:00:00Z","v":145680,"vw":43.977002},{"c":42.79,"h":43.7545,"l":42.04,"n":1688,"o":42.9,"t":"2025-02-04T05:00:00Z","v":61682,"vw":42.911475},{"c":41.75,"h":43.5103,"l":41.25,"n":1703,"o":42.35,"t":"2025-02-05T05:00:00Z","v":84737,"vw":41.9579},{"c":41.39,"h":43.0549,"l":40.18,"n":1064,"o":42.52,"t":"2025-02-06T05:00:00Z","v":58151,"vw":41.012696},{"c":39.77,"h":42.47,"l":39.5501,"n":1113,"o":42.47,"t":"2025-02-07T05:00:00Z","v":30684,"vw":41.020001},{"c":40.9,"h":41.185,"l":40.2,"n":859,"o":41,"t":"2025-02-10T05:00:00Z","v":23906,"vw":40.730931},{"c":39.885,"h":40.96,"l":39.55,"n":1090,"o":40.86,"t":"2025-02-11T05:00:00Z","v":32688,"vw":40.277471},{"c":40.72,"h":41.2023,"l":39.1,"n":710,"o":39.3,"t":"2025-02-12T05:00:00Z","v":21341,"vw":40.264693},{"c":40.09,"h":40.77,"l":40,"n":661,"o":40,"t":"2025-02-13T05:00:00Z","v":19331,"vw":40.450191},{"c":41.74,"h":42.69,"l":41.2,"n":823,"o":41.42,"t":"2025-02-14T05:00:00Z","v":28503,"vw":42.068807},{"c":41.44,"h":42.49,"l":41,"n":1290,"o":42.07,"t":"2025-02-18T05:00:00Z","v":59642,"vw":41.520255},{"c":42.42,"h":42.42,"l":41.5255,"n":713,"o":42.05,"t":"2025-02-19T05:00:00Z","v":26163,"vw":41.89199},{"c":42.29,"h":42.82,"l":41.647,"n":751,"o":42.7499,"t":"2025-02-20T05:00:00Z","v":32319,"vw":42.322606},{"c":40.9,"h":43.55,"l":40.5252,"n":1254,"o":42.95,"t":"2025-02-21T05:00:00Z","v":67398,"vw":42.047182},{"c":40.73,"h":40.97,"l":40.01,"n":1015,"o":40.73,"t":"2025-02-24T05:00:00Z","v":47575,"vw":40.568374},{"c":38.25,"h":39.03,"l":37.0001,"n":1320,"o":38.295,"t":"2025-02-25T05:00:00Z","v":53681,"vw":37.973173},{"c":37.08,"h":38.58,"l":36.18,"n":1860,"o":37.41,"t":"2025-02-26T05:00:00Z","v":150410,"vw":37.393197},{"c":33.43,"h":35.2304,"l":33.43,"n":944,"o":35,"t":"2025-02-27T05:00:00Z","v":44938,"vw":34.581119},{"c":33.1,"h":33.53,"l":32.15,"n":1143,"o":32.32,"t":"2025-02-28T05:00:00Z","v":70569,"vw":32.965144},{"c":31.63,"h":34.87,"l":31.52,"n":1195,"o":34.87,"t":"2025-03-03T05:00:00Z","v":74193,"vw":33.621105},{"c":32.52,"h":33.05,"l":30.295,"n":826,"o":31.6,"t":"2025-03-04T05:00:00Z","v":33220,"vw":31.502484},{"c":33.91,"h":33.91,"l":32.6,"n":477,"o":33.55,"t":"2025-03-05T05:00:00Z","v":15425,"vw":33.169337},{"c":33.5,"h":33.8,"l":32.87,"n":413,"o":33.58,"t":"2025-03-06T05:00:00Z","v":14110,"vw":33.353924},{"c":33.11,"h":33.8,"l":32.6954,"n":544,"o":33.35,"t":"2025-03-07T05:00:00Z","v":19428,"vw":33.232935},{"c":28.6823,"h":32.51,"l":27.89,"n":1088,"o":32.51,"t":"2025-03-10T04:00:00Z","v":66681,"vw":28.907479},{"c":29.47,"h":29.7037,"l":28.11,"n":568,"o":28.69,"t":"2025-03-11T04:00:00Z","v":31588,"vw":28.807673},{"c":28.81,"h":29.64,"l":28.33,"n":553,"o":29.64,"t":"2025-03-12T04:00:00Z","v":15530,"vw":28.798269},{"c":28.49,"h":29.035,"l":28.1775,"n":503,"o":28.69,"t":"2025-03-13T04:00:00Z","v":22526,"vw":28.700006},{"c":29.77,"h":29.83,"l":29.04,"n":571,"o":29.04,"t":"2025-03-14T04:00:00Z","v":14034,"vw":29.583999},{"c":29.86,"h":30.01,"l":29.0001,"n":679,"o":29.52,"t":"2025-03-17T04:00:00Z","v":31035,"vw":29.409256},{"c":29.28,"h":29.53,"l":28.88,"n":515,"o":29.5,"t":"2025-03-18T04:00:00Z","v":14330,"vw":29.095871},{"c":31.11,"h":31.31,"l":30.17,"n":435,"o":30.17,"t":"2025-03-19T04:00:00Z","v":17135,"vw":31.014902},{"c":30.32,"h":30.78,"l":29.92,"n":536,"o":30.78,"t":"2025-03-20T04:00:00Z","v":19958,"vw":30.25335},{"c":30.1344,"h":30.2699,"l":29.59,"n":462,"o":29.98,"t":"2025-03-21T04:00:00Z","v":16237,"vw":30.010697},{"c":30.95,"h":31.53,"l":30.1734,"n":628,"o":31.53,"t":"2025-03-24T04:00:00Z","v":30608,"vw":30.836726},{"c":30.9,"h":32,"l":30.462,"n":540,"o":32,"t":"2025-03-25T04:00:00Z","v":29998,"vw":30.818763},{"c":30.4,"h":31.01,"l":30.235,"n":668,"o":31,"t":"2025-03-26T04:00:00Z","v":31458,"vw":30.548278},{"c":30.49,"h":30.5642,"l":30.22,"n":827,"o":30.36,"t":"2025-03-27T04:00:00Z","v":55087,"vw":30.427698},{"c":27.19,"h":28.0228,"l":27.19,"n":938,"o":28.02,"t":"2025-03-28T04:00:00Z","v":34817,"vw":27.604161},{"c":26.5,"h":27.37,"l":26.48,"n":834,"o":27.37,"t":"2025-03-31T04:00:00Z","v":55117,"vw":26.819934},{"c":27.78,"h":27.9099,"l":27.02,"n":585,"o":27.02,"t":"2025-04-01T04:00:00Z","v":50378,"vw":27.468155},{"c":27.72,"h":28.14,"l":27,"n":491,"o":27,"t":"2025-04-02T04:00:00Z","v":39189,"vw":27.610206},{"c":26.48,"h":27.19,"l":26.2,"n":602,"o":26.465,"t":"2025-04-03T04:00:00Z","v":23944,"vw":26.407643},{"c":26.64,"h":27.0756,"l":26.09,"n":561,"o":26.09,"t":"2025-04-04T04:00:00Z","v":23415,"vw":26.546333},{"c":22.97,"h":25.48,"l":22.07,"n":899,"o":25.48,"t":"2025-04-07T04:00:00Z","v":41888,"vw":23.135558},{"c":22.14,"h":24.1,"l":21.7174,"n":622,"o":24.1,"t":"2025-04-08T04:00:00Z","v":34833,"vw":22.5816},{"c":24.41,"h":24.95,"l":21.5181,"n":427,"o":21.745,"t":"2025-04-09T04:00:00Z","v":33852,"vw":23.41349},{"c":22.84,"h":24.31,"l":22.3,"n":480,"o":24.31,"t":"2025-04-10T04:00:00Z","v":20919,"vw":23.216778},{"c":23.69,"h":23.805,"l":23.14,"n":408,"o":23.53,"t":"2025-04-11T04:00:00Z","v":11966,"vw":23.634798},{"c":24.79,"h":25.61,"l":24.435,"n":473,"o":25.61,"t":"2025-04-14T04:00:00Z","v":14901,"vw":24.872537},{"c":24.36,"h":25,"l":24.16,"n":612,"o":25,"t":"2025-04-15T04:00:00Z","v":26618,"vw":24.423744},{"c":24.07,"h":24.1587,"l":23.4,"n":465,"o":24.12,"t":"2025-04-16T04:00:00Z","v":14456,"vw":23.974674},{"c":23.96,"h":24.2901,"l":23.62,"n":334,"o":24,"t":"2025-04-17T04:00:00Z","v":13866,"vw":23.962818},{"c":23.73,"h":24.48,"l":23.61,"n":524,"o":24.48,"t":"2025-04-21T04:00:00Z","v":21994,"vw":23.812212},{"c":24.72,"h":24.77,"l":24.0196,"n":362,"o":24.36,"t":"2025-04-22T04:00:00Z","v":16465,"vw":24.61245},{"c":25.18,"h":25.4864,"l":24.9288,"n":390,"o":25.4864,"t":"2025-04-23T04:00:00Z","v":14854,"vw":25.075161},{"c":25.14,"h":25.14,"l":25,"n":584,"o":25.01,"t":"2025-04-24T04:00:00Z","v":46675,"vw":25.04219},{"c":25.24,"h":25.41,"l":24.875,"n":787,"o":25.41,"t":"2025-04-25T04:00:00Z","v":57330,"vw":25.17039},{"c":25.44,"h":25.58,"l":24.8757,"n":956,"o":25.58,"t":"2025-04-28T04:00:00Z","v":97241,"vw":25.354829},{"c":24.43,"h":24.54,"l":24.0717,"n":643,"o":24.54,"t":"2025-04-29T04:00:00Z","v":49740,"vw":24.302514},{"c":24,"h":24.37,"l":23.651,"n":668,"o":24,"t":"2025-04-30T04:00:00Z","v":40978,"vw":23.966852},{"c":24.6025,"h":24.8,"l":24.23,"n":474,"o":24.23,"t":"2025-05-01T04:00:00Z","v":18435,"vw":24.567843},{"c":24.65,"h":24.7721,"l":24.03,"n":479,"o":24.77,"t":"2025-05-02T04:00:00Z","v":14345,"vw":24.436321},{"c":24.69,"h":24.69,"l":24.1617,"n":458,"o":24.36,"t":"2025-05-05T04:00:00Z","v":17205,"vw":24.355333},{"c":24.46,"h":24.46,"l":24,"n":346,"o":24.33,"t":"2025-05-06T04:00:00Z","v":9559,"vw":24.114279},{"c":24.33,"h":24.6899,"l":24.07,"n":393,"o":24.68,"t":"2025-05-07T04:00:00Z","v":31669,"vw":24.388994},{"c":25.4,"h":25.6,"l":24.89,"n":443,"o":24.89,"t":"2025-05-08T04:00:00Z","v":16503,"vw":25.344921},{"c":25.95,"h":25.95,"l":25.4,"n":410,"o":25.765,"t":"2025-05-09T04:00:00Z","v":14558,"vw":25.792448},{"c":25.47,"h":26.35,"l":25.47,"n":583,"o":26.35,"t":"2025-05-12T04:00:00Z","v":21909,"vw":25.807011},{"c":25.98,"h":26.21,"l":25.57,"n":453,"o":26.21,"t":"2025-05-13T04:00:00Z","v":13806,"vw":25.841052},{"c":25.99,"h":26.02,"l":25.56,"n":508,"o":25.93,"t":"2025-05-14T04:00:00Z","v":27877,"vw":25.804356},{"c":26.11,"h":26.11,"l":25.75,"n":354,"o":25.75,"t":"2025-05-15T04:00:00Z","v":10818,"vw":25.927393},{"c":26.029,"h":26.1199,"l":25.8,"n":494,"o":26.07,"t":"2025-05-16T04:00:00Z","v":22469,"vw":25.949969},{"c":25.05,"h":25.36,"l":24.53,"n":924,"o":25.32,"t":"2025-05-19T04:00:00Z","v":37691,"vw":24.941453},{"c":25.35,"h":25.35,"l":24.8601,"n":465,"o":25.3,"t":"2025-05-20T04:00:00Z","v":25928,"vw":25.071842},{"c":25.42,"h":25.86,"l":24.7118,"n":483,"o":25.08,"t":"2025-05-21T04:00:00Z","v":21734,"vw":25.337985},{"c":25.86,"h":26.135,"l":25.57,"n":353,"o":25.57,"t":"2025-05-22T04:00:00Z","v":16338,"vw":25.920103},{"c":25.71,"h":25.855,"l":25.02,"n":444,"o":25.74,"t":"2025-05-23T04:00:00Z","v":14432,"vw":25.557881},{"c":26.66,"h":26.66,"l":26.1,"n":747,"o":26.1,"t":"2025-05-27T04:00:00Z","v":75880,"vw":26.382974},{"c":26.2,"h":26.53,"l":26.05,"n":1035,"o":26.48,"t":"2025-05-28T04:00:00Z","v":91939,"vw":26.296685},{"c":24.96,"h":25.24,"l":24.7507,"n":642,"o":25.24,"t":"2025-05-29T04:00:00Z","v":26293,"vw":24.968087},{"c":24.35,"h":24.74,"l":24.26,"n":915,"o":24.62,"t":"2025-05-30T04:00:00Z","v":71393,"vw":24.514524},{"c":24.1,"h":24.5186,"l":23.87,"n":706,"o":23.9,"t":"2025-06-02T04:00:00Z","v":26921,"vw":24.213982},{"c":25.07,"h":25.16,"l":24.72,"n":438,"o":24.72,"t":"2025-06-03T04:00:00Z","v":22533,"vw":24.989308},{"c":25.23,"h":25.4,"l":24.8001,"n":414,"o":24.88,"t":"2025-06-04T04:00:00Z","v":20148,"vw":25.173572},{"c":24.36,"h":25.11,"l":24.36,"n":582,"o":25.02,"t":"2025-06-05T04:00:00Z","v":15447,"vw":24.756818},{"c":24.09,"h":24.5198,"l":24.06,"n":666,"o":24.25,"t":"2025-06-06T04:00:00Z","v":54146,"vw":24.199823},{"c":24.875,"h":25.08,"l":24.45,"n":571,"o":24.53,"t":"2025-06-09T04:00:00Z","v":40307,"vw":24.631096},{"c":26.18,"h":26.18,"l":25.63,"n":512,"o":26.15,"t":"2025-06-10T04:00:00Z","v":25923,"vw":25.851425},{"c":26.31,"h":26.38,"l":25.97,"n":423,"o":26.05,"t":"2025-06-11T04:00:00Z","v":34334,"vw":26.149779},{"c":25.92,"h":26.2697,"l":25.79,"n":380,"o":25.79,"t":"2025-06-12T04:00:00Z","v":22403,"vw":26.15577},{"c":24.79,"h":25.4649,"l":24.6,"n":708,"o":25.37,"t":"2025-06-13T04:00:00Z","v":21199,"vw":24.851557},{"c":25.65,"h":26.06,"l":25.4062,"n":866,"o":25.71,"t":"2025-06-16T04:00:00Z","v":64890,"vw":25.767459},{"c":24.9371,"h":25.31,"l":24.3,"n":1268,"o":25.26,"t":"2025-06-17T04:00:00Z","v":71852,"vw":24.794977},{"c":24.76,"h":25,"l":24.45,"n":654,"o":25,"t":"2025-06-18T04:00:00Z","v":25599,"vw":24.719879},{"c":23.88,"h":25.15,"l":23.45,"n":1572,"o":25.135,"t":"2025-06-20T04:00:00Z","v":84755,"vw":24.303332},{"c":23.01,"h":23.1647,"l":22.1,"n":1839,"o":22.89,"t":"2025-06-23T04:00:00Z","v":68864,"vw":22.753755},{"c":24.37,"h":24.37,"l":23.78,"n":976,"o":23.92,"t":"2025-06-24T04:00:00Z","v":60514,"vw":24.135437},{"c":24.16,"h":24.74,"l":23.87,"n":901,"o":24.26,"t":"2025-06-25T04:00:00Z","v":47024,"vw":24.133316},{"c":24.59,"h":24.59,"l":24.16,"n":1051,"o":24.3,"t":"2025-06-26T04:00:00Z","v":87258,"vw":24.307059},{"c":24.38,"h":24.5474,"l":24,"n":1301,"o":24.24,"t":"2025-06-27T04:00:00Z","v":61612,"vw":24.288304},{"c":24.97,"h":24.97,"l":24.5,"n":1026,"o":24.6,"t":"2025-06-30T04:00:00Z","v":60514,"vw":24.663125},{"c":24.41,"h":24.77,"l":24.3441,"n":3354,"o":24.65,"t":"2025-07-01T04:00:00Z","v":389183,"vw":24.522712},{"c":24.08,"h":24.08,"l":22.9717,"n":1965,"o":23.29,"t":"2025-07-02T04:00:00Z","v":167554,"vw":23.580027},{"c":24.13,"h":24.13,"l":23.85,"n":1772,"o":23.95,"t":"2025-07-03T04:00:00Z","v":151643,"vw":23.904742},{"c":23.98,"h":24.15,"l":23.75,"n":2591,"o":24.15,"t":"2025-07-07T04:00:00Z","v":164913,"vw":23.910486},{"c":24.5,"h":24.5,"l":23.9243,"n":2503,"o":24.32,"t":"2025-07-08T04:00:00Z","v":250714,"vw":24.205741},{"c":24.99,"h":24.99,"l":24,"n":1974,"o":24.45,"t":"2025-07-09T04:00:00Z","v":190258,"vw":24.385648},{"c":25.1,"h":25.1,"l":24.64,"n":1766,"o":24.9,"t":"2025-07-10T04:00:00Z","v":122682,"vw":24.915007},{"c":25.33,"h":25.5,"l":24.92,"n":1950,"o":25.5,"t":"2025-07-11T04:00:00Z","v":139722,"vw":25.126104},{"c":25.31,"h":25.685,"l":25.2174,"n":2446,"o":25.57,"t":"2025-07-14T04:00:00Z","v":150372,"vw":25.450298},{"c":25.77,"h":25.97,"l":25.15,"n":2652,"o":25.6,"t":"2025-07-15T04:00:00Z","v":325375,"vw":25.623341},{"c":26.47,"h":26.5599,"l":25.5036,"n":1904,"o":25.64,"t":"2025-07-16T04:00:00Z","v":224180,"vw":26.080751},{"c":26.73,"h":26.78,"l":26.47,"n":2204,"o":26.77,"t":"2025-07-17T04:00:00Z","v":211720,"vw":26.652895},{"c":27,"h":27.35,"l":26.9,"n":2678,"o":27.24,"t":"2025-07-18T04:00:00Z","v":213727,"vw":27.067332},{"c":27.81,"h":27.86,"l":27.5,"n":3762,"o":27.69,"t":"2025-07-21T04:00:00Z","v":358603,"vw":27.7077},{"c":27.66,"h":27.879,"l":27.0701,"n":2688,"o":27.56,"t":"2025-07-22T04:00:00Z","v":250993,"vw":27.567623},{"c":26.56,"h":27.21,"l":26.3,"n":2394,"o":27.21,"t":"2025-07-23T04:00:00Z","v":174593,"vw":26.628893},{"c":27.75,"h":27.75,"l":26.7617,"n":1756,"o":26.77,"t":"2025-07-24T04:00:00Z","v":133129,"vw":27.389777},{"c":27.11,"h":27.6888,"l":26.88,"n":2312,"o":27.61,"t":"2025-07-25T04:00:00Z","v":109441,"vw":27.201951},{"c":27.94,"h":29.5237,"l":27.54,"n":2797,"o":28.07,"t":"2025-07-28T04:00:00Z","v":232669,"vw":28.013059},{"c":27.775,"h":28.4765,"l":27.42,"n":2774,"o":28.46,"t":"2025-07-29T04:00:00Z","v":260637,"vw":27.946065},{"c":27.68,"h":27.88,"l":26.8101,"n":1922,"o":27.54,"t":"2025-07-30T04:00:00Z","v":222249,"vw":27.54127},{"c":27.28,"h":27.9886,"l":27.1,"n":1784,"o":27.91,"t":"2025-07-31T04:00:00Z","v":147492,"vw":27.700269},{"c":25.28,"h":26.69,"l":25.28,"n":3228,"o":26.69,"t":"2025-08-01T04:00:00Z","v":203112,"vw":26.059703},{"c":26.77,"h":26.77,"l":25.7258,"n":2457,"o":25.99,"t":"2025-08-04T04:00:00Z","v":185748,"vw":26.401922},{"c":26.13,"h":26.6,"l":25.9,"n":2754,"o":26.44,"t":"2025-08-05T04:00:00Z","v":227788,"vw":26.129765},{"c":26.67,"h":26.67,"l":25.9002,"n":1796,"o":26.05,"t":"2025-08-06T04:00:00Z","v":167511,"vw":26.252305},{"c":27.29,"h":27.31,"l":27.02,"n":1769,"o":27.135,"t":"2025-08-07T04:00:00Z","v":143593,"vw":27.162408},{"c":27.64,"h":27.64,"l":27.2224,"n":2179,"o":27.4,"t":"2025-08-08T04:00:00Z","v":99259,"vw":27.470367},{"c":28.78,"h":28.9189,"l":27.88,"n":3108,"o":27.88,"t":"2025-08-11T04:00:00Z","v":244393,"vw":28.600083},{"c":29.15,"h":29.2,"l":28.7391,"n":3852,"o":29,"t":"2025-08-12T04:00:00Z","v":237167,"vw":29.016104},{"c":28.945,"h":29.2499,"l":28.6501,"n":3083,"o":29.23,"t":"2025-08-13T04:00:00Z","v":208207,"vw":28.925913},{"c":29.02,"h":29.02,"l":28.55,"n":3834,"o":28.55,"t":"2025-08-14T04:00:00Z","v":198426,"vw":28.69313},{"c":29.06,"h":29.26,"l":28.7,"n":2960,"o":29,"t":"2025-08-15T04:00:00Z","v":151824,"vw":28.882481},{"c":29.11,"h":29.29,"l":28.446,"n":3109,"o":28.85,"t":"2025-08-18T04:00:00Z","v":172989,"vw":28.875923},{"c":28.19,"h":29.151,"l":27.83,"n":3783,"o":28.97,"t":"2025-08-19T04:00:00Z","v":267510,"vw":28.379883},{"c":28.91,"h":28.9701,"l":27.4301,"n":2605,"o":27.89,"t":"2025-08-20T04:00:00Z","v":173911,"vw":28.214541},{"c":28.11,"h":28.7899,"l":28.08,"n":2104,"o":28.57,"t":"2025-08-21T04:00:00Z","v":114862,"vw":28.375933},{"c":31.78,"h":31.78,"l":28.32,"n":3054,"o":28.5,"t":"2025-08-22T04:00:00Z","v":197179,"vw":30.784442},{"c":29.61,"h":31.46,"l":29.33,"n":5566,"o":31.13,"t":"2025-08-25T04:00:00Z","v":567167,"vw":30.411288},{"c":30.59,"h":30.59,"l":29.45,"n":3124,"o":29.75,"t":"2025-08-26T04:00:00Z","v":296881,"vw":30.000664},{"c":30.51,"h":30.51,"l":29.5001,"n":2511,"o":30.09,"t":"2025-08-27T04:00:00Z","v":174590,"vw":30.114552},{"c":29.38,"h":30.47,"l":29.38,"n":3140,"o":30.44,"t":"2025-08-28T04:00:00Z","v":206655,"vw":29.908496},{"c":28.85,"h":29.18,"l":28.28,"n":4002,"o":28.99,"t":"2025-08-29T04:00:00Z","v":225697,"vw":28.688932},{"c":28.65,"h":29.22,"l":28.65,"n":4069,"o":28.97,"t":"2025-09-02T04:00:00Z","v":354068,"vw":28.910113},{"c":29.25,"h":29.25,"l":28.5104,"n":2401,"o":28.69,"t":"2025-09-03T04:00:00Z","v":183460,"vw":28.819657},{"c":27.95,"h":28.7412,"l":27.74,"n":5223,"o":28.625,"t":"2025-09-04T04:00:00Z","v":333713,"vw":28.100154},{"c":28.415,"h":29.03,"l":27.6976,"n":3301,"o":28.74,"t":"2025-09-05T04:00:00Z","v":206730,"vw":28.20613},{"c":28.36,"h":28.7596,"l":28.16,"n":3682,"o":28.53,"t":"2025-09-08T04:00:00Z","v":234609,"vw":28.370609},{"c":28.5,"h":28.64,"l":28.15,"n":4274,"o":28.48,"t":"2025-09-09T04:00:00Z","v":313518,"vw":28.311066},{"c":28.15,"h":28.63,"l":27.85,"n":3460,"o":28.5,"t":"2025-09-10T04:00:00Z","v":297475,"vw":28.283672},{"c":28.88,"h":28.88,"l":28.39,"n":2999,"o":28.65,"t":"2025-09-11T04:00:00Z","v":192845,"vw":28.620221},{"c":30.21,"h":30.21,"l":29,"n":3723,"o":29,"t":"2025-09-12T04:00:00Z","v":339965,"vw":29.581084},{"c":29.21,"h":29.6613,"l":29,"n":5618,"o":29.47,"t":"2025-09-15T04:00:00Z","v":433795,"vw":29.238794},{"c":29.25,"h":29.4,"l":28.72,"n":5403,"o":29.38,"t":"2025-09-16T04:00:00Z","v":445977,"vw":29.056626},{"c":28.99,"h":28.99,"l":28.35,"n":4061,"o":28.91,"t":"2025-09-17T04:00:00Z","v":327544,"vw":28.710151},{"c":29.34,"h":29.689,"l":29.1567,"n":3357,"o":29.36,"t":"2025-09-18T04:00:00Z","v":256682,"vw":29.414706},{"c":28.86,"h":29.3488,"l":28.5472,"n":4950,"o":29.15,"t":"2025-09-19T04:00:00Z","v":317115,"vw":28.795979},{"c":26.7,"h":27.74,"l":26.7,"n":10392,"o":27.74,"t":"2025-09-22T04:00:00Z","v":743061,"vw":27.016025},{"c":27.35,"h":27.5192,"l":27.08,"n":3527,"o":27.12,"t":"2025-09-23T04:00:00Z","v":317686,"vw":27.303785},{"c":26.5,"h":27.09,"l":26.48,"n":4147,"o":27.09,"t":"2025-09-24T04:00:00Z","v":267966,"vw":26.661032},{"c":24.58,"h":25.9235,"l":24.2,"n":6713,"o":25.9,"t":"2025-09-25T04:00:00Z","v":415723,"vw":25.196708},{"c":25.99,"h":25.99,"l":24.65,"n":3253,"o":24.9,"t":"2025-09-26T04:00:00Z","v":232211,"vw":25.247301},{"c":26.57,"h":26.84,"l":26.25,"n":3418,"o":26.62,"t":"2025-09-29T04:00:00Z","v":247916,"vw":26.626931},{"c":26.67,"h":26.8101,"l":26.3,"n":3462,"o":26.69,"t":"2025-09-30T04:00:00Z","v":236329,"vw":26.55507},{"c":26.91,"h":27.1138,"l":26.6604,"n":2366,"o":26.8,"t":"2025-10-01T04:00:00Z","v":190603,"vw":26.93991},{"c":27.28,"h":27.31,"l":27.0189,"n":2513,"o":27.25,"t":"2025-10-02T04:00:00Z","v":258594,"vw":27.223283},{"c":27.21,"h":27.34,"l":27.05,"n":2877,"o":27.3,"t":"2025-10-03T04:00:00Z","v":209616,"vw":27.264019},{"c":28.13,"h":28.24,"l":27.5135,"n":3071,"o":27.59,"t":"2025-10-06T04:00:00Z","v":283334,"vw":27.90324},{"c":27.67,"h":28.4499,"l":27.04,"n":4494,"o":28.35,"t":"2025-10-07T04:00:00Z","v":345750,"vw":27.587073},{"c":27.2,"h":27.5,"l":26.9501,"n":3459,"o":27.21,"t":"2025-10-08T04:00:00Z","v":273393,"vw":27.203844},{"c":26.01,"h":26.95,"l":25.86,"n":6006,"o":26.95,"t":"2025-10-09T04:00:00Z","v":381124,"vw":26.165872},{"c":24.1,"h":26.3,"l":23.68,"n":8296,"o":26.23,"t":"2025-10-10T04:00:00Z","v":534234,"vw":24.903262},{"c":25.28,"h":25.28,"l":24.44,"n":2887,"o":24.9,"t":"2025-10-13T04:00:00Z","v":213947,"vw":24.726301},{"c":24.66,"h":24.79,"l":23.41,"n":3936,"o":23.89,"t":"2025-10-14T04:00:00Z","v":310251,"vw":24.17226},{"c":23.77,"h":24.29,"l":23.4,"n":3916,"o":24.26,"t":"2025-10-15T04:00:00Z","v":284812,"vw":23.833018},{"c":23.15,"h":24.18,"l":22.92,"n":4086,"o":24,"t":"2025-10-16T04:00:00Z","v":276167,"vw":23.480252},{"c":22.51,"h":22.9763,"l":22.2,"n":3832,"o":22.58,"t":"2025-10-17T04:00:00Z","v":206341,"vw":22.571553},{"c":23.39,"h":23.78,"l":23.16,"n":2617,"o":23.53,"t":"2025-10-20T04:00:00Z","v":172044,"vw":23.51665},{"c":23.94,"h":24.17,"l":23.11,"n":2591,"o":23.4,"t":"2025-10-21T04:00:00Z","v":169773,"vw":23.655013},{"c":22.59,"h":23.17,"l":22.35,"n":3218,"o":23,"t":"2025-10-22T04:00:00Z","v":232942,"vw":22.544623},{"c":22.97,"h":23.08,"l":22.5,"n":2311,"o":22.94,"t":"2025-10-23T04:00:00Z","v":176423,"vw":22.762754},{"c":23.46,"h":23.54,"l":22.9,"n":2677,"o":23.16,"t":"2025-10-24T04:00:00Z","v":199607,"vw":23.18222},{"c":24.6,"h":24.7,"l":24.1,"n":2434,"o":24.38,"t":"2025-10-27T04:00:00Z","v":243972,"vw":24.494095},{"c":24.29,"h":24.6276,"l":24.15,"n":2435,"o":24.52,"t":"2025-10-28T04:00:00Z","v":187562,"vw":24.412789},{"c":23.38,"h":24.13,"l":22.895,"n":2654,"o":24.01,"t":"2025-10-29T04:00:00Z","v":161032,"vw":23.418258},{"c":22.2,"h":22.905,"l":22,"n":3515,"o":22.87,"t":"2025-10-30T04:00:00Z","v":184987,"vw":22.441678},{"c":23.39,"h":23.39,"l":22.72,"n":2093,"o":23.32,"t":"2025-10-31T04:00:00Z","v":418500,"vw":22.824508},{"c":21.36,"h":22.55,"l":21.12,"n":5630,"o":22.33,"t":"2025-11-03T05:00:00Z","v":416099,"vw":21.632123},{"c":19.41,"h":21.3,"l":18.88,"n":4840,"o":20.91,"t":"2025-11-04T05:00:00Z","v":332995,"vw":20.21057},{"c":20.44,"h":20.46,"l":19.44,"n":1987,"o":19.5,"t":"2025-11-05T05:00:00Z","v":140675,"vw":19.922273},{"c":19.54,"h":20.17,"l":19.18,"n":2724,"o":20.17,"t":"2025-11-06T05:00:00Z","v":238097,"vw":19.59226},{"c":20.3,"h":20.52,"l":18.9,"n":2000,"o":19.16,"t":"2025-11-07T05:00:00Z","v":162883,"vw":19.622361},{"c":21.27,"h":21.98,"l":20.77,"n":1961,"o":21.34,"t":"2025-11-10T05:00:00Z","v":185721,"vw":21.099737},{"c":20.65,"h":21.15,"l":20.49,"n":1951,"o":21.05,"t":"2025-11-11T05:00:00Z","v":152985,"vw":20.717672},{"c":20.07,"h":20.9,"l":19.865,"n":1709,"o":20.9,"t":"2025-11-12T05:00:00Z","v":103732,"vw":20.256742},{"c":18.7,"h":20.4,"l":18.58,"n":3126,"o":20.38,"t":"2025-11-13T05:00:00Z","v":328961,"vw":19.294955},{"c":18.51,"h":19.1746,"l":18.31,"n":2229,"o":18.38,"t":"2025-11-14T05:00:00Z","v":188751,"vw":18.804228},{"c":17.98,"h":18.9322,"l":17.63,"n":2707,"o":18.535,"t":"2025-11-17T05:00:00Z","v":208877,"vw":18.283596},{"c":18.74,"h":18.8492,"l":18,"n":1957,"o":18.01,"t":"2025-11-18T05:00:00Z","v":199362,"vw":18.528008},{"c":17.45,"h":18.3,"l":16.93,"n":2659,"o":17.92,"t":"2025-11-19T05:00:00Z","v":189663,"vw":17.416879},{"c":16.76,"h":17.7868,"l":16.52,"n":2415,"o":17.68,"t":"2025-11-20T05:00:00Z","v":272776,"vw":16.878869},{"c":16.09,"h":16.48,"l":15.7301,"n":2628,"o":16.07,"t":"2025-11-21T05:00:00Z","v":257156,"vw":16.019074},{"c":17.35,"h":17.35,"l":16.44,"n":1598,"o":16.46,"t":"2025-11-24T05:00:00Z","v":108124,"vw":16.878183},{"c":17.3,"h":17.39,"l":16.86,"n":1529,"o":17.17,"t":"2025-11-25T05:00:00Z","v":152696,"vw":17.171502},{"c":17.37,"h":17.552,"l":16.936,"n":1415,"o":17.06,"t":"2025-11-26T05:00:00Z","v":108776,"vw":17.22998},{"c":17.79,"h":17.9,"l":17.5596,"n":1403,"o":17.78,"t":"2025-11-28T05:00:00Z","v":111595,"vw":17.745738},{"c":16.37,"h":16.9111,"l":16.11,"n":2605,"o":16.84,"t":"2025-12-01T05:00:00Z","v":246282,"vw":16.421491},{"c":17.61,"h":17.72,"l":16.78,"n":1641,"o":17.1,"t":"2025-12-02T05:00:00Z","v":135617,"vw":17.450453},{"c":18,"h":18.1,"l":17.6692,"n":1415,"o":17.79,"t":"2025-12-03T05:00:00Z","v":113265,"vw":17.930744},{"c":18.31,"h":18.44,"l":17.84,"n":1473,"o":18.35,"t":"2025-12-04T05:00:00Z","v":86623,"vw":18.207313},{"c":17.77,"h":18.3,"l":17.5,"n":1897,"o":18.12,"t":"2025-12-05T05:00:00Z","v":146840,"vw":17.817641},{"c":18.12,"h":18.37,"l":17.99,"n":1233,"o":18.13,"t":"2025-12-08T05:00:00Z","v":108737,"vw":18.1484},{"c":18.97,"h":19.0899,"l":18.08,"n":1451,"o":18.12,"t":"2025-12-09T05:00:00Z","v":116682,"vw":18.758309},{"c":18.88,"h":19.07,"l":18.65,"n":1078,"o":19.07,"t":"2025-12-10T05:00:00Z","v":96463,"vw":18.803026},{"c":18.74,"h":18.74,"l":18.3,"n":1471,"o":18.48,"t":"2025-12-11T05:00:00Z","v":143271,"vw":18.392299},{"c":18.01,"h":18.8399,"l":17.81,"n":1399,"o":18.81,"t":"2025-12-12T05:00:00Z","v":61230,"vw":18.14698},{"c":17.2,"h":18.345,"l":17.12,"n":1836,"o":18.17,"t":"2025-12-15T05:00:00Z","v":131147,"vw":17.619027},{"c":17.26,"h":17.57,"l":17.21,"n":1155,"o":17.21,"t":"2025-12-16T05:00:00Z","v":146926,"vw":17.378484},{"c":16.54,"h":17.67,"l":16.3058,"n":1467,"o":17.23,"t":"2025-12-17T05:00:00Z","v":127467,"vw":17.041647},{"c":16.38,"h":17.5,"l":16.22,"n":1691,"o":17.21,"t":"2025-12-18T05:00:00Z","v":106939,"vw":16.676341},{"c":17.5,"h":17.5,"l":17.07,"n":1267,"o":17.16,"t":"2025-12-19T05:00:00Z","v":109283,"vw":17.295016},{"c":17.49,"h":17.81,"l":17.2901,"n":1423,"o":17.79,"t":"2025-12-22T05:00:00Z","v":120200,"vw":17.590815},{"c":17.45,"h":17.45,"l":17,"n":1248,"o":17.32,"t":"2025-12-23T05:00:00Z","v":112198,"vw":17.187998},{"c":17.46,"h":17.49,"l":17.148,"n":743,"o":17.25,"t":"2025-12-24T05:00:00Z","v":50947,"vw":17.302886},{"c":17.28,"h":17.71,"l":17.19,"n":1622,"o":17.59,"t":"2025-12-26T05:00:00Z","v":173436,"vw":17.346814},{"c":17.57,"h":17.63,"l":17.3501,"n":1649,"o":17.49,"t":"2025-12-29T05:00:00Z","v":153898,"vw":17.481961},{"c":17.7,"h":17.82,"l":17.58,"n":1207,"o":17.74,"t":"2025-12-30T05:00:00Z","v":130157,"vw":17.694865},{"c":17.51,"h":17.7,"l":17.44,"n":1262,"o":17.62,"t":"2025-12-31T05:00:00Z","v":120663,"vw":17.557058},{"c":18.2,"h":18.24,"l":17.85,"n":1630,"o":17.86,"t":"2026-01-02T05:00:00Z","v":105695,"vw":18.128201},{"c":18.75,"h":18.8,"l":18.3,"n":1406,"o":18.3,"t":"2026-01-05T05:00:00Z","v":85324,"vw":18.526197},{"c":18.83,"h":18.99,"l":18.6,"n":1520,"o":18.99,"t":"2026-01-06T05:00:00Z","v":180818,"vw":18.831631},{"c":18.33,"h":18.58,"l":18.21,"n":1274,"o":18.56,"t":"2026-01-07T05:00:00Z","v":98735,"vw":18.370443},{"c":18.21,"h":18.3,"l":17.812,"n":1344,"o":18.12,"t":"2026-01-08T05:00:00Z","v":101185,"vw":18.075061},{"c":18.06,"h":18.35,"l":17.89,"n":1258,"o":18.02,"t":"2026-01-09T05:00:00Z","v":75692,"vw":18.032734},{"c":18.16,"h":18.3,"l":17.94,"n":1199,"o":17.94,"t":"2026-01-12T05:00:00Z","v":101336,"vw":18.182228},{"c":18.54,"h":18.6,"l":18.3302,"n":1296,"o":18.45,"t":"2026-01-13T05:00:00Z","v":114514,"vw":18.476929},{"c":18.42,"h":18.605,"l":18.4,"n":1180,"o":18.55,"t":"2026-01-14T05:00:00Z","v":140474,"vw":18.493715},{"c":18.55,"h":18.6,"l":18.43,"n":1235,"o":18.58,"t":"2026-01-15T05:00:00Z","v":101570,"vw":18.524613},{"c":18.3,"h":18.55,"l":18.18,"n":1580,"o":18.55,"t":"2026-01-16T05:00:00Z","v":103096,"vw":18.319648},{"c":16.98,"h":17.65,"l":16.74,"n":3565,"o":17.65,"t":"2026-01-20T05:00:00Z","v":379422,"vw":17.003636},{"c":16.8106,"h":16.945,"l":15.9166,"n":2352,"o":16.47,"t":"2026-01-21T05:00:00Z","v":147149,"vw":16.426423},{"c":16.3,"h":16.655,"l":16.147,"n":2019,"o":16.54,"t":"2026-01-22T05:00:00Z","v":130442,"vw":16.365474},{"c":16.4,"h":16.71,"l":16.03,"n":1601,"o":16.35,"t":"2026-01-23T05:00:00Z","v":149530,"vw":16.332787},{"c":16.28,"h":16.413,"l":16.0771,"n":1480,"o":16.16,"t":"2026-01-26T05:00:00Z","v":101563,"vw":16.255122},{"c":16.7,"h":16.82,"l":16.28,"n":1298,"o":16.34,"t":"2026-01-27T05:00:00Z","v":127026,"vw":16.564146},{"c":16.59,"h":16.59,"l":16.36,"n":1052,"o":16.54,"t":"2026-01-28T05:00:00Z","v":72357,"vw":16.490129},{"c":15.55,"h":16.28,"l":15.21,"n":2888,"o":16.28,"t":"2026-01-29T05:00:00Z","v":268860,"vw":15.626348},{"c":14.89,"h":15.49,"l":14.6,"n":2438,"o":15.49,"t":"2026-01-30T05:00:00Z","v":194549,"vw":15.015747},{"c":13.005,"h":13.36,"l":12.9338,"n":3668,"o":13.3,"t":"2026-02-02T05:00:00Z","v":411186,"vw":13.150498},{"c":12.82,"h":13.09,"l":11.8201,"n":4001,"o":13.09,"t":"2026-02-03T05:00:00Z","v":527645,"vw":12.522656},{"c":11.87,"h":12.2457,"l":11.45,"n":2190,"o":12.07,"t":"2026-02-04T05:00:00Z","v":294734,"vw":11.910803},{"c":10.26,"h":11.57,"l":10.1001,"n":3089,"o":11.36,"t":"2026-02-05T05:00:00Z","v":442662,"vw":10.876283},{"c":11.4,"h":11.558,"l":10.74,"n":2023,"o":10.74,"t":"2026-02-06T05:00:00Z","v":336871,"vw":11.258566},{"c":11.74,"h":11.82,"l":11.19,"n":1437,"o":11.2,"t":"2026-02-09T05:00:00Z","v":129545,"vw":11.582307},{"c":11.28,"h":11.42,"l":11.13,"n":1804,"o":11.32,"t":"2026-02-10T05:00:00Z","v":221838,"vw":11.270471},{"c":10.8,"h":11.0449,"l":10.51,"n":1683,"o":11,"t":"2026-02-11T05:00:00Z","v":183415,"vw":10.705869},{"c":10.59,"h":10.99,"l":10.47,"n":1541,"o":10.92,"t":"2026-02-12T05:00:00Z","v":247569,"vw":10.685741},{"c":11.35,"h":11.44,"l":10.85,"n":1483,"o":10.86,"t":"2026-02-13T05:00:00Z","v":242612,"vw":11.190635},{"c":11.16,"h":11.18,"l":10.83,"n":1427,"o":11.02,"t":"2026-02-17T05:00:00Z","v":118821,"vw":11.054263},{"c":10.7,"h":11.0639,"l":10.61,"n":1233,"o":10.86,"t":"2026-02-18T05:00:00Z","v":118274,"vw":10.768299},{"c":10.75,"h":10.75,"l":10.52,"n":1368,"o":10.64,"t":"2026-02-19T05:00:00Z","v":151564,"vw":10.597941},{"c":10.81,"h":10.83,"l":10.58,"n":1489,"o":10.74,"t":"2026-02-20T05:00:00Z","v":176952,"vw":10.720534},{"c":10.33,"h":10.65,"l":10.19,"n":1593,"o":10.56,"t":"2026-02-23T05:00:00Z","v":171553,"vw":10.401472},{"c":10.31,"h":10.32,"l":9.965,"n":1286,"o":10.09,"t":"2026-02-24T05:00:00Z","v":98816,"vw":10.210621},{"c":11.01,"h":11.065,"l":10.66,"n":1386,"o":10.66,"t":"2026-02-25T05:00:00Z","v":105808,"vw":10.863482},{"c":11.03,"h":11.22,"l":10.81,"n":1181,"o":11.22,"t":"2026-02-26T05:00:00Z","v":47272,"vw":10.998434},{"c":10.6,"h":10.8299,"l":10.4888,"n":1364,"o":10.72,"t":"2026-02-27T05:00:00Z","v":68942,"vw":10.645419},{"c":10.99,"h":11,"l":10.555,"n":1200,"o":10.59,"t":"2026-03-02T05:00:00Z","v":97869,"vw":10.782534},{"c":10.86,"h":10.88,"l":10.5601,"n":1251,"o":10.67,"t":"2026-03-03T05:00:00Z","v":95011,"vw":10.733745},{"c":10.9,"h":11.01,"l":10.82,"n":1073,"o":10.9,"t":"2026-03-04T05:00:00Z","v":99217,"vw":10.933018},{"c":11,"h":11,"l":10.88,"n":1127,"o":11,"t":"2026-03-05T05:00:00Z","v":85529,"vw":10.938474},{"c":10.97,"h":10.97,"l":10.75,"n":1295,"o":10.83,"t":"2026-03-06T05:00:00Z","v":103652,"vw":10.844948},{"c":11.21,"h":11.25,"l":11.01,"n":1064,"o":11.01,"t":"2026-03-09T04:00:00Z","v":132522,"vw":11.128428},{"c":11.21,"h":11.4599,"l":11.13,"n":1390,"o":11.22,"t":"2026-03-10T04:00:00Z","v":171578,"vw":11.277604},{"c":11.3,"h":11.3,"l":11.03,"n":835,"o":11.11,"t":"2026-03-11T04:00:00Z","v":132566,"vw":11.200856},{"c":11.31,"h":11.374,"l":11.09,"n":1119,"o":11.21,"t":"2026-03-12T04:00:00Z","v":119925,"vw":11.239434},{"c":11.42,"h":11.8797,"l":11.38,"n":1388,"o":11.68,"t":"2026-03-13T04:00:00Z","v":199180,"vw":11.594305},{"c":12.24,"h":12.24,"l":12.01,"n":1655,"o":12.01,"t":"2026-03-16T04:00:00Z","v":371063,"vw":12.141271},{"c":12.28,"h":12.33,"l":12.1802,"n":1428,"o":12.25,"t":"2026-03-17T04:00:00Z","v":202283,"vw":12.248708},{"c":11.86,"h":12,"l":11.71,"n":1014,"o":11.99,"t":"2026-03-18T04:00:00Z","v":71798,"vw":11.850446},{"c":11.69,"h":11.69,"l":11.42,"n":1110,"o":11.62,"t":"2026-03-19T04:00:00Z","v":88999,"vw":11.540442},{"c":11.66,"h":11.73,"l":11.51,"n":1012,"o":11.73,"t":"2026-03-20T04:00:00Z","v":124259,"vw":11.586101},{"c":11.67,"h":11.9,"l":11.546,"n":919,"o":11.71,"t":"2026-03-23T04:00:00Z","v":57910,"vw":11.754211},{"c":11.6,"h":11.79,"l":11.52,"n":783,"o":11.7,"t":"2026-03-24T04:00:00Z","v":46792,"vw":11.640065},{"c":11.69,"h":11.95,"l":11.65,"n":650,"o":11.73,"t":"2026-03-25T04:00:00Z","v":27265,"vw":11.790601},{"c":11.04,"h":11.35,"l":11.025,"n":1157,"o":11.3,"t":"2026-03-26T04:00:00Z","v":88939,"vw":11.189092},{"c":10.81,"h":10.97,"l":10.55,"n":1412,"o":10.88,"t":"2026-03-27T04:00:00Z","v":140013,"vw":10.754544},{"c":11.03,"h":11.2594,"l":10.96,"n":841,"o":11.105,"t":"2026-03-30T04:00:00Z","v":61971,"vw":11.130063},{"c":11.39,"h":11.4,"l":11.1,"n":787,"o":11.1,"t":"2026-03-31T04:00:00Z","v":61292,"vw":11.258423},{"c":11.3707,"h":11.3923,"l":11.27,"n":760,"o":11.3,"t":"2026-04-01T04:00:00Z","v":59453,"vw":11.331595},{"c":11.2,"h":11.22,"l":10.91,"n":1040,"o":10.94,"t":"2026-04-02T04:00:00Z","v":53644,"vw":11.113751},{"c":11.49,"h":11.59,"l":11.4007,"n":1086,"o":11.475,"t":"2026-04-06T04:00:00Z","v":98067,"vw":11.520638},{"c":11.48,"h":11.48,"l":11.23,"n":949,"o":11.36,"t":"2026-04-07T04:00:00Z","v":88025,"vw":11.326673},{"c":11.75,"h":11.79,"l":11.58,"n":748,"o":11.77,"t":"2026-04-08T04:00:00Z","v":60926,"vw":11.672339},{"c":11.8,"h":11.8,"l":11.5345,"n":1078,"o":11.61,"t":"2026-04-09T04:00:00Z","v":90569,"vw":11.662183},{"c":11.82,"h":11.87,"l":11.72,"n":1107,"o":11.72,"t":"2026-04-10T04:00:00Z","v":91453,"vw":11.82522},{"c":11.87,"h":11.87,"l":11.52,"n":1198,"o":11.55,"t":"2026-04-13T04:00:00Z","v":102369,"vw":11.652178},{"c":12.2,"h":12.45,"l":12.06,"n":1274,"o":12.45,"t":"2026-04-14T04:00:00Z","v":125816,"vw":12.222108},{"c":12.12,"h":12.23,"l":11.91,"n":921,"o":11.91,"t":"2026-04-15T04:00:00Z","v":128100,"vw":12.07726},{"c":12.15,"h":12.23,"l":11.862,"n":1129,"o":12.1,"t":"2026-04-16T04:00:00Z","v":133868,"vw":12.056818},{"c":12.61,"h":12.61,"l":12.3743,"n":1321,"o":12.44,"t":"2026-04-17T04:00:00Z","v":130789,"vw":12.491416},{"c":11.97,"h":12.2,"l":11.8,"n":1984,"o":12.2,"t":"2026-04-20T04:00:00Z","v":134048,"vw":11.977094},{"c":11.92,"h":12.12,"l":11.85,"n":1158,"o":12.12,"t":"2026-04-21T04:00:00Z","v":117187,"vw":11.940479},{"c":12.27,"h":12.395,"l":12.2312,"n":985,"o":12.31,"t":"2026-04-22T04:00:00Z","v":102738,"vw":12.296366},{"c":11.78,"h":12.01,"l":11.72,"n":1303,"o":11.97,"t":"2026-04-23T04:00:00Z","v":69142,"vw":11.900528},{"c":11.95,"h":11.95,"l":11.815,"n":1040,"o":11.95,"t":"2026-04-24T04:00:00Z","v":124173,"vw":11.886991},{"c":11.85,"h":12,"l":11.7,"n":1391,"o":11.95,"t":"2026-04-27T04:00:00Z","v":209640,"vw":11.831086},{"c":11.9,"h":11.9,"l":11.68,"n":865,"o":11.73,"t":"2026-04-28T04:00:00Z","v":53424,"vw":11.74508},{"c":11.37,"h":11.83,"l":11.37,"n":1103,"o":11.83,"t":"2026-04-29T04:00:00Z","v":82337,"vw":11.639116},{"c":11.59,"h":11.63,"l":11.16,"n":1017,"o":11.63,"t":"2026-04-30T04:00:00Z","v":69619,"vw":11.551614},{"c":11.71,"h":11.9,"l":11.71,"n":1025,"o":11.82,"t":"2026-05-01T04:00:00Z","v":107021,"vw":11.826711},{"c":12.01,"h":12.07,"l":11.87,"n":950,"o":11.89,"t":"2026-05-04T04:00:00Z","v":82654,"vw":11.956162},{"c":12.09,"h":12.14,"l":12.02,"n":943,"o":12.14,"t":"2026-05-05T04:00:00Z","v":89491,"vw":12.094252},{"c":11.92,"h":12.044,"l":11.89,"n":1124,"o":11.97,"t":"2026-05-06T04:00:00Z","v":83855,"vw":11.943496},{"c":11.77,"h":11.88,"l":11.61,"n":1485,"o":11.88,"t":"2026-05-07T04:00:00Z","v":136990,"vw":11.722871},{"c":11.8,"h":11.8159,"l":11.5502,"n":1347,"o":11.65,"t":"2026-05-08T04:00:00Z","v":123537,"vw":11.677769},{"c":11.89,"h":11.9251,"l":11.76,"n":1032,"o":11.89,"t":"2026-05-11T04:00:00Z","v":71834,"vw":11.84316},{"c":11.76,"h":11.76,"l":11.55,"n":1209,"o":11.7,"t":"2026-05-12T04:00:00Z","v":137494,"vw":11.637545},{"c":11.42,"h":11.6,"l":11.345,"n":1047,"o":11.6,"t":"2026-05-13T04:00:00Z","v":82423,"vw":11.478775},{"c":11.71,"h":11.74,"l":11.4067,"n":935,"o":11.51,"t":"2026-05-14T04:00:00Z","v":89312,"vw":11.574197},{"c":11.33,"h":11.57,"l":11.21,"n":1201,"o":11.49,"t":"2026-05-15T04:00:00Z","v":68033,"vw":11.317521},{"c":10.79,"h":11.17,"l":10.64,"n":1596,"o":11.05,"t":"2026-05-18T04:00:00Z","v":130184,"vw":10.805388},{"c":10.82,"h":10.95,"l":10.72,"n":782,"o":10.95,"t":"2026-05-19T04:00:00Z","v":56567,"vw":10.789693},{"c":10.84,"h":11.0711,"l":10.712,"n":627,"o":10.8,"t":"2026-05-20T04:00:00Z","v":33776,"vw":10.796901},{"c":10.8,"h":10.9167,"l":10.66,"n":1014,"o":10.74,"t":"2026-05-21T04:00:00Z","v":110990,"vw":10.772055},{"c":10.54,"h":10.895,"l":10.44,"n":1372,"o":10.895,"t":"2026-05-22T04:00:00Z","v":114634,"vw":10.622995},{"c":10.51,"h":10.74,"l":10.47,"n":1353,"o":10.65,"t":"2026-05-26T04:00:00Z","v":104429,"vw":10.587287},{"c":10.29,"h":10.45,"l":10.29,"n":1026,"o":10.45,"t":"2026-05-27T04:00:00Z","v":71813,"vw":10.374807},{"c":10.16,"h":10.24,"l":9.95,"n":1548,"o":10.05,"t":"2026-05-28T04:00:00Z","v":114382,"vw":10.072166},{"c":10.17,"h":10.3199,"l":10,"n":1138,"o":10.09,"t":"2026-05-29T04:00:00Z","v":72322,"vw":10.125278},{"c":10.14,"h":10.1548,"l":9.93,"n":1324,"o":10.02,"t":"2026-06-01T04:00:00Z","v":88945,"vw":10.02298},{"c":9.705,"h":10.0427,"l":9.59,"n":1778,"o":9.995,"t":"2026-06-02T04:00:00Z","v":214304,"vw":9.787084},{"c":9.08,"h":9.545,"l":9.08,"n":1401,"o":9.46,"t":"2026-06-03T04:00:00Z","v":169496,"vw":9.361441},{"c":8.96,"h":9.05,"l":8.87,"n":1228,"o":8.92,"t":"2026-06-04T04:00:00Z","v":107539,"vw":8.970528},{"c":7.89,"h":8.51,"l":7.77,"n":2117,"o":8.45,"t":"2026-06-05T04:00:00Z","v":289465,"vw":8.065946},{"c":8.43,"h":8.49,"l":8.36,"n":980,"o":8.42,"t":"2026-06-08T04:00:00Z","v":103015,"vw":8.417344},{"c":8.33,"h":8.42,"l":8.21,"n":760,"o":8.38,"t":"2026-06-09T04:00:00Z","v":66613,"vw":8.318221},{"c":8.14,"h":8.31,"l":8.114,"n":647,"o":8.14,"t":"2026-06-10T04:00:00Z","v":42134,"vw":8.197759},{"c":8.4,"h":8.448,"l":8.199,"n":888,"o":8.22,"t":"2026-06-11T04:00:00Z","v":66257,"vw":8.32727},{"c":8.36,"h":8.49,"l":8.3,"n":948,"o":8.39,"t":"2026-06-12T04:00:00Z","v":54496,"vw":8.395356},{"c":8.74,"h":8.784,"l":8.71,"n":951,"o":8.75,"t":"2026-06-15T04:00:00Z","v":76899,"vw":8.757614},{"c":8.7413,"h":8.78,"l":8.69,"n":679,"o":8.76,"t":"2026-06-16T04:00:00Z","v":58859,"vw":8.728388},{"c":8.6,"h":8.67,"l":8.57,"n":700,"o":8.65,"t":"2026-06-17T04:00:00Z","v":35540,"vw":8.630173},{"c":8.54,"h":8.67,"l":8.37,"n":942,"o":8.67,"t":"2026-06-18T04:00:00Z","v":72405,"vw":8.513137},{"c":8.68,"h":8.8,"l":8.65,"n":870,"o":8.76,"t":"2026-06-22T04:00:00Z","v":74982,"vw":8.741469},{"c":8.35,"h":8.41,"l":8.26,"n":743,"o":8.26,"t":"2026-06-23T04:00:00Z","v":45678,"vw":8.346807},{"c":7.89,"h":8.265,"l":7.77,"n":1066,"o":8.265,"t":"2026-06-24T04:00:00Z","v":88574,"vw":7.953286},{"c":7.79,"h":8.15,"l":7.65,"n":914,"o":8.13,"t":"2026-06-25T04:00:00Z","v":80037,"vw":7.811245},{"c":7.86,"h":7.92,"l":7.63,"n":906,"o":7.63,"t":"2026-06-26T04:00:00Z","v":66114,"vw":7.817596},{"c":7.99,"h":8.1,"l":7.78,"n":891,"o":7.9,"t":"2026-06-29T04:00:00Z","v":67389,"vw":7.868567},{"c":7.915,"h":7.92,"l":7.79,"n":733,"o":7.79,"t":"2026-06-30T04:00:00Z","v":76829,"vw":7.870637},{"c":8.02,"h":8.03,"l":7.82,"n":700,"o":7.83,"t":"2026-07-01T04:00:00Z","v":61690,"vw":7.916167},{"c":8.18,"h":8.21,"l":8.14,"n":912,"o":8.14,"t":"2026-07-02T04:00:00Z","v":68080,"vw":8.181419},{"c":8.5,"h":8.535,"l":8.28,"n":940,"o":8.28,"t":"2026-07-06T04:00:00Z","v":68375,"vw":8.429815},{"c":8.5,"h":8.57,"l":8.4367,"n":803,"o":8.51,"t":"2026-07-07T04:00:00Z","v":36096,"vw":8.502149},{"c":8.27,"h":8.29,"l":8.16,"n":666,"o":8.21,"t":"2026-07-08T04:00:00Z","v":66072,"vw":8.259486},{"c":8.32,"h":8.38,"l":8.27,"n":758,"o":8.33,"t":"2026-07-09T04:00:00Z","v":58560,"vw":8.327206},{"c":8.58,"h":8.6,"l":8.49,"n":709,"o":8.5,"t":"2026-07-10T04:00:00Z","v":33149,"vw":8.557806},{"c":8.51,"h":8.6,"l":8.4,"n":753,"o":8.6,"t":"2026-07-13T04:00:00Z","v":54959,"vw":8.496907},{"c":8.85,"h":8.85,"l":8.79,"n":756,"o":8.8,"t":"2026-07-14T04:00:00Z","v":65416,"vw":8.825397},{"c":8.88,"h":8.8838,"l":8.81,"n":603,"o":8.81,"t":"2026-07-15T04:00:00Z","v":43552,"vw":8.866447},{"c":8.82,"h":8.85,"l":8.78,"n":716,"o":8.8,"t":"2026-07-16T04:00:00Z","v":47708,"vw":8.817847},{"c":8.8,"h":8.8,"l":8.57,"n":577,"o":8.66,"t":"2026-07-17T04:00:00Z","v":93457,"vw":8.655429},{"c":8.99,"h":8.99,"l":8.81,"n":595,"o":8.93,"t":"2026-07-20T04:00:00Z","v":44853,"vw":8.899056},{"c":9.01,"h":9.05,"l":8.98,"n":546,"o":8.99,"t":"2026-07-21T04:00:00Z","v":36448,"vw":9.011556},{"c":8.985,"h":9.05,"l":8.91,"n":445,"o":8.91,"t":"2026-07-22T04:00:00Z","v":49023,"vw":8.996148},{"c":8.8434,"h":8.98,"l":8.82,"n":802,"o":8.94,"t":"2026-07-23T04:00:00Z","v":54135,"vw":8.911201},{"c":8.79,"h":8.85,"l":8.7459,"n":660,"o":8.85,"t":"2026-07-24T04:00:00Z","v":58337,"vw":8.796123},{"c":9.06,"h":9.14,"l":9.01,"n":662,"o":9.03,"t":"2026-07-27T04:00:00Z","v":59847,"vw":9.067628},{"c":9.01,"h":9.03,"l":8.8,"n":587,"o":8.9,"t":"2026-07-28T04:00:00Z","v":40113,"vw":8.964054},{"c":8.86,"h":8.99,"l":8.86,"n":461,"o":8.94,"t":"2026-07-29T04:00:00Z","v":22600,"vw":8.900078},{"c":9.06,"h":9.06,"l":8.95,"n":550,"o":8.95,"t":"2026-07-30T04:00:00Z","v":41610,"vw":9.00098},{"c":8.82,"h":8.93,"l":8.755,"n":740,"o":8.93,"t":"2026-07-31T04:00:00Z","v":56436,"vw":8.822159},{"c":8.86,"h":8.86,"l":8.7045,"n":606,"o":8.71,"t":"2026-08-03T04:00:00Z","v":33434,"vw":8.802553},{"c":8.88,"h":8.9,"l":8.79,"n":644,"o":8.87,"t":"2026-08-04T04:00:00Z","v":33812,"vw":8.862348},{"c":8.99,"h":8.995,"l":8.75,"n":473,"o":8.76,"t":"2026-08-05T04:00:00Z","v":19430,"vw":8.820745},{"c":8.97,"h":9.02,"l":8.93,"n":631,"o":8.95,"t":"2026-08-06T04:00:00Z","v":48634,"vw":8.976102},{"c":9.07,"h":9.11,"l":8.99,"n":641,"o":9.04,"t":"2026-08-07T04:00:00Z","v":128901,"vw":9.032091},{"c":8.92,"h":9.09,"l":8.85,"n":757,"o":9.09,"t":"2026-08-10T04:00:00Z","v":102849,"vw":8.894037},{"c":8.93,"h":8.98,"l":8.81,"n":551,"o":8.96,"t":"2026-08-11T04:00:00Z","v":41958,"vw":8.909921},{"c":8.82,"h":8.945,"l":8.82,"n":424,"o":8.91,"t":"2026-08-12T04:00:00Z","v":18339,"vw":8.879967},{"c":8.89,"h":8.93,"l":8.79,"n":697,"o":8.84,"t":"2026-08-13T04:00:00Z","v":75606,"vw":8.871673},{"c":8.85,"h":8.88,"l":8.76,"n":668,"o":8.82,"t":"2026-08-14T04:00:00Z","v":31771,"vw":8.811196},{"c":8.94,"h":8.9799,"l":8.86,"n":634,"o":8.86,"t":"2026-08-17T04:00:00Z","v":37374,"vw":8.941066},{"c":8.99,"h":9,"l":8.91,"n":481,"o":8.93,"t":"2026-08-18T04:00:00Z","v":43262,"vw":8.986257},{"c":9.09,"h":9.1397,"l":8.9113,"n":672,"o":8.99,"t":"2026-08-19T04:00:00Z","v":49419,"vw":9.059186},{"c":9.12,"h":9.3,"l":9.09,"n":988,"o":9.15,"t":"2026-08-20T04:00:00Z","v":96761,"vw":9.137204},{"c":9.1,"h":9.22,"l":9.09,"n":1034,"o":9.14,"t":"2026-08-21T04:00:00Z","v":100197,"vw":9.122471},{"c":9.2641,"h":9.4099,"l":9.2202,"n":742,"o":9.3,"t":"2026-08-24T04:00:00Z","v":88783,"vw":9.321796},{"c":9.3,"h":9.325,"l":9.19,"n":637,"o":9.2,"t":"2026-08-25T04:00:00Z","v":44198,"vw":9.280155},{"c":9.25,"h":9.295,"l":9.12,"n":554,"o":9.27,"t":"2026-08-26T04:00:00Z","v":87493,"vw":9.18503},{"c":9.36,"h":9.48,"l":9.32,"n":738,"o":9.35,"t":"2026-08-27T04:00:00Z","v":58849,"vw":9.381769},{"c":9.15,"h":9.45,"l":9.09,"n":633,"o":9.35,"t":"2026-08-28T04:00:00Z","v":33456,"vw":9.235775},{"c":9.27,"h":9.3111,"l":9.14,"n":629,"o":9.19,"t":"2026-08-31T04:00:00Z","v":91986,"vw":9.22161},{"c":9.1,"h":9.24,"l":9,"n":591,"o":9.16,"t":"2026-09-01T04:00:00Z","v":32952,"vw":9.169389},{"c":8.95,"h":8.99,"l":8.9,"n":564,"o":8.94,"t":"2026-09-02T04:00:00Z","v":22675,"vw":8.921501},{"c":9.3601,"h":9.39,"l":9.03,"n":701,"o":9.03,"t":"2026-09-03T04:00:00Z","v":55099,"vw":9.24794},{"c":9.17,"h":9.25,"l":9.1222,"n":614,"o":9.25,"t":"2026-09-04T04:00:00Z","v":22786,"vw":9.166874},{"c":9.245,"h":9.33,"l":9.1301,"n":652,"o":9.2,"t":"2026-09-08T04:00:00Z","v":57878,"vw":9.266352},{"c":9.19,"h":9.3277,"l":9.19,"n":461,"o":9.29,"t":"2026-09-09T04:00:00Z","v":52605,"vw":9.263556},{"c":9.17,"h":9.22,"l":9.03,"n":660,"o":9.07,"t":"2026-09-10T04:00:00Z","v":80154,"vw":9.096387},{"c":9.42,"h":9.76,"l":9.29,"n":680,"o":9.29,"t":"2026-09-11T04:00:00Z","v":88518,"vw":9.61849},{"c":9.46,"h":9.5086,"l":9.33,"n":575,"o":9.33,"t":"2026-09-14T04:00:00Z","v":53440,"vw":9.403412},{"c":9.06,"h":9.38,"l":8.84,"n":886,"o":9.38,"t":"2026-09-15T04:00:00Z","v":54426,"vw":9.098898},{"c":8.97,"h":9,"l":8.836,"n":831,"o":8.9,"t":"2026-09-16T04:00:00Z","v":39970,"vw":8.914173},{"c":9.14,"h":9.22,"l":9.05,"n":507,"o":9.15,"t":"2026-09-17T04:00:00Z","v":45505,"vw":9.156047},{"c":9.8497,"h":9.86,"l":9.33,"n":780,"o":9.37,"t":"2026-09-18T04:00:00Z","v":69444,"vw":9.598436},{"c":10.09,"h":10.175,"l":10.03,"n":884,"o":10.1,"t":"2026-09-21T04:00:00Z","v":77470,"vw":10.096264},{"c":10.19,"h":10.2694,"l":10.1,"n":643,"o":10.1,"t":"2026-09-22T04:00:00Z","v":59313,"vw":10.170237},{"c":10.02,"h":10.07,"l":9.85,"n":510,"o":10.06,"t":"2026-09-23T04:00:00Z","v":205509,"vw":9.933309},{"c":10.0123,"h":10.05,"l":9.86,"n":567,"o":9.86,"t":"2026-09-24T04:00:00Z","v":28858,"vw":9.958011},{"c":10.11,"h":10.11,"l":9.96,"n":538,"o":10.01,"t":"2026-09-25T04:00:00Z","v":16563,"vw":10.018018},{"c":9.965,"h":10.0881,"l":9.92,"n":600,"o":9.98,"t":"2026-09-28T04:00:00Z","v":38249,"vw":10.002411},{"c":10.05,"h":10.16,"l":9.96,"n":602,"o":10.12,"t":"2026-09-29T04:00:00Z","v":57678,"vw":10.009585},{"c":9.881,"h":10.0844,"l":9.88,"n":540,"o":10.07,"t":"2026-09-30T04:00:00Z","v":38049,"vw":10.00331},{"c":10.05,"h":10.05,"l":9.915,"n":601,"o":9.99,"t":"2026-10-01T04:00:00Z","v":35192,"vw":9.983696},{"c":9.8807,"h":10.2494,"l":9.84,"n":740,"o":10.19,"t":"2026-10-02T04:00:00Z","v":33840,"vw":10.035616},{"c":10.03,"h":10.07,"l":9.96,"n":590,"o":10.06,"t":"2026-10-05T04:00:00Z","v":62454,"vw":10.008493},{"c":10.04,"h":10.09,"l":9.93,"n":617,"o":9.93,"t":"2026-10-06T04:00:00Z","v":74870,"vw":10.019428},{"c":9.441,"h":9.67,"l":8.93,"n":1014,"o":9.2,"t":"2026-10-07T04:00:00Z","v":289799,"vw":9.219733},{"c":9.08,"h":9.3778,"l":8.95,"n":1082,"o":9.33,"t":"2026-10-08T04:00:00Z","v":82559,"vw":9.181829},{"c":9.1598,"h":9.27,"l":9.1598,"n":542,"o":9.26,"t":"2026-10-09T04:00:00Z","v":25661,"vw":9.209811},{"c":9.2529,"h":9.3068,"l":9.2201,"n":470,"o":9.28,"t":"2026-10-12T04:00:00Z","v":15174,"vw":9.265373},{"c":9.2233,"h":9.28,"l":9.2,"n":498,"o":9.2,"t":"2026-10-13T04:00:00Z","v":39159,"vw":9.236072},{"c":8.94,"h":9.1,"l":8.88,"n":615,"o":9.1,"t":"2026-10-14T04:00:00Z","v":57266,"vw":8.969535},{"c":9.01,"h":9.0428,"l":8.55,"n":737,"o":8.66,"t":"2026-10-15T04:00:00Z","v":61133,"vw":8.757151},{"c":8.89,"h":9.1199,"l":8.83,"n":649,"o":9.09,"t":"2026-10-16T04:00:00Z","v":38371,"vw":8.984088},{"c":8.805,"h":9.06,"l":8.77,"n":572,"o":9.06,"t":"2026-10-19T04:00:00Z","v":70972,"vw":8.857844},{"c":8.9659,"h":9.0367,"l":8.82,"n":402,"o":8.83,"t":"2026-10-20T04:00:00Z","v":41102,"vw":8.97297},{"c":9.0548,"h":9.0999,"l":8.96,"n":377,"o":9,"t":"2026-10-21T04:00:00Z","v":19170,"vw":9.034025},{"c":8.69,"h":9.03,"l":8.65,"n":750,"o":8.76,"t":"2026-10-22T04:00:00Z","v":94027,"vw":8.747472}],"volatilityBars":[{"c":9.81,"h":9.81,"l":9.81,"n":14,"o":9.81,"t":"2026-09-21T08:00:00Z","v":617,"vw":9.81},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-09-21T09:15:00Z","v":100,"vw":10.04},{"c":10.04,"h":10.04,"l":10.03,"n":2,"o":10.03,"t":"2026-09-21T09:30:00Z","v":499,"vw":10.035992},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-09-21T10:15:00Z","v":362,"vw":10.1},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-09-21T10:30:00Z","v":100,"vw":10.04},{"c":10.01,"h":10.03,"l":10,"n":16,"o":10.03,"t":"2026-09-21T11:00:00Z","v":2010,"vw":10.007634},{"c":10.093,"h":10.093,"l":10.093,"n":1,"o":10.093,"t":"2026-09-21T12:15:00Z","v":350,"vw":10.093},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-21T12:30:00Z","v":500,"vw":10.1},{"c":10.05,"h":10.1,"l":10.03,"n":70,"o":10.1,"t":"2026-09-21T13:30:00Z","v":22247,"vw":10.066679},{"c":10.08,"h":10.08,"l":10.05,"n":23,"o":10.05,"t":"2026-09-21T13:45:00Z","v":6203,"vw":10.053845},{"c":10.0501,"h":10.07,"l":10.05,"n":15,"o":10.07,"t":"2026-09-21T14:00:00Z","v":1281,"vw":10.059166},{"c":10.0971,"h":10.0971,"l":10.065,"n":25,"o":10.065,"t":"2026-09-21T14:15:00Z","v":1904,"vw":10.076758},{"c":10.06,"h":10.1,"l":10.06,"n":22,"o":10.08,"t":"2026-09-21T14:30:00Z","v":2299,"vw":10.0879},{"c":10.125,"h":10.125,"l":10.1,"n":14,"o":10.1,"t":"2026-09-21T14:45:00Z","v":634,"vw":10.116903},{"c":10.105,"h":10.105,"l":10.105,"n":3,"o":10.105,"t":"2026-09-21T15:00:00Z","v":116,"vw":10.105},{"c":10.1,"h":10.1,"l":10.1,"n":6,"o":10.1,"t":"2026-09-21T15:15:00Z","v":724,"vw":10.1},{"c":10.09,"h":10.09,"l":10.08,"n":31,"o":10.08,"t":"2026-09-21T15:30:00Z","v":2575,"vw":10.088425},{"c":10.1368,"h":10.15,"l":10.115,"n":14,"o":10.115,"t":"2026-09-21T15:45:00Z","v":1329,"vw":10.131352},{"c":10.11,"h":10.135,"l":10.105,"n":6,"o":10.135,"t":"2026-09-21T16:00:00Z","v":838,"vw":10.115397},{"c":10.14,"h":10.14,"l":10.13,"n":7,"o":10.13,"t":"2026-09-21T16:15:00Z","v":336,"vw":10.136764},{"c":10.17,"h":10.17,"l":10.1409,"n":29,"o":10.15,"t":"2026-09-21T16:30:00Z","v":3182,"vw":10.155844},{"c":10.1401,"h":10.1401,"l":10.1401,"n":1,"o":10.1401,"t":"2026-09-21T16:45:00Z","v":250,"vw":10.1401},{"c":10.11,"h":10.15,"l":10.1,"n":23,"o":10.11,"t":"2026-09-21T17:00:00Z","v":3697,"vw":10.114256},{"c":10.13,"h":10.135,"l":10.11,"n":7,"o":10.11,"t":"2026-09-21T17:15:00Z","v":4413,"vw":10.113365},{"c":10.12,"h":10.1325,"l":10.12,"n":15,"o":10.13,"t":"2026-09-21T17:30:00Z","v":7223,"vw":10.129224},{"c":10.11,"h":10.115,"l":10.0905,"n":13,"o":10.11,"t":"2026-09-21T17:45:00Z","v":673,"vw":10.10319},{"c":10.1171,"h":10.125,"l":10.11,"n":8,"o":10.11,"t":"2026-09-21T18:00:00Z","v":650,"vw":10.118963},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-09-21T18:15:00Z","v":114,"vw":10.12},{"c":10.15,"h":10.15,"l":10.1302,"n":3,"o":10.1302,"t":"2026-09-21T18:45:00Z","v":805,"vw":10.137625},{"c":10.1527,"h":10.1527,"l":10.1527,"n":1,"o":10.1527,"t":"2026-09-21T19:15:00Z","v":300,"vw":10.1527},{"c":10.15,"h":10.175,"l":10.15,"n":21,"o":10.17,"t":"2026-09-21T19:30:00Z","v":1306,"vw":10.166268},{"c":10.16,"h":10.165,"l":10.15,"n":13,"o":10.165,"t":"2026-09-21T19:45:00Z","v":3748,"vw":10.158766},{"c":10.09,"h":10.09,"l":10.09,"n":5,"o":10.09,"t":"2026-09-21T20:00:00Z","v":455,"vw":10.09},{"c":10.2,"h":10.2,"l":10.17,"n":6,"o":10.17,"t":"2026-09-21T20:15:00Z","v":371,"vw":10.188095},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-09-22T12:15:00Z","v":397,"vw":10.05},{"c":10.17,"h":10.17,"l":10.1,"n":29,"o":10.1,"t":"2026-09-22T13:30:00Z","v":3935,"vw":10.120598},{"c":10.15,"h":10.1768,"l":10.15,"n":27,"o":10.1768,"t":"2026-09-22T13:45:00Z","v":16767,"vw":10.153529},{"c":10.1898,"h":10.1898,"l":10.16,"n":14,"o":10.17,"t":"2026-09-22T14:00:00Z","v":1112,"vw":10.180789},{"c":10.155,"h":10.1785,"l":10.15,"n":7,"o":10.1785,"t":"2026-09-22T14:15:00Z","v":1185,"vw":10.166438},{"c":10.115,"h":10.115,"l":10.1099,"n":10,"o":10.1099,"t":"2026-09-22T14:30:00Z","v":1448,"vw":10.11354},{"c":10.15,"h":10.15,"l":10.1101,"n":9,"o":10.1101,"t":"2026-09-22T14:45:00Z","v":736,"vw":10.138264},{"c":10.16,"h":10.16,"l":10.1503,"n":8,"o":10.16,"t":"2026-09-22T15:00:00Z","v":1215,"vw":10.157788},{"c":10.16,"h":10.1664,"l":10.14,"n":10,"o":10.15,"t":"2026-09-22T15:15:00Z","v":820,"vw":10.157625},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-09-22T15:30:00Z","v":500,"vw":10.17},{"c":10.23,"h":10.23,"l":10.17,"n":34,"o":10.19,"t":"2026-09-22T15:45:00Z","v":10372,"vw":10.215569},{"c":10.15,"h":10.1699,"l":10.15,"n":7,"o":10.15,"t":"2026-09-22T16:00:00Z","v":5299,"vw":10.150383},{"c":10.1201,"h":10.1201,"l":10.1201,"n":4,"o":10.1201,"t":"2026-09-22T16:15:00Z","v":166,"vw":10.1201},{"c":10.1476,"h":10.1476,"l":10.1476,"n":1,"o":10.1476,"t":"2026-09-22T16:30:00Z","v":100,"vw":10.1476},{"c":10.17,"h":10.18,"l":10.17,"n":4,"o":10.18,"t":"2026-09-22T16:45:00Z","v":362,"vw":10.176667},{"c":10.18,"h":10.18,"l":10.1624,"n":8,"o":10.1721,"t":"2026-09-22T17:00:00Z","v":551,"vw":10.1749},{"c":10.185,"h":10.19,"l":10.185,"n":6,"o":10.19,"t":"2026-09-22T17:30:00Z","v":850,"vw":10.189145},{"c":10.1701,"h":10.1701,"l":10.1701,"n":12,"o":10.1701,"t":"2026-09-22T17:45:00Z","v":477,"vw":10.1701},{"c":10.17,"h":10.17,"l":10.15,"n":7,"o":10.15,"t":"2026-09-22T18:30:00Z","v":977,"vw":10.167717},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-22T18:45:00Z","v":100,"vw":10.2},{"c":10.1856,"h":10.1856,"l":10.185,"n":16,"o":10.185,"t":"2026-09-22T19:00:00Z","v":620,"vw":10.185126},{"c":10.19,"h":10.2694,"l":10.18,"n":37,"o":10.18,"t":"2026-09-22T19:15:00Z","v":5859,"vw":10.209001},{"c":10.2,"h":10.2,"l":10.2,"n":8,"o":10.2,"t":"2026-09-22T19:30:00Z","v":588,"vw":10.2},{"c":10.19,"h":10.199,"l":10.1822,"n":12,"o":10.199,"t":"2026-09-22T19:45:00Z","v":802,"vw":10.188814},{"c":10.22,"h":10.22,"l":10.22,"n":3,"o":10.22,"t":"2026-09-23T08:00:00Z","v":219,"vw":10.22},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-23T13:00:00Z","v":100,"vw":10.18},{"c":10.06,"h":10.06,"l":10.06,"n":22,"o":10.06,"t":"2026-09-23T13:30:00Z","v":2209,"vw":10.06},{"c":10.06,"h":10.06,"l":10.0265,"n":19,"o":10.0265,"t":"2026-09-23T13:45:00Z","v":1738,"vw":10.04088},{"c":9.95,"h":10.07,"l":9.95,"n":22,"o":10.0699,"t":"2026-09-23T14:00:00Z","v":3631,"vw":10.04728},{"c":9.8554,"h":9.8554,"l":9.85,"n":5,"o":9.85,"t":"2026-09-23T14:15:00Z","v":1118,"vw":9.850968},{"c":9.9,"h":9.91,"l":9.9,"n":11,"o":9.91,"t":"2026-09-23T14:30:00Z","v":622,"vw":9.908182},{"c":9.895,"h":9.895,"l":9.89,"n":2,"o":9.89,"t":"2026-09-23T14:45:00Z","v":347,"vw":9.892882},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-09-23T15:00:00Z","v":200,"vw":9.96},{"c":9.86,"h":9.88,"l":9.86,"n":3,"o":9.88,"t":"2026-09-23T15:45:00Z","v":403,"vw":9.865075},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-09-23T16:15:00Z","v":100,"vw":9.88},{"c":9.8896,"h":9.9002,"l":9.8896,"n":2,"o":9.9002,"t":"2026-09-23T16:30:00Z","v":200,"vw":9.8949},{"c":9.88,"h":9.88,"l":9.8796,"n":2,"o":9.8796,"t":"2026-09-23T17:15:00Z","v":200,"vw":9.8798},{"c":9.9,"h":9.9,"l":9.8998,"n":3,"o":9.8998,"t":"2026-09-23T18:15:00Z","v":1400,"vw":9.8999},{"c":9.8882,"h":9.8882,"l":9.8882,"n":1,"o":9.8882,"t":"2026-09-23T18:30:00Z","v":100,"vw":9.8882},{"c":9.91,"h":9.91,"l":9.91,"n":2,"o":9.91,"t":"2026-09-23T18:45:00Z","v":173,"vw":9.91},{"c":9.925,"h":9.925,"l":9.925,"n":1,"o":9.925,"t":"2026-09-23T19:15:00Z","v":100,"vw":9.925},{"c":9.93,"h":9.95,"l":9.93,"n":8,"o":9.93,"t":"2026-09-23T19:30:00Z","v":187950,"vw":9.930074},{"c":9.935,"h":9.949,"l":9.935,"n":5,"o":9.949,"t":"2026-09-23T19:45:00Z","v":501,"vw":9.942},{"c":10.02,"h":10.02,"l":10.02,"n":5,"o":10.02,"t":"2026-09-23T20:00:00Z","v":141,"vw":10.02},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-09-23T23:30:00Z","v":100,"vw":10.13},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-09-24T11:00:00Z","v":110,"vw":9.94},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-24T11:15:00Z","v":133,"vw":9.95},{"c":9.93,"h":9.96,"l":9.86,"n":46,"o":9.86,"t":"2026-09-24T13:30:00Z","v":4810,"vw":9.92564},{"c":9.92,"h":9.93,"l":9.8701,"n":16,"o":9.9204,"t":"2026-09-24T13:45:00Z","v":1944,"vw":9.887554},{"c":9.94,"h":9.94,"l":9.9119,"n":20,"o":9.94,"t":"2026-09-24T14:00:00Z","v":2780,"vw":9.938714},{"c":9.95,"h":9.95,"l":9.94,"n":9,"o":9.94,"t":"2026-09-24T14:15:00Z","v":866,"vw":9.945007},{"c":10,"h":10.01,"l":9.975,"n":14,"o":9.985,"t":"2026-09-24T14:30:00Z","v":1688,"vw":9.994288},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-09-24T14:45:00Z","v":152,"vw":9.98},{"c":9.87,"h":9.895,"l":9.87,"n":6,"o":9.895,"t":"2026-09-24T15:00:00Z","v":1073,"vw":9.88191},{"c":9.97,"h":9.98,"l":9.97,"n":7,"o":9.98,"t":"2026-09-24T15:30:00Z","v":220,"vw":9.97493},{"c":9.98,"h":9.98,"l":9.965,"n":6,"o":9.965,"t":"2026-09-24T15:45:00Z","v":250,"vw":9.972683},{"c":9.95,"h":9.955,"l":9.95,"n":9,"o":9.9504,"t":"2026-09-24T16:00:00Z","v":575,"vw":9.952132},{"c":10,"h":10.05,"l":9.98,"n":6,"o":9.98,"t":"2026-09-24T16:15:00Z","v":1506,"vw":10.005302},{"c":10.03,"h":10.03,"l":9.99,"n":3,"o":9.99,"t":"2026-09-24T16:30:00Z","v":2146,"vw":10.028095},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-09-24T17:00:00Z","v":376,"vw":9.99},{"c":9.97,"h":9.985,"l":9.965,"n":10,"o":9.985,"t":"2026-09-24T17:15:00Z","v":1102,"vw":9.974425},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-09-24T17:45:00Z","v":108,"vw":9.97},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-09-24T18:00:00Z","v":309,"vw":9.94},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-09-24T18:15:00Z","v":250,"vw":9.97},{"c":10.02,"h":10.03,"l":10.02,"n":3,"o":10.03,"t":"2026-09-24T18:30:00Z","v":226,"vw":10.024821},{"c":10.04,"h":10.04,"l":10.01,"n":5,"o":10.01,"t":"2026-09-24T19:15:00Z","v":349,"vw":10.02348},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-09-24T19:30:00Z","v":232,"vw":10.01},{"c":10.03,"h":10.03,"l":10.025,"n":5,"o":10.025,"t":"2026-09-24T19:45:00Z","v":822,"vw":10.0275},{"c":10.11,"h":10.11,"l":10.11,"n":5,"o":10.11,"t":"2026-09-25T08:00:00Z","v":303,"vw":10.11},{"c":10.16,"h":10.16,"l":10.06,"n":7,"o":10.06,"t":"2026-09-25T11:00:00Z","v":1060,"vw":10.121415},{"c":10.12,"h":10.13,"l":10.12,"n":4,"o":10.13,"t":"2026-09-25T12:15:00Z","v":422,"vw":10.127333},{"c":10.06,"h":10.07,"l":10,"n":34,"o":10.01,"t":"2026-09-25T13:30:00Z","v":1648,"vw":10.037491},{"c":10.07,"h":10.07,"l":9.96,"n":27,"o":10.06,"t":"2026-09-25T13:45:00Z","v":2621,"vw":10.032827},{"c":10.025,"h":10.025,"l":10.025,"n":5,"o":10.025,"t":"2026-09-25T14:00:00Z","v":291,"vw":10.025},{"c":10.01,"h":10.02,"l":9.995,"n":18,"o":9.995,"t":"2026-09-25T14:15:00Z","v":1953,"vw":10.01178},{"c":10,"h":10,"l":9.982,"n":4,"o":9.982,"t":"2026-09-25T14:45:00Z","v":1030,"vw":9.987253},{"c":10.03,"h":10.03,"l":10.03,"n":5,"o":10.03,"t":"2026-09-25T15:00:00Z","v":220,"vw":10.03},{"c":9.98,"h":9.98,"l":9.98,"n":4,"o":9.98,"t":"2026-09-25T15:30:00Z","v":205,"vw":9.98},{"c":10.02,"h":10.02,"l":10.01,"n":8,"o":10.01,"t":"2026-09-25T16:15:00Z","v":1005,"vw":10.011314},{"c":9.98,"h":9.9802,"l":9.98,"n":4,"o":9.9802,"t":"2026-09-25T16:45:00Z","v":645,"vw":9.980046},{"c":10.005,"h":10.005,"l":10.005,"n":3,"o":10.005,"t":"2026-09-25T17:00:00Z","v":127,"vw":10.005},{"c":9.985,"h":9.985,"l":9.985,"n":2,"o":9.985,"t":"2026-09-25T17:45:00Z","v":735,"vw":9.985},{"c":10.0158,"h":10.0158,"l":10.0158,"n":1,"o":10.0158,"t":"2026-09-25T18:15:00Z","v":300,"vw":10.0158},{"c":10.025,"h":10.03,"l":10.025,"n":4,"o":10.03,"t":"2026-09-25T19:15:00Z","v":339,"vw":10.02678},{"c":10.025,"h":10.025,"l":10.025,"n":4,"o":10.025,"t":"2026-09-25T19:30:00Z","v":308,"vw":10.025},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2026-09-25T20:00:00Z","v":323,"vw":10.11},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-09-28T11:00:00Z","v":124,"vw":9.98},{"c":9.9962,"h":10.02,"l":9.98,"n":59,"o":9.98,"t":"2026-09-28T13:30:00Z","v":1750,"vw":9.991355},{"c":10.04,"h":10.05,"l":10.04,"n":3,"o":10.05,"t":"2026-09-28T13:45:00Z","v":201,"vw":10.045},{"c":9.995,"h":10.01,"l":9.995,"n":17,"o":10.005,"t":"2026-09-28T14:00:00Z","v":1149,"vw":10.005449},{"c":9.94,"h":10.015,"l":9.94,"n":16,"o":10,"t":"2026-09-28T14:15:00Z","v":3104,"vw":9.989809},{"c":9.98,"h":9.99,"l":9.965,"n":20,"o":9.965,"t":"2026-09-28T14:30:00Z","v":1570,"vw":9.986912},{"c":9.93,"h":9.95,"l":9.93,"n":18,"o":9.95,"t":"2026-09-28T14:45:00Z","v":842,"vw":9.937013},{"c":9.9657,"h":9.97,"l":9.9657,"n":6,"o":9.97,"t":"2026-09-28T15:00:00Z","v":225,"vw":9.967808},{"c":9.96,"h":9.96,"l":9.92,"n":8,"o":9.92,"t":"2026-09-28T15:15:00Z","v":1408,"vw":9.948551},{"c":9.955,"h":9.955,"l":9.95,"n":3,"o":9.95,"t":"2026-09-28T15:30:00Z","v":3001,"vw":9.950167},{"c":9.975,"h":9.975,"l":9.975,"n":2,"o":9.975,"t":"2026-09-28T15:45:00Z","v":1703,"vw":9.975},{"c":9.9629,"h":9.98,"l":9.9629,"n":4,"o":9.98,"t":"2026-09-28T16:00:00Z","v":328,"vw":9.968162},{"c":10.045,"h":10.045,"l":10,"n":17,"o":10,"t":"2026-09-28T16:15:00Z","v":1798,"vw":10.012231},{"c":10.02,"h":10.02,"l":10.02,"n":7,"o":10.02,"t":"2026-09-28T16:30:00Z","v":662,"vw":10.02},{"c":10.0092,"h":10.0092,"l":10.0092,"n":1,"o":10.0092,"t":"2026-09-28T16:45:00Z","v":150,"vw":10.0092},{"c":10.0881,"h":10.0881,"l":10.06,"n":4,"o":10.07,"t":"2026-09-28T17:15:00Z","v":1161,"vw":10.073516},{"c":10.0579,"h":10.0579,"l":10.04,"n":5,"o":10.04,"t":"2026-09-28T17:30:00Z","v":204,"vw":10.04895},{"c":10.035,"h":10.07,"l":10.0318,"n":8,"o":10.0318,"t":"2026-09-28T17:45:00Z","v":971,"vw":10.04048},{"c":10.0143,"h":10.0333,"l":10.0143,"n":6,"o":10.03,"t":"2026-09-28T18:00:00Z","v":1415,"vw":10.029153},{"c":10.035,"h":10.04,"l":10.035,"n":3,"o":10.04,"t":"2026-09-28T18:15:00Z","v":230,"vw":10.037598},{"c":10.03,"h":10.03,"l":10.03,"n":3,"o":10.03,"t":"2026-09-28T18:30:00Z","v":9062,"vw":10.03},{"c":10.0199,"h":10.03,"l":10.0199,"n":4,"o":10.03,"t":"2026-09-28T19:00:00Z","v":321,"vw":10.023719},{"c":9.995,"h":9.995,"l":9.995,"n":1,"o":9.995,"t":"2026-09-28T19:15:00Z","v":146,"vw":9.995},{"c":9.97,"h":10,"l":9.97,"n":24,"o":10,"t":"2026-09-28T19:30:00Z","v":2238,"vw":9.994336},{"c":9.965,"h":9.965,"l":9.965,"n":3,"o":9.965,"t":"2026-09-28T19:45:00Z","v":801,"vw":9.965},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-29T10:00:00Z","v":100,"vw":10.1},{"c":10.1,"h":10.16,"l":10.1,"n":61,"o":10.12,"t":"2026-09-29T13:30:00Z","v":1480,"vw":10.121025},{"c":10.1,"h":10.13,"l":10.1,"n":15,"o":10.1292,"t":"2026-09-29T13:45:00Z","v":1143,"vw":10.10948},{"c":10.12,"h":10.12,"l":10.12,"n":7,"o":10.12,"t":"2026-09-29T14:00:00Z","v":737,"vw":10.12},{"c":10.085,"h":10.095,"l":10.085,"n":8,"o":10.095,"t":"2026-09-29T14:15:00Z","v":705,"vw":10.091992},{"c":10.0999,"h":10.1071,"l":10.0742,"n":9,"o":10.0993,"t":"2026-09-29T14:30:00Z","v":913,"vw":10.096137},{"c":10.08,"h":10.1,"l":10.075,"n":13,"o":10.075,"t":"2026-09-29T14:45:00Z","v":1610,"vw":10.086433},{"c":10.02,"h":10.06,"l":10.02,"n":6,"o":10.06,"t":"2026-09-29T15:00:00Z","v":509,"vw":10.038889},{"c":10.0037,"h":10.021,"l":10.0037,"n":5,"o":10.021,"t":"2026-09-29T15:15:00Z","v":376,"vw":10.011114},{"c":10.0001,"h":10.01,"l":9.98,"n":17,"o":9.995,"t":"2026-09-29T15:30:00Z","v":4917,"vw":10.004889},{"c":10.0034,"h":10.01,"l":10,"n":6,"o":10,"t":"2026-09-29T15:45:00Z","v":1060,"vw":10.004773},{"c":9.9736,"h":9.9736,"l":9.965,"n":10,"o":9.965,"t":"2026-09-29T16:00:00Z","v":905,"vw":9.9693},{"c":9.9617,"h":9.985,"l":9.9617,"n":2,"o":9.985,"t":"2026-09-29T16:30:00Z","v":800,"vw":9.970438},{"c":9.965,"h":9.9804,"l":9.965,"n":4,"o":9.9804,"t":"2026-09-29T16:45:00Z","v":373,"vw":9.96914},{"c":9.9999,"h":10,"l":9.97,"n":22,"o":9.97,"t":"2026-09-29T17:00:00Z","v":22284,"vw":9.99414},{"c":9.975,"h":9.99,"l":9.97,"n":12,"o":9.975,"t":"2026-09-29T17:15:00Z","v":1400,"vw":9.978785},{"c":9.975,"h":10,"l":9.975,"n":12,"o":9.99,"t":"2026-09-29T17:30:00Z","v":10585,"vw":9.998877},{"c":9.96,"h":9.96,"l":9.96,"n":11,"o":9.96,"t":"2026-09-29T17:45:00Z","v":139,"vw":9.96},{"c":10.01,"h":10.01,"l":9.9801,"n":3,"o":9.9801,"t":"2026-09-29T18:00:00Z","v":360,"vw":9.988643},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-09-29T18:15:00Z","v":154,"vw":10.01},{"c":10.0101,"h":10.0101,"l":10.0101,"n":2,"o":10.0101,"t":"2026-09-29T18:30:00Z","v":128,"vw":10.0101},{"c":10.035,"h":10.035,"l":10.035,"n":1,"o":10.035,"t":"2026-09-29T18:45:00Z","v":500,"vw":10.035},{"c":10.0301,"h":10.0575,"l":10.0301,"n":5,"o":10.032,"t":"2026-09-29T19:00:00Z","v":1200,"vw":10.037229},{"c":10.035,"h":10.035,"l":10.0261,"n":3,"o":10.03,"t":"2026-09-29T19:30:00Z","v":300,"vw":10.030367},{"c":10.05,"h":10.05,"l":10.03,"n":9,"o":10.03,"t":"2026-09-29T19:45:00Z","v":731,"vw":10.039459},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-09-30T12:00:00Z","v":100,"vw":10.07},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-30T12:15:00Z","v":111,"vw":9.85},{"c":9.93,"h":10.0844,"l":9.93,"n":94,"o":10.07,"t":"2026-09-30T13:30:00Z","v":25380,"vw":10.023016},{"c":9.98,"h":9.98,"l":9.97,"n":8,"o":9.97,"t":"2026-09-30T13:45:00Z","v":1970,"vw":9.976037},{"c":9.975,"h":9.985,"l":9.975,"n":2,"o":9.985,"t":"2026-09-30T14:00:00Z","v":1100,"vw":9.981364},{"c":9.9301,"h":9.98,"l":9.9301,"n":10,"o":9.98,"t":"2026-09-30T14:15:00Z","v":1356,"vw":9.940308},{"c":9.885,"h":9.905,"l":9.885,"n":9,"o":9.905,"t":"2026-09-30T14:30:00Z","v":455,"vw":9.897},{"c":9.905,"h":9.905,"l":9.905,"n":3,"o":9.905,"t":"2026-09-30T14:45:00Z","v":214,"vw":9.905},{"c":9.905,"h":9.905,"l":9.9016,"n":4,"o":9.9016,"t":"2026-09-30T15:15:00Z","v":502,"vw":9.903247},{"c":9.92,"h":9.92,"l":9.91,"n":5,"o":9.91,"t":"2026-09-30T15:30:00Z","v":457,"vw":9.914898},{"c":9.9301,"h":9.9301,"l":9.9301,"n":1,"o":9.9301,"t":"2026-09-30T16:15:00Z","v":100,"vw":9.9301},{"c":9.95,"h":9.95,"l":9.94,"n":3,"o":9.94,"t":"2026-09-30T16:45:00Z","v":225,"vw":9.944651},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-09-30T17:00:00Z","v":138,"vw":9.95},{"c":9.9368,"h":9.9368,"l":9.9368,"n":1,"o":9.9368,"t":"2026-09-30T17:45:00Z","v":150,"vw":9.9368},{"c":9.9394,"h":9.9394,"l":9.9394,"n":1,"o":9.9394,"t":"2026-09-30T18:00:00Z","v":120,"vw":9.9394},{"c":9.88,"h":9.9,"l":9.88,"n":4,"o":9.9,"t":"2026-09-30T19:30:00Z","v":1460,"vw":9.896552},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-09-30T21:00:00Z","v":150,"vw":9.87},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-30T22:45:00Z","v":185,"vw":10},{"c":10,"h":10,"l":9.99,"n":3,"o":9.99,"t":"2026-10-01T11:45:00Z","v":329,"vw":9.993049},{"c":9.97,"h":9.99,"l":9.955,"n":33,"o":9.99,"t":"2026-10-01T13:30:00Z","v":768,"vw":9.976117},{"c":10,"h":10.01,"l":10,"n":4,"o":10.01,"t":"2026-10-01T13:45:00Z","v":302,"vw":10.003535},{"c":9.98,"h":9.98,"l":9.95,"n":13,"o":9.96,"t":"2026-10-01T14:00:00Z","v":3907,"vw":9.976707},{"c":9.985,"h":10,"l":9.96,"n":15,"o":9.963,"t":"2026-10-01T14:15:00Z","v":1912,"vw":9.980153},{"c":9.975,"h":10.0299,"l":9.975,"n":16,"o":10,"t":"2026-10-01T14:30:00Z","v":2049,"vw":9.995921},{"c":9.96,"h":9.97,"l":9.96,"n":20,"o":9.97,"t":"2026-10-01T14:45:00Z","v":2668,"vw":9.964565},{"c":9.935,"h":9.99,"l":9.935,"n":29,"o":9.965,"t":"2026-10-01T15:00:00Z","v":2760,"vw":9.956782},{"c":9.98,"h":9.98,"l":9.975,"n":11,"o":9.9751,"t":"2026-10-01T15:15:00Z","v":462,"vw":9.976626},{"c":9.915,"h":9.93,"l":9.915,"n":8,"o":9.93,"t":"2026-10-01T15:30:00Z","v":617,"vw":9.918937},{"c":9.95,"h":9.95,"l":9.9232,"n":5,"o":9.93,"t":"2026-10-01T15:45:00Z","v":496,"vw":9.936259},{"c":9.97,"h":9.97,"l":9.945,"n":7,"o":9.945,"t":"2026-10-01T16:00:00Z","v":449,"vw":9.95665},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-01T16:15:00Z","v":192,"vw":9.96},{"c":9.9491,"h":9.97,"l":9.93,"n":4,"o":9.97,"t":"2026-10-01T16:30:00Z","v":405,"vw":9.949778},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-01T16:45:00Z","v":105,"vw":9.95},{"c":9.965,"h":9.98,"l":9.9406,"n":7,"o":9.98,"t":"2026-10-01T17:00:00Z","v":755,"vw":9.962022},{"c":9.9901,"h":10.01,"l":9.97,"n":11,"o":9.98,"t":"2026-10-01T17:15:00Z","v":2853,"vw":9.988606},{"c":10.03,"h":10.05,"l":10.0027,"n":12,"o":10.05,"t":"2026-10-01T17:30:00Z","v":3142,"vw":10.027672},{"c":10.015,"h":10.028,"l":10.012,"n":9,"o":10.028,"t":"2026-10-01T17:45:00Z","v":740,"vw":10.015352},{"c":10.01,"h":10.01,"l":9.9772,"n":4,"o":9.9772,"t":"2026-10-01T18:00:00Z","v":544,"vw":9.989271},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-01T18:15:00Z","v":105,"vw":10.02},{"c":10.03,"h":10.03,"l":10,"n":3,"o":10,"t":"2026-10-01T18:30:00Z","v":317,"vw":10.019726},{"c":9.9806,"h":9.9806,"l":9.9806,"n":2,"o":9.9806,"t":"2026-10-01T19:00:00Z","v":186,"vw":9.9806},{"c":10,"h":10,"l":9.995,"n":4,"o":9.995,"t":"2026-10-01T19:15:00Z","v":679,"vw":9.999167},{"c":9.9793,"h":10,"l":9.97,"n":8,"o":9.9996,"t":"2026-10-01T19:30:00Z","v":1171,"vw":9.990434},{"c":10,"h":10,"l":9.9701,"n":7,"o":9.9722,"t":"2026-10-01T19:45:00Z","v":2335,"vw":9.985276},{"c":10.05,"h":10.05,"l":10.05,"n":11,"o":10.05,"t":"2026-10-01T20:00:00Z","v":254,"vw":10.05},{"c":10.14,"h":10.14,"l":10.14,"n":9,"o":10.14,"t":"2026-10-02T08:00:00Z","v":256,"vw":10.14},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-02T13:15:00Z","v":137,"vw":10.23},{"c":10.21,"h":10.2494,"l":10.17,"n":81,"o":10.19,"t":"2026-10-02T13:30:00Z","v":4404,"vw":10.20667},{"c":10.2,"h":10.24,"l":10.2,"n":15,"o":10.23,"t":"2026-10-02T13:45:00Z","v":3291,"vw":10.215721},{"c":10.1499,"h":10.1804,"l":10.14,"n":9,"o":10.1804,"t":"2026-10-02T14:00:00Z","v":774,"vw":10.162672},{"c":10.128,"h":10.14,"l":10.128,"n":5,"o":10.14,"t":"2026-10-02T14:15:00Z","v":952,"vw":10.135547},{"c":10.1195,"h":10.1195,"l":10.0805,"n":10,"o":10.1048,"t":"2026-10-02T14:30:00Z","v":1332,"vw":10.105333},{"c":10.06,"h":10.08,"l":10.06,"n":10,"o":10.08,"t":"2026-10-02T14:45:00Z","v":347,"vw":10.07},{"c":10.04,"h":10.0424,"l":10.02,"n":14,"o":10.0424,"t":"2026-10-02T15:00:00Z","v":2675,"vw":10.027467},{"c":10.02,"h":10.04,"l":10.01,"n":12,"o":10.04,"t":"2026-10-02T15:15:00Z","v":1243,"vw":10.03011},{"c":10,"h":10.015,"l":10,"n":10,"o":10.01,"t":"2026-10-02T15:30:00Z","v":1042,"vw":10.002512},{"c":9.99,"h":10,"l":9.98,"n":20,"o":10,"t":"2026-10-02T15:45:00Z","v":1552,"vw":9.992772},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-02T16:00:00Z","v":101,"vw":10.02},{"c":9.9899,"h":9.99,"l":9.98,"n":4,"o":9.98,"t":"2026-10-02T16:15:00Z","v":615,"vw":9.988156},{"c":9.98,"h":9.98,"l":9.97,"n":4,"o":9.98,"t":"2026-10-02T16:30:00Z","v":566,"vw":9.977572},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-10-02T16:45:00Z","v":575,"vw":9.98},{"c":9.9499,"h":9.97,"l":9.9499,"n":5,"o":9.97,"t":"2026-10-02T17:00:00Z","v":513,"vw":9.954305},{"c":9.93,"h":9.96,"l":9.93,"n":8,"o":9.96,"t":"2026-10-02T17:15:00Z","v":387,"vw":9.949967},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-10-02T17:30:00Z","v":309,"vw":9.94},{"c":9.945,"h":9.95,"l":9.94,"n":23,"o":9.94,"t":"2026-10-02T17:45:00Z","v":896,"vw":9.942064},{"c":9.9698,"h":9.9698,"l":9.9698,"n":1,"o":9.9698,"t":"2026-10-02T18:00:00Z","v":100,"vw":9.9698},{"c":9.925,"h":9.935,"l":9.92,"n":9,"o":9.935,"t":"2026-10-02T18:15:00Z","v":1146,"vw":9.930089},{"c":9.85,"h":9.9267,"l":9.85,"n":36,"o":9.9267,"t":"2026-10-02T18:30:00Z","v":1741,"vw":9.887866},{"c":9.8499,"h":9.8499,"l":9.84,"n":5,"o":9.84,"t":"2026-10-02T18:45:00Z","v":404,"vw":9.842526},{"c":9.88,"h":9.91,"l":9.88,"n":4,"o":9.91,"t":"2026-10-02T19:00:00Z","v":966,"vw":9.898835},{"c":9.87,"h":9.885,"l":9.86,"n":12,"o":9.8792,"t":"2026-10-02T19:15:00Z","v":2741,"vw":9.863848},{"c":9.872,"h":9.872,"l":9.872,"n":1,"o":9.872,"t":"2026-10-02T19:30:00Z","v":528,"vw":9.872},{"c":9.87,"h":9.88,"l":9.87,"n":12,"o":9.88,"t":"2026-10-02T19:45:00Z","v":373,"vw":9.875},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-05T11:00:00Z","v":399,"vw":10.01},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-05T12:30:00Z","v":1200,"vw":10.16},{"c":10.02,"h":10.06,"l":9.99,"n":46,"o":10.06,"t":"2026-10-05T13:30:00Z","v":10287,"vw":10.031645},{"c":10.035,"h":10.035,"l":10.035,"n":5,"o":10.035,"t":"2026-10-05T13:45:00Z","v":433,"vw":10.035},{"c":10.06,"h":10.07,"l":10.05,"n":20,"o":10.05,"t":"2026-10-05T14:00:00Z","v":1878,"vw":10.058268},{"c":10.0371,"h":10.0371,"l":10.0371,"n":1,"o":10.0371,"t":"2026-10-05T14:15:00Z","v":220,"vw":10.0371},{"c":9.99,"h":10,"l":9.99,"n":15,"o":10,"t":"2026-10-05T14:30:00Z","v":1928,"vw":9.998419},{"c":9.99,"h":9.99,"l":9.981,"n":4,"o":9.981,"t":"2026-10-05T14:45:00Z","v":304,"vw":9.9846},{"c":9.98,"h":10.0099,"l":9.98,"n":34,"o":9.995,"t":"2026-10-05T15:15:00Z","v":25420,"vw":9.998115},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-05T15:30:00Z","v":446,"vw":9.99},{"c":9.97,"h":9.99,"l":9.97,"n":7,"o":9.99,"t":"2026-10-05T15:45:00Z","v":994,"vw":9.982942},{"c":9.9757,"h":9.9757,"l":9.9757,"n":1,"o":9.9757,"t":"2026-10-05T16:00:00Z","v":100,"vw":9.9757},{"c":9.97,"h":9.97,"l":9.97,"n":7,"o":9.97,"t":"2026-10-05T16:15:00Z","v":675,"vw":9.97},{"c":9.9899,"h":9.99,"l":9.96,"n":14,"o":9.96,"t":"2026-10-05T16:45:00Z","v":791,"vw":9.985597},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-05T17:00:00Z","v":385,"vw":9.97},{"c":9.985,"h":9.99,"l":9.97,"n":11,"o":9.99,"t":"2026-10-05T17:15:00Z","v":1070,"vw":9.987},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-05T17:30:00Z","v":100,"vw":10},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-05T18:15:00Z","v":101,"vw":10.01},{"c":10.0126,"h":10.015,"l":10.0126,"n":4,"o":10.015,"t":"2026-10-05T18:30:00Z","v":1407,"vw":10.013293},{"c":10.015,"h":10.015,"l":10.015,"n":2,"o":10.015,"t":"2026-10-05T18:45:00Z","v":650,"vw":10.015},{"c":10.0001,"h":10.0001,"l":10.0001,"n":1,"o":10.0001,"t":"2026-10-05T19:00:00Z","v":166,"vw":10.0001},{"c":10.0194,"h":10.0194,"l":10.01,"n":3,"o":10.01,"t":"2026-10-05T19:30:00Z","v":1800,"vw":10.011089},{"c":10.01,"h":10.0224,"l":10,"n":17,"o":10.02,"t":"2026-10-05T19:45:00Z","v":7084,"vw":10.014206},{"c":10.03,"h":10.03,"l":10.03,"n":5,"o":10.03,"t":"2026-10-05T20:00:00Z","v":121,"vw":10.03},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-05T23:30:00Z","v":249,"vw":9.99},{"c":10.0771,"h":10.0771,"l":10.0771,"n":3,"o":10.0771,"t":"2026-10-06T09:45:00Z","v":182,"vw":10.0771},{"c":9.94,"h":10.04,"l":9.94,"n":21,"o":10.04,"t":"2026-10-06T13:15:00Z","v":2009,"vw":9.96647},{"c":10.09,"h":10.09,"l":9.93,"n":27,"o":9.93,"t":"2026-10-06T13:30:00Z","v":1699,"vw":10.043989},{"c":10.05,"h":10.05,"l":10,"n":4,"o":10,"t":"2026-10-06T13:45:00Z","v":1320,"vw":10.038462},{"c":9.96,"h":10.006,"l":9.96,"n":11,"o":10.006,"t":"2026-10-06T14:00:00Z","v":1781,"vw":9.983148},{"c":10.04,"h":10.0587,"l":9.99,"n":26,"o":9.99,"t":"2026-10-06T14:15:00Z","v":17875,"vw":10.018685},{"c":10.0299,"h":10.03,"l":9.98,"n":13,"o":9.98,"t":"2026-10-06T14:30:00Z","v":5495,"vw":10.023354},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-06T14:45:00Z","v":217,"vw":10},{"c":10.0599,"h":10.07,"l":10.05,"n":15,"o":10.0599,"t":"2026-10-06T15:45:00Z","v":15027,"vw":10.062489},{"c":9.99,"h":9.99,"l":9.99,"n":5,"o":9.99,"t":"2026-10-06T16:00:00Z","v":215,"vw":9.99},{"c":10.01,"h":10.015,"l":9.9942,"n":9,"o":10.005,"t":"2026-10-06T16:15:00Z","v":6519,"vw":10.007045},{"c":10.001,"h":10.01,"l":10.001,"n":4,"o":10.01,"t":"2026-10-06T16:30:00Z","v":501,"vw":10.00412},{"c":10,"h":10.0061,"l":10,"n":18,"o":10.0043,"t":"2026-10-06T16:45:00Z","v":4689,"vw":10.000453},{"c":9.9954,"h":9.9954,"l":9.98,"n":2,"o":9.98,"t":"2026-10-06T17:00:00Z","v":400,"vw":9.99155},{"c":9.98,"h":10.01,"l":9.98,"n":11,"o":9.98,"t":"2026-10-06T17:15:00Z","v":1794,"vw":9.984401},{"c":9.9998,"h":9.9998,"l":9.9998,"n":1,"o":9.9998,"t":"2026-10-06T17:45:00Z","v":301,"vw":9.9998},{"c":9.995,"h":9.995,"l":9.99,"n":7,"o":9.995,"t":"2026-10-06T18:00:00Z","v":2262,"vw":9.992523},{"c":10,"h":10,"l":10,"n":7,"o":10,"t":"2026-10-06T18:15:00Z","v":349,"vw":10},{"c":9.99,"h":9.99,"l":9.99,"n":8,"o":9.99,"t":"2026-10-06T18:30:00Z","v":432,"vw":9.99},{"c":9.981,"h":9.981,"l":9.981,"n":1,"o":9.981,"t":"2026-10-06T18:45:00Z","v":136,"vw":9.981},{"c":9.97,"h":9.9886,"l":9.97,"n":20,"o":9.9886,"t":"2026-10-06T19:00:00Z","v":6826,"vw":9.981647},{"c":9.942,"h":9.942,"l":9.942,"n":4,"o":9.942,"t":"2026-10-06T19:15:00Z","v":282,"vw":9.942},{"c":9.9886,"h":9.9899,"l":9.98,"n":15,"o":9.98,"t":"2026-10-06T19:45:00Z","v":1340,"vw":9.984102},{"c":10.04,"h":10.04,"l":10.04,"n":6,"o":10.04,"t":"2026-10-06T20:00:00Z","v":180,"vw":10.04},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-07T12:15:00Z","v":102,"vw":9.8},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-10-07T12:30:00Z","v":101,"vw":9.72},{"c":9.69,"h":9.69,"l":9.69,"n":5,"o":9.69,"t":"2026-10-07T13:00:00Z","v":370,"vw":9.69},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-07T13:15:00Z","v":100,"vw":9.78},{"c":9.06,"h":9.67,"l":8.93,"n":230,"o":9.2,"t":"2026-10-07T13:30:00Z","v":60423,"vw":9.182644},{"c":9.145,"h":9.1698,"l":9.09,"n":40,"o":9.09,"t":"2026-10-07T13:45:00Z","v":3992,"vw":9.123763},{"c":9.1,"h":9.14,"l":9.0832,"n":28,"o":9.14,"t":"2026-10-07T14:00:00Z","v":4001,"vw":9.109339},{"c":9.23,"h":9.23,"l":9.09,"n":136,"o":9.09,"t":"2026-10-07T14:15:00Z","v":168593,"vw":9.187746},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-07T14:30:00Z","v":250,"vw":9.13},{"c":9.17,"h":9.17,"l":9.132,"n":8,"o":9.132,"t":"2026-10-07T14:45:00Z","v":1231,"vw":9.162245},{"c":9.4697,"h":9.4697,"l":9.175,"n":23,"o":9.175,"t":"2026-10-07T15:00:00Z","v":1311,"vw":9.250644},{"c":9.4426,"h":9.4426,"l":9.4,"n":4,"o":9.4,"t":"2026-10-07T15:15:00Z","v":208,"vw":9.42182},{"c":9.4001,"h":9.405,"l":9.4,"n":11,"o":9.4,"t":"2026-10-07T15:30:00Z","v":6290,"vw":9.400649},{"c":9.4011,"h":9.4011,"l":9.4,"n":4,"o":9.4011,"t":"2026-10-07T15:45:00Z","v":1002,"vw":9.400989},{"c":9.47,"h":9.47,"l":9.4,"n":59,"o":9.4,"t":"2026-10-07T16:00:00Z","v":21226,"vw":9.407406},{"c":9.455,"h":9.455,"l":9.41,"n":19,"o":9.44,"t":"2026-10-07T16:15:00Z","v":4264,"vw":9.437884},{"c":9.4532,"h":9.4532,"l":9.44,"n":4,"o":9.44,"t":"2026-10-07T16:30:00Z","v":462,"vw":9.446055},{"c":9.4001,"h":9.4001,"l":9.4,"n":11,"o":9.4,"t":"2026-10-07T16:45:00Z","v":6252,"vw":9.400008},{"c":9.445,"h":9.445,"l":9.445,"n":1,"o":9.445,"t":"2026-10-07T17:00:00Z","v":100,"vw":9.445},{"c":9.425,"h":9.425,"l":9.425,"n":7,"o":9.425,"t":"2026-10-07T17:30:00Z","v":230,"vw":9.425},{"c":9.44,"h":9.4401,"l":9.44,"n":3,"o":9.4401,"t":"2026-10-07T18:00:00Z","v":208,"vw":9.44005},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-07T18:15:00Z","v":110,"vw":9.4},{"c":9.3985,"h":9.425,"l":9.37,"n":11,"o":9.425,"t":"2026-10-07T18:30:00Z","v":2222,"vw":9.393665},{"c":9.4101,"h":9.4101,"l":9.4101,"n":2,"o":9.4101,"t":"2026-10-07T19:00:00Z","v":1002,"vw":9.4101},{"c":9.4699,"h":9.4699,"l":9.41,"n":8,"o":9.411,"t":"2026-10-07T19:30:00Z","v":883,"vw":9.41716},{"c":9.44,"h":9.44,"l":9.41,"n":3,"o":9.41,"t":"2026-10-07T19:45:00Z","v":748,"vw":9.435984},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-07T22:15:00Z","v":1081,"vw":9.35},{"c":9.34,"h":9.34,"l":9.34,"n":4,"o":9.34,"t":"2026-10-08T11:15:00Z","v":184,"vw":9.34},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-08T12:30:00Z","v":415,"vw":9.43},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-08T12:45:00Z","v":103,"vw":9.43},{"c":9.281,"h":9.37,"l":9.2801,"n":63,"o":9.33,"t":"2026-10-08T13:30:00Z","v":4162,"vw":9.329634},{"c":9.31,"h":9.31,"l":9.25,"n":45,"o":9.26,"t":"2026-10-08T13:45:00Z","v":14444,"vw":9.269455},{"c":9.36,"h":9.36,"l":9.33,"n":13,"o":9.35,"t":"2026-10-08T14:00:00Z","v":3353,"vw":9.356852},{"c":9.355,"h":9.37,"l":9.355,"n":7,"o":9.37,"t":"2026-10-08T14:15:00Z","v":563,"vw":9.358088},{"c":9.3778,"h":9.3778,"l":9.3778,"n":2,"o":9.3778,"t":"2026-10-08T14:30:00Z","v":303,"vw":9.3778},{"c":9.37,"h":9.37,"l":9.3524,"n":13,"o":9.36,"t":"2026-10-08T14:45:00Z","v":929,"vw":9.359694},{"c":9.34,"h":9.36,"l":9.34,"n":25,"o":9.36,"t":"2026-10-08T15:00:00Z","v":2870,"vw":9.349945},{"c":9.125,"h":9.36,"l":9.1001,"n":220,"o":9.36,"t":"2026-10-08T15:15:00Z","v":22192,"vw":9.225624},{"c":9.06,"h":9.13,"l":9.06,"n":8,"o":9.1201,"t":"2026-10-08T15:30:00Z","v":852,"vw":9.103262},{"c":9.02,"h":9.0899,"l":9.02,"n":31,"o":9.078,"t":"2026-10-08T15:45:00Z","v":2518,"vw":9.057506},{"c":8.995,"h":9.01,"l":8.975,"n":47,"o":9.01,"t":"2026-10-08T16:00:00Z","v":3449,"vw":8.997493},{"c":9.005,"h":9.005,"l":8.985,"n":9,"o":8.985,"t":"2026-10-08T16:15:00Z","v":659,"vw":9.000717},{"c":9.005,"h":9.01,"l":9.005,"n":9,"o":9.005,"t":"2026-10-08T16:30:00Z","v":572,"vw":9.006},{"c":9,"h":9.005,"l":9,"n":13,"o":9.005,"t":"2026-10-08T16:45:00Z","v":1479,"vw":9.001972},{"c":9.01,"h":9.01,"l":8.99,"n":6,"o":8.99,"t":"2026-10-08T17:00:00Z","v":811,"vw":8.992673},{"c":8.97,"h":8.9901,"l":8.97,"n":20,"o":8.9901,"t":"2026-10-08T17:15:00Z","v":1093,"vw":8.985606},{"c":8.955,"h":8.96,"l":8.955,"n":12,"o":8.96,"t":"2026-10-08T17:30:00Z","v":783,"vw":8.959286},{"c":8.955,"h":8.955,"l":8.955,"n":5,"o":8.955,"t":"2026-10-08T17:45:00Z","v":1302,"vw":8.955},{"c":8.955,"h":8.96,"l":8.95,"n":7,"o":8.955,"t":"2026-10-08T18:00:00Z","v":3300,"vw":8.954848},{"c":9.055,"h":9.055,"l":9.01,"n":13,"o":9.01,"t":"2026-10-08T18:30:00Z","v":7702,"vw":9.04474},{"c":9.055,"h":9.055,"l":9.055,"n":3,"o":9.055,"t":"2026-10-08T18:45:00Z","v":232,"vw":9.055},{"c":9.055,"h":9.055,"l":9.055,"n":6,"o":9.055,"t":"2026-10-08T19:00:00Z","v":339,"vw":9.055},{"c":9.085,"h":9.085,"l":9.085,"n":2,"o":9.085,"t":"2026-10-08T19:15:00Z","v":701,"vw":9.085},{"c":9.118,"h":9.118,"l":9.085,"n":4,"o":9.085,"t":"2026-10-08T19:30:00Z","v":574,"vw":9.090851},{"c":9.11,"h":9.11,"l":9.1099,"n":2,"o":9.1099,"t":"2026-10-08T19:45:00Z","v":215,"vw":9.109949},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-10-08T20:00:00Z","v":208,"vw":9.08},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-09T11:30:00Z","v":131,"vw":9.3},{"c":9.17,"h":9.26,"l":9.17,"n":34,"o":9.26,"t":"2026-10-09T13:30:00Z","v":1884,"vw":9.227955},{"c":9.23,"h":9.23,"l":9.19,"n":11,"o":9.21,"t":"2026-10-09T13:45:00Z","v":1884,"vw":9.209043},{"c":9.21,"h":9.21,"l":9.195,"n":4,"o":9.195,"t":"2026-10-09T14:00:00Z","v":2155,"vw":9.195714},{"c":9.215,"h":9.215,"l":9.2,"n":5,"o":9.2,"t":"2026-10-09T14:15:00Z","v":220,"vw":9.2075},{"c":9.205,"h":9.27,"l":9.205,"n":7,"o":9.27,"t":"2026-10-09T14:30:00Z","v":1009,"vw":9.230787},{"c":9.1965,"h":9.1965,"l":9.1965,"n":3,"o":9.1965,"t":"2026-10-09T14:45:00Z","v":270,"vw":9.1965},{"c":9.23,"h":9.23,"l":9.225,"n":4,"o":9.225,"t":"2026-10-09T15:30:00Z","v":1901,"vw":9.228684},{"c":9.215,"h":9.215,"l":9.215,"n":1,"o":9.215,"t":"2026-10-09T16:15:00Z","v":100,"vw":9.215},{"c":9.246,"h":9.246,"l":9.225,"n":8,"o":9.225,"t":"2026-10-09T16:45:00Z","v":892,"vw":9.227445},{"c":9.215,"h":9.22,"l":9.215,"n":2,"o":9.22,"t":"2026-10-09T17:00:00Z","v":925,"vw":9.217703},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-09T17:30:00Z","v":1845,"vw":9.22},{"c":9.2,"h":9.2,"l":9.2,"n":18,"o":9.2,"t":"2026-10-09T17:45:00Z","v":737,"vw":9.2},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-09T18:00:00Z","v":101,"vw":9.23},{"c":9.2,"h":9.205,"l":9.2,"n":8,"o":9.205,"t":"2026-10-09T18:30:00Z","v":446,"vw":9.202381},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-10-09T18:45:00Z","v":946,"vw":9.2},{"c":9.21,"h":9.21,"l":9.1957,"n":3,"o":9.1957,"t":"2026-10-09T19:15:00Z","v":2301,"vw":9.205026},{"c":9.175,"h":9.195,"l":9.17,"n":25,"o":9.185,"t":"2026-10-09T19:30:00Z","v":2367,"vw":9.182049},{"c":9.175,"h":9.175,"l":9.175,"n":2,"o":9.175,"t":"2026-10-09T19:45:00Z","v":102,"vw":9.175},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-09T22:30:00Z","v":500,"vw":9.26},{"c":9.2542,"h":9.28,"l":9.2405,"n":50,"o":9.28,"t":"2026-10-12T13:30:00Z","v":1540,"vw":9.261571},{"c":9.3,"h":9.3,"l":9.28,"n":14,"o":9.29,"t":"2026-10-12T13:45:00Z","v":5016,"vw":9.286382},{"c":9.285,"h":9.3068,"l":9.285,"n":7,"o":9.3068,"t":"2026-10-12T14:00:00Z","v":222,"vw":9.2959},{"c":9.28,"h":9.28,"l":9.28,"n":12,"o":9.28,"t":"2026-10-12T14:15:00Z","v":361,"vw":9.28},{"c":9.27,"h":9.27,"l":9.27,"n":5,"o":9.27,"t":"2026-10-12T14:30:00Z","v":241,"vw":9.27},{"c":9.255,"h":9.255,"l":9.255,"n":1,"o":9.255,"t":"2026-10-12T14:45:00Z","v":1000,"vw":9.255},{"c":9.275,"h":9.275,"l":9.275,"n":4,"o":9.275,"t":"2026-10-12T15:15:00Z","v":350,"vw":9.275},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-12T16:00:00Z","v":122,"vw":9.27},{"c":9.275,"h":9.275,"l":9.275,"n":1,"o":9.275,"t":"2026-10-12T16:15:00Z","v":100,"vw":9.275},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-12T16:30:00Z","v":101,"vw":9.28},{"c":9.245,"h":9.27,"l":9.245,"n":5,"o":9.27,"t":"2026-10-12T16:45:00Z","v":500,"vw":9.265},{"c":9.226,"h":9.226,"l":9.226,"n":3,"o":9.226,"t":"2026-10-12T17:15:00Z","v":146,"vw":9.226},{"c":9.2201,"h":9.2201,"l":9.2201,"n":1,"o":9.2201,"t":"2026-10-12T17:45:00Z","v":1074,"vw":9.2201},{"c":9.2499,"h":9.2499,"l":9.2499,"n":1,"o":9.2499,"t":"2026-10-12T18:15:00Z","v":100,"vw":9.2499},{"c":9.2312,"h":9.2312,"l":9.2312,"n":2,"o":9.2312,"t":"2026-10-12T18:45:00Z","v":101,"vw":9.2312},{"c":9.235,"h":9.235,"l":9.235,"n":5,"o":9.235,"t":"2026-10-12T19:15:00Z","v":615,"vw":9.235},{"c":9.24,"h":9.245,"l":9.24,"n":4,"o":9.245,"t":"2026-10-12T19:30:00Z","v":1157,"vw":9.240685},{"c":9.2562,"h":9.2562,"l":9.2562,"n":1,"o":9.2562,"t":"2026-10-12T19:45:00Z","v":100,"vw":9.2562},{"c":9.49,"h":9.49,"l":9.49,"n":3,"o":9.49,"t":"2026-10-13T08:00:00Z","v":200,"vw":9.49},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-13T11:00:00Z","v":200,"vw":9.15},{"c":9.255,"h":9.255,"l":9.2,"n":25,"o":9.2,"t":"2026-10-13T13:30:00Z","v":394,"vw":9.222634},{"c":9.23,"h":9.23,"l":9.2,"n":17,"o":9.2,"t":"2026-10-13T14:00:00Z","v":1626,"vw":9.223133},{"c":9.265,"h":9.27,"l":9.26,"n":20,"o":9.26,"t":"2026-10-13T14:15:00Z","v":5310,"vw":9.263981},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-13T14:45:00Z","v":476,"vw":9.27},{"c":9.265,"h":9.265,"l":9.2587,"n":11,"o":9.2643,"t":"2026-10-13T15:00:00Z","v":1301,"vw":9.262734},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-13T15:15:00Z","v":160,"vw":9.26},{"c":9.25,"h":9.25,"l":9.2201,"n":10,"o":9.25,"t":"2026-10-13T15:30:00Z","v":1084,"vw":9.227543},{"c":9.25,"h":9.27,"l":9.25,"n":7,"o":9.25,"t":"2026-10-13T16:00:00Z","v":4243,"vw":9.251137},{"c":9.28,"h":9.28,"l":9.28,"n":2,"o":9.28,"t":"2026-10-13T16:15:00Z","v":191,"vw":9.28},{"c":9.27,"h":9.27,"l":9.265,"n":7,"o":9.265,"t":"2026-10-13T16:30:00Z","v":1159,"vw":9.266121},{"c":9.255,"h":9.26,"l":9.255,"n":9,"o":9.26,"t":"2026-10-13T16:45:00Z","v":720,"vw":9.256429},{"c":9.25,"h":9.255,"l":9.25,"n":12,"o":9.255,"t":"2026-10-13T17:00:00Z","v":1225,"vw":9.252487},{"c":9.225,"h":9.225,"l":9.225,"n":2,"o":9.225,"t":"2026-10-13T17:15:00Z","v":132,"vw":9.225},{"c":9.22,"h":9.23,"l":9.22,"n":29,"o":9.2243,"t":"2026-10-13T17:45:00Z","v":1520,"vw":9.224597},{"c":9.235,"h":9.235,"l":9.235,"n":1,"o":9.235,"t":"2026-10-13T18:00:00Z","v":130,"vw":9.235},{"c":9.225,"h":9.2301,"l":9.21,"n":18,"o":9.23,"t":"2026-10-13T18:15:00Z","v":10629,"vw":9.211741},{"c":9.21,"h":9.2101,"l":9.21,"n":2,"o":9.2101,"t":"2026-10-13T18:30:00Z","v":612,"vw":9.210018},{"c":9.23,"h":9.245,"l":9.23,"n":11,"o":9.245,"t":"2026-10-13T19:00:00Z","v":765,"vw":9.233995},{"c":9.2233,"h":9.24,"l":9.21,"n":9,"o":9.21,"t":"2026-10-13T19:45:00Z","v":3626,"vw":9.233171},{"c":9.231,"h":9.231,"l":9.231,"n":1,"o":9.231,"t":"2026-10-13T20:45:00Z","v":181,"vw":9.231},{"c":9.1,"h":9.1,"l":9.1,"n":8,"o":9.1,"t":"2026-10-14T09:45:00Z","v":1000,"vw":9.1},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-14T12:00:00Z","v":250,"vw":9.19},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-14T12:30:00Z","v":225,"vw":9.12},{"c":9.051,"h":9.1,"l":9.05,"n":46,"o":9.1,"t":"2026-10-14T13:30:00Z","v":18549,"vw":9.05367},{"c":9.05,"h":9.07,"l":9.05,"n":21,"o":9.06,"t":"2026-10-14T13:45:00Z","v":946,"vw":9.057188},{"c":9.01,"h":9.01,"l":8.97,"n":18,"o":8.99,"t":"2026-10-14T14:00:00Z","v":2616,"vw":8.973529},{"c":8.97,"h":8.97,"l":8.9501,"n":6,"o":8.9501,"t":"2026-10-14T14:15:00Z","v":841,"vw":8.953115},{"c":8.8801,"h":8.95,"l":8.88,"n":27,"o":8.95,"t":"2026-10-14T14:30:00Z","v":6295,"vw":8.883637},{"c":8.9,"h":8.9287,"l":8.9,"n":10,"o":8.9239,"t":"2026-10-14T14:45:00Z","v":461,"vw":8.918229},{"c":8.8805,"h":8.8805,"l":8.8805,"n":7,"o":8.8805,"t":"2026-10-14T15:00:00Z","v":686,"vw":8.8805},{"c":8.955,"h":8.955,"l":8.93,"n":2,"o":8.93,"t":"2026-10-14T15:15:00Z","v":500,"vw":8.945},{"c":8.95,"h":8.95,"l":8.93,"n":8,"o":8.945,"t":"2026-10-14T15:30:00Z","v":1340,"vw":8.941038},{"c":8.9477,"h":8.9477,"l":8.9477,"n":1,"o":8.9477,"t":"2026-10-14T15:45:00Z","v":136,"vw":8.9477},{"c":8.93,"h":8.95,"l":8.93,"n":2,"o":8.95,"t":"2026-10-14T16:00:00Z","v":500,"vw":8.938},{"c":8.9234,"h":8.9234,"l":8.9234,"n":2,"o":8.9234,"t":"2026-10-14T16:15:00Z","v":425,"vw":8.9234},{"c":8.9444,"h":8.9444,"l":8.9444,"n":2,"o":8.9444,"t":"2026-10-14T16:30:00Z","v":121,"vw":8.9444},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-14T16:45:00Z","v":250,"vw":8.95},{"c":8.94,"h":8.95,"l":8.94,"n":10,"o":8.95,"t":"2026-10-14T17:15:00Z","v":803,"vw":8.941945},{"c":8.91,"h":8.945,"l":8.91,"n":34,"o":8.94,"t":"2026-10-14T17:45:00Z","v":9650,"vw":8.920143},{"c":8.9114,"h":8.93,"l":8.9114,"n":2,"o":8.93,"t":"2026-10-14T18:00:00Z","v":800,"vw":8.923025},{"c":8.9001,"h":8.9001,"l":8.9,"n":5,"o":8.9,"t":"2026-10-14T18:45:00Z","v":1445,"vw":8.90005},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-14T19:00:00Z","v":200,"vw":8.92},{"c":8.93,"h":8.93,"l":8.91,"n":4,"o":8.91,"t":"2026-10-14T19:15:00Z","v":4849,"vw":8.910825},{"c":8.94,"h":8.94,"l":8.93,"n":2,"o":8.93,"t":"2026-10-14T19:45:00Z","v":200,"vw":8.935},{"c":8.93,"h":8.93,"l":8.93,"n":6,"o":8.93,"t":"2026-10-14T20:45:00Z","v":288,"vw":8.93},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-15T08:00:00Z","v":1062,"vw":8.85},{"c":8.8,"h":8.81,"l":8.8,"n":7,"o":8.81,"t":"2026-10-15T09:00:00Z","v":1463,"vw":8.809171},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-15T09:45:00Z","v":130,"vw":8.85},{"c":8.87,"h":8.87,"l":8.77,"n":7,"o":8.87,"t":"2026-10-15T11:00:00Z","v":1005,"vw":8.847778},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-15T12:30:00Z","v":100,"vw":8.98},{"c":8.645,"h":8.75,"l":8.6,"n":65,"o":8.66,"t":"2026-10-15T13:30:00Z","v":6559,"vw":8.651141},{"c":8.592,"h":8.61,"l":8.55,"n":35,"o":8.6,"t":"2026-10-15T13:45:00Z","v":12641,"vw":8.590896},{"c":8.74,"h":8.74,"l":8.63,"n":16,"o":8.63,"t":"2026-10-15T14:00:00Z","v":3348,"vw":8.639385},{"c":8.73,"h":8.74,"l":8.705,"n":12,"o":8.7195,"t":"2026-10-15T14:15:00Z","v":934,"vw":8.720445},{"c":8.76,"h":8.76,"l":8.7,"n":39,"o":8.7,"t":"2026-10-15T14:30:00Z","v":7648,"vw":8.729721},{"c":8.83,"h":8.83,"l":8.77,"n":11,"o":8.77,"t":"2026-10-15T14:45:00Z","v":963,"vw":8.784084},{"c":8.9,"h":8.9,"l":8.82,"n":10,"o":8.82,"t":"2026-10-15T15:00:00Z","v":652,"vw":8.868},{"c":8.93,"h":8.93,"l":8.915,"n":7,"o":8.915,"t":"2026-10-15T15:15:00Z","v":1257,"vw":8.923489},{"c":8.975,"h":8.995,"l":8.96,"n":6,"o":8.96,"t":"2026-10-15T15:30:00Z","v":5558,"vw":8.992739},{"c":8.98,"h":8.98,"l":8.98,"n":4,"o":8.98,"t":"2026-10-15T15:45:00Z","v":212,"vw":8.98},{"c":8.995,"h":8.995,"l":8.97,"n":7,"o":8.97,"t":"2026-10-15T16:00:00Z","v":290,"vw":8.9825},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-15T16:15:00Z","v":108,"vw":8.98},{"c":8.93,"h":8.95,"l":8.93,"n":4,"o":8.95,"t":"2026-10-15T16:30:00Z","v":1406,"vw":8.931651},{"c":8.9581,"h":8.97,"l":8.9581,"n":2,"o":8.97,"t":"2026-10-15T16:45:00Z","v":205,"vw":8.964195},{"c":8.97,"h":8.97,"l":8.9518,"n":7,"o":8.96,"t":"2026-10-15T17:00:00Z","v":594,"vw":8.956846},{"c":9,"h":9,"l":9,"n":9,"o":9,"t":"2026-10-15T17:15:00Z","v":351,"vw":9},{"c":9.01,"h":9.01,"l":8.9801,"n":2,"o":8.9801,"t":"2026-10-15T17:30:00Z","v":264,"vw":8.992332},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-15T17:45:00Z","v":102,"vw":9},{"c":8.98,"h":9,"l":8.98,"n":6,"o":9,"t":"2026-10-15T18:00:00Z","v":814,"vw":8.99265},{"c":9,"h":9,"l":8.99,"n":5,"o":8.99,"t":"2026-10-15T18:30:00Z","v":1250,"vw":8.990864},{"c":9.01,"h":9.01,"l":9,"n":7,"o":9.01,"t":"2026-10-15T18:45:00Z","v":1029,"vw":9.00734},{"c":9.03,"h":9.031,"l":9.03,"n":6,"o":9.031,"t":"2026-10-15T19:15:00Z","v":728,"vw":9.03084},{"c":9.0428,"h":9.0428,"l":9.0428,"n":2,"o":9.0428,"t":"2026-10-15T19:30:00Z","v":222,"vw":9.0428},{"c":9.015,"h":9.02,"l":9.015,"n":9,"o":9.02,"t":"2026-10-15T19:45:00Z","v":822,"vw":9.019286},{"c":9.01,"h":9.01,"l":9.01,"n":6,"o":9.01,"t":"2026-10-15T20:00:00Z","v":239,"vw":9.01},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-15T23:30:00Z","v":2498,"vw":9.05},{"c":9.04,"h":9.09,"l":9.04,"n":64,"o":9.09,"t":"2026-10-16T13:30:00Z","v":4184,"vw":9.052156},{"c":9.05,"h":9.05,"l":9.035,"n":18,"o":9.04,"t":"2026-10-16T13:45:00Z","v":9959,"vw":9.040195},{"c":9.05,"h":9.05,"l":9.04,"n":18,"o":9.04,"t":"2026-10-16T14:00:00Z","v":3320,"vw":9.043835},{"c":9.105,"h":9.1199,"l":9.105,"n":4,"o":9.1199,"t":"2026-10-16T14:15:00Z","v":2018,"vw":9.105745},{"c":9.065,"h":9.1,"l":9.065,"n":5,"o":9.1,"t":"2026-10-16T14:45:00Z","v":366,"vw":9.077419},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-16T15:00:00Z","v":800,"vw":9.01},{"c":8.98,"h":8.98,"l":8.98,"n":4,"o":8.98,"t":"2026-10-16T15:30:00Z","v":114,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-10-16T15:45:00Z","v":276,"vw":8.98},{"c":8.97,"h":8.97,"l":8.95,"n":10,"o":8.95,"t":"2026-10-16T16:00:00Z","v":616,"vw":8.961761},{"c":8.9795,"h":8.9968,"l":8.965,"n":9,"o":8.9733,"t":"2026-10-16T16:30:00Z","v":923,"vw":8.979143},{"c":8.95,"h":8.97,"l":8.95,"n":8,"o":8.97,"t":"2026-10-16T16:45:00Z","v":1186,"vw":8.959425},{"c":8.885,"h":8.935,"l":8.885,"n":13,"o":8.935,"t":"2026-10-16T17:00:00Z","v":1766,"vw":8.892264},{"c":8.835,"h":8.835,"l":8.8306,"n":3,"o":8.8306,"t":"2026-10-16T17:15:00Z","v":626,"vw":8.83148},{"c":8.8931,"h":8.8931,"l":8.8931,"n":2,"o":8.8931,"t":"2026-10-16T17:30:00Z","v":141,"vw":8.8931},{"c":8.885,"h":8.8867,"l":8.8622,"n":6,"o":8.8867,"t":"2026-10-16T18:00:00Z","v":2597,"vw":8.881688},{"c":8.885,"h":8.885,"l":8.885,"n":4,"o":8.885,"t":"2026-10-16T18:15:00Z","v":250,"vw":8.885},{"c":8.8968,"h":8.9099,"l":8.895,"n":5,"o":8.9099,"t":"2026-10-16T18:30:00Z","v":873,"vw":8.900715},{"c":8.83,"h":8.84,"l":8.83,"n":10,"o":8.84,"t":"2026-10-16T18:45:00Z","v":1230,"vw":8.831184},{"c":8.8519,"h":8.87,"l":8.83,"n":13,"o":8.83,"t":"2026-10-16T19:00:00Z","v":1174,"vw":8.838976},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-16T19:15:00Z","v":500,"vw":8.89},{"c":8.89,"h":8.89,"l":8.87,"n":5,"o":8.87,"t":"2026-10-16T19:45:00Z","v":2212,"vw":8.874091},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-19T08:00:00Z","v":100,"vw":9.06},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-19T12:30:00Z","v":111,"vw":9},{"c":8.91,"h":8.91,"l":8.91,"n":11,"o":8.91,"t":"2026-10-19T13:15:00Z","v":522,"vw":8.91},{"c":8.895,"h":9.06,"l":8.845,"n":50,"o":9.06,"t":"2026-10-19T13:30:00Z","v":12057,"vw":9.040376},{"c":8.835,"h":8.855,"l":8.835,"n":7,"o":8.855,"t":"2026-10-19T13:45:00Z","v":763,"vw":8.851429},{"c":8.8026,"h":8.85,"l":8.77,"n":35,"o":8.85,"t":"2026-10-19T14:00:00Z","v":10243,"vw":8.802736},{"c":8.815,"h":8.815,"l":8.81,"n":11,"o":8.81,"t":"2026-10-19T14:15:00Z","v":303,"vw":8.813},{"c":8.785,"h":8.84,"l":8.77,"n":8,"o":8.84,"t":"2026-10-19T14:30:00Z","v":7243,"vw":8.775832},{"c":8.83,"h":8.83,"l":8.81,"n":5,"o":8.81,"t":"2026-10-19T14:45:00Z","v":730,"vw":8.826201},{"c":8.8527,"h":8.87,"l":8.8527,"n":10,"o":8.87,"t":"2026-10-19T15:00:00Z","v":920,"vw":8.867752},{"c":8.86,"h":8.89,"l":8.84,"n":27,"o":8.87,"t":"2026-10-19T15:15:00Z","v":7574,"vw":8.86178},{"c":8.845,"h":8.845,"l":8.84,"n":5,"o":8.84,"t":"2026-10-19T15:30:00Z","v":725,"vw":8.843756},{"c":8.81,"h":8.84,"l":8.8,"n":18,"o":8.815,"t":"2026-10-19T15:45:00Z","v":6646,"vw":8.809286},{"c":8.83,"h":8.83,"l":8.81,"n":8,"o":8.82,"t":"2026-10-19T16:00:00Z","v":1359,"vw":8.814665},{"c":8.82,"h":8.8304,"l":8.82,"n":6,"o":8.8304,"t":"2026-10-19T16:15:00Z","v":2368,"vw":8.821495},{"c":8.84,"h":8.84,"l":8.84,"n":4,"o":8.84,"t":"2026-10-19T16:30:00Z","v":267,"vw":8.84},{"c":8.8207,"h":8.83,"l":8.8207,"n":2,"o":8.83,"t":"2026-10-19T16:45:00Z","v":2000,"vw":8.828605},{"c":8.82,"h":8.82,"l":8.815,"n":6,"o":8.815,"t":"2026-10-19T17:30:00Z","v":949,"vw":8.817887},{"c":8.815,"h":8.8399,"l":8.8001,"n":5,"o":8.8399,"t":"2026-10-19T18:15:00Z","v":2609,"vw":8.832665},{"c":8.825,"h":8.825,"l":8.825,"n":1,"o":8.825,"t":"2026-10-19T19:15:00Z","v":150,"vw":8.825},{"c":8.825,"h":8.825,"l":8.825,"n":2,"o":8.825,"t":"2026-10-19T19:30:00Z","v":121,"vw":8.825},{"c":8.805,"h":8.8201,"l":8.805,"n":7,"o":8.8201,"t":"2026-10-19T19:45:00Z","v":9865,"vw":8.819077},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-19T22:00:00Z","v":200,"vw":9},{"c":9.07,"h":9.07,"l":8.81,"n":6,"o":8.81,"t":"2026-10-20T08:00:00Z","v":214,"vw":8.94},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-20T12:45:00Z","v":142,"vw":8.81},{"c":8.83,"h":8.84,"l":8.82,"n":24,"o":8.83,"t":"2026-10-20T13:30:00Z","v":1697,"vw":8.823513},{"c":8.995,"h":8.995,"l":8.995,"n":3,"o":8.995,"t":"2026-10-20T14:00:00Z","v":104,"vw":8.995},{"c":9.025,"h":9.025,"l":9.01,"n":7,"o":9.01,"t":"2026-10-20T14:15:00Z","v":1703,"vw":9.024063},{"c":9.003,"h":9.003,"l":9.003,"n":1,"o":9.003,"t":"2026-10-20T14:30:00Z","v":200,"vw":9.003},{"c":9.03,"h":9.03,"l":9,"n":6,"o":9,"t":"2026-10-20T14:45:00Z","v":833,"vw":9.00994},{"c":9.0367,"h":9.0367,"l":9.0367,"n":3,"o":9.0367,"t":"2026-10-20T15:00:00Z","v":113,"vw":9.0367},{"c":8.93,"h":8.96,"l":8.93,"n":4,"o":8.96,"t":"2026-10-20T15:15:00Z","v":361,"vw":8.947131},{"c":8.95,"h":8.95,"l":8.945,"n":5,"o":8.945,"t":"2026-10-20T15:30:00Z","v":507,"vw":8.946683},{"c":8.955,"h":8.955,"l":8.955,"n":1,"o":8.955,"t":"2026-10-20T16:00:00Z","v":225,"vw":8.955},{"c":8.96,"h":8.96,"l":8.95,"n":6,"o":8.95,"t":"2026-10-20T16:15:00Z","v":3353,"vw":8.950462},{"c":8.97,"h":8.99,"l":8.97,"n":7,"o":8.985,"t":"2026-10-20T16:30:00Z","v":3404,"vw":8.988965},{"c":8.9833,"h":8.9833,"l":8.98,"n":3,"o":8.98,"t":"2026-10-20T16:45:00Z","v":760,"vw":8.980474},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-20T17:00:00Z","v":100,"vw":9},{"c":8.9878,"h":8.9878,"l":8.9878,"n":1,"o":8.9878,"t":"2026-10-20T17:15:00Z","v":119,"vw":8.9878},{"c":8.9868,"h":8.9868,"l":8.9868,"n":1,"o":8.9868,"t":"2026-10-20T17:30:00Z","v":508,"vw":8.9868},{"c":8.9826,"h":8.9826,"l":8.9826,"n":1,"o":8.9826,"t":"2026-10-20T17:45:00Z","v":300,"vw":8.9826},{"c":9,"h":9,"l":8.97,"n":12,"o":8.97,"t":"2026-10-20T18:00:00Z","v":11765,"vw":8.976717},{"c":8.98,"h":9,"l":8.98,"n":3,"o":9,"t":"2026-10-20T18:15:00Z","v":256,"vw":8.99},{"c":8.965,"h":8.965,"l":8.95,"n":4,"o":8.95,"t":"2026-10-20T18:30:00Z","v":757,"vw":8.962197},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-20T18:45:00Z","v":250,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-20T19:00:00Z","v":150,"vw":8.95},{"c":8.94,"h":8.955,"l":8.94,"n":2,"o":8.955,"t":"2026-10-20T19:15:00Z","v":1100,"vw":8.953636},{"c":8.99,"h":8.99,"l":8.97,"n":10,"o":8.97,"t":"2026-10-20T19:45:00Z","v":9709,"vw":8.986647},{"c":9.07,"h":9.07,"l":8.995,"n":20,"o":9.02,"t":"2026-10-21T08:00:00Z","v":1302,"vw":9.041579},{"c":9.0596,"h":9.0596,"l":8.94,"n":4,"o":8.94,"t":"2026-10-21T11:15:00Z","v":522,"vw":8.998513},{"c":8.975,"h":9,"l":8.96,"n":23,"o":9,"t":"2026-10-21T13:30:00Z","v":516,"vw":8.976039},{"c":8.985,"h":8.985,"l":8.9606,"n":10,"o":8.9606,"t":"2026-10-21T13:45:00Z","v":5220,"vw":8.984233},{"c":8.99,"h":8.99,"l":8.99,"n":4,"o":8.99,"t":"2026-10-21T14:00:00Z","v":122,"vw":8.99},{"c":9.0101,"h":9.0101,"l":9.0101,"n":1,"o":9.0101,"t":"2026-10-21T14:30:00Z","v":100,"vw":9.0101},{"c":9.055,"h":9.055,"l":9.04,"n":4,"o":9.04,"t":"2026-10-21T14:45:00Z","v":897,"vw":9.049498},{"c":9.08,"h":9.08,"l":9.08,"n":7,"o":9.08,"t":"2026-10-21T15:00:00Z","v":321,"vw":9.08},{"c":9.0999,"h":9.0999,"l":9.0999,"n":2,"o":9.0999,"t":"2026-10-21T15:30:00Z","v":1201,"vw":9.0999},{"c":9.095,"h":9.095,"l":9.0902,"n":3,"o":9.0902,"t":"2026-10-21T15:45:00Z","v":514,"vw":9.092548},{"c":9.095,"h":9.095,"l":9.09,"n":4,"o":9.09,"t":"2026-10-21T16:00:00Z","v":212,"vw":9.092608},{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-10-21T16:15:00Z","v":101,"vw":9.09},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-21T16:30:00Z","v":800,"vw":9.08},{"c":9.095,"h":9.095,"l":9.095,"n":1,"o":9.095,"t":"2026-10-21T16:45:00Z","v":142,"vw":9.095},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-21T17:00:00Z","v":920,"vw":9.08},{"c":9.0731,"h":9.0731,"l":9.0731,"n":1,"o":9.0731,"t":"2026-10-21T17:15:00Z","v":192,"vw":9.0731},{"c":9.0976,"h":9.0976,"l":9.0976,"n":2,"o":9.0976,"t":"2026-10-21T17:30:00Z","v":113,"vw":9.0976},{"c":9.083,"h":9.083,"l":9.083,"n":5,"o":9.083,"t":"2026-10-21T17:45:00Z","v":204,"vw":9.083},{"c":9.0699,"h":9.0699,"l":9.06,"n":2,"o":9.06,"t":"2026-10-21T19:30:00Z","v":500,"vw":9.06594},{"c":9.055,"h":9.055,"l":9.04,"n":9,"o":9.04,"t":"2026-10-21T19:45:00Z","v":962,"vw":9.044401},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-21T22:00:00Z","v":440,"vw":9.1},{"c":9.12,"h":9.12,"l":9.001,"n":4,"o":9.001,"t":"2026-10-21T22:15:00Z","v":600,"vw":9.0605},{"c":9.0387,"h":9.0387,"l":9.0387,"n":1,"o":9.0387,"t":"2026-10-21T22:30:00Z","v":200,"vw":9.0387},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-21T23:00:00Z","v":111,"vw":9},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-22T11:00:00Z","v":200,"vw":8.95},{"c":8.82,"h":8.95,"l":8.82,"n":7,"o":8.95,"t":"2026-10-22T13:00:00Z","v":1104,"vw":8.838654},{"c":8.78,"h":9.03,"l":8.76,"n":48,"o":8.76,"t":"2026-10-22T13:30:00Z","v":4763,"vw":8.787994},{"c":8.817,"h":8.817,"l":8.78,"n":16,"o":8.805,"t":"2026-10-22T13:45:00Z","v":810,"vw":8.794456},{"c":8.81,"h":8.835,"l":8.7952,"n":15,"o":8.835,"t":"2026-10-22T14:00:00Z","v":4364,"vw":8.817243},{"c":8.79,"h":8.82,"l":8.79,"n":15,"o":8.81,"t":"2026-10-22T14:15:00Z","v":12092,"vw":8.810025},{"c":8.8,"h":8.805,"l":8.775,"n":11,"o":8.79,"t":"2026-10-22T14:30:00Z","v":971,"vw":8.788972},{"c":8.81,"h":8.835,"l":8.8003,"n":11,"o":8.83,"t":"2026-10-22T14:45:00Z","v":2457,"vw":8.807222},{"c":8.74,"h":8.795,"l":8.74,"n":32,"o":8.795,"t":"2026-10-22T15:00:00Z","v":5719,"vw":8.76368},{"c":8.76,"h":8.79,"l":8.76,"n":12,"o":8.7777,"t":"2026-10-22T15:15:00Z","v":1190,"vw":8.780435},{"c":8.77,"h":8.7778,"l":8.755,"n":11,"o":8.755,"t":"2026-10-22T15:30:00Z","v":696,"vw":8.767625},{"c":8.78,"h":8.78,"l":8.76,"n":2,"o":8.76,"t":"2026-10-22T15:45:00Z","v":407,"vw":8.770614},{"c":8.76,"h":8.765,"l":8.76,"n":6,"o":8.765,"t":"2026-10-22T16:00:00Z","v":655,"vw":8.76416},{"c":8.73,"h":8.75,"l":8.73,"n":15,"o":8.75,"t":"2026-10-22T16:30:00Z","v":1422,"vw":8.746},{"c":8.7,"h":8.73,"l":8.65,"n":33,"o":8.725,"t":"2026-10-22T16:45:00Z","v":5013,"vw":8.716357},{"c":8.715,"h":8.715,"l":8.6834,"n":5,"o":8.71,"t":"2026-10-22T17:00:00Z","v":504,"vw":8.704952},{"c":8.73,"h":8.73,"l":8.7124,"n":6,"o":8.7124,"t":"2026-10-22T17:15:00Z","v":495,"vw":8.726152},{"c":8.71,"h":8.71,"l":8.71,"n":6,"o":8.71,"t":"2026-10-22T17:30:00Z","v":302,"vw":8.71},{"c":8.71,"h":8.71,"l":8.695,"n":5,"o":8.71,"t":"2026-10-22T17:45:00Z","v":11907,"vw":8.709577},{"c":8.69,"h":8.7,"l":8.69,"n":9,"o":8.695,"t":"2026-10-22T18:00:00Z","v":801,"vw":8.696875},{"c":8.7,"h":8.71,"l":8.6899,"n":20,"o":8.69,"t":"2026-10-22T18:15:00Z","v":2102,"vw":8.695279},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-22T18:30:00Z","v":500,"vw":8.7},{"c":8.72,"h":8.73,"l":8.7,"n":37,"o":8.7,"t":"2026-10-22T18:45:00Z","v":12106,"vw":8.725804},{"c":8.71,"h":8.73,"l":8.7,"n":29,"o":8.73,"t":"2026-10-22T19:00:00Z","v":4169,"vw":8.709219},{"c":8.74,"h":8.74,"l":8.72,"n":9,"o":8.72,"t":"2026-10-22T19:15:00Z","v":619,"vw":8.735},{"c":8.71,"h":8.74,"l":8.71,"n":13,"o":8.74,"t":"2026-10-22T19:30:00Z","v":10692,"vw":8.713616},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-10-22T20:00:00Z","v":102,"vw":8.69},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-22T21:15:00Z","v":100,"vw":8.68},{"c":8.6683,"h":8.6683,"l":8.6683,"n":1,"o":8.6683,"t":"2026-10-22T21:30:00Z","v":100,"vw":8.6683},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-22T22:00:00Z","v":2148,"vw":8.67},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-22T23:45:00Z","v":100,"vw":8.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.45,"strike":17.260466754228656,"iv":2.0499786679293104,"gamma":0.054225261260032916,"theta":-0.025203177669842508,"vega":0.007055261085389426,"rho":0.001051963429530945,"breakevenPct":97.66145931058766},{"delta":0.25,"premium":0.45,"strike":12.873531699360932,"iv":1.4487875422797223,"gamma":0.08723938860716102,"theta":-0.020292761786909808,"vega":0.008006503596765557,"rho":0.0014000205580874086,"breakevenPct":48.70013057322466}],"put":[{"delta":0.1,"premium":0.45,"strike":4.5440914562804675,"iv":2.684175687788059,"gamma":0.026602691699553878,"theta":-0.020063869625114392,"vega":0.004409232062582535,"rho":-0.001073449560386469,"breakevenPct":54.30701499686979},{"delta":0.15,"premium":0.45,"strike":6.044759581877009,"iv":1.7996324910595833,"gamma":0.05172096399248624,"theta":-0.018030755375174512,"vega":0.005870774966903765,"rho":-0.0014345728084789377,"breakevenPct":37.558486809408386},{"delta":0.2,"premium":0.4522981027203919,"strike":7.030641369605225,"iv":1.3327118643164562,"gamma":0.0836613438306399,"theta":-0.015951857047973285,"vega":0.007045337447005692,"rho":-0.0017991316058107016,"breakevenPct":26.580990324946065},{"delta":0.25,"premium":0.49351400821049674,"strike":7.580186776139956,"iv":1.1390976785441442,"gamma":0.11368976705580416,"theta":-0.015060246415607364,"vega":0.007927557557283442,"rho":-0.0021941695414015054,"breakevenPct":20.90767000078729},{"delta":0.3,"premium":0.5367496371331715,"strike":8.067140783618122,"iv":0.9709279051351336,"gamma":0.1427774526659957,"theta":-0.014179099479050335,"vega":0.008695406053190018,"rho":-0.0025900361565218376,"breakevenPct":15.95545595440904},{"delta":0.35,"premium":0.5865210892267168,"strike":8.351549081295524,"iv":0.8850962267402758,"gamma":0.16882091221904577,"theta":-0.0133318130525106,"vega":0.009093148110144281,"rho":-0.002988584377837837,"breakevenPct":13.336741159946353},{"delta":0.4,"premium":0.636292541320262,"strike":8.635957378972925,"iv":0.7992645483454179,"gamma":0.19486437177209587,"theta":-0.012484526625970863,"vega":0.009490890167098543,"rho":-0.003387132599153837,"breakevenPct":10.718026365483666},{"delta":0.45,"premium":0.6860639934138073,"strike":8.920365676650327,"iv":0.7134328699505602,"gamma":0.22090783132514596,"theta":-0.011637240199431126,"vega":0.009888632224052807,"rho":-0.0037856808204698366,"breakevenPct":8.099311571020982}]},"raw":{"call":[{"delta":0.2,"premium":0.45,"strike":17.260466754228656,"iv":2.0499786679293104,"gamma":0.054225261260032916,"theta":-0.025203177669842508,"vega":0.007055261085389426,"rho":0.001051963429530945,"breakevenPct":97.66145931058766},{"delta":0.25,"premium":0.45,"strike":12.873531699360932,"iv":1.4487875422797223,"gamma":0.08723938860716102,"theta":-0.020292761786909808,"vega":0.008006503596765557,"rho":0.0014000205580874086,"breakevenPct":48.70013057322466}],"put":[{"delta":0.1,"premium":0.45,"strike":4.5440914562804675,"iv":2.684175687788059,"gamma":0.026602691699553878,"theta":-0.020063869625114392,"vega":0.004409232062582535,"rho":-0.001073449560386469,"breakevenPct":54.30701499686979},{"delta":0.15,"premium":0.45,"strike":6.044759581877009,"iv":1.7996324910595833,"gamma":0.05172096399248624,"theta":-0.018030755375174512,"vega":0.005870774966903765,"rho":-0.0014345728084789377,"breakevenPct":37.558486809408386},{"delta":0.2,"premium":0.4522981027203919,"strike":7.030641369605225,"iv":1.3327118643164562,"gamma":0.0836613438306399,"theta":-0.015951857047973285,"vega":0.007045337447005692,"rho":-0.0017991316058107016,"breakevenPct":26.580990324946065},{"delta":0.25,"premium":0.49351400821049674,"strike":7.580186776139956,"iv":1.1390976785441442,"gamma":0.11368976705580416,"theta":-0.015060246415607364,"vega":0.007927557557283442,"rho":-0.0021941695414015054,"breakevenPct":20.90767000078729},{"delta":0.3,"premium":0.5367496371331715,"strike":8.067140783618122,"iv":0.9709279051351336,"gamma":0.1427774526659957,"theta":-0.014179099479050335,"vega":0.008695406053190018,"rho":-0.0025900361565218376,"breakevenPct":15.95545595440904},{"delta":0.35,"premium":0.5865210892267168,"strike":8.351549081295524,"iv":0.8850962267402758,"gamma":0.16882091221904577,"theta":-0.0133318130525106,"vega":0.009093148110144281,"rho":-0.002988584377837837,"breakevenPct":13.336741159946353},{"delta":0.4,"premium":0.636292541320262,"strike":8.635957378972925,"iv":0.7992645483454179,"gamma":0.19486437177209587,"theta":-0.012484526625970863,"vega":0.009490890167098543,"rho":-0.003387132599153837,"breakevenPct":10.718026365483666},{"delta":0.45,"premium":0.6860639934138073,"strike":8.920365676650327,"iv":0.7134328699505602,"gamma":0.22090783132514596,"theta":-0.011637240199431126,"vega":0.009888632224052807,"rho":-0.0037856808204698366,"breakevenPct":8.099311571020982}]}},"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"}}