{"symbol":"INNV","url":"https://intraalpha.com/companies/INNV","capturedAt":"2026-10-22T20:46:55.628Z","state":"partial","quote":{"symbol":"INNV","last_price":9.52,"prev_close":9.14,"regular_close":9.52,"change":0.38,"change_pct":4.1575,"regular_change":0.38,"regular_change_pct":4.1575,"extended_change":0,"extended_change_pct":0,"bid":9.52,"ask":11,"bid_size":500,"ask_size":2000,"volume":950832,"vwap":9.35829,"open":9.07,"high":9.54,"low":9.05,"close":9.52,"trade_count":8933,"last_trade_at":"2026-10-22T20:00:07.301230578Z","last_quote_at":"2026-10-22T20:12:23.742251962Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:52.967047867-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:43.989Z","bars":[{"c":9.215,"h":9.215,"l":9.18,"n":27,"o":9.18,"t":"2026-10-15T13:30:00Z","v":2891,"vw":9.192732},{"c":9.165,"h":9.225,"l":9.165,"n":20,"o":9.215,"t":"2026-10-15T13:35:00Z","v":947,"vw":9.187},{"c":9.125,"h":9.15,"l":9.125,"n":5,"o":9.15,"t":"2026-10-15T13:40:00Z","v":405,"vw":9.141667},{"c":9.165,"h":9.17,"l":9.14,"n":17,"o":9.1565,"t":"2026-10-15T13:45:00Z","v":1620,"vw":9.162386},{"c":9.1,"h":9.13,"l":9.1,"n":63,"o":9.13,"t":"2026-10-15T13:50:00Z","v":3044,"vw":9.121014},{"c":9.16,"h":9.2,"l":9.15,"n":41,"o":9.15,"t":"2026-10-15T14:00:00Z","v":3807,"vw":9.185108},{"c":9.17,"h":9.1999,"l":9.17,"n":20,"o":9.1999,"t":"2026-10-15T14:05:00Z","v":782,"vw":9.1869},{"c":9.16,"h":9.16,"l":9.14,"n":36,"o":9.14,"t":"2026-10-15T14:10:00Z","v":942,"vw":9.15},{"c":9.16,"h":9.18,"l":9.16,"n":17,"o":9.18,"t":"2026-10-15T14:15:00Z","v":842,"vw":9.168473},{"c":9.15,"h":9.15,"l":9.14,"n":49,"o":9.15,"t":"2026-10-15T14:20:00Z","v":1589,"vw":9.147814},{"c":9.16,"h":9.16,"l":9.16,"n":8,"o":9.16,"t":"2026-10-15T14:25:00Z","v":173,"vw":9.16},{"c":9.14,"h":9.16,"l":9.14,"n":119,"o":9.145,"t":"2026-10-15T14:30:00Z","v":1292,"vw":9.148028},{"c":9.13,"h":9.135,"l":9.13,"n":30,"o":9.13,"t":"2026-10-15T14:35:00Z","v":1571,"vw":9.130625},{"c":9.11,"h":9.13,"l":9.11,"n":54,"o":9.13,"t":"2026-10-15T14:40:00Z","v":1592,"vw":9.12001},{"c":9.105,"h":9.12,"l":9.095,"n":58,"o":9.12,"t":"2026-10-15T14:45:00Z","v":1260,"vw":9.10743},{"c":9.13,"h":9.13,"l":9.11,"n":39,"o":9.115,"t":"2026-10-15T14:50:00Z","v":1127,"vw":9.1175},{"c":9.09,"h":9.12,"l":9.09,"n":34,"o":9.12,"t":"2026-10-15T15:00:00Z","v":1075,"vw":9.108},{"c":9.09,"h":9.09,"l":9.09,"n":6,"o":9.09,"t":"2026-10-15T15:05:00Z","v":128,"vw":9.09},{"c":9.065,"h":9.08,"l":9.065,"n":32,"o":9.08,"t":"2026-10-15T15:10:00Z","v":1463,"vw":9.075},{"c":9.045,"h":9.05,"l":9.04,"n":36,"o":9.05,"t":"2026-10-15T15:20:00Z","v":2300,"vw":9.041389},{"c":9.06,"h":9.06,"l":9.04,"n":65,"o":9.05,"t":"2026-10-15T15:25:00Z","v":3033,"vw":9.056935},{"c":9.09,"h":9.09,"l":9.05,"n":165,"o":9.06,"t":"2026-10-15T15:30:00Z","v":12510,"vw":9.059308},{"c":9.11,"h":9.11,"l":9.08,"n":82,"o":9.085,"t":"2026-10-15T15:35:00Z","v":3908,"vw":9.09033},{"c":9.1,"h":9.11,"l":9.1,"n":32,"o":9.1,"t":"2026-10-15T15:40:00Z","v":966,"vw":9.103881},{"c":9.11,"h":9.11,"l":9.1,"n":12,"o":9.1,"t":"2026-10-15T15:45:00Z","v":294,"vw":9.105},{"c":9.1,"h":9.11,"l":9.1,"n":53,"o":9.1,"t":"2026-10-15T15:50:00Z","v":5440,"vw":9.10063},{"c":9.105,"h":9.11,"l":9.105,"n":18,"o":9.11,"t":"2026-10-15T15:55:00Z","v":450,"vw":9.107573},{"c":9.09,"h":9.105,"l":9.08,"n":69,"o":9.105,"t":"2026-10-15T16:00:00Z","v":3491,"vw":9.096163},{"c":9.095,"h":9.095,"l":9.095,"n":6,"o":9.095,"t":"2026-10-15T16:05:00Z","v":123,"vw":9.095},{"c":9.09,"h":9.1099,"l":9.08,"n":103,"o":9.095,"t":"2026-10-15T16:10:00Z","v":12149,"vw":9.089518},{"c":9.06,"h":9.07,"l":9.06,"n":37,"o":9.07,"t":"2026-10-15T16:15:00Z","v":1427,"vw":9.068333},{"c":9.07,"h":9.07,"l":9.07,"n":6,"o":9.07,"t":"2026-10-15T16:20:00Z","v":137,"vw":9.07},{"c":9.07,"h":9.07,"l":9.06,"n":17,"o":9.06,"t":"2026-10-15T16:25:00Z","v":289,"vw":9.065},{"c":9.085,"h":9.085,"l":9.07,"n":43,"o":9.07,"t":"2026-10-15T16:30:00Z","v":1148,"vw":9.076667},{"c":9.09,"h":9.095,"l":9.085,"n":110,"o":9.09,"t":"2026-10-15T16:35:00Z","v":9596,"vw":9.09},{"c":9.09,"h":9.105,"l":9.09,"n":65,"o":9.1,"t":"2026-10-15T16:40:00Z","v":2749,"vw":9.099707},{"c":9.08,"h":9.08,"l":9.08,"n":5,"o":9.08,"t":"2026-10-15T16:45:00Z","v":115,"vw":9.08},{"c":9.06,"h":9.07,"l":9.0549,"n":77,"o":9.07,"t":"2026-10-15T16:50:00Z","v":1800,"vw":9.062546},{"c":9.06,"h":9.06,"l":9.06,"n":4,"o":9.06,"t":"2026-10-15T16:55:00Z","v":104,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":12,"o":9.06,"t":"2026-10-15T17:00:00Z","v":265,"vw":9.06},{"c":9.06,"h":9.06,"l":9.06,"n":13,"o":9.06,"t":"2026-10-15T17:05:00Z","v":222,"vw":9.06},{"c":9.05,"h":9.05,"l":9.05,"n":35,"o":9.05,"t":"2026-10-15T17:10:00Z","v":1785,"vw":9.05},{"c":9.05,"h":9.05,"l":9.04,"n":6,"o":9.04,"t":"2026-10-15T17:15:00Z","v":243,"vw":9.045192},{"c":9.04,"h":9.04,"l":9.04,"n":17,"o":9.04,"t":"2026-10-15T17:20:00Z","v":330,"vw":9.04},{"c":9.03,"h":9.03,"l":9.03,"n":21,"o":9.03,"t":"2026-10-15T17:25:00Z","v":1150,"vw":9.03},{"c":9.025,"h":9.025,"l":9.025,"n":13,"o":9.025,"t":"2026-10-15T17:35:00Z","v":519,"vw":9.025},{"c":9.03,"h":9.04,"l":9.03,"n":19,"o":9.03,"t":"2026-10-15T17:40:00Z","v":656,"vw":9.031984},{"c":9.03,"h":9.03,"l":9.03,"n":10,"o":9.03,"t":"2026-10-15T17:45:00Z","v":353,"vw":9.03},{"c":9.02,"h":9.02,"l":9.02,"n":10,"o":9.02,"t":"2026-10-15T17:50:00Z","v":301,"vw":9.02},{"c":9.03,"h":9.03,"l":9.03,"n":13,"o":9.03,"t":"2026-10-15T17:55:00Z","v":314,"vw":9.03},{"c":9.04,"h":9.04,"l":9.04,"n":115,"o":9.04,"t":"2026-10-15T18:00:00Z","v":2028,"vw":9.04},{"c":9.04,"h":9.045,"l":9.04,"n":35,"o":9.0414,"t":"2026-10-15T18:10:00Z","v":2163,"vw":9.04072},{"c":9.04,"h":9.04,"l":9.04,"n":16,"o":9.04,"t":"2026-10-15T18:15:00Z","v":533,"vw":9.04},{"c":9.03,"h":9.04,"l":9.03,"n":27,"o":9.04,"t":"2026-10-15T18:20:00Z","v":1251,"vw":9.034433},{"c":9.03,"h":9.03,"l":9.03,"n":13,"o":9.03,"t":"2026-10-15T18:25:00Z","v":243,"vw":9.03},{"c":9.02,"h":9.03,"l":9.02,"n":26,"o":9.03,"t":"2026-10-15T18:30:00Z","v":2262,"vw":9.029048},{"c":9.03,"h":9.03,"l":9.03,"n":9,"o":9.03,"t":"2026-10-15T18:35:00Z","v":265,"vw":9.03},{"c":9.04,"h":9.04,"l":9.04,"n":52,"o":9.04,"t":"2026-10-15T18:40:00Z","v":2867,"vw":9.04},{"c":9.035,"h":9.04,"l":9.035,"n":26,"o":9.04,"t":"2026-10-15T18:45:00Z","v":796,"vw":9.038333},{"c":9.04,"h":9.04,"l":9.04,"n":46,"o":9.04,"t":"2026-10-15T18:50:00Z","v":1645,"vw":9.04},{"c":9.035,"h":9.04,"l":9.035,"n":52,"o":9.04,"t":"2026-10-15T18:55:00Z","v":2420,"vw":9.039726},{"c":9.005,"h":9.04,"l":9.005,"n":139,"o":9.04,"t":"2026-10-15T19:00:00Z","v":7933,"vw":9.030306},{"c":9.03,"h":9.03,"l":9.01,"n":48,"o":9.01,"t":"2026-10-15T19:05:00Z","v":1838,"vw":9.018979},{"c":9.02,"h":9.03,"l":9.01,"n":28,"o":9.015,"t":"2026-10-15T19:10:00Z","v":1031,"vw":9.016428},{"c":9.035,"h":9.035,"l":9.02,"n":34,"o":9.02,"t":"2026-10-15T19:15:00Z","v":1729,"vw":9.028759},{"c":9.05,"h":9.05,"l":9.035,"n":117,"o":9.035,"t":"2026-10-15T19:20:00Z","v":6709,"vw":9.041432},{"c":9.02,"h":9.04,"l":9.02,"n":91,"o":9.04,"t":"2026-10-15T19:25:00Z","v":5757,"vw":9.032512},{"c":9.005,"h":9.02,"l":9,"n":92,"o":9.015,"t":"2026-10-15T19:30:00Z","v":5497,"vw":9.00891},{"c":8.99,"h":9.005,"l":8.99,"n":80,"o":9.005,"t":"2026-10-15T19:35:00Z","v":3695,"vw":9.002642},{"c":8.96,"h":8.98,"l":8.95,"n":94,"o":8.98,"t":"2026-10-15T19:40:00Z","v":3863,"vw":8.967174},{"c":8.925,"h":8.975,"l":8.925,"n":285,"o":8.95,"t":"2026-10-15T19:45:00Z","v":22070,"vw":8.952623},{"c":8.94,"h":8.94,"l":8.915,"n":340,"o":8.925,"t":"2026-10-15T19:50:00Z","v":31154,"vw":8.928303},{"c":8.985,"h":8.995,"l":8.92,"n":818,"o":8.95,"t":"2026-10-15T19:55:00Z","v":41477,"vw":8.952645},{"c":8.98,"h":8.98,"l":8.98,"n":24,"o":8.98,"t":"2026-10-15T20:00:00Z","v":47021,"vw":8.98},{"c":9.08,"h":9.08,"l":8.995,"n":44,"o":9.02,"t":"2026-10-16T13:30:00Z","v":6553,"vw":9.019687},{"c":9.05,"h":9.05,"l":8.99,"n":32,"o":9,"t":"2026-10-16T13:35:00Z","v":1999,"vw":8.999341},{"c":8.96,"h":9,"l":8.95,"n":20,"o":8.96,"t":"2026-10-16T13:40:00Z","v":1765,"vw":8.969295},{"c":8.97,"h":8.97,"l":8.97,"n":4,"o":8.97,"t":"2026-10-16T13:50:00Z","v":456,"vw":8.97},{"c":8.9701,"h":8.9701,"l":8.9701,"n":3,"o":8.9701,"t":"2026-10-16T13:55:00Z","v":244,"vw":8.9701},{"c":9.035,"h":9.035,"l":9.035,"n":2,"o":9.035,"t":"2026-10-16T14:00:00Z","v":101,"vw":9.035},{"c":8.955,"h":8.955,"l":8.92,"n":33,"o":8.93,"t":"2026-10-16T14:10:00Z","v":1254,"vw":8.934618},{"c":8.93,"h":8.9594,"l":8.9,"n":30,"o":8.9,"t":"2026-10-16T14:15:00Z","v":2547,"vw":8.953976},{"c":8.93,"h":8.93,"l":8.93,"n":8,"o":8.93,"t":"2026-10-16T14:20:00Z","v":167,"vw":8.93},{"c":8.915,"h":8.92,"l":8.89,"n":49,"o":8.92,"t":"2026-10-16T14:25:00Z","v":2505,"vw":8.899744},{"c":8.93,"h":8.95,"l":8.89,"n":38,"o":8.89,"t":"2026-10-16T14:30:00Z","v":1427,"vw":8.921},{"c":8.95,"h":8.95,"l":8.95,"n":13,"o":8.95,"t":"2026-10-16T14:45:00Z","v":730,"vw":8.95},{"c":8.94,"h":8.97,"l":8.91,"n":58,"o":8.92,"t":"2026-10-16T14:50:00Z","v":3668,"vw":8.934391},{"c":8.925,"h":8.93,"l":8.925,"n":31,"o":8.93,"t":"2026-10-16T14:55:00Z","v":1381,"vw":8.928546},{"c":8.935,"h":8.94,"l":8.92,"n":29,"o":8.94,"t":"2026-10-16T15:00:00Z","v":905,"vw":8.934167},{"c":8.935,"h":8.935,"l":8.935,"n":3,"o":8.935,"t":"2026-10-16T15:05:00Z","v":110,"vw":8.935},{"c":8.95,"h":8.95,"l":8.95,"n":10,"o":8.95,"t":"2026-10-16T15:10:00Z","v":281,"vw":8.95},{"c":8.9,"h":8.95,"l":8.895,"n":165,"o":8.95,"t":"2026-10-16T15:15:00Z","v":9128,"vw":8.919696},{"c":8.915,"h":8.93,"l":8.9079,"n":30,"o":8.9079,"t":"2026-10-16T15:25:00Z","v":948,"vw":8.919971},{"c":8.94,"h":8.94,"l":8.92,"n":52,"o":8.93,"t":"2026-10-16T15:30:00Z","v":1895,"vw":8.930055},{"c":8.925,"h":8.94,"l":8.92,"n":50,"o":8.93,"t":"2026-10-16T15:35:00Z","v":3107,"vw":8.925317},{"c":8.92,"h":8.93,"l":8.91,"n":150,"o":8.91,"t":"2026-10-16T15:40:00Z","v":9034,"vw":8.922093},{"c":8.93,"h":8.93,"l":8.92,"n":50,"o":8.93,"t":"2026-10-16T15:45:00Z","v":3081,"vw":8.921574},{"c":8.91,"h":8.93,"l":8.91,"n":20,"o":8.93,"t":"2026-10-16T15:50:00Z","v":1371,"vw":8.915008},{"c":8.905,"h":8.91,"l":8.9,"n":87,"o":8.9,"t":"2026-10-16T15:55:00Z","v":6881,"vw":8.902179},{"c":8.92,"h":8.92,"l":8.91,"n":40,"o":8.91,"t":"2026-10-16T16:00:00Z","v":2935,"vw":8.917168},{"c":8.92,"h":8.93,"l":8.91,"n":65,"o":8.92,"t":"2026-10-16T16:05:00Z","v":4008,"vw":8.918533},{"c":8.92,"h":8.92,"l":8.92,"n":33,"o":8.92,"t":"2026-10-16T16:10:00Z","v":2080,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":11,"o":8.92,"t":"2026-10-16T16:15:00Z","v":387,"vw":8.92},{"c":8.905,"h":8.92,"l":8.905,"n":36,"o":8.92,"t":"2026-10-16T16:20:00Z","v":2798,"vw":8.910229},{"c":8.91,"h":8.91,"l":8.9,"n":141,"o":8.905,"t":"2026-10-16T16:25:00Z","v":4520,"vw":8.903456},{"c":8.9,"h":8.91,"l":8.9,"n":44,"o":8.91,"t":"2026-10-16T16:30:00Z","v":2242,"vw":8.902872},{"c":8.9,"h":8.9,"l":8.9,"n":26,"o":8.9,"t":"2026-10-16T16:35:00Z","v":1294,"vw":8.9},{"c":8.865,"h":8.9,"l":8.86,"n":92,"o":8.9,"t":"2026-10-16T16:40:00Z","v":6323,"vw":8.887055},{"c":8.81,"h":8.865,"l":8.81,"n":49,"o":8.865,"t":"2026-10-16T16:45:00Z","v":3014,"vw":8.84687},{"c":8.825,"h":8.825,"l":8.825,"n":13,"o":8.825,"t":"2026-10-16T16:50:00Z","v":339,"vw":8.825},{"c":8.82,"h":8.84,"l":8.82,"n":30,"o":8.825,"t":"2026-10-16T16:55:00Z","v":1115,"vw":8.827143},{"c":8.8,"h":8.85,"l":8.8,"n":84,"o":8.84,"t":"2026-10-16T17:00:00Z","v":4857,"vw":8.83533},{"c":8.815,"h":8.845,"l":8.8,"n":75,"o":8.8,"t":"2026-10-16T17:05:00Z","v":7125,"vw":8.826418},{"c":8.815,"h":8.815,"l":8.815,"n":9,"o":8.815,"t":"2026-10-16T17:10:00Z","v":146,"vw":8.815},{"c":8.84,"h":8.84,"l":8.815,"n":31,"o":8.815,"t":"2026-10-16T17:15:00Z","v":1813,"vw":8.820882},{"c":8.83,"h":8.84,"l":8.82,"n":71,"o":8.83,"t":"2026-10-16T17:20:00Z","v":4003,"vw":8.825909},{"c":8.825,"h":8.825,"l":8.825,"n":12,"o":8.825,"t":"2026-10-16T17:25:00Z","v":349,"vw":8.825},{"c":8.84,"h":8.84,"l":8.825,"n":19,"o":8.825,"t":"2026-10-16T17:30:00Z","v":930,"vw":8.827857},{"c":8.85,"h":8.865,"l":8.82,"n":165,"o":8.83,"t":"2026-10-16T17:35:00Z","v":11885,"vw":8.841586},{"c":8.8741,"h":8.88,"l":8.845,"n":66,"o":8.845,"t":"2026-10-16T17:40:00Z","v":8324,"vw":8.869583},{"c":8.86,"h":8.88,"l":8.86,"n":52,"o":8.88,"t":"2026-10-16T17:45:00Z","v":3752,"vw":8.868495},{"c":8.88,"h":8.88,"l":8.86,"n":74,"o":8.86,"t":"2026-10-16T17:50:00Z","v":6352,"vw":8.872944},{"c":8.85,"h":8.88,"l":8.84,"n":100,"o":8.87,"t":"2026-10-16T17:55:00Z","v":9789,"vw":8.853539},{"c":8.81,"h":8.845,"l":8.79,"n":54,"o":8.845,"t":"2026-10-16T18:00:00Z","v":2296,"vw":8.825274},{"c":8.835,"h":8.85,"l":8.825,"n":34,"o":8.83,"t":"2026-10-16T18:05:00Z","v":1608,"vw":8.83346},{"c":8.85,"h":8.85,"l":8.82,"n":35,"o":8.82,"t":"2026-10-16T18:10:00Z","v":1563,"vw":8.847212},{"c":8.84,"h":8.86,"l":8.84,"n":63,"o":8.85,"t":"2026-10-16T18:15:00Z","v":3475,"vw":8.843722},{"c":8.835,"h":8.835,"l":8.825,"n":73,"o":8.83,"t":"2026-10-16T18:20:00Z","v":2637,"vw":8.829345},{"c":8.81,"h":8.835,"l":8.805,"n":91,"o":8.835,"t":"2026-10-16T18:25:00Z","v":7396,"vw":8.825959},{"c":8.83,"h":8.83,"l":8.81,"n":9,"o":8.81,"t":"2026-10-16T18:30:00Z","v":316,"vw":8.82},{"c":8.86,"h":8.86,"l":8.81,"n":122,"o":8.81,"t":"2026-10-16T18:35:00Z","v":9498,"vw":8.843238},{"c":8.86,"h":8.87,"l":8.86,"n":24,"o":8.86,"t":"2026-10-16T18:40:00Z","v":1204,"vw":8.862143},{"c":8.86,"h":8.87,"l":8.85,"n":91,"o":8.86,"t":"2026-10-16T18:45:00Z","v":7728,"vw":8.863468},{"c":8.85,"h":8.865,"l":8.845,"n":73,"o":8.86,"t":"2026-10-16T18:50:00Z","v":4218,"vw":8.853121},{"c":8.86,"h":8.86,"l":8.84,"n":40,"o":8.84,"t":"2026-10-16T18:55:00Z","v":2703,"vw":8.847553},{"c":8.87,"h":8.87,"l":8.85,"n":35,"o":8.855,"t":"2026-10-16T19:00:00Z","v":2185,"vw":8.852951},{"c":8.87,"h":8.87,"l":8.855,"n":12,"o":8.855,"t":"2026-10-16T19:05:00Z","v":685,"vw":8.85875},{"c":8.86,"h":8.87,"l":8.855,"n":60,"o":8.855,"t":"2026-10-16T19:10:00Z","v":4324,"vw":8.861086},{"c":8.85,"h":8.865,"l":8.85,"n":56,"o":8.86,"t":"2026-10-16T19:15:00Z","v":3721,"vw":8.860742},{"c":8.88,"h":8.885,"l":8.86,"n":91,"o":8.86,"t":"2026-10-16T19:20:00Z","v":8664,"vw":8.874482},{"c":8.865,"h":8.875,"l":8.855,"n":96,"o":8.875,"t":"2026-10-16T19:25:00Z","v":6537,"vw":8.864238},{"c":8.86,"h":8.875,"l":8.86,"n":80,"o":8.865,"t":"2026-10-16T19:30:00Z","v":4847,"vw":8.868877},{"c":8.845,"h":8.87,"l":8.84,"n":131,"o":8.87,"t":"2026-10-16T19:35:00Z","v":9853,"vw":8.851329},{"c":8.81,"h":8.845,"l":8.81,"n":69,"o":8.845,"t":"2026-10-16T19:40:00Z","v":3963,"vw":8.829116},{"c":8.83,"h":8.83,"l":8.81,"n":128,"o":8.825,"t":"2026-10-16T19:45:00Z","v":8124,"vw":8.818285},{"c":8.86,"h":8.865,"l":8.83,"n":260,"o":8.83,"t":"2026-10-16T19:50:00Z","v":24561,"vw":8.847894},{"c":8.87,"h":8.87,"l":8.845,"n":595,"o":8.85,"t":"2026-10-16T19:55:00Z","v":47167,"vw":8.856262},{"c":8.85,"h":8.85,"l":8.85,"n":32,"o":8.85,"t":"2026-10-16T20:00:00Z","v":51398,"vw":8.85},{"c":8.85,"h":8.88,"l":8.85,"n":22,"o":8.88,"t":"2026-10-19T13:30:00Z","v":9010,"vw":8.879656},{"c":8.81,"h":8.896,"l":8.81,"n":5,"o":8.81,"t":"2026-10-19T13:45:00Z","v":1311,"vw":8.882769},{"c":8.86,"h":8.885,"l":8.85,"n":28,"o":8.85,"t":"2026-10-19T13:50:00Z","v":2449,"vw":8.857646},{"c":8.88,"h":8.9,"l":8.87,"n":29,"o":8.87,"t":"2026-10-19T13:55:00Z","v":2373,"vw":8.885616},{"c":8.87,"h":8.885,"l":8.87,"n":11,"o":8.885,"t":"2026-10-19T14:00:00Z","v":249,"vw":8.8775},{"c":8.87,"h":8.87,"l":8.86,"n":12,"o":8.86,"t":"2026-10-19T14:10:00Z","v":1766,"vw":8.867512},{"c":8.89,"h":8.89,"l":8.89,"n":12,"o":8.89,"t":"2026-10-19T14:15:00Z","v":357,"vw":8.89},{"c":8.88,"h":8.88,"l":8.88,"n":7,"o":8.88,"t":"2026-10-19T14:20:00Z","v":399,"vw":8.88},{"c":8.88,"h":8.88,"l":8.88,"n":28,"o":8.88,"t":"2026-10-19T14:30:00Z","v":1157,"vw":8.88},{"c":8.87,"h":8.88,"l":8.85,"n":117,"o":8.86,"t":"2026-10-19T14:45:00Z","v":12070,"vw":8.863161},{"c":8.85,"h":8.875,"l":8.85,"n":18,"o":8.875,"t":"2026-10-19T14:50:00Z","v":1000,"vw":8.86087},{"c":8.89,"h":8.89,"l":8.85,"n":73,"o":8.85,"t":"2026-10-19T14:55:00Z","v":4990,"vw":8.867872},{"c":8.9,"h":8.9,"l":8.895,"n":15,"o":8.895,"t":"2026-10-19T15:00:00Z","v":980,"vw":8.899449},{"c":8.92,"h":8.925,"l":8.91,"n":48,"o":8.91,"t":"2026-10-19T15:05:00Z","v":2356,"vw":8.917598},{"c":8.93,"h":8.93,"l":8.93,"n":19,"o":8.93,"t":"2026-10-19T15:10:00Z","v":1384,"vw":8.93},{"c":8.92,"h":8.92,"l":8.91,"n":34,"o":8.92,"t":"2026-10-19T15:15:00Z","v":1767,"vw":8.919068},{"c":8.92,"h":8.92,"l":8.92,"n":7,"o":8.92,"t":"2026-10-19T15:20:00Z","v":282,"vw":8.92},{"c":8.93,"h":8.93,"l":8.91,"n":116,"o":8.92,"t":"2026-10-19T15:25:00Z","v":6062,"vw":8.918694},{"c":8.925,"h":8.93,"l":8.92,"n":30,"o":8.93,"t":"2026-10-19T15:30:00Z","v":1384,"vw":8.925918},{"c":8.94,"h":8.94,"l":8.93,"n":40,"o":8.93,"t":"2026-10-19T15:35:00Z","v":1423,"vw":8.935968},{"c":8.95,"h":8.95,"l":8.95,"n":6,"o":8.95,"t":"2026-10-19T15:40:00Z","v":159,"vw":8.95},{"c":8.945,"h":8.95,"l":8.945,"n":8,"o":8.95,"t":"2026-10-19T15:45:00Z","v":259,"vw":8.9475},{"c":8.95,"h":8.95,"l":8.945,"n":39,"o":8.945,"t":"2026-10-19T15:50:00Z","v":1476,"vw":8.948967},{"c":8.95,"h":8.96,"l":8.95,"n":14,"o":8.96,"t":"2026-10-19T15:55:00Z","v":613,"vw":8.952513},{"c":8.93,"h":8.95,"l":8.91,"n":92,"o":8.95,"t":"2026-10-19T16:00:00Z","v":6590,"vw":8.934848},{"c":8.91,"h":8.93,"l":8.91,"n":8,"o":8.92,"t":"2026-10-19T16:05:00Z","v":410,"vw":8.92},{"c":8.925,"h":8.925,"l":8.925,"n":6,"o":8.925,"t":"2026-10-19T16:10:00Z","v":198,"vw":8.925},{"c":8.93,"h":8.93,"l":8.925,"n":12,"o":8.925,"t":"2026-10-19T16:15:00Z","v":472,"vw":8.928299},{"c":8.925,"h":8.93,"l":8.925,"n":25,"o":8.925,"t":"2026-10-19T16:20:00Z","v":1015,"vw":8.925825},{"c":8.93,"h":8.93,"l":8.93,"n":18,"o":8.93,"t":"2026-10-19T16:25:00Z","v":562,"vw":8.93},{"c":8.895,"h":8.925,"l":8.895,"n":68,"o":8.925,"t":"2026-10-19T16:30:00Z","v":4345,"vw":8.913633},{"c":8.9,"h":8.9,"l":8.89,"n":4,"o":8.89,"t":"2026-10-19T16:40:00Z","v":253,"vw":8.894},{"c":8.9,"h":8.9,"l":8.88,"n":9,"o":8.89,"t":"2026-10-19T16:50:00Z","v":770,"vw":8.89},{"c":8.88,"h":8.9,"l":8.88,"n":39,"o":8.89,"t":"2026-10-19T16:55:00Z","v":2200,"vw":8.890806},{"c":8.88,"h":8.89,"l":8.87,"n":60,"o":8.89,"t":"2026-10-19T17:00:00Z","v":3358,"vw":8.883106},{"c":8.87,"h":8.87,"l":8.87,"n":20,"o":8.87,"t":"2026-10-19T17:05:00Z","v":763,"vw":8.87},{"c":8.88,"h":8.88,"l":8.86,"n":24,"o":8.86,"t":"2026-10-19T17:10:00Z","v":619,"vw":8.87},{"c":8.88,"h":8.88,"l":8.88,"n":43,"o":8.88,"t":"2026-10-19T17:15:00Z","v":1544,"vw":8.88},{"c":8.875,"h":8.89,"l":8.86,"n":15,"o":8.89,"t":"2026-10-19T17:20:00Z","v":1098,"vw":8.870402},{"c":8.875,"h":8.89,"l":8.875,"n":9,"o":8.89,"t":"2026-10-19T17:25:00Z","v":765,"vw":8.8825},{"c":8.86,"h":8.875,"l":8.86,"n":44,"o":8.875,"t":"2026-10-19T17:30:00Z","v":2404,"vw":8.860957},{"c":8.87,"h":8.87,"l":8.85,"n":11,"o":8.87,"t":"2026-10-19T17:35:00Z","v":2568,"vw":8.851608},{"c":8.87,"h":8.87,"l":8.855,"n":39,"o":8.855,"t":"2026-10-19T17:40:00Z","v":1677,"vw":8.86621},{"c":8.87,"h":8.87,"l":8.87,"n":7,"o":8.87,"t":"2026-10-19T17:45:00Z","v":229,"vw":8.87},{"c":8.875,"h":8.875,"l":8.86,"n":47,"o":8.87,"t":"2026-10-19T17:50:00Z","v":1497,"vw":8.870652},{"c":8.88,"h":8.88,"l":8.875,"n":53,"o":8.875,"t":"2026-10-19T17:55:00Z","v":3306,"vw":8.879192},{"c":8.86,"h":8.875,"l":8.86,"n":134,"o":8.875,"t":"2026-10-19T18:00:00Z","v":11431,"vw":8.869708},{"c":8.875,"h":8.88,"l":8.87,"n":50,"o":8.87,"t":"2026-10-19T18:10:00Z","v":3596,"vw":8.873592},{"c":8.875,"h":8.875,"l":8.875,"n":3,"o":8.875,"t":"2026-10-19T18:15:00Z","v":116,"vw":8.875},{"c":8.875,"h":8.875,"l":8.875,"n":17,"o":8.875,"t":"2026-10-19T18:20:00Z","v":713,"vw":8.875},{"c":8.875,"h":8.88,"l":8.875,"n":28,"o":8.88,"t":"2026-10-19T18:25:00Z","v":911,"vw":8.875714},{"c":8.875,"h":8.88,"l":8.87,"n":77,"o":8.87,"t":"2026-10-19T18:30:00Z","v":3426,"vw":8.872832},{"c":8.875,"h":8.875,"l":8.875,"n":16,"o":8.875,"t":"2026-10-19T18:35:00Z","v":654,"vw":8.875},{"c":8.86,"h":8.875,"l":8.86,"n":43,"o":8.875,"t":"2026-10-19T18:40:00Z","v":2299,"vw":8.87},{"c":8.87,"h":8.87,"l":8.86,"n":23,"o":8.87,"t":"2026-10-19T18:45:00Z","v":755,"vw":8.864988},{"c":8.85,"h":8.87,"l":8.85,"n":97,"o":8.87,"t":"2026-10-19T18:50:00Z","v":4574,"vw":8.861752},{"c":8.86,"h":8.86,"l":8.85,"n":44,"o":8.85,"t":"2026-10-19T18:55:00Z","v":2470,"vw":8.859413},{"c":8.87,"h":8.87,"l":8.8521,"n":37,"o":8.86,"t":"2026-10-19T19:00:00Z","v":1779,"vw":8.863916},{"c":8.87,"h":8.88,"l":8.87,"n":47,"o":8.87,"t":"2026-10-19T19:05:00Z","v":2427,"vw":8.870735},{"c":8.88,"h":8.88,"l":8.87,"n":26,"o":8.87,"t":"2026-10-19T19:10:00Z","v":2127,"vw":8.877573},{"c":8.88,"h":8.88,"l":8.88,"n":49,"o":8.88,"t":"2026-10-19T19:15:00Z","v":4358,"vw":8.88},{"c":8.875,"h":8.88,"l":8.875,"n":46,"o":8.88,"t":"2026-10-19T19:20:00Z","v":2505,"vw":8.87875},{"c":8.88,"h":8.89,"l":8.88,"n":117,"o":8.88,"t":"2026-10-19T19:25:00Z","v":6996,"vw":8.881503},{"c":8.895,"h":8.895,"l":8.88,"n":62,"o":8.88,"t":"2026-10-19T19:30:00Z","v":3995,"vw":8.886983},{"c":8.88,"h":8.9,"l":8.88,"n":107,"o":8.9,"t":"2026-10-19T19:35:00Z","v":7306,"vw":8.887385},{"c":8.89,"h":8.89,"l":8.875,"n":57,"o":8.875,"t":"2026-10-19T19:40:00Z","v":3148,"vw":8.886868},{"c":8.89,"h":8.89,"l":8.885,"n":99,"o":8.885,"t":"2026-10-19T19:45:00Z","v":3913,"vw":8.889082},{"c":8.9,"h":8.9,"l":8.88,"n":178,"o":8.89,"t":"2026-10-19T19:50:00Z","v":12180,"vw":8.888442},{"c":8.89,"h":8.9,"l":8.88,"n":635,"o":8.89,"t":"2026-10-19T19:55:00Z","v":39416,"vw":8.889054},{"c":8.88,"h":8.88,"l":8.88,"n":13,"o":8.88,"t":"2026-10-19T20:00:00Z","v":41759,"vw":8.88},{"c":8.915,"h":8.945,"l":8.83,"n":39,"o":8.94,"t":"2026-10-20T13:30:00Z","v":4177,"vw":8.924821},{"c":8.915,"h":8.95,"l":8.915,"n":33,"o":8.915,"t":"2026-10-20T13:35:00Z","v":4314,"vw":8.922316},{"c":8.95,"h":8.95,"l":8.95,"n":14,"o":8.95,"t":"2026-10-20T13:40:00Z","v":789,"vw":8.95},{"c":9.01,"h":9.01,"l":8.96,"n":82,"o":8.96,"t":"2026-10-20T13:45:00Z","v":21717,"vw":8.997003},{"c":9,"h":9.01,"l":8.985,"n":43,"o":9.01,"t":"2026-10-20T13:50:00Z","v":2488,"vw":8.993156},{"c":9.04,"h":9.04,"l":9.04,"n":6,"o":9.04,"t":"2026-10-20T13:55:00Z","v":465,"vw":9.04},{"c":9.01,"h":9.045,"l":9.01,"n":16,"o":9.045,"t":"2026-10-20T14:00:00Z","v":1061,"vw":9.027563},{"c":9.01,"h":9.01,"l":9.01,"n":21,"o":9.01,"t":"2026-10-20T14:05:00Z","v":602,"vw":9.01},{"c":9,"h":9,"l":9,"n":9,"o":9,"t":"2026-10-20T14:10:00Z","v":693,"vw":9},{"c":9.045,"h":9.045,"l":9.03,"n":14,"o":9.03,"t":"2026-10-20T14:20:00Z","v":686,"vw":9.035},{"c":9.1,"h":9.11,"l":9.09,"n":25,"o":9.11,"t":"2026-10-20T14:25:00Z","v":1143,"vw":9.104118},{"c":9.105,"h":9.12,"l":9.105,"n":68,"o":9.11,"t":"2026-10-20T14:30:00Z","v":3619,"vw":9.113133},{"c":9.1,"h":9.105,"l":9.09,"n":32,"o":9.105,"t":"2026-10-20T14:40:00Z","v":2096,"vw":9.095333},{"c":9.08,"h":9.08,"l":9.08,"n":25,"o":9.08,"t":"2026-10-20T14:45:00Z","v":1342,"vw":9.08},{"c":9.1,"h":9.1,"l":9.07,"n":45,"o":9.07,"t":"2026-10-20T14:50:00Z","v":1926,"vw":9.080943},{"c":9.095,"h":9.12,"l":9.08,"n":56,"o":9.095,"t":"2026-10-20T14:55:00Z","v":4292,"vw":9.097126},{"c":9.07,"h":9.095,"l":9.07,"n":37,"o":9.0904,"t":"2026-10-20T15:00:00Z","v":1854,"vw":9.077775},{"c":9.06,"h":9.07,"l":9.05,"n":65,"o":9.065,"t":"2026-10-20T15:05:00Z","v":8612,"vw":9.060138},{"c":9.065,"h":9.09,"l":9.065,"n":44,"o":9.08,"t":"2026-10-20T15:10:00Z","v":3272,"vw":9.077474},{"c":9.07,"h":9.075,"l":9.07,"n":53,"o":9.075,"t":"2026-10-20T15:15:00Z","v":3520,"vw":9.070187},{"c":9.06,"h":9.08,"l":9.06,"n":61,"o":9.07,"t":"2026-10-20T15:20:00Z","v":4450,"vw":9.066622},{"c":9.05,"h":9.06,"l":9.05,"n":29,"o":9.06,"t":"2026-10-20T15:30:00Z","v":1252,"vw":9.053984},{"c":9.05,"h":9.07,"l":9.05,"n":132,"o":9.07,"t":"2026-10-20T15:35:00Z","v":10394,"vw":9.057296},{"c":9.055,"h":9.08,"l":9.04,"n":213,"o":9.055,"t":"2026-10-20T15:40:00Z","v":26172,"vw":9.058505},{"c":9.065,"h":9.07,"l":9.055,"n":59,"o":9.055,"t":"2026-10-20T15:45:00Z","v":7483,"vw":9.060105},{"c":9.071,"h":9.071,"l":9.05,"n":146,"o":9.07,"t":"2026-10-20T15:50:00Z","v":17726,"vw":9.063129},{"c":9.05,"h":9.08,"l":9.04,"n":195,"o":9.065,"t":"2026-10-20T15:55:00Z","v":25458,"vw":9.061308},{"c":9.04,"h":9.056,"l":9.04,"n":42,"o":9.056,"t":"2026-10-20T16:00:00Z","v":3037,"vw":9.047747},{"c":9,"h":9.03,"l":9,"n":67,"o":9.03,"t":"2026-10-20T16:10:00Z","v":3253,"vw":9.016606},{"c":8.97,"h":8.99,"l":8.97,"n":25,"o":8.97,"t":"2026-10-20T16:15:00Z","v":1045,"vw":8.98},{"c":8.99,"h":8.99,"l":8.975,"n":27,"o":8.98,"t":"2026-10-20T16:20:00Z","v":859,"vw":8.979194},{"c":9.01,"h":9.01,"l":8.99,"n":58,"o":8.99,"t":"2026-10-20T16:25:00Z","v":4140,"vw":8.995452},{"c":9.0104,"h":9.02,"l":9.01,"n":38,"o":9.01,"t":"2026-10-20T16:30:00Z","v":2228,"vw":9.011565},{"c":9.0122,"h":9.03,"l":9.0122,"n":12,"o":9.03,"t":"2026-10-20T16:35:00Z","v":966,"vw":9.023165},{"c":9.025,"h":9.03,"l":9.025,"n":21,"o":9.03,"t":"2026-10-20T16:40:00Z","v":1292,"vw":9.029092},{"c":9.01,"h":9.02,"l":9.01,"n":34,"o":9.02,"t":"2026-10-20T16:50:00Z","v":1935,"vw":9.019333},{"c":9.02,"h":9.02,"l":9.005,"n":65,"o":9.005,"t":"2026-10-20T16:55:00Z","v":4938,"vw":9.01502},{"c":9.02,"h":9.02,"l":9.02,"n":13,"o":9.02,"t":"2026-10-20T17:00:00Z","v":1715,"vw":9.02},{"c":9.03,"h":9.03,"l":9.025,"n":6,"o":9.025,"t":"2026-10-20T17:05:00Z","v":233,"vw":9.0275},{"c":9.025,"h":9.025,"l":9.02,"n":16,"o":9.025,"t":"2026-10-20T17:10:00Z","v":954,"vw":9.024167},{"c":9.03,"h":9.03,"l":9.025,"n":68,"o":9.03,"t":"2026-10-20T17:15:00Z","v":4390,"vw":9.028792},{"c":9.0224,"h":9.03,"l":9.0224,"n":10,"o":9.03,"t":"2026-10-20T17:20:00Z","v":509,"vw":9.026638},{"c":9.02,"h":9.02,"l":9.01,"n":33,"o":9.02,"t":"2026-10-20T17:25:00Z","v":1895,"vw":9.019237},{"c":9.015,"h":9.015,"l":9.015,"n":6,"o":9.015,"t":"2026-10-20T17:40:00Z","v":2148,"vw":9.015},{"c":9.025,"h":9.025,"l":9.005,"n":81,"o":9.01,"t":"2026-10-20T17:45:00Z","v":3967,"vw":9.013992},{"c":9.015,"h":9.02,"l":9.0107,"n":36,"o":9.02,"t":"2026-10-20T17:50:00Z","v":1664,"vw":9.014992},{"c":9.03,"h":9.03,"l":9.015,"n":47,"o":9.015,"t":"2026-10-20T17:55:00Z","v":3747,"vw":9.026064},{"c":9.035,"h":9.035,"l":9.03,"n":21,"o":9.03,"t":"2026-10-20T18:00:00Z","v":791,"vw":9.030833},{"c":9.03,"h":9.035,"l":9.03,"n":30,"o":9.035,"t":"2026-10-20T18:05:00Z","v":1788,"vw":9.030392},{"c":9.03,"h":9.03,"l":9.03,"n":15,"o":9.03,"t":"2026-10-20T18:10:00Z","v":954,"vw":9.03},{"c":9.03,"h":9.03,"l":9.03,"n":5,"o":9.03,"t":"2026-10-20T18:15:00Z","v":238,"vw":9.03},{"c":9.03,"h":9.03,"l":9.025,"n":36,"o":9.025,"t":"2026-10-20T18:25:00Z","v":1787,"vw":9.028752},{"c":9.06,"h":9.06,"l":9.04,"n":82,"o":9.04,"t":"2026-10-20T18:30:00Z","v":6641,"vw":9.046226},{"c":9.095,"h":9.1,"l":9.07,"n":64,"o":9.07,"t":"2026-10-20T18:35:00Z","v":3642,"vw":9.081131},{"c":9.135,"h":9.15,"l":9.095,"n":149,"o":9.095,"t":"2026-10-20T18:40:00Z","v":14889,"vw":9.12003},{"c":9.1475,"h":9.165,"l":9.14,"n":309,"o":9.14,"t":"2026-10-20T18:45:00Z","v":36171,"vw":9.153855},{"c":9.17,"h":9.175,"l":9.16,"n":140,"o":9.16,"t":"2026-10-20T18:50:00Z","v":17576,"vw":9.166586},{"c":9.15,"h":9.17,"l":9.15,"n":159,"o":9.17,"t":"2026-10-20T18:55:00Z","v":16627,"vw":9.158908},{"c":9.155,"h":9.1651,"l":9.155,"n":37,"o":9.165,"t":"2026-10-20T19:00:00Z","v":2853,"vw":9.160222},{"c":9.165,"h":9.17,"l":9.15,"n":34,"o":9.155,"t":"2026-10-20T19:05:00Z","v":3620,"vw":9.155811},{"c":9.155,"h":9.17,"l":9.15,"n":79,"o":9.165,"t":"2026-10-20T19:10:00Z","v":6741,"vw":9.160839},{"c":9.155,"h":9.165,"l":9.155,"n":88,"o":9.155,"t":"2026-10-20T19:15:00Z","v":4126,"vw":9.158532},{"c":9.16,"h":9.17,"l":9.135,"n":658,"o":9.16,"t":"2026-10-20T19:20:00Z","v":81141,"vw":9.151536},{"c":9.13,"h":9.16,"l":9.13,"n":66,"o":9.16,"t":"2026-10-20T19:25:00Z","v":7064,"vw":9.141191},{"c":9.235,"h":9.235,"l":9.14,"n":275,"o":9.14,"t":"2026-10-20T19:30:00Z","v":78159,"vw":9.185549},{"c":9.265,"h":9.27,"l":9.2,"n":313,"o":9.235,"t":"2026-10-20T19:35:00Z","v":37903,"vw":9.222511},{"c":9.24,"h":9.26,"l":9.24,"n":374,"o":9.26,"t":"2026-10-20T19:40:00Z","v":39781,"vw":9.248392},{"c":9.24,"h":9.265,"l":9.22,"n":285,"o":9.24,"t":"2026-10-20T19:45:00Z","v":23080,"vw":9.239694},{"c":9.22,"h":9.24,"l":9.21,"n":345,"o":9.24,"t":"2026-10-20T19:50:00Z","v":19878,"vw":9.22062},{"c":9.145,"h":9.24,"l":9.145,"n":1095,"o":9.22,"t":"2026-10-20T19:55:00Z","v":92898,"vw":9.18349},{"c":9.15,"h":9.15,"l":9.15,"n":18,"o":9.15,"t":"2026-10-20T20:00:00Z","v":98849,"vw":9.15},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-20T20:30:00Z","v":1159361,"vw":8.97},{"c":9.24,"h":9.24,"l":9,"n":4,"o":9,"t":"2026-10-21T13:05:00Z","v":999,"vw":9.12},{"c":9.191,"h":9.236,"l":9.11,"n":61,"o":9.17,"t":"2026-10-21T13:30:00Z","v":4683,"vw":9.173312},{"c":9.241,"h":9.241,"l":9.09,"n":50,"o":9.185,"t":"2026-10-21T13:35:00Z","v":3055,"vw":9.18558},{"c":9.23,"h":9.241,"l":9.22,"n":32,"o":9.22,"t":"2026-10-21T13:40:00Z","v":3398,"vw":9.230869},{"c":9.271,"h":9.28,"l":9.23,"n":75,"o":9.23,"t":"2026-10-21T13:45:00Z","v":7808,"vw":9.253595},{"c":9.185,"h":9.29,"l":9.185,"n":55,"o":9.27,"t":"2026-10-21T13:50:00Z","v":4096,"vw":9.255003},{"c":9.185,"h":9.25,"l":9.185,"n":80,"o":9.24,"t":"2026-10-21T13:55:00Z","v":5407,"vw":9.232519},{"c":9.07,"h":9.235,"l":9.06,"n":62,"o":9.235,"t":"2026-10-21T14:00:00Z","v":7505,"vw":9.093361},{"c":9.11,"h":9.11,"l":9.04,"n":21,"o":9.04,"t":"2026-10-21T14:05:00Z","v":689,"vw":9.070588},{"c":9.19,"h":9.21,"l":9.04,"n":153,"o":9.105,"t":"2026-10-21T14:10:00Z","v":17777,"vw":9.181593},{"c":9.18,"h":9.23,"l":9.16,"n":44,"o":9.19,"t":"2026-10-21T14:15:00Z","v":27003,"vw":9.17193},{"c":9.23,"h":9.23,"l":9.2,"n":38,"o":9.2,"t":"2026-10-21T14:20:00Z","v":1705,"vw":9.214},{"c":9.25,"h":9.25,"l":9.24,"n":45,"o":9.25,"t":"2026-10-21T14:30:00Z","v":2193,"vw":9.242807},{"c":9.255,"h":9.255,"l":9.255,"n":7,"o":9.255,"t":"2026-10-21T14:35:00Z","v":269,"vw":9.255},{"c":9.265,"h":9.265,"l":9.265,"n":4,"o":9.265,"t":"2026-10-21T14:40:00Z","v":222,"vw":9.265},{"c":9.25,"h":9.25,"l":9.25,"n":31,"o":9.25,"t":"2026-10-21T14:45:00Z","v":2514,"vw":9.25},{"c":9.24,"h":9.26,"l":9.23,"n":118,"o":9.26,"t":"2026-10-21T14:50:00Z","v":6836,"vw":9.242923},{"c":9.22,"h":9.22,"l":9.22,"n":13,"o":9.22,"t":"2026-10-21T14:55:00Z","v":615,"vw":9.22},{"c":9.18,"h":9.21,"l":9.18,"n":44,"o":9.21,"t":"2026-10-21T15:00:00Z","v":3228,"vw":9.200367},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-21T15:05:00Z","v":110,"vw":9.18},{"c":9.15,"h":9.18,"l":9.15,"n":43,"o":9.18,"t":"2026-10-21T15:10:00Z","v":2122,"vw":9.16},{"c":9.14,"h":9.14,"l":9.14,"n":12,"o":9.14,"t":"2026-10-21T15:15:00Z","v":581,"vw":9.14},{"c":9.135,"h":9.135,"l":9.135,"n":8,"o":9.135,"t":"2026-10-21T15:20:00Z","v":365,"vw":9.135},{"c":9.15,"h":9.17,"l":9.15,"n":51,"o":9.15,"t":"2026-10-21T15:25:00Z","v":2693,"vw":9.153846},{"c":9.11,"h":9.14,"l":9.11,"n":27,"o":9.14,"t":"2026-10-21T15:30:00Z","v":1471,"vw":9.122256},{"c":9.1,"h":9.11,"l":9.1,"n":15,"o":9.11,"t":"2026-10-21T15:35:00Z","v":495,"vw":9.105},{"c":9.1,"h":9.11,"l":9.1,"n":20,"o":9.11,"t":"2026-10-21T15:45:00Z","v":746,"vw":9.106565},{"c":9.155,"h":9.16,"l":9.11,"n":163,"o":9.11,"t":"2026-10-21T15:50:00Z","v":25966,"vw":9.1413},{"c":9.14,"h":9.155,"l":9.14,"n":19,"o":9.15,"t":"2026-10-21T15:55:00Z","v":1428,"vw":9.144},{"c":9.16,"h":9.16,"l":9.13,"n":68,"o":9.13,"t":"2026-10-21T16:00:00Z","v":3437,"vw":9.153864},{"c":9.15,"h":9.15,"l":9.15,"n":10,"o":9.15,"t":"2026-10-21T16:05:00Z","v":833,"vw":9.15},{"c":9.15,"h":9.15,"l":9.14,"n":49,"o":9.15,"t":"2026-10-21T16:10:00Z","v":2815,"vw":9.149286},{"c":9.155,"h":9.155,"l":9.15,"n":16,"o":9.15,"t":"2026-10-21T16:15:00Z","v":499,"vw":9.1525},{"c":9.17,"h":9.17,"l":9.16,"n":49,"o":9.16,"t":"2026-10-21T16:20:00Z","v":2002,"vw":9.164286},{"c":9.19,"h":9.19,"l":9.175,"n":34,"o":9.175,"t":"2026-10-21T16:25:00Z","v":3960,"vw":9.179566},{"c":9.28,"h":9.28,"l":9.195,"n":123,"o":9.195,"t":"2026-10-21T16:30:00Z","v":34827,"vw":9.245817},{"c":9.28,"h":9.28,"l":9.27,"n":74,"o":9.27,"t":"2026-10-21T16:35:00Z","v":5952,"vw":9.271042},{"c":9.28,"h":9.28,"l":9.25,"n":61,"o":9.27,"t":"2026-10-21T16:40:00Z","v":5532,"vw":9.25981},{"c":9.27,"h":9.285,"l":9.27,"n":51,"o":9.28,"t":"2026-10-21T16:45:00Z","v":3896,"vw":9.281563},{"c":9.27,"h":9.2791,"l":9.27,"n":20,"o":9.2791,"t":"2026-10-21T16:50:00Z","v":1529,"vw":9.272936},{"c":9.27,"h":9.27,"l":9.26,"n":16,"o":9.27,"t":"2026-10-21T16:55:00Z","v":1033,"vw":9.267},{"c":9.27,"h":9.29,"l":9.255,"n":135,"o":9.26,"t":"2026-10-21T17:00:00Z","v":14190,"vw":9.277013},{"c":9.28,"h":9.28,"l":9.27,"n":9,"o":9.27,"t":"2026-10-21T17:05:00Z","v":643,"vw":9.276545},{"c":9.28,"h":9.28,"l":9.28,"n":8,"o":9.28,"t":"2026-10-21T17:10:00Z","v":836,"vw":9.28},{"c":9.23,"h":9.27,"l":9.23,"n":102,"o":9.27,"t":"2026-10-21T17:15:00Z","v":20285,"vw":9.250909},{"c":9.235,"h":9.24,"l":9.22,"n":55,"o":9.235,"t":"2026-10-21T17:20:00Z","v":5107,"vw":9.227381},{"c":9.235,"h":9.245,"l":9.235,"n":58,"o":9.24,"t":"2026-10-21T17:25:00Z","v":9184,"vw":9.242232},{"c":9.23,"h":9.23,"l":9.225,"n":23,"o":9.225,"t":"2026-10-21T17:30:00Z","v":2607,"vw":9.229545},{"c":9.24,"h":9.24,"l":9.23,"n":31,"o":9.23,"t":"2026-10-21T17:35:00Z","v":1742,"vw":9.234444},{"c":9.245,"h":9.245,"l":9.24,"n":35,"o":9.24,"t":"2026-10-21T17:40:00Z","v":6800,"vw":9.240915},{"c":9.23,"h":9.245,"l":9.23,"n":114,"o":9.245,"t":"2026-10-21T17:45:00Z","v":21520,"vw":9.235901},{"c":9.215,"h":9.23,"l":9.21,"n":94,"o":9.23,"t":"2026-10-21T17:50:00Z","v":8051,"vw":9.221565},{"c":9.26,"h":9.26,"l":9.215,"n":77,"o":9.215,"t":"2026-10-21T17:55:00Z","v":5309,"vw":9.240459},{"c":9.265,"h":9.275,"l":9.26,"n":57,"o":9.26,"t":"2026-10-21T18:00:00Z","v":4441,"vw":9.264845},{"c":9.285,"h":9.285,"l":9.26,"n":48,"o":9.26,"t":"2026-10-21T18:05:00Z","v":3705,"vw":9.269812},{"c":9.2351,"h":9.285,"l":9.23,"n":143,"o":9.285,"t":"2026-10-21T18:10:00Z","v":13848,"vw":9.253579},{"c":9.24,"h":9.28,"l":9.24,"n":117,"o":9.25,"t":"2026-10-21T18:15:00Z","v":14631,"vw":9.26562},{"c":9.23,"h":9.23,"l":9.22,"n":28,"o":9.23,"t":"2026-10-21T18:20:00Z","v":1807,"vw":9.228033},{"c":9.235,"h":9.235,"l":9.23,"n":22,"o":9.23,"t":"2026-10-21T18:25:00Z","v":1442,"vw":9.2328},{"c":9.225,"h":9.23,"l":9.22,"n":44,"o":9.23,"t":"2026-10-21T18:30:00Z","v":2072,"vw":9.224422},{"c":9.225,"h":9.23,"l":9.225,"n":12,"o":9.23,"t":"2026-10-21T18:35:00Z","v":2669,"vw":9.229805},{"c":9.225,"h":9.235,"l":9.225,"n":39,"o":9.23,"t":"2026-10-21T18:40:00Z","v":2191,"vw":9.229169},{"c":9.2,"h":9.225,"l":9.19,"n":79,"o":9.225,"t":"2026-10-21T18:45:00Z","v":4083,"vw":9.211012},{"c":9.195,"h":9.2,"l":9.19,"n":34,"o":9.2,"t":"2026-10-21T18:50:00Z","v":1479,"vw":9.196},{"c":9.165,"h":9.195,"l":9.165,"n":90,"o":9.195,"t":"2026-10-21T18:55:00Z","v":5763,"vw":9.18318},{"c":9.15,"h":9.165,"l":9.14,"n":63,"o":9.165,"t":"2026-10-21T19:00:00Z","v":3620,"vw":9.147631},{"c":9.16,"h":9.17,"l":9.14,"n":104,"o":9.15,"t":"2026-10-21T19:05:00Z","v":7669,"vw":9.16209},{"c":9.15,"h":9.16,"l":9.13,"n":26,"o":9.15,"t":"2026-10-21T19:10:00Z","v":1194,"vw":9.148529},{"c":9.155,"h":9.165,"l":9.155,"n":85,"o":9.16,"t":"2026-10-21T19:15:00Z","v":3994,"vw":9.161295},{"c":9.15,"h":9.155,"l":9.145,"n":50,"o":9.155,"t":"2026-10-21T19:20:00Z","v":2140,"vw":9.150312},{"c":9.15,"h":9.155,"l":9.15,"n":42,"o":9.15,"t":"2026-10-21T19:25:00Z","v":3108,"vw":9.151757},{"c":9.14,"h":9.14,"l":9.13,"n":95,"o":9.14,"t":"2026-10-21T19:30:00Z","v":4168,"vw":9.137355},{"c":9.16,"h":9.165,"l":9.14,"n":200,"o":9.145,"t":"2026-10-21T19:35:00Z","v":18240,"vw":9.151858},{"c":9.14,"h":9.15,"l":9.14,"n":126,"o":9.15,"t":"2026-10-21T19:40:00Z","v":7092,"vw":9.145354},{"c":9.145,"h":9.15,"l":9.14,"n":110,"o":9.14,"t":"2026-10-21T19:45:00Z","v":5659,"vw":9.145067},{"c":9.15,"h":9.15,"l":9.13,"n":261,"o":9.15,"t":"2026-10-21T19:50:00Z","v":15238,"vw":9.143964},{"c":9.12,"h":9.15,"l":9.12,"n":806,"o":9.15,"t":"2026-10-21T19:55:00Z","v":55749,"vw":9.129994},{"c":9.14,"h":9.14,"l":9.14,"n":22,"o":9.14,"t":"2026-10-21T20:00:00Z","v":44399,"vw":9.14},{"c":9.126,"h":9.13,"l":9.12,"n":6,"o":9.12,"t":"2026-10-21T20:05:00Z","v":888,"vw":9.125904},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-22T11:00:00Z","v":225,"vw":9.14},{"c":9.1,"h":9.12,"l":9.07,"n":80,"o":9.07,"t":"2026-10-22T13:30:00Z","v":4978,"vw":9.082006},{"c":9.22,"h":9.22,"l":9.195,"n":50,"o":9.196,"t":"2026-10-22T13:35:00Z","v":2064,"vw":9.198024},{"c":9.11,"h":9.22,"l":9.05,"n":114,"o":9.22,"t":"2026-10-22T13:40:00Z","v":12949,"vw":9.122265},{"c":9.146,"h":9.151,"l":9.1,"n":50,"o":9.115,"t":"2026-10-22T13:45:00Z","v":3054,"vw":9.119027},{"c":9.165,"h":9.165,"l":9.1109,"n":42,"o":9.15,"t":"2026-10-22T13:50:00Z","v":3154,"vw":9.150249},{"c":9.2,"h":9.2,"l":9.15,"n":166,"o":9.15,"t":"2026-10-22T13:55:00Z","v":26484,"vw":9.172987},{"c":9.225,"h":9.235,"l":9.18,"n":105,"o":9.21,"t":"2026-10-22T14:00:00Z","v":20002,"vw":9.203834},{"c":9.22,"h":9.22,"l":9.22,"n":8,"o":9.22,"t":"2026-10-22T14:05:00Z","v":209,"vw":9.22},{"c":9.2,"h":9.23,"l":9.2,"n":68,"o":9.2047,"t":"2026-10-22T14:10:00Z","v":3291,"vw":9.213075},{"c":9.2,"h":9.21,"l":9.18,"n":58,"o":9.19,"t":"2026-10-22T14:15:00Z","v":3157,"vw":9.191903},{"c":9.195,"h":9.208,"l":9.195,"n":7,"o":9.208,"t":"2026-10-22T14:20:00Z","v":648,"vw":9.205978},{"c":9.155,"h":9.17,"l":9.155,"n":33,"o":9.17,"t":"2026-10-22T14:25:00Z","v":1602,"vw":9.161982},{"c":9.15,"h":9.17,"l":9.15,"n":78,"o":9.155,"t":"2026-10-22T14:30:00Z","v":4777,"vw":9.156685},{"c":9.17,"h":9.18,"l":9.15,"n":38,"o":9.15,"t":"2026-10-22T14:35:00Z","v":3885,"vw":9.160459},{"c":9.195,"h":9.195,"l":9.18,"n":30,"o":9.18,"t":"2026-10-22T14:40:00Z","v":920,"vw":9.185},{"c":9.19,"h":9.21,"l":9.19,"n":57,"o":9.195,"t":"2026-10-22T14:45:00Z","v":4400,"vw":9.199761},{"c":9.185,"h":9.185,"l":9.185,"n":12,"o":9.185,"t":"2026-10-22T14:55:00Z","v":413,"vw":9.185},{"c":9.185,"h":9.185,"l":9.185,"n":3,"o":9.185,"t":"2026-10-22T15:00:00Z","v":200,"vw":9.185},{"c":9.165,"h":9.175,"l":9.165,"n":31,"o":9.175,"t":"2026-10-22T15:05:00Z","v":1171,"vw":9.17},{"c":9.175,"h":9.19,"l":9.17,"n":44,"o":9.17,"t":"2026-10-22T15:15:00Z","v":1925,"vw":9.178473},{"c":9.18,"h":9.19,"l":9.18,"n":20,"o":9.18,"t":"2026-10-22T15:20:00Z","v":1386,"vw":9.185915},{"c":9.1643,"h":9.17,"l":9.1643,"n":30,"o":9.17,"t":"2026-10-22T15:25:00Z","v":756,"vw":9.1681},{"c":9.12,"h":9.16,"l":9.12,"n":38,"o":9.16,"t":"2026-10-22T15:30:00Z","v":2875,"vw":9.140196},{"c":9.11,"h":9.12,"l":9.11,"n":13,"o":9.12,"t":"2026-10-22T15:35:00Z","v":600,"vw":9.114},{"c":9.1,"h":9.1,"l":9.1,"n":25,"o":9.1,"t":"2026-10-22T15:40:00Z","v":3093,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-10-22T15:45:00Z","v":237,"vw":9.1},{"c":9.1,"h":9.11,"l":9.09,"n":34,"o":9.1,"t":"2026-10-22T15:50:00Z","v":2012,"vw":9.100272},{"c":9.145,"h":9.16,"l":9.11,"n":126,"o":9.11,"t":"2026-10-22T15:55:00Z","v":9609,"vw":9.135935},{"c":9.145,"h":9.145,"l":9.145,"n":15,"o":9.145,"t":"2026-10-22T16:00:00Z","v":729,"vw":9.145},{"c":9.145,"h":9.15,"l":9.145,"n":74,"o":9.145,"t":"2026-10-22T16:05:00Z","v":1283,"vw":9.14679},{"c":9.16,"h":9.16,"l":9.145,"n":77,"o":9.15,"t":"2026-10-22T16:10:00Z","v":4417,"vw":9.152308},{"c":9.185,"h":9.19,"l":9.15,"n":140,"o":9.15,"t":"2026-10-22T16:15:00Z","v":9659,"vw":9.174439},{"c":9.18,"h":9.185,"l":9.175,"n":37,"o":9.185,"t":"2026-10-22T16:20:00Z","v":1634,"vw":9.179603},{"c":9.18,"h":9.18,"l":9.18,"n":6,"o":9.18,"t":"2026-10-22T16:25:00Z","v":356,"vw":9.18},{"c":9.17,"h":9.17,"l":9.17,"n":19,"o":9.17,"t":"2026-10-22T16:30:00Z","v":952,"vw":9.17},{"c":9.15,"h":9.16,"l":9.145,"n":57,"o":9.16,"t":"2026-10-22T16:35:00Z","v":2844,"vw":9.1525},{"c":9.14,"h":9.14,"l":9.14,"n":7,"o":9.14,"t":"2026-10-22T16:40:00Z","v":161,"vw":9.14},{"c":9.15,"h":9.15,"l":9.13,"n":38,"o":9.13,"t":"2026-10-22T16:45:00Z","v":1862,"vw":9.135156},{"c":9.16,"h":9.16,"l":9.16,"n":21,"o":9.16,"t":"2026-10-22T16:50:00Z","v":678,"vw":9.16},{"c":9.18,"h":9.18,"l":9.17,"n":47,"o":9.17,"t":"2026-10-22T16:55:00Z","v":2374,"vw":9.173239},{"c":9.16,"h":9.17,"l":9.16,"n":92,"o":9.17,"t":"2026-10-22T17:00:00Z","v":5562,"vw":9.166468},{"c":9.135,"h":9.16,"l":9.135,"n":33,"o":9.16,"t":"2026-10-22T17:05:00Z","v":2148,"vw":9.146688},{"c":9.12,"h":9.13,"l":9.12,"n":51,"o":9.13,"t":"2026-10-22T17:10:00Z","v":3176,"vw":9.123743},{"c":9.11,"h":9.12,"l":9.11,"n":20,"o":9.12,"t":"2026-10-22T17:15:00Z","v":951,"vw":9.112478},{"c":9.115,"h":9.115,"l":9.115,"n":8,"o":9.115,"t":"2026-10-22T17:25:00Z","v":270,"vw":9.115},{"c":9.16,"h":9.16,"l":9.12,"n":47,"o":9.12,"t":"2026-10-22T17:30:00Z","v":2220,"vw":9.14},{"c":9.17,"h":9.17,"l":9.145,"n":44,"o":9.155,"t":"2026-10-22T17:35:00Z","v":3427,"vw":9.150708},{"c":9.155,"h":9.16,"l":9.155,"n":27,"o":9.16,"t":"2026-10-22T17:40:00Z","v":1188,"vw":9.158571},{"c":9.17,"h":9.17,"l":9.16,"n":18,"o":9.16,"t":"2026-10-22T17:45:00Z","v":730,"vw":9.1625},{"c":9.185,"h":9.185,"l":9.17,"n":39,"o":9.17,"t":"2026-10-22T17:50:00Z","v":1412,"vw":9.1735},{"c":9.15,"h":9.19,"l":9.15,"n":128,"o":9.19,"t":"2026-10-22T17:55:00Z","v":6905,"vw":9.179213},{"c":9.16,"h":9.16,"l":9.154,"n":24,"o":9.154,"t":"2026-10-22T18:00:00Z","v":865,"vw":9.157273},{"c":9.18,"h":9.18,"l":9.16,"n":54,"o":9.16,"t":"2026-10-22T18:05:00Z","v":2730,"vw":9.174488},{"c":9.255,"h":9.26,"l":9.19,"n":378,"o":9.19,"t":"2026-10-22T18:10:00Z","v":91418,"vw":9.205614},{"c":9.27,"h":9.28,"l":9.255,"n":133,"o":9.27,"t":"2026-10-22T18:15:00Z","v":8266,"vw":9.269103},{"c":9.38,"h":9.38,"l":9.28,"n":302,"o":9.28,"t":"2026-10-22T18:20:00Z","v":73900,"vw":9.314881},{"c":9.35,"h":9.375,"l":9.34,"n":61,"o":9.375,"t":"2026-10-22T18:25:00Z","v":5767,"vw":9.362548},{"c":9.35,"h":9.35,"l":9.34,"n":16,"o":9.3499,"t":"2026-10-22T18:30:00Z","v":993,"vw":9.344971},{"c":9.35,"h":9.35,"l":9.35,"n":23,"o":9.35,"t":"2026-10-22T18:35:00Z","v":1274,"vw":9.35},{"c":9.35,"h":9.36,"l":9.3,"n":121,"o":9.36,"t":"2026-10-22T18:40:00Z","v":6855,"vw":9.336336},{"c":9.35,"h":9.35,"l":9.34,"n":121,"o":9.35,"t":"2026-10-22T18:45:00Z","v":10557,"vw":9.349814},{"c":9.33,"h":9.35,"l":9.33,"n":63,"o":9.35,"t":"2026-10-22T18:50:00Z","v":3437,"vw":9.340561},{"c":9.38,"h":9.38,"l":9.35,"n":57,"o":9.35,"t":"2026-10-22T18:55:00Z","v":5987,"vw":9.354548},{"c":9.4,"h":9.4,"l":9.39,"n":91,"o":9.39,"t":"2026-10-22T19:00:00Z","v":5606,"vw":9.399129},{"c":9.4,"h":9.41,"l":9.4,"n":97,"o":9.4,"t":"2026-10-22T19:05:00Z","v":8564,"vw":9.400914},{"c":9.3941,"h":9.41,"l":9.385,"n":85,"o":9.41,"t":"2026-10-22T19:10:00Z","v":6134,"vw":9.398836},{"c":9.385,"h":9.395,"l":9.385,"n":132,"o":9.395,"t":"2026-10-22T19:15:00Z","v":4669,"vw":9.391899},{"c":9.475,"h":9.48,"l":9.385,"n":438,"o":9.385,"t":"2026-10-22T19:20:00Z","v":86757,"vw":9.416608},{"c":9.465,"h":9.475,"l":9.46,"n":101,"o":9.475,"t":"2026-10-22T19:25:00Z","v":4801,"vw":9.463243},{"c":9.45,"h":9.46,"l":9.445,"n":109,"o":9.46,"t":"2026-10-22T19:30:00Z","v":5352,"vw":9.454864},{"c":9.42,"h":9.45,"l":9.41,"n":390,"o":9.45,"t":"2026-10-22T19:35:00Z","v":30443,"vw":9.420239},{"c":9.43,"h":9.49,"l":9.42,"n":410,"o":9.42,"t":"2026-10-22T19:40:00Z","v":36832,"vw":9.444735},{"c":9.46,"h":9.46,"l":9.43,"n":259,"o":9.44,"t":"2026-10-22T19:45:00Z","v":29938,"vw":9.440043},{"c":9.49,"h":9.51,"l":9.395,"n":1079,"o":9.465,"t":"2026-10-22T19:50:00Z","v":152678,"vw":9.421144},{"c":9.52,"h":9.54,"l":9.485,"n":1272,"o":9.505,"t":"2026-10-22T19:55:00Z","v":124762,"vw":9.513749},{"c":9.52,"h":9.52,"l":9.52,"n":14,"o":9.52,"t":"2026-10-22T20:00:00Z","v":58783,"vw":9.52}],"history":[{"c":5.82,"h":6.13,"l":5.82,"n":631,"o":5.9,"t":"2024-10-21T04:00:00Z","v":17262,"vw":5.897644},{"c":5.91,"h":6.01,"l":5.84,"n":530,"o":5.95,"t":"2024-10-22T04:00:00Z","v":11988,"vw":5.911785},{"c":5.73,"h":5.93,"l":5.64,"n":389,"o":5.86,"t":"2024-10-23T04:00:00Z","v":20640,"vw":5.809879},{"c":5.8,"h":6,"l":5.7425,"n":423,"o":5.83,"t":"2024-10-24T04:00:00Z","v":12165,"vw":5.881201},{"c":5.67,"h":5.89,"l":5.66,"n":431,"o":5.81,"t":"2024-10-25T04:00:00Z","v":13820,"vw":5.752765},{"c":5.85,"h":5.865,"l":5.76,"n":362,"o":5.76,"t":"2024-10-28T04:00:00Z","v":21882,"vw":5.847724},{"c":5.9,"h":5.97,"l":5.81,"n":538,"o":5.81,"t":"2024-10-29T04:00:00Z","v":21304,"vw":5.907041},{"c":5.9,"h":6.11,"l":5.86,"n":409,"o":5.98,"t":"2024-10-30T04:00:00Z","v":25592,"vw":5.979887},{"c":5.8,"h":6.05,"l":5.75,"n":490,"o":6.045,"t":"2024-10-31T04:00:00Z","v":17125,"vw":5.866976},{"c":5.93,"h":6.02,"l":5.74,"n":425,"o":5.74,"t":"2024-11-01T04:00:00Z","v":21797,"vw":5.937034},{"c":5.9,"h":6.0597,"l":5.8,"n":560,"o":5.92,"t":"2024-11-04T05:00:00Z","v":20236,"vw":5.914178},{"c":6.07,"h":6.23,"l":5.8961,"n":951,"o":5.91,"t":"2024-11-05T05:00:00Z","v":32254,"vw":6.087595},{"c":6.3,"h":6.69,"l":5.8101,"n":2064,"o":6.3,"t":"2024-11-06T05:00:00Z","v":84870,"vw":6.308602},{"c":6.06,"h":6.49,"l":6.04,"n":1473,"o":6.3,"t":"2024-11-07T05:00:00Z","v":47947,"vw":6.210435},{"c":6,"h":6.19,"l":5.8,"n":1012,"o":6.15,"t":"2024-11-08T05:00:00Z","v":46031,"vw":6.01917},{"c":5.97,"h":6.05,"l":5.835,"n":877,"o":6.05,"t":"2024-11-11T05:00:00Z","v":21891,"vw":5.968724},{"c":5.74,"h":5.92,"l":5.69,"n":1081,"o":5.92,"t":"2024-11-12T05:00:00Z","v":41571,"vw":5.775542},{"c":5.47,"h":5.94,"l":5.43,"n":1196,"o":5.86,"t":"2024-11-13T05:00:00Z","v":50596,"vw":5.606409},{"c":5.3,"h":5.5085,"l":5.17,"n":938,"o":5.36,"t":"2024-11-14T05:00:00Z","v":34867,"vw":5.378411},{"c":5.26,"h":5.515,"l":5.16,"n":1184,"o":5.34,"t":"2024-11-15T05:00:00Z","v":35495,"vw":5.293103},{"c":4.97,"h":5.265,"l":4.87,"n":1204,"o":5.24,"t":"2024-11-18T05:00:00Z","v":35827,"vw":5.034553},{"c":4.78,"h":5.115,"l":4.69,"n":1386,"o":4.91,"t":"2024-11-19T05:00:00Z","v":38628,"vw":4.825069},{"c":4.7,"h":4.95,"l":4.58,"n":991,"o":4.94,"t":"2024-11-20T05:00:00Z","v":26943,"vw":4.723949},{"c":4.63,"h":4.85,"l":4.51,"n":701,"o":4.7,"t":"2024-11-21T05:00:00Z","v":39182,"vw":4.675964},{"c":4.89,"h":5.005,"l":4.67,"n":620,"o":4.67,"t":"2024-11-22T05:00:00Z","v":64192,"vw":4.891331},{"c":4.75,"h":5.19,"l":4.67,"n":1736,"o":4.91,"t":"2024-11-25T05:00:00Z","v":107122,"vw":4.838048},{"c":4.77,"h":4.935,"l":4.66,"n":1477,"o":4.77,"t":"2024-11-26T05:00:00Z","v":118378,"vw":4.795026},{"c":4.8,"h":5.005,"l":4.73,"n":1051,"o":4.86,"t":"2024-11-27T05:00:00Z","v":36785,"vw":4.891673},{"c":4.87,"h":4.87,"l":4.75,"n":718,"o":4.86,"t":"2024-11-29T05:00:00Z","v":18298,"vw":4.835239},{"c":4.9,"h":5.22,"l":4.83,"n":2042,"o":4.97,"t":"2024-12-02T05:00:00Z","v":51735,"vw":4.950721},{"c":4.77,"h":4.96,"l":4.68,"n":1121,"o":4.93,"t":"2024-12-03T05:00:00Z","v":61614,"vw":4.803494},{"c":4.8,"h":4.92,"l":4.7,"n":1310,"o":4.77,"t":"2024-12-04T05:00:00Z","v":50008,"vw":4.805212},{"c":4.81,"h":4.925,"l":4.7408,"n":1396,"o":4.75,"t":"2024-12-05T05:00:00Z","v":56167,"vw":4.848895},{"c":4.79,"h":4.85,"l":4.75,"n":891,"o":4.79,"t":"2024-12-06T05:00:00Z","v":33390,"vw":4.795698},{"c":4.83,"h":4.94,"l":4.715,"n":1243,"o":4.8,"t":"2024-12-09T05:00:00Z","v":62465,"vw":4.829836},{"c":4.83,"h":4.905,"l":4.78,"n":1162,"o":4.83,"t":"2024-12-10T05:00:00Z","v":50168,"vw":4.843406},{"c":4.8,"h":4.925,"l":4.79,"n":1023,"o":4.89,"t":"2024-12-11T05:00:00Z","v":44295,"vw":4.84609},{"c":4.58,"h":4.895,"l":4.55,"n":620,"o":4.77,"t":"2024-12-12T05:00:00Z","v":28264,"vw":4.6988},{"c":4.44,"h":4.68,"l":4.31,"n":788,"o":4.64,"t":"2024-12-13T05:00:00Z","v":40190,"vw":4.511125},{"c":4.4,"h":4.5902,"l":4.325,"n":984,"o":4.42,"t":"2024-12-16T05:00:00Z","v":120799,"vw":4.429986},{"c":4.08,"h":4.4678,"l":4.05,"n":1286,"o":4.28,"t":"2024-12-17T05:00:00Z","v":95424,"vw":4.131869},{"c":3.75,"h":4.32,"l":3.7,"n":1218,"o":4.13,"t":"2024-12-18T05:00:00Z","v":134117,"vw":3.820442},{"c":3.53,"h":4.2,"l":3.53,"n":1688,"o":4,"t":"2024-12-19T05:00:00Z","v":187461,"vw":3.644808},{"c":4.19,"h":4.405,"l":3.53,"n":4057,"o":3.53,"t":"2024-12-20T05:00:00Z","v":438949,"vw":4.121299},{"c":4.22,"h":4.4,"l":4.13,"n":2896,"o":4.19,"t":"2024-12-23T05:00:00Z","v":99577,"vw":4.253701},{"c":4.06,"h":4.5999,"l":3.98,"n":674,"o":4.23,"t":"2024-12-24T05:00:00Z","v":27095,"vw":4.251095},{"c":4.05,"h":4.21,"l":3.95,"n":1075,"o":4.02,"t":"2024-12-26T05:00:00Z","v":33535,"vw":4.031324},{"c":3.92,"h":4.15,"l":3.88,"n":882,"o":3.99,"t":"2024-12-27T05:00:00Z","v":29198,"vw":3.945592},{"c":3.95,"h":4.1286,"l":3.8344,"n":1501,"o":3.86,"t":"2024-12-30T05:00:00Z","v":54943,"vw":3.963326},{"c":3.93,"h":4.06,"l":3.8692,"n":1693,"o":3.9,"t":"2024-12-31T05:00:00Z","v":64494,"vw":3.951168},{"c":3.94,"h":4.371,"l":3.85,"n":1055,"o":3.912,"t":"2025-01-02T05:00:00Z","v":64337,"vw":4.081338},{"c":3.98,"h":4.1,"l":3.81,"n":1736,"o":3.94,"t":"2025-01-03T05:00:00Z","v":47404,"vw":3.954212},{"c":3.81,"h":4.03,"l":3.8,"n":1526,"o":3.96,"t":"2025-01-06T05:00:00Z","v":48354,"vw":3.857214},{"c":3.69,"h":4.057,"l":3.64,"n":921,"o":3.8854,"t":"2025-01-07T05:00:00Z","v":39107,"vw":3.744558},{"c":3.78,"h":3.82,"l":3.7,"n":1216,"o":3.7,"t":"2025-01-08T05:00:00Z","v":54663,"vw":3.761076},{"c":3.62,"h":3.82,"l":3.6,"n":1013,"o":3.82,"t":"2025-01-10T05:00:00Z","v":49630,"vw":3.678803},{"c":3.62,"h":3.675,"l":3.495,"n":830,"o":3.62,"t":"2025-01-13T05:00:00Z","v":42906,"vw":3.607644},{"c":3.69,"h":3.81,"l":3.59,"n":566,"o":3.64,"t":"2025-01-14T05:00:00Z","v":25436,"vw":3.679243},{"c":3.77,"h":3.81,"l":3.675,"n":569,"o":3.78,"t":"2025-01-15T05:00:00Z","v":30722,"vw":3.763092},{"c":3.66,"h":3.79,"l":3.61,"n":1606,"o":3.73,"t":"2025-01-16T05:00:00Z","v":54680,"vw":3.691935},{"c":3.57,"h":3.83,"l":3.52,"n":2246,"o":3.69,"t":"2025-01-17T05:00:00Z","v":72911,"vw":3.63515},{"c":3.7,"h":3.795,"l":3.56,"n":1458,"o":3.57,"t":"2025-01-21T05:00:00Z","v":42048,"vw":3.699003},{"c":3.7,"h":3.85,"l":3.65,"n":1261,"o":3.69,"t":"2025-01-22T05:00:00Z","v":80089,"vw":3.732588},{"c":3.7,"h":3.755,"l":3.56,"n":1035,"o":3.67,"t":"2025-01-23T05:00:00Z","v":36800,"vw":3.699535},{"c":3.73,"h":3.81,"l":3.7,"n":461,"o":3.7,"t":"2025-01-24T05:00:00Z","v":26694,"vw":3.747661},{"c":3.76,"h":3.87,"l":3.69,"n":795,"o":3.69,"t":"2025-01-27T05:00:00Z","v":58226,"vw":3.778831},{"c":3.77,"h":3.83,"l":3.7,"n":919,"o":3.75,"t":"2025-01-28T05:00:00Z","v":33824,"vw":3.771269},{"c":3.73,"h":3.89,"l":3.68,"n":1150,"o":3.76,"t":"2025-01-29T05:00:00Z","v":182633,"vw":3.77213},{"c":3.95,"h":3.9999,"l":3.725,"n":946,"o":3.725,"t":"2025-01-30T05:00:00Z","v":125142,"vw":3.883646},{"c":3.8,"h":3.99,"l":3.75,"n":1051,"o":3.99,"t":"2025-01-31T05:00:00Z","v":38116,"vw":3.838365},{"c":3.53,"h":3.83,"l":3.51,"n":717,"o":3.71,"t":"2025-02-03T05:00:00Z","v":56331,"vw":3.634152},{"c":3.69,"h":3.92,"l":3.53,"n":1170,"o":3.6,"t":"2025-02-04T05:00:00Z","v":62914,"vw":3.689845},{"c":3.355,"h":3.63,"l":3.115,"n":1940,"o":3.59,"t":"2025-02-05T05:00:00Z","v":110544,"vw":3.315897},{"c":3.22,"h":3.35,"l":3.1452,"n":1007,"o":3.35,"t":"2025-02-06T05:00:00Z","v":52313,"vw":3.227043},{"c":3.29,"h":3.36,"l":3.2201,"n":910,"o":3.2201,"t":"2025-02-07T05:00:00Z","v":53561,"vw":3.283591},{"c":3.34,"h":3.4021,"l":3.27,"n":952,"o":3.29,"t":"2025-02-10T05:00:00Z","v":46608,"vw":3.342471},{"c":3.36,"h":3.435,"l":3.28,"n":969,"o":3.28,"t":"2025-02-11T05:00:00Z","v":50284,"vw":3.364641},{"c":3.38,"h":3.515,"l":3.345,"n":755,"o":3.37,"t":"2025-02-12T05:00:00Z","v":60600,"vw":3.379417},{"c":3.46,"h":3.49,"l":3.35,"n":959,"o":3.4,"t":"2025-02-13T05:00:00Z","v":63276,"vw":3.402624},{"c":3.39,"h":3.525,"l":3.38,"n":788,"o":3.485,"t":"2025-02-14T05:00:00Z","v":38358,"vw":3.422944},{"c":3.42,"h":3.5,"l":3.35,"n":976,"o":3.39,"t":"2025-02-18T05:00:00Z","v":52506,"vw":3.419172},{"c":3.35,"h":3.43,"l":3.33,"n":891,"o":3.4,"t":"2025-02-19T05:00:00Z","v":66122,"vw":3.374524},{"c":3.35,"h":3.405,"l":3.312,"n":952,"o":3.35,"t":"2025-02-20T05:00:00Z","v":140085,"vw":3.350225},{"c":3.32,"h":3.415,"l":3.295,"n":687,"o":3.39,"t":"2025-02-21T05:00:00Z","v":69077,"vw":3.352151},{"c":3.32,"h":3.3925,"l":3.3,"n":558,"o":3.33,"t":"2025-02-24T05:00:00Z","v":38657,"vw":3.343465},{"c":3.3,"h":3.395,"l":3.25,"n":1423,"o":3.33,"t":"2025-02-25T05:00:00Z","v":74130,"vw":3.312139},{"c":3.24,"h":3.41,"l":3.18,"n":689,"o":3.41,"t":"2025-02-26T05:00:00Z","v":41407,"vw":3.277142},{"c":3.26,"h":3.3461,"l":3.25,"n":614,"o":3.25,"t":"2025-02-27T05:00:00Z","v":39483,"vw":3.297065},{"c":3.25,"h":3.48,"l":3.22,"n":563,"o":3.25,"t":"2025-02-28T05:00:00Z","v":36759,"vw":3.264099},{"c":3.24,"h":3.455,"l":3.19,"n":664,"o":3.43,"t":"2025-03-03T05:00:00Z","v":40433,"vw":3.296168},{"c":3.31,"h":3.38,"l":3.195,"n":908,"o":3.2,"t":"2025-03-04T05:00:00Z","v":57808,"vw":3.267044},{"c":3.49,"h":3.53,"l":3.35,"n":1219,"o":3.39,"t":"2025-03-05T05:00:00Z","v":68871,"vw":3.451004},{"c":3.44,"h":3.495,"l":3.3239,"n":955,"o":3.46,"t":"2025-03-06T05:00:00Z","v":44628,"vw":3.438024},{"c":3.49,"h":3.5352,"l":3.385,"n":1029,"o":3.42,"t":"2025-03-07T05:00:00Z","v":45065,"vw":3.492036},{"c":3.48,"h":3.5,"l":3.33,"n":1239,"o":3.33,"t":"2025-03-10T04:00:00Z","v":68711,"vw":3.465751},{"c":3.3,"h":3.5,"l":3.23,"n":1107,"o":3.5,"t":"2025-03-11T04:00:00Z","v":57281,"vw":3.344338},{"c":3.28,"h":3.37,"l":3.19,"n":977,"o":3.24,"t":"2025-03-12T04:00:00Z","v":47415,"vw":3.259429},{"c":3.23,"h":3.5987,"l":3.22,"n":814,"o":3.32,"t":"2025-03-13T04:00:00Z","v":47771,"vw":3.378513},{"c":3.22,"h":3.45,"l":3.17,"n":867,"o":3.24,"t":"2025-03-14T04:00:00Z","v":48763,"vw":3.250841},{"c":3.28,"h":3.32,"l":3.14,"n":881,"o":3.24,"t":"2025-03-17T04:00:00Z","v":44921,"vw":3.238423},{"c":3.51,"h":3.525,"l":3.28,"n":1004,"o":3.28,"t":"2025-03-18T04:00:00Z","v":40338,"vw":3.458914},{"c":3.46,"h":3.59,"l":3.435,"n":684,"o":3.48,"t":"2025-03-19T04:00:00Z","v":82094,"vw":3.469374},{"c":3.25,"h":3.465,"l":3.25,"n":818,"o":3.42,"t":"2025-03-20T04:00:00Z","v":125314,"vw":3.279072},{"c":3.16,"h":3.3,"l":3.04,"n":1097,"o":3.04,"t":"2025-03-21T04:00:00Z","v":214595,"vw":3.14253},{"c":3.12,"h":3.2866,"l":3.1,"n":601,"o":3.19,"t":"2025-03-24T04:00:00Z","v":164522,"vw":3.14685},{"c":2.99,"h":3.23,"l":2.99,"n":849,"o":3.23,"t":"2025-03-25T04:00:00Z","v":133889,"vw":3.018634},{"c":3.05,"h":3.08,"l":3,"n":727,"o":3.03,"t":"2025-03-26T04:00:00Z","v":36908,"vw":3.051837},{"c":3.02,"h":3.08,"l":2.98,"n":755,"o":3.04,"t":"2025-03-27T04:00:00Z","v":33756,"vw":3.037563},{"c":3,"h":3.08,"l":3,"n":533,"o":3.075,"t":"2025-03-28T04:00:00Z","v":24001,"vw":3.020744},{"c":2.98,"h":3.07,"l":2.9398,"n":724,"o":2.99,"t":"2025-03-31T04:00:00Z","v":44465,"vw":3.005485},{"c":2.98,"h":3.06,"l":2.95,"n":676,"o":2.99,"t":"2025-04-01T04:00:00Z","v":23884,"vw":3.004691},{"c":2.96,"h":3.11,"l":2.9,"n":713,"o":2.9,"t":"2025-04-02T04:00:00Z","v":29701,"vw":2.961074},{"c":2.78,"h":2.93,"l":2.77,"n":846,"o":2.87,"t":"2025-04-03T04:00:00Z","v":47490,"vw":2.820342},{"c":2.83,"h":2.88,"l":2.745,"n":1285,"o":2.75,"t":"2025-04-04T04:00:00Z","v":53661,"vw":2.822029},{"c":3.04,"h":3.07,"l":2.83,"n":1210,"o":2.86,"t":"2025-04-07T04:00:00Z","v":52167,"vw":3.005377},{"c":2.625,"h":3.32,"l":2.61,"n":955,"o":3.175,"t":"2025-04-08T04:00:00Z","v":76748,"vw":2.815003},{"c":2.81,"h":2.98,"l":2.61,"n":1182,"o":2.66,"t":"2025-04-09T04:00:00Z","v":83509,"vw":2.758467},{"c":2.76,"h":2.88,"l":2.7,"n":941,"o":2.81,"t":"2025-04-10T04:00:00Z","v":46260,"vw":2.770937},{"c":2.82,"h":2.91,"l":2.74,"n":605,"o":2.76,"t":"2025-04-11T04:00:00Z","v":30359,"vw":2.83325},{"c":2.83,"h":2.91,"l":2.79,"n":1154,"o":2.875,"t":"2025-04-14T04:00:00Z","v":31827,"vw":2.850988},{"c":2.82,"h":2.91,"l":2.79,"n":675,"o":2.83,"t":"2025-04-15T04:00:00Z","v":29236,"vw":2.84643},{"c":2.84,"h":2.88,"l":2.74,"n":618,"o":2.81,"t":"2025-04-16T04:00:00Z","v":35290,"vw":2.821412},{"c":2.75,"h":2.855,"l":2.6,"n":870,"o":2.84,"t":"2025-04-17T04:00:00Z","v":40600,"vw":2.758051},{"c":2.67,"h":2.79,"l":2.65,"n":502,"o":2.69,"t":"2025-04-21T04:00:00Z","v":28722,"vw":2.695387},{"c":2.76,"h":2.81,"l":2.7,"n":615,"o":2.7,"t":"2025-04-22T04:00:00Z","v":33744,"vw":2.752788},{"c":2.91,"h":3.07,"l":2.78,"n":546,"o":2.86,"t":"2025-04-23T04:00:00Z","v":31816,"vw":2.954693},{"c":3.13,"h":3.15,"l":2.89,"n":970,"o":2.89,"t":"2025-04-24T04:00:00Z","v":57882,"vw":3.077701},{"c":3.07,"h":3.36,"l":2.971,"n":442,"o":3.07,"t":"2025-04-25T04:00:00Z","v":31296,"vw":3.109351},{"c":3.05,"h":3.13,"l":3.03,"n":647,"o":3.07,"t":"2025-04-28T04:00:00Z","v":31398,"vw":3.067812},{"c":3.05,"h":3.3189,"l":3.01,"n":895,"o":3.04,"t":"2025-04-29T04:00:00Z","v":36831,"vw":3.075824},{"c":3.13,"h":3.15,"l":2.86,"n":1015,"o":3.01,"t":"2025-04-30T04:00:00Z","v":55282,"vw":3.036821},{"c":2.98,"h":3.18,"l":2.875,"n":746,"o":3.09,"t":"2025-05-01T04:00:00Z","v":36445,"vw":2.975462},{"c":3.15,"h":3.15,"l":2.9685,"n":606,"o":3,"t":"2025-05-02T04:00:00Z","v":12883,"vw":3.089625},{"c":2.89,"h":3.11,"l":2.88,"n":848,"o":3.11,"t":"2025-05-05T04:00:00Z","v":34471,"vw":2.943058},{"c":2.85,"h":2.92,"l":2.84,"n":800,"o":2.86,"t":"2025-05-06T04:00:00Z","v":32379,"vw":2.876382},{"c":3.26,"h":3.31,"l":2.85,"n":830,"o":2.85,"t":"2025-05-07T04:00:00Z","v":79460,"vw":3.120879},{"c":3.57,"h":3.6,"l":3.17,"n":424,"o":3.28,"t":"2025-05-08T04:00:00Z","v":40707,"vw":3.326172},{"c":3.64,"h":3.65,"l":3.42,"n":747,"o":3.5,"t":"2025-05-09T04:00:00Z","v":39167,"vw":3.557254},{"c":3.8,"h":3.82,"l":3.52,"n":827,"o":3.75,"t":"2025-05-12T04:00:00Z","v":48476,"vw":3.733677},{"c":3.96,"h":4,"l":3.6714,"n":866,"o":3.86,"t":"2025-05-13T04:00:00Z","v":32065,"vw":3.90942},{"c":4.1,"h":4.2399,"l":3.95,"n":724,"o":3.97,"t":"2025-05-14T04:00:00Z","v":40294,"vw":4.060708},{"c":4.22,"h":4.26,"l":3.99,"n":867,"o":4.15,"t":"2025-05-15T04:00:00Z","v":31437,"vw":4.151605},{"c":4.19,"h":4.392,"l":4.19,"n":1003,"o":4.22,"t":"2025-05-16T04:00:00Z","v":43601,"vw":4.24164},{"c":4.19,"h":4.51,"l":4.05,"n":722,"o":4.12,"t":"2025-05-19T04:00:00Z","v":38236,"vw":4.25981},{"c":4.24,"h":4.25,"l":4.11,"n":468,"o":4.19,"t":"2025-05-20T04:00:00Z","v":17784,"vw":4.172821},{"c":4.1,"h":4.17,"l":4.05,"n":613,"o":4.11,"t":"2025-05-21T04:00:00Z","v":25697,"vw":4.108451},{"c":4.02,"h":4.12,"l":4,"n":521,"o":4.09,"t":"2025-05-22T04:00:00Z","v":15783,"vw":4.056},{"c":3.93,"h":4,"l":3.895,"n":627,"o":4,"t":"2025-05-23T04:00:00Z","v":20525,"vw":3.931318},{"c":4.04,"h":4.2942,"l":3.97,"n":944,"o":3.97,"t":"2025-05-27T04:00:00Z","v":25977,"vw":4.038837},{"c":4.05,"h":4.21,"l":3.96,"n":890,"o":4.01,"t":"2025-05-28T04:00:00Z","v":46758,"vw":4.041688},{"c":4.05,"h":4.09,"l":3.97,"n":518,"o":4.08,"t":"2025-05-29T04:00:00Z","v":32529,"vw":4.041872},{"c":4.09,"h":4.195,"l":3.95,"n":844,"o":4.05,"t":"2025-05-30T04:00:00Z","v":43709,"vw":4.060204},{"c":3.91,"h":4.15,"l":3.8183,"n":548,"o":4.05,"t":"2025-06-02T04:00:00Z","v":46277,"vw":3.948181},{"c":4.06,"h":4.09,"l":3.835,"n":771,"o":3.88,"t":"2025-06-03T04:00:00Z","v":31603,"vw":3.964057},{"c":3.96,"h":4.15,"l":3.935,"n":581,"o":4.07,"t":"2025-06-04T04:00:00Z","v":28079,"vw":3.976328},{"c":3.97,"h":4.03,"l":3.95,"n":533,"o":3.95,"t":"2025-06-05T04:00:00Z","v":21609,"vw":3.96396},{"c":4.02,"h":4.02,"l":3.92,"n":621,"o":4,"t":"2025-06-06T04:00:00Z","v":33674,"vw":3.982348},{"c":3.85,"h":4.03,"l":3.8,"n":556,"o":4.03,"t":"2025-06-09T04:00:00Z","v":27532,"vw":3.867267},{"c":3.81,"h":3.95,"l":3.78,"n":476,"o":3.83,"t":"2025-06-10T04:00:00Z","v":26347,"vw":3.815048},{"c":3.81,"h":3.895,"l":3.73,"n":340,"o":3.83,"t":"2025-06-11T04:00:00Z","v":19792,"vw":3.82234},{"c":3.69,"h":3.82,"l":3.56,"n":509,"o":3.82,"t":"2025-06-12T04:00:00Z","v":23058,"vw":3.646509},{"c":3.54,"h":3.64,"l":3.54,"n":708,"o":3.59,"t":"2025-06-13T04:00:00Z","v":30779,"vw":3.558038},{"c":3.68,"h":3.7043,"l":3.56,"n":824,"o":3.56,"t":"2025-06-16T04:00:00Z","v":38210,"vw":3.658724},{"c":3.74,"h":3.78,"l":3.635,"n":853,"o":3.65,"t":"2025-06-17T04:00:00Z","v":37723,"vw":3.721974},{"c":3.79,"h":3.84,"l":3.6166,"n":645,"o":3.73,"t":"2025-06-18T04:00:00Z","v":37780,"vw":3.776385},{"c":3.89,"h":3.91,"l":3.7126,"n":723,"o":3.85,"t":"2025-06-20T04:00:00Z","v":52511,"vw":3.861566},{"c":3.97,"h":3.98,"l":3.7052,"n":900,"o":3.88,"t":"2025-06-23T04:00:00Z","v":39804,"vw":3.932013},{"c":4.04,"h":4.04,"l":3.7959,"n":841,"o":3.97,"t":"2025-06-24T04:00:00Z","v":41387,"vw":3.977337},{"c":3.82,"h":4.05,"l":3.81,"n":547,"o":4.05,"t":"2025-06-25T04:00:00Z","v":15174,"vw":3.838604},{"c":3.94,"h":3.96,"l":3.75,"n":701,"o":3.84,"t":"2025-06-26T04:00:00Z","v":21965,"vw":3.86186},{"c":3.92,"h":3.94,"l":3.84,"n":675,"o":3.94,"t":"2025-06-27T04:00:00Z","v":111014,"vw":3.916908},{"c":3.69,"h":4.02,"l":3.68,"n":1105,"o":3.97,"t":"2025-06-30T04:00:00Z","v":32097,"vw":3.751847},{"c":3.95,"h":3.95,"l":3.59,"n":465,"o":3.59,"t":"2025-07-01T04:00:00Z","v":22298,"vw":3.817246},{"c":4.15,"h":4.185,"l":3.9464,"n":770,"o":3.95,"t":"2025-07-02T04:00:00Z","v":50652,"vw":4.085154},{"c":4.46,"h":4.46,"l":4.0851,"n":283,"o":4.21,"t":"2025-07-03T04:00:00Z","v":29140,"vw":4.259723},{"c":4.17,"h":4.24,"l":4.055,"n":924,"o":4.23,"t":"2025-07-07T04:00:00Z","v":52956,"vw":4.163085},{"c":4.25,"h":4.4084,"l":4.17,"n":652,"o":4.22,"t":"2025-07-08T04:00:00Z","v":31751,"vw":4.243467},{"c":4.23,"h":4.4,"l":4.1306,"n":394,"o":4.3,"t":"2025-07-09T04:00:00Z","v":20494,"vw":4.227068},{"c":4.2,"h":4.28,"l":4.14,"n":637,"o":4.24,"t":"2025-07-10T04:00:00Z","v":185450,"vw":4.200004},{"c":4.14,"h":4.16,"l":3.95,"n":859,"o":4.11,"t":"2025-07-11T04:00:00Z","v":128742,"vw":4.039806},{"c":4.31,"h":4.43,"l":4.005,"n":606,"o":4.13,"t":"2025-07-14T04:00:00Z","v":35860,"vw":4.162824},{"c":4.18,"h":4.35,"l":4.14,"n":617,"o":4.35,"t":"2025-07-15T04:00:00Z","v":45257,"vw":4.19589},{"c":4.37,"h":4.38,"l":4.0859,"n":582,"o":4.26,"t":"2025-07-16T04:00:00Z","v":37031,"vw":4.299698},{"c":4.23,"h":4.45,"l":4.13,"n":588,"o":4.37,"t":"2025-07-17T04:00:00Z","v":40992,"vw":4.290815},{"c":3.93,"h":4.48,"l":3.93,"n":573,"o":4.28,"t":"2025-07-18T04:00:00Z","v":50654,"vw":4.120024},{"c":3.8,"h":3.985,"l":3.7094,"n":395,"o":3.94,"t":"2025-07-21T04:00:00Z","v":17704,"vw":3.825645},{"c":3.88,"h":4.04,"l":3.75,"n":644,"o":3.75,"t":"2025-07-22T04:00:00Z","v":31624,"vw":3.883588},{"c":4,"h":4.0874,"l":3.75,"n":562,"o":3.88,"t":"2025-07-23T04:00:00Z","v":37945,"vw":3.965789},{"c":3.8,"h":4.04,"l":3.775,"n":537,"o":3.95,"t":"2025-07-24T04:00:00Z","v":23816,"vw":3.850029},{"c":3.84,"h":4.1,"l":3.7702,"n":403,"o":3.8,"t":"2025-07-25T04:00:00Z","v":29234,"vw":3.860162},{"c":3.75,"h":3.84,"l":3.66,"n":424,"o":3.84,"t":"2025-07-28T04:00:00Z","v":31301,"vw":3.754257},{"c":3.62,"h":3.865,"l":3.61,"n":480,"o":3.78,"t":"2025-07-29T04:00:00Z","v":26322,"vw":3.655117},{"c":3.55,"h":3.78,"l":3.52,"n":673,"o":3.62,"t":"2025-07-30T04:00:00Z","v":34177,"vw":3.586443},{"c":3.32,"h":3.6,"l":3.32,"n":578,"o":3.59,"t":"2025-07-31T04:00:00Z","v":38386,"vw":3.387692},{"c":3.13,"h":3.455,"l":3.13,"n":588,"o":3.29,"t":"2025-08-01T04:00:00Z","v":34983,"vw":3.214094},{"c":3.59,"h":3.68,"l":3.13,"n":520,"o":3.2,"t":"2025-08-04T04:00:00Z","v":30667,"vw":3.428201},{"c":3.45,"h":3.66,"l":3.29,"n":451,"o":3.57,"t":"2025-08-05T04:00:00Z","v":24927,"vw":3.502814},{"c":3.38,"h":3.525,"l":3.35,"n":283,"o":3.47,"t":"2025-08-06T04:00:00Z","v":16848,"vw":3.405163},{"c":3.27,"h":3.4599,"l":3.25,"n":484,"o":3.325,"t":"2025-08-07T04:00:00Z","v":18155,"vw":3.309207},{"c":3.31,"h":3.41,"l":3.26,"n":321,"o":3.26,"t":"2025-08-08T04:00:00Z","v":11607,"vw":3.323347},{"c":3.23,"h":3.48,"l":3.175,"n":480,"o":3.31,"t":"2025-08-11T04:00:00Z","v":29033,"vw":3.261942},{"c":3.595,"h":3.625,"l":3.28,"n":570,"o":3.28,"t":"2025-08-12T04:00:00Z","v":22088,"vw":3.559983},{"c":3.66,"h":3.82,"l":3.615,"n":335,"o":3.67,"t":"2025-08-13T04:00:00Z","v":18610,"vw":3.693691},{"c":3.53,"h":3.64,"l":3.52,"n":453,"o":3.63,"t":"2025-08-14T04:00:00Z","v":27313,"vw":3.568166},{"c":3.43,"h":3.59,"l":3.39,"n":417,"o":3.59,"t":"2025-08-15T04:00:00Z","v":17449,"vw":3.497255},{"c":3.53,"h":3.5975,"l":3.26,"n":536,"o":3.45,"t":"2025-08-18T04:00:00Z","v":17789,"vw":3.470252},{"c":3.52,"h":3.63,"l":3.47,"n":239,"o":3.53,"t":"2025-08-19T04:00:00Z","v":6455,"vw":3.53009},{"c":3.49,"h":3.61,"l":3.4277,"n":300,"o":3.45,"t":"2025-08-20T04:00:00Z","v":12482,"vw":3.509014},{"c":3.45,"h":3.49,"l":3.41,"n":287,"o":3.44,"t":"2025-08-21T04:00:00Z","v":8075,"vw":3.45096},{"c":3.74,"h":3.88,"l":3.51,"n":521,"o":3.51,"t":"2025-08-22T04:00:00Z","v":38691,"vw":3.703356},{"c":3.67,"h":3.8,"l":3.66,"n":395,"o":3.71,"t":"2025-08-25T04:00:00Z","v":11867,"vw":3.715272},{"c":3.88,"h":3.925,"l":3.66,"n":373,"o":3.66,"t":"2025-08-26T04:00:00Z","v":15731,"vw":3.832029},{"c":3.96,"h":4.07,"l":3.7722,"n":351,"o":3.88,"t":"2025-08-27T04:00:00Z","v":21508,"vw":3.950648},{"c":3.83,"h":4.1102,"l":3.7,"n":321,"o":4.02,"t":"2025-08-28T04:00:00Z","v":11935,"vw":3.892987},{"c":3.83,"h":3.94,"l":3.7,"n":256,"o":3.88,"t":"2025-08-29T04:00:00Z","v":9917,"vw":3.816096},{"c":3.69,"h":3.87,"l":3.5357,"n":552,"o":3.78,"t":"2025-09-02T04:00:00Z","v":17427,"vw":3.70892},{"c":3.77,"h":3.82,"l":3.64,"n":328,"o":3.64,"t":"2025-09-03T04:00:00Z","v":25669,"vw":3.75497},{"c":3.65,"h":3.84,"l":3.56,"n":337,"o":3.84,"t":"2025-09-04T04:00:00Z","v":13882,"vw":3.633628},{"c":3.79,"h":3.8,"l":3.695,"n":362,"o":3.8,"t":"2025-09-05T04:00:00Z","v":14796,"vw":3.780511},{"c":4.03,"h":4.03,"l":3.6864,"n":579,"o":3.79,"t":"2025-09-08T04:00:00Z","v":30403,"vw":3.888423},{"c":4.27,"h":4.27,"l":3.8181,"n":1115,"o":4.07,"t":"2025-09-09T04:00:00Z","v":98103,"vw":4.063962},{"c":4.15,"h":4.4,"l":3.93,"n":775,"o":4.3,"t":"2025-09-10T04:00:00Z","v":91708,"vw":4.093048},{"c":4.62,"h":4.63,"l":4.0144,"n":766,"o":4.18,"t":"2025-09-11T04:00:00Z","v":45122,"vw":4.408924},{"c":4.55,"h":4.59,"l":4.33,"n":735,"o":4.54,"t":"2025-09-12T04:00:00Z","v":51830,"vw":4.477492},{"c":4.98,"h":5,"l":4.525,"n":866,"o":4.55,"t":"2025-09-15T04:00:00Z","v":80491,"vw":4.75217},{"c":5.18,"h":5.225,"l":4.8119,"n":688,"o":4.98,"t":"2025-09-16T04:00:00Z","v":53906,"vw":5.119923},{"c":4.98,"h":5.305,"l":4.98,"n":1303,"o":5.18,"t":"2025-09-17T04:00:00Z","v":91965,"vw":5.118147},{"c":5.07,"h":5.2582,"l":4.7623,"n":800,"o":4.99,"t":"2025-09-18T04:00:00Z","v":50506,"vw":5.070477},{"c":4.63,"h":5.1114,"l":4.53,"n":624,"o":5.05,"t":"2025-09-19T04:00:00Z","v":102325,"vw":4.782424},{"c":4.95,"h":4.99,"l":4.58,"n":947,"o":4.64,"t":"2025-09-22T04:00:00Z","v":34988,"vw":4.876655},{"c":4.81,"h":5.02,"l":4.795,"n":885,"o":4.86,"t":"2025-09-23T04:00:00Z","v":37881,"vw":4.85357},{"c":5.06,"h":5.11,"l":4.7156,"n":629,"o":4.93,"t":"2025-09-24T04:00:00Z","v":25157,"vw":5.014061},{"c":4.79,"h":5.05,"l":4.79,"n":630,"o":4.96,"t":"2025-09-25T04:00:00Z","v":24893,"vw":4.864037},{"c":4.8,"h":4.9283,"l":4.7747,"n":347,"o":4.78,"t":"2025-09-26T04:00:00Z","v":18414,"vw":4.812549},{"c":4.9,"h":4.98,"l":4.7,"n":745,"o":4.83,"t":"2025-09-29T04:00:00Z","v":72672,"vw":4.830236},{"c":5.16,"h":5.22,"l":4.705,"n":1128,"o":4.85,"t":"2025-09-30T04:00:00Z","v":74503,"vw":4.985416},{"c":5.19,"h":5.2699,"l":5,"n":584,"o":5.13,"t":"2025-10-01T04:00:00Z","v":28191,"vw":5.180188},{"c":4.98,"h":5.23,"l":4.89,"n":546,"o":5.23,"t":"2025-10-02T04:00:00Z","v":23132,"vw":4.978255},{"c":5.01,"h":5.06,"l":4.87,"n":289,"o":5.06,"t":"2025-10-03T04:00:00Z","v":10219,"vw":4.990125},{"c":5.15,"h":5.3849,"l":5.02,"n":905,"o":5.04,"t":"2025-10-06T04:00:00Z","v":53306,"vw":5.202815},{"c":5.21,"h":5.29,"l":5.1,"n":683,"o":5.23,"t":"2025-10-07T04:00:00Z","v":49823,"vw":5.226411},{"c":5.84,"h":5.9599,"l":5.2,"n":985,"o":5.3,"t":"2025-10-08T04:00:00Z","v":83577,"vw":5.488034},{"c":5.94,"h":6.08,"l":5.56,"n":1218,"o":5.84,"t":"2025-10-09T04:00:00Z","v":131325,"vw":5.83885},{"c":5.11,"h":6.0312,"l":5.1,"n":549,"o":6.03,"t":"2025-10-10T04:00:00Z","v":62827,"vw":5.497434},{"c":5.55,"h":5.62,"l":5.28,"n":1195,"o":5.33,"t":"2025-10-13T04:00:00Z","v":79486,"vw":5.484609},{"c":5.8,"h":6.1641,"l":5.67,"n":1670,"o":5.7,"t":"2025-10-14T04:00:00Z","v":154211,"vw":5.933794},{"c":5.72,"h":6.1594,"l":5.32,"n":776,"o":5.99,"t":"2025-10-15T04:00:00Z","v":89559,"vw":5.689207},{"c":5.5,"h":5.825,"l":5.39,"n":686,"o":5.81,"t":"2025-10-16T04:00:00Z","v":56855,"vw":5.608073},{"c":5.335,"h":5.5814,"l":5.21,"n":795,"o":5.5,"t":"2025-10-17T04:00:00Z","v":49141,"vw":5.397235},{"c":5.35,"h":5.5457,"l":5.16,"n":946,"o":5.45,"t":"2025-10-20T04:00:00Z","v":57530,"vw":5.367344},{"c":5.12,"h":5.2399,"l":4.845,"n":938,"o":5.19,"t":"2025-10-21T04:00:00Z","v":112553,"vw":5.014388},{"c":5.12,"h":5.2,"l":4.9,"n":1163,"o":5.12,"t":"2025-10-22T04:00:00Z","v":83624,"vw":5.054008},{"c":5.22,"h":5.24,"l":4.8672,"n":654,"o":5.13,"t":"2025-10-23T04:00:00Z","v":39970,"vw":5.143365},{"c":5.27,"h":5.41,"l":5.025,"n":881,"o":5.3,"t":"2025-10-24T04:00:00Z","v":38428,"vw":5.286363},{"c":5.02,"h":5.39,"l":4.9805,"n":1519,"o":5.3,"t":"2025-10-27T04:00:00Z","v":74001,"vw":5.19178},{"c":5.08,"h":5.25,"l":4.91,"n":748,"o":5.02,"t":"2025-10-28T04:00:00Z","v":66710,"vw":5.058403},{"c":4.82,"h":5.2,"l":4.7,"n":872,"o":5.05,"t":"2025-10-29T04:00:00Z","v":72751,"vw":4.993941},{"c":4.61,"h":5.1399,"l":4.565,"n":1197,"o":4.71,"t":"2025-10-30T04:00:00Z","v":81639,"vw":4.702968},{"c":4.49,"h":4.85,"l":4.38,"n":729,"o":4.6,"t":"2025-10-31T04:00:00Z","v":46728,"vw":4.520698},{"c":4.74,"h":4.772,"l":4.42,"n":1307,"o":4.57,"t":"2025-11-03T05:00:00Z","v":79520,"vw":4.618973},{"c":4.84,"h":4.93,"l":4.4,"n":1619,"o":4.6,"t":"2025-11-04T05:00:00Z","v":182983,"vw":4.696878},{"c":3.99,"h":5.32,"l":3.935,"n":4401,"o":4.845,"t":"2025-11-05T05:00:00Z","v":290333,"vw":4.554471},{"c":4.88,"h":4.9,"l":4.17,"n":3578,"o":4.3,"t":"2025-11-06T05:00:00Z","v":246248,"vw":4.611866},{"c":5.29,"h":5.31,"l":4.53,"n":4686,"o":4.79,"t":"2025-11-07T05:00:00Z","v":352298,"vw":4.997943},{"c":5.05,"h":5.4,"l":4.65,"n":2317,"o":5.4,"t":"2025-11-10T05:00:00Z","v":217778,"vw":5.083509},{"c":5.42,"h":5.5499,"l":5,"n":2631,"o":5.03,"t":"2025-11-11T05:00:00Z","v":260792,"vw":5.37523},{"c":5.69,"h":6.26,"l":5.3401,"n":6235,"o":5.41,"t":"2025-11-12T05:00:00Z","v":750922,"vw":5.772956},{"c":5.36,"h":5.83,"l":5.135,"n":3753,"o":5.64,"t":"2025-11-13T05:00:00Z","v":381374,"vw":5.462599},{"c":4.84,"h":5.39,"l":4.8,"n":2968,"o":5.27,"t":"2025-11-14T05:00:00Z","v":306522,"vw":5.003263},{"c":4.97,"h":5.19,"l":4.85,"n":2424,"o":4.87,"t":"2025-11-17T05:00:00Z","v":150430,"vw":5.024736},{"c":5.59,"h":5.67,"l":4.89,"n":3207,"o":4.91,"t":"2025-11-18T05:00:00Z","v":262525,"vw":5.406036},{"c":5.03,"h":5.615,"l":4.94,"n":2994,"o":5.6,"t":"2025-11-19T05:00:00Z","v":203075,"vw":5.196417},{"c":4.95,"h":5.3108,"l":4.93,"n":1964,"o":5.1,"t":"2025-11-20T05:00:00Z","v":140033,"vw":5.054278},{"c":5.25,"h":5.5178,"l":4.91,"n":3414,"o":4.97,"t":"2025-11-21T05:00:00Z","v":206521,"vw":5.259895},{"c":5.32,"h":5.475,"l":5.05,"n":3149,"o":5.29,"t":"2025-11-24T05:00:00Z","v":201748,"vw":5.342904},{"c":5.32,"h":5.5,"l":5.17,"n":1642,"o":5.32,"t":"2025-11-25T05:00:00Z","v":97509,"vw":5.3499},{"c":4.96,"h":5.405,"l":4.91,"n":3906,"o":5.36,"t":"2025-11-26T05:00:00Z","v":236241,"vw":5.079956},{"c":5.28,"h":5.285,"l":4.96,"n":1742,"o":4.99,"t":"2025-11-28T05:00:00Z","v":108758,"vw":5.178912},{"c":5.47,"h":5.74,"l":5.2,"n":3786,"o":5.31,"t":"2025-12-01T05:00:00Z","v":255239,"vw":5.479942},{"c":5.05,"h":5.52,"l":4.97,"n":2031,"o":5.52,"t":"2025-12-02T05:00:00Z","v":149324,"vw":5.138744},{"c":5.08,"h":5.19,"l":4.94,"n":3966,"o":5.12,"t":"2025-12-03T05:00:00Z","v":311148,"vw":5.096011},{"c":5.15,"h":5.2054,"l":5,"n":1928,"o":5.05,"t":"2025-12-04T05:00:00Z","v":171002,"vw":5.106683},{"c":5.03,"h":5.2,"l":4.97,"n":2442,"o":5.17,"t":"2025-12-05T05:00:00Z","v":158406,"vw":5.056545},{"c":4.79,"h":5.2188,"l":4.7726,"n":1997,"o":5.08,"t":"2025-12-08T05:00:00Z","v":118166,"vw":4.975215},{"c":5.05,"h":5.07,"l":4.7,"n":2138,"o":4.76,"t":"2025-12-09T05:00:00Z","v":174541,"vw":4.933453},{"c":5.15,"h":5.2633,"l":4.8,"n":2394,"o":5.05,"t":"2025-12-10T05:00:00Z","v":239249,"vw":5.100865},{"c":5.36,"h":5.45,"l":5.13,"n":2821,"o":5.13,"t":"2025-12-11T05:00:00Z","v":184201,"vw":5.360401},{"c":5.4,"h":5.49,"l":5.3,"n":2155,"o":5.38,"t":"2025-12-12T05:00:00Z","v":139531,"vw":5.423931},{"c":5.82,"h":5.87,"l":5.355,"n":3953,"o":5.42,"t":"2025-12-15T05:00:00Z","v":299181,"vw":5.62064},{"c":5.55,"h":5.8,"l":5.38,"n":3580,"o":5.8,"t":"2025-12-16T05:00:00Z","v":207484,"vw":5.565503},{"c":5.88,"h":5.94,"l":5.48,"n":2494,"o":5.55,"t":"2025-12-17T05:00:00Z","v":206364,"vw":5.747435},{"c":5.99,"h":6.15,"l":5.81,"n":2810,"o":5.92,"t":"2025-12-18T05:00:00Z","v":183357,"vw":6.019066},{"c":6,"h":6.16,"l":5.66,"n":2317,"o":5.96,"t":"2025-12-19T05:00:00Z","v":297081,"vw":5.957474},{"c":5.68,"h":6.0999,"l":5.67,"n":2181,"o":5.99,"t":"2025-12-22T05:00:00Z","v":120555,"vw":5.850532},{"c":5.71,"h":5.85,"l":5.53,"n":2262,"o":5.66,"t":"2025-12-23T05:00:00Z","v":73177,"vw":5.72684},{"c":5.6,"h":5.73,"l":5.51,"n":1161,"o":5.73,"t":"2025-12-24T05:00:00Z","v":54302,"vw":5.585306},{"c":5.54,"h":5.845,"l":5.47,"n":1774,"o":5.65,"t":"2025-12-26T05:00:00Z","v":91030,"vw":5.556304},{"c":5.38,"h":5.54,"l":5.36,"n":1542,"o":5.54,"t":"2025-12-29T05:00:00Z","v":113051,"vw":5.42586},{"c":5.26,"h":5.455,"l":5.13,"n":2390,"o":5.38,"t":"2025-12-30T05:00:00Z","v":150458,"vw":5.29526},{"c":5.19,"h":5.25,"l":5.14,"n":1881,"o":5.24,"t":"2025-12-31T05:00:00Z","v":118485,"vw":5.19078},{"c":5.19,"h":5.355,"l":5.16,"n":1226,"o":5.25,"t":"2026-01-02T05:00:00Z","v":53492,"vw":5.222425},{"c":5.48,"h":5.48,"l":5.17,"n":1836,"o":5.24,"t":"2026-01-05T05:00:00Z","v":92350,"vw":5.377976},{"c":5.4,"h":5.63,"l":5.275,"n":1789,"o":5.44,"t":"2026-01-06T05:00:00Z","v":116744,"vw":5.420494},{"c":5.3,"h":5.4799,"l":5.265,"n":1719,"o":5.42,"t":"2026-01-07T05:00:00Z","v":59641,"vw":5.337983},{"c":5.48,"h":5.565,"l":5.3,"n":1455,"o":5.3,"t":"2026-01-08T05:00:00Z","v":96261,"vw":5.472973},{"c":5.3,"h":5.57,"l":5.29,"n":1436,"o":5.49,"t":"2026-01-09T05:00:00Z","v":87686,"vw":5.446499},{"c":5.56,"h":5.58,"l":5.21,"n":1441,"o":5.25,"t":"2026-01-12T05:00:00Z","v":84477,"vw":5.461397},{"c":5.7,"h":5.86,"l":5.3343,"n":1555,"o":5.56,"t":"2026-01-13T05:00:00Z","v":94733,"vw":5.695343},{"c":5.54,"h":5.76,"l":5.38,"n":1689,"o":5.68,"t":"2026-01-14T05:00:00Z","v":101884,"vw":5.501188},{"c":5.85,"h":5.9,"l":5.52,"n":1617,"o":5.55,"t":"2026-01-15T05:00:00Z","v":135915,"vw":5.766142},{"c":5.85,"h":6.0227,"l":5.7792,"n":1937,"o":5.84,"t":"2026-01-16T05:00:00Z","v":138984,"vw":5.884024},{"c":5.94,"h":6.03,"l":5.7,"n":1645,"o":5.73,"t":"2026-01-20T05:00:00Z","v":99435,"vw":5.90381},{"c":5.95,"h":6.06,"l":5.83,"n":1547,"o":5.99,"t":"2026-01-21T05:00:00Z","v":75507,"vw":5.953681},{"c":5.94,"h":6.08,"l":5.8501,"n":1926,"o":5.98,"t":"2026-01-22T05:00:00Z","v":110045,"vw":5.954808},{"c":5.83,"h":5.93,"l":5.72,"n":1990,"o":5.93,"t":"2026-01-23T05:00:00Z","v":128338,"vw":5.81285},{"c":6.04,"h":6.07,"l":5.79,"n":1834,"o":5.87,"t":"2026-01-26T05:00:00Z","v":107408,"vw":5.987508},{"c":5.76,"h":6.04,"l":5.7295,"n":2163,"o":6.04,"t":"2026-01-27T05:00:00Z","v":128743,"vw":5.849354},{"c":5.5,"h":5.9014,"l":5.4,"n":1806,"o":5.81,"t":"2026-01-28T05:00:00Z","v":101490,"vw":5.571317},{"c":5.69,"h":5.745,"l":5.42,"n":1433,"o":5.52,"t":"2026-01-29T05:00:00Z","v":85249,"vw":5.629795},{"c":5.55,"h":5.8161,"l":5.452,"n":1909,"o":5.67,"t":"2026-01-30T05:00:00Z","v":67743,"vw":5.56797},{"c":5.7,"h":5.8576,"l":5.38,"n":2156,"o":5.55,"t":"2026-02-02T05:00:00Z","v":120480,"vw":5.701659},{"c":5.66,"h":5.9076,"l":5.55,"n":2562,"o":5.74,"t":"2026-02-03T05:00:00Z","v":184795,"vw":5.752455},{"c":7.78,"h":8.09,"l":6.2,"n":25003,"o":6.5,"t":"2026-02-04T05:00:00Z","v":2079910,"vw":7.649277},{"c":7.47,"h":7.88,"l":7.203,"n":8624,"o":7.81,"t":"2026-02-05T05:00:00Z","v":522796,"vw":7.507394},{"c":8.36,"h":8.4,"l":7.52,"n":8960,"o":7.6552,"t":"2026-02-06T05:00:00Z","v":584723,"vw":8.083682},{"c":8.73,"h":8.91,"l":8.28,"n":7104,"o":8.51,"t":"2026-02-09T05:00:00Z","v":492931,"vw":8.679722},{"c":8.37,"h":9.18,"l":8.25,"n":9992,"o":8.87,"t":"2026-02-10T05:00:00Z","v":676023,"vw":8.543718},{"c":8.18,"h":8.43,"l":7.72,"n":5053,"o":8.37,"t":"2026-02-11T05:00:00Z","v":403412,"vw":8.028436},{"c":8.35,"h":8.5399,"l":7.97,"n":4678,"o":8.2,"t":"2026-02-12T05:00:00Z","v":315778,"vw":8.286988},{"c":8.36,"h":8.81,"l":8.19,"n":3037,"o":8.34,"t":"2026-02-13T05:00:00Z","v":205005,"vw":8.47714},{"c":8.48,"h":8.7492,"l":8.19,"n":4102,"o":8.38,"t":"2026-02-17T05:00:00Z","v":258344,"vw":8.447224},{"c":7.98,"h":8.5,"l":7.8664,"n":4389,"o":8.49,"t":"2026-02-18T05:00:00Z","v":253214,"vw":8.078426},{"c":8.08,"h":8.21,"l":7.76,"n":3002,"o":7.96,"t":"2026-02-19T05:00:00Z","v":214896,"vw":7.993761},{"c":8.16,"h":8.3866,"l":7.81,"n":4273,"o":8.06,"t":"2026-02-20T05:00:00Z","v":276857,"vw":8.132002},{"c":8.92,"h":9.19,"l":8.31,"n":5843,"o":8.31,"t":"2026-02-23T05:00:00Z","v":477855,"vw":8.883588},{"c":8.92,"h":9.28,"l":8.52,"n":6317,"o":9.05,"t":"2026-02-24T05:00:00Z","v":454325,"vw":9.033389},{"c":8.9,"h":9.0792,"l":8.645,"n":4963,"o":8.91,"t":"2026-02-25T05:00:00Z","v":300052,"vw":8.890481},{"c":9.3,"h":9.31,"l":8.75,"n":6074,"o":8.9,"t":"2026-02-26T05:00:00Z","v":395816,"vw":9.151515},{"c":8.96,"h":9.6361,"l":8.88,"n":4977,"o":9.38,"t":"2026-02-27T05:00:00Z","v":313748,"vw":9.154088},{"c":9.27,"h":9.31,"l":8.66,"n":5522,"o":8.79,"t":"2026-03-02T05:00:00Z","v":367777,"vw":9.10162},{"c":9.49,"h":9.76,"l":8.92,"n":7353,"o":9.25,"t":"2026-03-03T05:00:00Z","v":440168,"vw":9.463275},{"c":10.6,"h":10.69,"l":9.1,"n":8919,"o":9.55,"t":"2026-03-04T05:00:00Z","v":748252,"vw":10.151889},{"c":9.53,"h":10.58,"l":9.25,"n":8573,"o":10.38,"t":"2026-03-05T05:00:00Z","v":656512,"vw":9.660605},{"c":8.98,"h":9.48,"l":8.7,"n":6183,"o":9.17,"t":"2026-03-06T05:00:00Z","v":353992,"vw":8.980749},{"c":8.76,"h":8.9813,"l":8.37,"n":5358,"o":8.78,"t":"2026-03-09T04:00:00Z","v":344342,"vw":8.644559},{"c":8.74,"h":9.05,"l":8.6336,"n":4930,"o":8.75,"t":"2026-03-10T04:00:00Z","v":297917,"vw":8.859116},{"c":8.59,"h":8.67,"l":8.25,"n":4064,"o":8.66,"t":"2026-03-11T04:00:00Z","v":238292,"vw":8.432559},{"c":8.33,"h":8.58,"l":8.3,"n":4129,"o":8.51,"t":"2026-03-12T04:00:00Z","v":187533,"vw":8.416033},{"c":8.39,"h":8.45,"l":8.15,"n":2964,"o":8.38,"t":"2026-03-13T04:00:00Z","v":182269,"vw":8.330799},{"c":8.73,"h":8.9,"l":8.5,"n":5251,"o":8.5,"t":"2026-03-16T04:00:00Z","v":327226,"vw":8.768703},{"c":8.52,"h":9.03,"l":8.51,"n":5708,"o":8.81,"t":"2026-03-17T04:00:00Z","v":334702,"vw":8.723771},{"c":8.24,"h":8.71,"l":8.16,"n":5575,"o":8.55,"t":"2026-03-18T04:00:00Z","v":340906,"vw":8.382656},{"c":8.36,"h":8.39,"l":8,"n":7349,"o":8.15,"t":"2026-03-19T04:00:00Z","v":666244,"vw":8.248713},{"c":7.75,"h":8.36,"l":7.69,"n":4537,"o":8.36,"t":"2026-03-20T04:00:00Z","v":392230,"vw":7.856133},{"c":7.96,"h":8.12,"l":7.79,"n":5673,"o":7.83,"t":"2026-03-23T04:00:00Z","v":305324,"vw":7.965442},{"c":7.87,"h":8.02,"l":7.7106,"n":5598,"o":7.86,"t":"2026-03-24T04:00:00Z","v":295603,"vw":7.868362},{"c":8.13,"h":8.14,"l":7.79,"n":5929,"o":8,"t":"2026-03-25T04:00:00Z","v":268807,"vw":8.009026},{"c":7.92,"h":8.2992,"l":7.78,"n":6328,"o":7.92,"t":"2026-03-26T04:00:00Z","v":357150,"vw":7.949336},{"c":7.91,"h":7.96,"l":7.73,"n":5404,"o":7.9,"t":"2026-03-27T04:00:00Z","v":268745,"vw":7.855019},{"c":7.87,"h":7.99,"l":7.72,"n":4774,"o":7.91,"t":"2026-03-30T04:00:00Z","v":296549,"vw":7.879741},{"c":8.02,"h":8.06,"l":7.8,"n":5199,"o":8.06,"t":"2026-03-31T04:00:00Z","v":266771,"vw":7.957988},{"c":8.02,"h":8.21,"l":8,"n":5183,"o":8.11,"t":"2026-04-01T04:00:00Z","v":251127,"vw":8.074347},{"c":7.61,"h":7.83,"l":7.44,"n":6117,"o":7.82,"t":"2026-04-02T04:00:00Z","v":276620,"vw":7.578557},{"c":7.97,"h":8.06,"l":7.55,"n":5782,"o":7.6,"t":"2026-04-06T04:00:00Z","v":327204,"vw":7.907007},{"c":7.89,"h":8.09,"l":7.728,"n":5669,"o":7.91,"t":"2026-04-07T04:00:00Z","v":276234,"vw":7.931675},{"c":8.35,"h":8.41,"l":8.08,"n":6660,"o":8.14,"t":"2026-04-08T04:00:00Z","v":335306,"vw":8.28852},{"c":8.49,"h":8.63,"l":8.26,"n":5171,"o":8.375,"t":"2026-04-09T04:00:00Z","v":270920,"vw":8.477016},{"c":8.2,"h":8.49,"l":8.06,"n":4802,"o":8.49,"t":"2026-04-10T04:00:00Z","v":258235,"vw":8.181934},{"c":8.14,"h":8.2799,"l":8,"n":4912,"o":8.11,"t":"2026-04-13T04:00:00Z","v":275418,"vw":8.104044},{"c":8.17,"h":8.3885,"l":8.13,"n":3733,"o":8.15,"t":"2026-04-14T04:00:00Z","v":187012,"vw":8.206607},{"c":8.15,"h":8.25,"l":8.02,"n":3910,"o":8.15,"t":"2026-04-15T04:00:00Z","v":222342,"vw":8.105825},{"c":8.37,"h":8.37,"l":8.12,"n":3914,"o":8.13,"t":"2026-04-16T04:00:00Z","v":253819,"vw":8.292006},{"c":8.24,"h":8.62,"l":8.16,"n":5161,"o":8.49,"t":"2026-04-17T04:00:00Z","v":269999,"vw":8.348465},{"c":7.95,"h":8.25,"l":7.94,"n":3555,"o":8.16,"t":"2026-04-20T04:00:00Z","v":152091,"vw":8.056389},{"c":7.59,"h":8.06,"l":7.53,"n":3899,"o":7.98,"t":"2026-04-21T04:00:00Z","v":260905,"vw":7.72491},{"c":7.65,"h":7.8999,"l":7.52,"n":4159,"o":7.64,"t":"2026-04-22T04:00:00Z","v":179527,"vw":7.633618},{"c":7.74,"h":7.81,"l":7.56,"n":3034,"o":7.67,"t":"2026-04-23T04:00:00Z","v":133623,"vw":7.721407},{"c":7.95,"h":7.98,"l":7.5,"n":4683,"o":7.69,"t":"2026-04-24T04:00:00Z","v":286164,"vw":7.877962},{"c":8.09,"h":8.19,"l":7.93,"n":4060,"o":7.93,"t":"2026-04-27T04:00:00Z","v":198119,"vw":8.084072},{"c":8.27,"h":8.32,"l":8.05,"n":5354,"o":8.1,"t":"2026-04-28T04:00:00Z","v":216950,"vw":8.22534},{"c":8.07,"h":8.28,"l":7.97,"n":4309,"o":8.24,"t":"2026-04-29T04:00:00Z","v":140079,"vw":8.120088},{"c":8.15,"h":8.16,"l":7.88,"n":4128,"o":8.01,"t":"2026-04-30T04:00:00Z","v":140706,"vw":8.093857},{"c":8.32,"h":8.36,"l":8.05,"n":2725,"o":8.17,"t":"2026-05-01T04:00:00Z","v":125873,"vw":8.280179},{"c":8.17,"h":8.365,"l":8.15,"n":3945,"o":8.3,"t":"2026-05-04T04:00:00Z","v":145579,"vw":8.227488},{"c":7.96,"h":8.215,"l":7.84,"n":5165,"o":8.18,"t":"2026-05-05T04:00:00Z","v":274564,"vw":7.993409},{"c":8.12,"h":8.57,"l":7.08,"n":10736,"o":7.65,"t":"2026-05-06T04:00:00Z","v":561073,"vw":8.035905},{"c":8.08,"h":8.3,"l":8.05,"n":5094,"o":8.23,"t":"2026-05-07T04:00:00Z","v":259482,"vw":8.15748},{"c":7.57,"h":8.0872,"l":7.555,"n":7306,"o":8.06,"t":"2026-05-08T04:00:00Z","v":394137,"vw":7.687596},{"c":7.36,"h":7.44,"l":7,"n":7683,"o":7.31,"t":"2026-05-11T04:00:00Z","v":587094,"vw":7.251648},{"c":7.55,"h":7.66,"l":7.25,"n":6930,"o":7.36,"t":"2026-05-12T04:00:00Z","v":325344,"vw":7.52233},{"c":7.39,"h":7.54,"l":7.17,"n":6909,"o":7.28,"t":"2026-05-13T04:00:00Z","v":324067,"vw":7.368201},{"c":7.43,"h":7.57,"l":7.28,"n":7265,"o":7.42,"t":"2026-05-14T04:00:00Z","v":318874,"vw":7.433168},{"c":7.12,"h":7.38,"l":7.1,"n":4867,"o":7.38,"t":"2026-05-15T04:00:00Z","v":194641,"vw":7.170423},{"c":7.25,"h":7.54,"l":7.15,"n":4975,"o":7.15,"t":"2026-05-18T04:00:00Z","v":244386,"vw":7.339321},{"c":7.21,"h":7.36,"l":7.185,"n":6648,"o":7.22,"t":"2026-05-19T04:00:00Z","v":242332,"vw":7.246214},{"c":7.51,"h":7.52,"l":7.1,"n":6233,"o":7.21,"t":"2026-05-20T04:00:00Z","v":304794,"vw":7.387265},{"c":7.37,"h":7.43,"l":7.27,"n":4889,"o":7.41,"t":"2026-05-21T04:00:00Z","v":238587,"vw":7.355143},{"c":7.2,"h":7.5899,"l":7.185,"n":4464,"o":7.41,"t":"2026-05-22T04:00:00Z","v":247549,"vw":7.26499},{"c":7.35,"h":7.37,"l":7.19,"n":5022,"o":7.23,"t":"2026-05-26T04:00:00Z","v":233485,"vw":7.30673},{"c":7.43,"h":7.5,"l":7.31,"n":3699,"o":7.31,"t":"2026-05-27T04:00:00Z","v":178880,"vw":7.403834},{"c":7.51,"h":7.56,"l":7.34,"n":4001,"o":7.42,"t":"2026-05-28T04:00:00Z","v":150686,"vw":7.475572},{"c":7.59,"h":7.63,"l":7.335,"n":4501,"o":7.47,"t":"2026-05-29T04:00:00Z","v":298867,"vw":7.553005},{"c":7.3,"h":7.63,"l":7.27,"n":6689,"o":7.45,"t":"2026-06-01T04:00:00Z","v":367979,"vw":7.361817},{"c":7.22,"h":7.54,"l":7.21,"n":6485,"o":7.3,"t":"2026-06-02T04:00:00Z","v":394054,"vw":7.311781},{"c":7.08,"h":7.21,"l":7.04,"n":4895,"o":7.2,"t":"2026-06-03T04:00:00Z","v":246851,"vw":7.117811},{"c":7.2,"h":7.36,"l":7.08,"n":5841,"o":7.17,"t":"2026-06-04T04:00:00Z","v":401902,"vw":7.230284},{"c":7.3,"h":7.505,"l":7.145,"n":6247,"o":7.19,"t":"2026-06-05T04:00:00Z","v":341399,"vw":7.35777},{"c":7.37,"h":7.52,"l":7.2,"n":5568,"o":7.35,"t":"2026-06-08T04:00:00Z","v":338128,"vw":7.385015},{"c":7.69,"h":7.735,"l":7.4,"n":7384,"o":7.41,"t":"2026-06-09T04:00:00Z","v":565529,"vw":7.618229},{"c":8.32,"h":8.34,"l":7.47,"n":6656,"o":7.68,"t":"2026-06-10T04:00:00Z","v":384192,"vw":8.143095},{"c":9.15,"h":9.25,"l":8.295,"n":5953,"o":8.36,"t":"2026-06-11T04:00:00Z","v":357509,"vw":8.946248},{"c":9.11,"h":9.4699,"l":9.055,"n":7062,"o":9.14,"t":"2026-06-12T04:00:00Z","v":359134,"vw":9.223151},{"c":9.16,"h":9.28,"l":8.75,"n":7794,"o":9.15,"t":"2026-06-15T04:00:00Z","v":331344,"vw":9.114026},{"c":9.28,"h":9.44,"l":9.12,"n":6573,"o":9.22,"t":"2026-06-16T04:00:00Z","v":404618,"vw":9.26085},{"c":9.15,"h":9.49,"l":8.93,"n":7402,"o":9.21,"t":"2026-06-17T04:00:00Z","v":315910,"vw":9.227543},{"c":8.97,"h":9.365,"l":8.87,"n":9686,"o":9.27,"t":"2026-06-18T04:00:00Z","v":990545,"vw":9.05316},{"c":9.21,"h":9.485,"l":8.935,"n":7276,"o":8.935,"t":"2026-06-22T04:00:00Z","v":363541,"vw":9.303425},{"c":9.32,"h":9.51,"l":9.199,"n":5286,"o":9.21,"t":"2026-06-23T04:00:00Z","v":256318,"vw":9.38842},{"c":9.67,"h":9.895,"l":9.32,"n":9129,"o":9.32,"t":"2026-06-24T04:00:00Z","v":420487,"vw":9.658651},{"c":10.35,"h":10.38,"l":9.53,"n":7686,"o":9.67,"t":"2026-06-25T04:00:00Z","v":355814,"vw":10.09074},{"c":10.79,"h":10.88,"l":10.39,"n":11194,"o":10.39,"t":"2026-06-26T04:00:00Z","v":1324851,"vw":10.749148},{"c":11.61,"h":11.68,"l":10.56,"n":15368,"o":10.82,"t":"2026-06-29T04:00:00Z","v":836159,"vw":11.320731},{"c":11.85,"h":12.64,"l":11.38,"n":13513,"o":11.52,"t":"2026-06-30T04:00:00Z","v":948930,"vw":12.15879},{"c":11.71,"h":12.3,"l":11.5262,"n":9091,"o":11.9,"t":"2026-07-01T04:00:00Z","v":464916,"vw":11.913678},{"c":11.99,"h":12.28,"l":11.6101,"n":7222,"o":11.71,"t":"2026-07-02T04:00:00Z","v":368207,"vw":11.997155},{"c":12.11,"h":12.44,"l":11.5681,"n":6945,"o":11.93,"t":"2026-07-06T04:00:00Z","v":431405,"vw":12.193241},{"c":11.65,"h":12.335,"l":11.535,"n":8307,"o":12.11,"t":"2026-07-07T04:00:00Z","v":345947,"vw":11.723181},{"c":11.52,"h":11.63,"l":11.3411,"n":6608,"o":11.58,"t":"2026-07-08T04:00:00Z","v":296636,"vw":11.495177},{"c":11.89,"h":11.89,"l":11.42,"n":5015,"o":11.52,"t":"2026-07-09T04:00:00Z","v":156988,"vw":11.75568},{"c":11.52,"h":11.83,"l":11.23,"n":4864,"o":11.82,"t":"2026-07-10T04:00:00Z","v":202291,"vw":11.4504},{"c":11.27,"h":11.93,"l":11.22,"n":5260,"o":11.47,"t":"2026-07-13T04:00:00Z","v":288540,"vw":11.426683},{"c":11.61,"h":11.845,"l":11.06,"n":7830,"o":11.3,"t":"2026-07-14T04:00:00Z","v":356486,"vw":11.565998},{"c":11.58,"h":11.93,"l":11.44,"n":6202,"o":11.57,"t":"2026-07-15T04:00:00Z","v":292673,"vw":11.66365},{"c":11.87,"h":12.61,"l":11.4,"n":7852,"o":11.58,"t":"2026-07-16T04:00:00Z","v":407778,"vw":12.088431},{"c":11.5,"h":11.86,"l":11.332,"n":6135,"o":11.67,"t":"2026-07-17T04:00:00Z","v":322049,"vw":11.554332},{"c":11.08,"h":11.59,"l":11.03,"n":5661,"o":11.58,"t":"2026-07-20T04:00:00Z","v":334255,"vw":11.187152},{"c":11.84,"h":11.87,"l":11,"n":6288,"o":11.07,"t":"2026-07-21T04:00:00Z","v":361623,"vw":11.68081},{"c":11.68,"h":11.8607,"l":11.55,"n":5140,"o":11.78,"t":"2026-07-22T04:00:00Z","v":266511,"vw":11.709167},{"c":11.19,"h":11.63,"l":10.93,"n":4462,"o":11.53,"t":"2026-07-23T04:00:00Z","v":224922,"vw":11.219749},{"c":11.56,"h":11.7384,"l":11.185,"n":3109,"o":11.3,"t":"2026-07-24T04:00:00Z","v":172542,"vw":11.536698},{"c":11.48,"h":11.96,"l":11.37,"n":4548,"o":11.59,"t":"2026-07-27T04:00:00Z","v":236620,"vw":11.541942},{"c":11.81,"h":11.92,"l":11.35,"n":5610,"o":11.62,"t":"2026-07-28T04:00:00Z","v":295577,"vw":11.735881},{"c":11.47,"h":11.89,"l":11.44,"n":4208,"o":11.72,"t":"2026-07-29T04:00:00Z","v":169530,"vw":11.53158},{"c":11.6,"h":11.74,"l":11.358,"n":3758,"o":11.64,"t":"2026-07-30T04:00:00Z","v":150417,"vw":11.541982},{"c":11.36,"h":11.765,"l":10.95,"n":6265,"o":11.66,"t":"2026-07-31T04:00:00Z","v":351662,"vw":11.357467},{"c":11.23,"h":11.87,"l":11.18,"n":5975,"o":11.41,"t":"2026-08-03T04:00:00Z","v":346974,"vw":11.383507},{"c":10.85,"h":11.35,"l":10.5312,"n":5533,"o":11.29,"t":"2026-08-04T04:00:00Z","v":285266,"vw":10.843138},{"c":11.09,"h":11.175,"l":10.73,"n":4040,"o":10.89,"t":"2026-08-05T04:00:00Z","v":170562,"vw":11.051019},{"c":10.98,"h":11.0207,"l":10.7,"n":2949,"o":11.01,"t":"2026-08-06T04:00:00Z","v":146287,"vw":10.895566},{"c":11.18,"h":11.22,"l":10.76,"n":5688,"o":11.04,"t":"2026-08-07T04:00:00Z","v":336383,"vw":11.057123},{"c":10.9,"h":11.3999,"l":10.8,"n":3809,"o":11.05,"t":"2026-08-10T04:00:00Z","v":214617,"vw":10.972758},{"c":10.23,"h":10.915,"l":10.2,"n":4258,"o":10.91,"t":"2026-08-11T04:00:00Z","v":205684,"vw":10.383976},{"c":10.43,"h":10.515,"l":10.09,"n":3182,"o":10.26,"t":"2026-08-12T04:00:00Z","v":144247,"vw":10.418584},{"c":10.65,"h":10.79,"l":10.37,"n":3607,"o":10.53,"t":"2026-08-13T04:00:00Z","v":116650,"vw":10.650509},{"c":10.61,"h":10.8,"l":10.51,"n":5082,"o":10.63,"t":"2026-08-14T04:00:00Z","v":211419,"vw":10.63256},{"c":10.67,"h":10.78,"l":10.4,"n":4407,"o":10.64,"t":"2026-08-17T04:00:00Z","v":175742,"vw":10.581439},{"c":11.1,"h":11.13,"l":10.64,"n":6477,"o":10.64,"t":"2026-08-18T04:00:00Z","v":197910,"vw":11.027255},{"c":10.94,"h":11.41,"l":10.8038,"n":4303,"o":11.22,"t":"2026-08-19T04:00:00Z","v":158053,"vw":10.974991},{"c":10.72,"h":11.1,"l":10.59,"n":4128,"o":10.85,"t":"2026-08-20T04:00:00Z","v":123895,"vw":10.760007},{"c":10.96,"h":11.98,"l":10.83,"n":7484,"o":11.255,"t":"2026-08-21T04:00:00Z","v":366117,"vw":11.079055},{"c":11.02,"h":11.31,"l":10.75,"n":5039,"o":10.96,"t":"2026-08-24T04:00:00Z","v":194193,"vw":11.070419},{"c":10.92,"h":11.24,"l":10.806,"n":3892,"o":11.04,"t":"2026-08-25T04:00:00Z","v":149072,"vw":10.910592},{"c":11.04,"h":11.27,"l":10.88,"n":4608,"o":10.88,"t":"2026-08-26T04:00:00Z","v":143060,"vw":11.076666},{"c":11.03,"h":11.12,"l":10.89,"n":3157,"o":10.99,"t":"2026-08-27T04:00:00Z","v":191284,"vw":10.993262},{"c":10.86,"h":11.05,"l":10.75,"n":3646,"o":11.05,"t":"2026-08-28T04:00:00Z","v":131280,"vw":10.860885},{"c":10.8,"h":10.89,"l":10.54,"n":5052,"o":10.79,"t":"2026-08-31T04:00:00Z","v":249779,"vw":10.791952},{"c":10.83,"h":11.235,"l":10.78,"n":4816,"o":10.78,"t":"2026-09-01T04:00:00Z","v":184088,"vw":10.916133},{"c":10.81,"h":11.23,"l":10.69,"n":5457,"o":10.89,"t":"2026-09-02T04:00:00Z","v":232356,"vw":10.804446},{"c":10.77,"h":10.92,"l":10.61,"n":3559,"o":10.88,"t":"2026-09-03T04:00:00Z","v":122605,"vw":10.745503},{"c":10.75,"h":11.05,"l":10.59,"n":4120,"o":10.74,"t":"2026-09-04T04:00:00Z","v":161387,"vw":10.844112},{"c":10.52,"h":10.68,"l":10.23,"n":8605,"o":10.68,"t":"2026-09-08T04:00:00Z","v":546674,"vw":10.484268},{"c":11.03,"h":12.1999,"l":10.92,"n":12792,"o":11.7,"t":"2026-09-09T04:00:00Z","v":920431,"vw":11.444962},{"c":10.6,"h":11.14,"l":10.3982,"n":5056,"o":10.95,"t":"2026-09-10T04:00:00Z","v":285240,"vw":10.629799},{"c":10.75,"h":11.44,"l":10.66,"n":3789,"o":10.92,"t":"2026-09-11T04:00:00Z","v":191346,"vw":10.850186},{"c":10.77,"h":11.22,"l":10.7,"n":3995,"o":10.8,"t":"2026-09-14T04:00:00Z","v":210959,"vw":10.836085},{"c":10.92,"h":10.94,"l":10.49,"n":4585,"o":10.72,"t":"2026-09-15T04:00:00Z","v":247645,"vw":10.819191},{"c":10.85,"h":11.05,"l":10.69,"n":4709,"o":10.9,"t":"2026-09-16T04:00:00Z","v":221630,"vw":10.849169},{"c":10.7,"h":11.1,"l":10.66,"n":4281,"o":10.98,"t":"2026-09-17T04:00:00Z","v":186988,"vw":10.800508},{"c":10.92,"h":10.9483,"l":10.5,"n":3677,"o":10.7,"t":"2026-09-18T04:00:00Z","v":331327,"vw":10.835821},{"c":10.6,"h":10.93,"l":10.51,"n":3682,"o":10.92,"t":"2026-09-21T04:00:00Z","v":238931,"vw":10.635064},{"c":10.655,"h":10.8099,"l":10.45,"n":3612,"o":10.63,"t":"2026-09-22T04:00:00Z","v":338244,"vw":10.615398},{"c":9,"h":9.75,"l":8.92,"n":43393,"o":9.725,"t":"2026-09-23T04:00:00Z","v":6575738,"vw":9.242403},{"c":8.84,"h":9.03,"l":8.55,"n":14750,"o":9.026,"t":"2026-09-24T04:00:00Z","v":1292414,"vw":8.754711},{"c":9,"h":9.12,"l":8.4,"n":13359,"o":8.79,"t":"2026-09-25T04:00:00Z","v":1534797,"vw":8.871156},{"c":8.89,"h":9.26,"l":8.82,"n":8006,"o":8.99,"t":"2026-09-28T04:00:00Z","v":723934,"vw":9.007875},{"c":8.98,"h":9,"l":8.69,"n":9907,"o":8.8,"t":"2026-09-29T04:00:00Z","v":729154,"vw":8.900819},{"c":8.8,"h":8.95,"l":8.72,"n":8319,"o":8.95,"t":"2026-09-30T04:00:00Z","v":807597,"vw":8.803358},{"c":8.8,"h":9,"l":8.6,"n":7875,"o":8.78,"t":"2026-10-01T04:00:00Z","v":461967,"vw":8.776306},{"c":8.96,"h":9.08,"l":8.74,"n":6830,"o":8.9,"t":"2026-10-02T04:00:00Z","v":1178419,"vw":8.952947},{"c":9,"h":9.075,"l":8.84,"n":6359,"o":9.01,"t":"2026-10-05T04:00:00Z","v":878316,"vw":8.977679},{"c":9,"h":9.16,"l":8.89,"n":6291,"o":9.01,"t":"2026-10-06T04:00:00Z","v":362379,"vw":8.97243},{"c":9.13,"h":9.195,"l":8.91,"n":5773,"o":8.91,"t":"2026-10-07T04:00:00Z","v":342153,"vw":9.107311},{"c":9.11,"h":9.18,"l":8.91,"n":4979,"o":9.18,"t":"2026-10-08T04:00:00Z","v":1184504,"vw":9.101374},{"c":9.1,"h":9.27,"l":9.08,"n":6247,"o":9.11,"t":"2026-10-09T04:00:00Z","v":343094,"vw":9.138016},{"c":9.15,"h":9.22,"l":9.04,"n":5436,"o":9.04,"t":"2026-10-12T04:00:00Z","v":315399,"vw":9.145014},{"c":9.02,"h":9.23,"l":8.945,"n":6356,"o":9.17,"t":"2026-10-13T04:00:00Z","v":457332,"vw":9.020992},{"c":9.08,"h":9.12,"l":8.935,"n":5173,"o":8.95,"t":"2026-10-14T04:00:00Z","v":357540,"vw":9.040329},{"c":8.98,"h":9.225,"l":8.915,"n":5824,"o":9.18,"t":"2026-10-15T04:00:00Z","v":307895,"vw":9.01285},{"c":8.85,"h":9.08,"l":8.79,"n":5340,"o":9.02,"t":"2026-10-16T04:00:00Z","v":381991,"vw":8.868374},{"c":8.88,"h":8.96,"l":8.81,"n":4247,"o":8.88,"t":"2026-10-19T04:00:00Z","v":288792,"vw":8.883693},{"c":9.15,"h":9.27,"l":8.83,"n":7482,"o":8.94,"t":"2026-10-20T04:00:00Z","v":1973967,"vw":9.141303},{"c":9.14,"h":9.29,"l":9.04,"n":5793,"o":9.17,"t":"2026-10-21T04:00:00Z","v":551873,"vw":9.194755},{"c":9.52,"h":9.54,"l":9.05,"n":8933,"o":9.07,"t":"2026-10-22T04:00:00Z","v":950832,"vw":9.35829}],"volatilityBars":[{"c":10.92,"h":10.92,"l":10.92,"n":2,"o":10.92,"t":"2026-09-21T08:00:00Z","v":409,"vw":10.92},{"c":10.88,"h":10.93,"l":10.875,"n":58,"o":10.92,"t":"2026-09-21T13:30:00Z","v":8905,"vw":10.916567},{"c":10.88,"h":10.88,"l":10.88,"n":3,"o":10.88,"t":"2026-09-21T13:45:00Z","v":159,"vw":10.88},{"c":10.845,"h":10.845,"l":10.75,"n":11,"o":10.7714,"t":"2026-09-21T14:00:00Z","v":2504,"vw":10.807897},{"c":10.855,"h":10.855,"l":10.81,"n":27,"o":10.855,"t":"2026-09-21T14:15:00Z","v":883,"vw":10.848571},{"c":10.62,"h":10.82,"l":10.58,"n":219,"o":10.82,"t":"2026-09-21T14:30:00Z","v":15141,"vw":10.704974},{"c":10.62,"h":10.6606,"l":10.5701,"n":126,"o":10.62,"t":"2026-09-21T14:45:00Z","v":2659,"vw":10.619285},{"c":10.65,"h":10.66,"l":10.55,"n":69,"o":10.57,"t":"2026-09-21T15:00:00Z","v":2997,"vw":10.587},{"c":10.625,"h":10.72,"l":10.61,"n":97,"o":10.68,"t":"2026-09-21T15:15:00Z","v":4323,"vw":10.683265},{"c":10.63,"h":10.65,"l":10.63,"n":34,"o":10.64,"t":"2026-09-21T15:30:00Z","v":1276,"vw":10.641686},{"c":10.64,"h":10.66,"l":10.64,"n":96,"o":10.66,"t":"2026-09-21T15:45:00Z","v":4190,"vw":10.649464},{"c":10.585,"h":10.65,"l":10.5501,"n":94,"o":10.65,"t":"2026-09-21T16:00:00Z","v":9095,"vw":10.57453},{"c":10.6,"h":10.68,"l":10.59,"n":435,"o":10.59,"t":"2026-09-21T16:15:00Z","v":36532,"vw":10.637763},{"c":10.58,"h":10.63,"l":10.58,"n":64,"o":10.62,"t":"2026-09-21T16:30:00Z","v":3198,"vw":10.617496},{"c":10.605,"h":10.605,"l":10.59,"n":22,"o":10.59,"t":"2026-09-21T16:45:00Z","v":1279,"vw":10.59125},{"c":10.57,"h":10.58,"l":10.55,"n":83,"o":10.58,"t":"2026-09-21T17:00:00Z","v":3461,"vw":10.56353},{"c":10.52,"h":10.57,"l":10.52,"n":69,"o":10.57,"t":"2026-09-21T17:15:00Z","v":4313,"vw":10.53525},{"c":10.51,"h":10.53,"l":10.51,"n":28,"o":10.53,"t":"2026-09-21T17:30:00Z","v":1374,"vw":10.5195},{"c":10.54,"h":10.54,"l":10.51,"n":94,"o":10.515,"t":"2026-09-21T17:45:00Z","v":3451,"vw":10.525476},{"c":10.6,"h":10.6,"l":10.525,"n":78,"o":10.545,"t":"2026-09-21T18:00:00Z","v":6907,"vw":10.535404},{"c":10.625,"h":10.64,"l":10.6,"n":57,"o":10.6,"t":"2026-09-21T18:15:00Z","v":2401,"vw":10.619062},{"c":10.635,"h":10.64,"l":10.6317,"n":17,"o":10.64,"t":"2026-09-21T18:30:00Z","v":1930,"vw":10.633159},{"c":10.605,"h":10.65,"l":10.605,"n":168,"o":10.63,"t":"2026-09-21T18:45:00Z","v":7774,"vw":10.630918},{"c":10.57,"h":10.625,"l":10.57,"n":85,"o":10.6,"t":"2026-09-21T19:00:00Z","v":4843,"vw":10.600971},{"c":10.57,"h":10.585,"l":10.57,"n":43,"o":10.575,"t":"2026-09-21T19:15:00Z","v":2285,"vw":10.576609},{"c":10.64,"h":10.65,"l":10.57,"n":242,"o":10.57,"t":"2026-09-21T19:30:00Z","v":11128,"vw":10.616569},{"c":10.62,"h":10.66,"l":10.55,"n":584,"o":10.64,"t":"2026-09-21T19:45:00Z","v":31252,"vw":10.604267},{"c":10.6,"h":10.6,"l":10.6,"n":12,"o":10.6,"t":"2026-09-21T20:00:00Z","v":32568,"vw":10.6},{"c":10.63,"h":10.65,"l":10.4702,"n":72,"o":10.65,"t":"2026-09-22T13:30:00Z","v":9201,"vw":10.59268},{"c":10.67,"h":10.715,"l":10.53,"n":65,"o":10.71,"t":"2026-09-22T13:45:00Z","v":10564,"vw":10.625374},{"c":10.67,"h":10.74,"l":10.67,"n":49,"o":10.68,"t":"2026-09-22T14:00:00Z","v":3135,"vw":10.715579},{"c":10.7,"h":10.72,"l":10.572,"n":158,"o":10.67,"t":"2026-09-22T14:15:00Z","v":14089,"vw":10.651876},{"c":10.6,"h":10.72,"l":10.55,"n":88,"o":10.71,"t":"2026-09-22T14:30:00Z","v":6460,"vw":10.673609},{"c":10.55,"h":10.62,"l":10.53,"n":92,"o":10.56,"t":"2026-09-22T14:45:00Z","v":6874,"vw":10.591229},{"c":10.48,"h":10.58,"l":10.48,"n":75,"o":10.55,"t":"2026-09-22T15:00:00Z","v":5959,"vw":10.541993},{"c":10.49,"h":10.52,"l":10.48,"n":61,"o":10.48,"t":"2026-09-22T15:15:00Z","v":3001,"vw":10.497747},{"c":10.49,"h":10.49,"l":10.47,"n":68,"o":10.48,"t":"2026-09-22T15:30:00Z","v":4146,"vw":10.483498},{"c":10.58,"h":10.58,"l":10.49,"n":66,"o":10.5,"t":"2026-09-22T15:45:00Z","v":3888,"vw":10.543559},{"c":10.58,"h":10.58,"l":10.58,"n":5,"o":10.58,"t":"2026-09-22T16:00:00Z","v":336,"vw":10.58},{"c":10.6656,"h":10.6656,"l":10.58,"n":40,"o":10.58,"t":"2026-09-22T16:15:00Z","v":3056,"vw":10.623702},{"c":10.675,"h":10.6999,"l":10.66,"n":24,"o":10.6999,"t":"2026-09-22T16:30:00Z","v":2165,"vw":10.687559},{"c":10.68,"h":10.695,"l":10.6653,"n":61,"o":10.676,"t":"2026-09-22T16:45:00Z","v":3829,"vw":10.677858},{"c":10.66,"h":10.685,"l":10.66,"n":43,"o":10.68,"t":"2026-09-22T17:00:00Z","v":1917,"vw":10.674286},{"c":10.64,"h":10.655,"l":10.64,"n":63,"o":10.65,"t":"2026-09-22T17:15:00Z","v":2926,"vw":10.645808},{"c":10.66,"h":10.67,"l":10.64,"n":75,"o":10.64,"t":"2026-09-22T17:30:00Z","v":3050,"vw":10.655532},{"c":10.72,"h":10.72,"l":10.67,"n":71,"o":10.67,"t":"2026-09-22T17:45:00Z","v":2161,"vw":10.68823},{"c":10.79,"h":10.79,"l":10.76,"n":13,"o":10.76,"t":"2026-09-22T18:00:00Z","v":766,"vw":10.781667},{"c":10.75,"h":10.8099,"l":10.75,"n":84,"o":10.76,"t":"2026-09-22T18:15:00Z","v":7449,"vw":10.776082},{"c":10.69,"h":10.76,"l":10.69,"n":75,"o":10.75,"t":"2026-09-22T18:30:00Z","v":4356,"vw":10.728074},{"c":10.56,"h":10.675,"l":10.56,"n":151,"o":10.675,"t":"2026-09-22T18:45:00Z","v":18376,"vw":10.602299},{"c":10.56,"h":10.575,"l":10.53,"n":51,"o":10.575,"t":"2026-09-22T19:00:00Z","v":2641,"vw":10.555667},{"c":10.53,"h":10.6,"l":10.52,"n":124,"o":10.57,"t":"2026-09-22T19:15:00Z","v":8848,"vw":10.55449},{"c":10.515,"h":10.65,"l":10.49,"n":211,"o":10.51,"t":"2026-09-22T19:30:00Z","v":15203,"vw":10.552877},{"c":10.67,"h":10.71,"l":10.45,"n":617,"o":10.515,"t":"2026-09-22T19:45:00Z","v":39933,"vw":10.587684},{"c":9.62,"h":10.655,"l":9.62,"n":38,"o":10.655,"t":"2026-09-22T20:00:00Z","v":33805,"vw":10.500972},{"c":9.55,"h":10.0001,"l":9.55,"n":92,"o":9.62,"t":"2026-09-22T20:15:00Z","v":30677,"vw":9.741132},{"c":9.41,"h":9.55,"l":9.3262,"n":35,"o":9.55,"t":"2026-09-22T20:30:00Z","v":10345,"vw":9.43225},{"c":9.512,"h":9.512,"l":9.44,"n":39,"o":9.47,"t":"2026-09-22T20:45:00Z","v":9014,"vw":9.493606},{"c":9.51,"h":9.53,"l":9.5,"n":5,"o":9.5,"t":"2026-09-22T21:00:00Z","v":3762,"vw":9.51056},{"c":9.49,"h":9.51,"l":9.44,"n":16,"o":9.5,"t":"2026-09-22T21:15:00Z","v":2768,"vw":9.494757},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-22T21:30:00Z","v":1000,"vw":9.3},{"c":9.5,"h":9.5,"l":9.49,"n":23,"o":9.49,"t":"2026-09-22T21:45:00Z","v":2206,"vw":9.496752},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-09-22T22:00:00Z","v":222,"vw":9.48},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-22T22:15:00Z","v":400,"vw":9.45},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-09-22T23:00:00Z","v":204,"vw":9.47},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-09-22T23:15:00Z","v":2000,"vw":9.47},{"c":9.9,"h":10.24,"l":9.46,"n":138,"o":9.47,"t":"2026-09-22T23:30:00Z","v":38546,"vw":9.967243},{"c":9.65,"h":9.95,"l":9.62,"n":30,"o":9.95,"t":"2026-09-22T23:45:00Z","v":6155,"vw":9.66027},{"c":9.51,"h":9.51,"l":9.51,"n":2,"o":9.51,"t":"2026-09-23T09:30:00Z","v":304,"vw":9.51},{"c":9.4,"h":9.51,"l":9.35,"n":24,"o":9.51,"t":"2026-09-23T10:15:00Z","v":1995,"vw":9.436817},{"c":9.14,"h":9.4,"l":9.14,"n":57,"o":9.4,"t":"2026-09-23T10:30:00Z","v":6288,"vw":9.313119},{"c":9.4,"h":9.4,"l":9.32,"n":9,"o":9.32,"t":"2026-09-23T10:45:00Z","v":1600,"vw":9.351446},{"c":9.55,"h":9.6,"l":9.3,"n":45,"o":9.35,"t":"2026-09-23T11:00:00Z","v":18268,"vw":9.495078},{"c":9.78,"h":9.78,"l":9.6,"n":12,"o":9.6,"t":"2026-09-23T11:15:00Z","v":2433,"vw":9.689583},{"c":9.7,"h":9.73,"l":9.7,"n":13,"o":9.73,"t":"2026-09-23T11:30:00Z","v":1347,"vw":9.702313},{"c":9.8,"h":9.8,"l":9.7,"n":18,"o":9.71,"t":"2026-09-23T11:45:00Z","v":5501,"vw":9.781285},{"c":9.75,"h":9.85,"l":9.65,"n":109,"o":9.75,"t":"2026-09-23T12:00:00Z","v":18554,"vw":9.727438},{"c":9.5,"h":9.7,"l":9.45,"n":82,"o":9.7,"t":"2026-09-23T12:15:00Z","v":14571,"vw":9.611792},{"c":9.76,"h":9.76,"l":9.5,"n":138,"o":9.5,"t":"2026-09-23T12:30:00Z","v":223067,"vw":9.674433},{"c":9.6805,"h":9.75,"l":9.67,"n":47,"o":9.74,"t":"2026-09-23T12:45:00Z","v":11971,"vw":9.715068},{"c":9.7,"h":9.75,"l":9.65,"n":88,"o":9.71,"t":"2026-09-23T13:00:00Z","v":148490,"vw":9.670428},{"c":9.7,"h":9.75,"l":9.65,"n":178,"o":9.74,"t":"2026-09-23T13:15:00Z","v":148374,"vw":9.69889},{"c":9.56,"h":9.75,"l":9.42,"n":4846,"o":9.725,"t":"2026-09-23T13:30:00Z","v":910762,"vw":9.591292},{"c":9.6,"h":9.74,"l":9.5,"n":2756,"o":9.555,"t":"2026-09-23T13:45:00Z","v":400542,"vw":9.59169},{"c":9.605,"h":9.66,"l":9.52,"n":1169,"o":9.61,"t":"2026-09-23T14:00:00Z","v":111200,"vw":9.591401},{"c":9.54,"h":9.62,"l":9.41,"n":1577,"o":9.59,"t":"2026-09-23T14:15:00Z","v":140786,"vw":9.541078},{"c":9.36,"h":9.53,"l":9.36,"n":1329,"o":9.52,"t":"2026-09-23T14:30:00Z","v":161094,"vw":9.485304},{"c":9.32,"h":9.4366,"l":9.29,"n":1785,"o":9.37,"t":"2026-09-23T14:45:00Z","v":152799,"vw":9.346867},{"c":9.25,"h":9.33,"l":9.245,"n":2962,"o":9.315,"t":"2026-09-23T15:00:00Z","v":361207,"vw":9.264796},{"c":9.26,"h":9.3,"l":9.25,"n":1867,"o":9.25,"t":"2026-09-23T15:15:00Z","v":314772,"vw":9.266104},{"c":9.11,"h":9.26,"l":9.11,"n":3010,"o":9.26,"t":"2026-09-23T15:30:00Z","v":381450,"vw":9.230755},{"c":9.19,"h":9.2,"l":9.1,"n":1587,"o":9.11,"t":"2026-09-23T15:45:00Z","v":110906,"vw":9.148833},{"c":9.095,"h":9.19,"l":9.04,"n":1198,"o":9.175,"t":"2026-09-23T16:00:00Z","v":89277,"vw":9.131391},{"c":9.162,"h":9.2,"l":9.06,"n":1113,"o":9.07,"t":"2026-09-23T16:15:00Z","v":69310,"vw":9.133588},{"c":9.05,"h":9.16,"l":9.0301,"n":938,"o":9.16,"t":"2026-09-23T16:30:00Z","v":58599,"vw":9.09452},{"c":9.02,"h":9.06,"l":8.98,"n":1658,"o":9.05,"t":"2026-09-23T16:45:00Z","v":167142,"vw":9.007462},{"c":9.01,"h":9.0499,"l":9.005,"n":967,"o":9.02,"t":"2026-09-23T17:00:00Z","v":89789,"vw":9.018573},{"c":9.015,"h":9.06,"l":9.01,"n":823,"o":9.015,"t":"2026-09-23T17:15:00Z","v":61068,"vw":9.026704},{"c":9.055,"h":9.12,"l":9.01,"n":1331,"o":9.015,"t":"2026-09-23T17:30:00Z","v":164865,"vw":9.08095},{"c":9.07,"h":9.09,"l":9.055,"n":793,"o":9.055,"t":"2026-09-23T17:45:00Z","v":42450,"vw":9.067799},{"c":9.065,"h":9.09,"l":9.05,"n":624,"o":9.07,"t":"2026-09-23T18:00:00Z","v":37601,"vw":9.068737},{"c":9.03,"h":9.07,"l":9.02,"n":786,"o":9.0601,"t":"2026-09-23T18:15:00Z","v":70358,"vw":9.046214},{"c":9,"h":9.04,"l":9,"n":898,"o":9.03,"t":"2026-09-23T18:30:00Z","v":79897,"vw":9.015777},{"c":9.01,"h":9.06,"l":8.92,"n":2134,"o":9.005,"t":"2026-09-23T18:45:00Z","v":533993,"vw":8.998691},{"c":9.015,"h":9.02,"l":9,"n":650,"o":9.015,"t":"2026-09-23T19:00:00Z","v":78522,"vw":9.00784},{"c":9.005,"h":9.02,"l":9,"n":576,"o":9.015,"t":"2026-09-23T19:15:00Z","v":195412,"vw":9.00467},{"c":9.025,"h":9.04,"l":9,"n":2419,"o":9.005,"t":"2026-09-23T19:30:00Z","v":530240,"vw":9.008957},{"c":9.0009,"h":9.03,"l":9,"n":2526,"o":9.02,"t":"2026-09-23T19:45:00Z","v":357816,"vw":9.005386},{"c":9.064,"h":9.064,"l":8.99,"n":18,"o":9,"t":"2026-09-23T20:00:00Z","v":174550,"vw":8.998669},{"c":9.0126,"h":9.0126,"l":9,"n":3,"o":9,"t":"2026-09-23T21:15:00Z","v":900,"vw":9.004233},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-23T22:00:00Z","v":200,"vw":9},{"c":8.99,"h":8.99,"l":8.98,"n":2,"o":8.98,"t":"2026-09-23T22:15:00Z","v":270,"vw":8.986296},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-09-23T22:45:00Z","v":500,"vw":9},{"c":8.9676,"h":8.98,"l":8.9676,"n":2,"o":8.98,"t":"2026-09-23T23:30:00Z","v":4084,"vw":8.9738},{"c":8.99,"h":8.99,"l":8.95,"n":2,"o":8.95,"t":"2026-09-23T23:45:00Z","v":567,"vw":8.957055},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-09-24T09:30:00Z","v":180,"vw":8.93},{"c":8.92,"h":8.92,"l":8.92,"n":4,"o":8.92,"t":"2026-09-24T11:45:00Z","v":666,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-09-24T12:00:00Z","v":336,"vw":8.92},{"c":8.98,"h":8.98,"l":8.97,"n":2,"o":8.97,"t":"2026-09-24T13:15:00Z","v":364,"vw":8.974505},{"c":8.9,"h":9.03,"l":8.81,"n":520,"o":9.026,"t":"2026-09-24T13:30:00Z","v":80286,"vw":8.88532},{"c":8.68,"h":8.92,"l":8.65,"n":534,"o":8.905,"t":"2026-09-24T13:45:00Z","v":67895,"vw":8.783704},{"c":8.62,"h":8.7,"l":8.6,"n":665,"o":8.675,"t":"2026-09-24T14:00:00Z","v":54047,"vw":8.65902},{"c":8.66,"h":8.69,"l":8.59,"n":656,"o":8.6,"t":"2026-09-24T14:15:00Z","v":44963,"vw":8.638668},{"c":8.63,"h":8.67,"l":8.61,"n":459,"o":8.65,"t":"2026-09-24T14:30:00Z","v":28585,"vw":8.639298},{"c":8.585,"h":8.62,"l":8.575,"n":368,"o":8.62,"t":"2026-09-24T14:45:00Z","v":29280,"vw":8.597804},{"c":8.56,"h":8.6,"l":8.56,"n":297,"o":8.585,"t":"2026-09-24T15:00:00Z","v":18319,"vw":8.579777},{"c":8.59,"h":8.6,"l":8.55,"n":275,"o":8.56,"t":"2026-09-24T15:15:00Z","v":16045,"vw":8.58234},{"c":8.56,"h":8.6,"l":8.55,"n":449,"o":8.6,"t":"2026-09-24T15:30:00Z","v":27885,"vw":8.582367},{"c":8.675,"h":8.7,"l":8.56,"n":566,"o":8.565,"t":"2026-09-24T15:45:00Z","v":34738,"vw":8.644169},{"c":8.77,"h":8.83,"l":8.64,"n":810,"o":8.68,"t":"2026-09-24T16:00:00Z","v":69276,"vw":8.741021},{"c":8.76,"h":8.8,"l":8.75,"n":472,"o":8.8,"t":"2026-09-24T16:15:00Z","v":44721,"vw":8.768393},{"c":8.75,"h":8.79,"l":8.75,"n":509,"o":8.75,"t":"2026-09-24T16:30:00Z","v":49252,"vw":8.756331},{"c":8.76,"h":8.8,"l":8.75,"n":616,"o":8.75,"t":"2026-09-24T16:45:00Z","v":48478,"vw":8.770984},{"c":8.67,"h":8.77,"l":8.64,"n":398,"o":8.755,"t":"2026-09-24T17:00:00Z","v":45504,"vw":8.723751},{"c":8.66,"h":8.72,"l":8.66,"n":335,"o":8.675,"t":"2026-09-24T17:15:00Z","v":21691,"vw":8.685517},{"c":8.72,"h":8.7425,"l":8.63,"n":537,"o":8.67,"t":"2026-09-24T17:30:00Z","v":34943,"vw":8.685695},{"c":8.74,"h":8.755,"l":8.72,"n":354,"o":8.7215,"t":"2026-09-24T17:45:00Z","v":22278,"vw":8.737652},{"c":8.75,"h":8.785,"l":8.74,"n":386,"o":8.74,"t":"2026-09-24T18:00:00Z","v":19533,"vw":8.756677},{"c":8.78,"h":8.78,"l":8.73,"n":361,"o":8.75,"t":"2026-09-24T18:15:00Z","v":20109,"vw":8.752094},{"c":8.78,"h":8.795,"l":8.77,"n":405,"o":8.785,"t":"2026-09-24T18:30:00Z","v":22803,"vw":8.78825},{"c":8.78,"h":8.79,"l":8.75,"n":397,"o":8.78,"t":"2026-09-24T18:45:00Z","v":18790,"vw":8.771851},{"c":8.77,"h":8.785,"l":8.75,"n":440,"o":8.77,"t":"2026-09-24T19:00:00Z","v":28919,"vw":8.771727},{"c":8.78,"h":8.8,"l":8.76,"n":373,"o":8.78,"t":"2026-09-24T19:15:00Z","v":31096,"vw":8.778629},{"c":8.72,"h":8.77,"l":8.72,"n":652,"o":8.77,"t":"2026-09-24T19:30:00Z","v":47478,"vw":8.741717},{"c":8.835,"h":8.84,"l":8.705,"n":2533,"o":8.72,"t":"2026-09-24T19:45:00Z","v":216885,"vw":8.782562},{"c":8.84,"h":8.84,"l":8.84,"n":18,"o":8.84,"t":"2026-09-24T20:00:00Z","v":138907,"vw":8.84},{"c":8.61,"h":8.79,"l":8.58,"n":306,"o":8.79,"t":"2026-09-25T13:30:00Z","v":36720,"vw":8.652147},{"c":8.43,"h":8.57,"l":8.43,"n":463,"o":8.57,"t":"2026-09-25T13:45:00Z","v":31255,"vw":8.493737},{"c":8.53,"h":8.59,"l":8.4,"n":337,"o":8.43,"t":"2026-09-25T14:00:00Z","v":26433,"vw":8.495751},{"c":8.5,"h":8.56,"l":8.5,"n":219,"o":8.53,"t":"2026-09-25T14:15:00Z","v":10739,"vw":8.523054},{"c":8.56,"h":8.58,"l":8.5,"n":323,"o":8.52,"t":"2026-09-25T14:30:00Z","v":28900,"vw":8.54951},{"c":8.56,"h":8.59,"l":8.54,"n":215,"o":8.55,"t":"2026-09-25T14:45:00Z","v":9932,"vw":8.558216},{"c":8.57,"h":8.62,"l":8.55,"n":264,"o":8.555,"t":"2026-09-25T15:00:00Z","v":17667,"vw":8.576366},{"c":8.63,"h":8.63,"l":8.572,"n":297,"o":8.572,"t":"2026-09-25T15:15:00Z","v":15512,"vw":8.594744},{"c":8.65,"h":8.67,"l":8.615,"n":288,"o":8.64,"t":"2026-09-25T15:30:00Z","v":19995,"vw":8.640155},{"c":8.67,"h":8.675,"l":8.65,"n":221,"o":8.65,"t":"2026-09-25T15:45:00Z","v":11980,"vw":8.661458},{"c":8.69,"h":8.75,"l":8.67,"n":227,"o":8.67,"t":"2026-09-25T16:00:00Z","v":14676,"vw":8.703164},{"c":8.65,"h":8.7,"l":8.645,"n":171,"o":8.7,"t":"2026-09-25T16:15:00Z","v":12099,"vw":8.66539},{"c":8.64,"h":8.66,"l":8.62,"n":230,"o":8.66,"t":"2026-09-25T16:30:00Z","v":13029,"vw":8.639782},{"c":8.63,"h":8.64,"l":8.6,"n":278,"o":8.64,"t":"2026-09-25T16:45:00Z","v":21662,"vw":8.622289},{"c":8.63,"h":8.63,"l":8.6,"n":197,"o":8.62,"t":"2026-09-25T17:00:00Z","v":9222,"vw":8.617313},{"c":8.61,"h":8.63,"l":8.6,"n":167,"o":8.62,"t":"2026-09-25T17:15:00Z","v":8527,"vw":8.613345},{"c":8.58,"h":8.62,"l":8.57,"n":333,"o":8.62,"t":"2026-09-25T17:30:00Z","v":20656,"vw":8.589558},{"c":8.64,"h":8.64,"l":8.575,"n":202,"o":8.585,"t":"2026-09-25T17:45:00Z","v":20320,"vw":8.596666},{"c":8.66,"h":8.67,"l":8.63,"n":299,"o":8.64,"t":"2026-09-25T18:00:00Z","v":21554,"vw":8.650018},{"c":8.65,"h":8.675,"l":8.645,"n":248,"o":8.66,"t":"2026-09-25T18:15:00Z","v":13743,"vw":8.661032},{"c":8.705,"h":8.705,"l":8.65,"n":339,"o":8.65,"t":"2026-09-25T18:30:00Z","v":21491,"vw":8.683828},{"c":8.785,"h":8.8,"l":8.69,"n":536,"o":8.7,"t":"2026-09-25T18:45:00Z","v":68529,"vw":8.757957},{"c":8.81,"h":8.815,"l":8.77,"n":426,"o":8.79,"t":"2026-09-25T19:00:00Z","v":39671,"vw":8.791397},{"c":8.84,"h":8.86,"l":8.81,"n":631,"o":8.81,"t":"2026-09-25T19:15:00Z","v":52988,"vw":8.839281},{"c":8.88,"h":8.89,"l":8.815,"n":739,"o":8.8301,"t":"2026-09-25T19:30:00Z","v":59839,"vw":8.852468},{"c":9,"h":9.12,"l":8.865,"n":4626,"o":8.88,"t":"2026-09-25T19:45:00Z","v":751627,"vw":8.97234},{"c":9,"h":9,"l":9,"n":27,"o":9,"t":"2026-09-25T20:00:00Z","v":162700,"vw":9},{"c":9.16,"h":9.26,"l":8.82,"n":606,"o":8.99,"t":"2026-09-28T13:30:00Z","v":173368,"vw":9.128813},{"c":9.08,"h":9.17,"l":9.05,"n":205,"o":9.14,"t":"2026-09-28T13:45:00Z","v":18006,"vw":9.109037},{"c":9.07,"h":9.11,"l":9.05,"n":163,"o":9.09,"t":"2026-09-28T14:00:00Z","v":11017,"vw":9.080806},{"c":9.06,"h":9.12,"l":9.05,"n":228,"o":9.07,"t":"2026-09-28T14:15:00Z","v":20102,"vw":9.086644},{"c":9.065,"h":9.1,"l":9.03,"n":113,"o":9.03,"t":"2026-09-28T14:30:00Z","v":4815,"vw":9.072544},{"c":9.125,"h":9.16,"l":9.065,"n":359,"o":9.065,"t":"2026-09-28T14:45:00Z","v":52690,"vw":9.130875},{"c":9.09,"h":9.1339,"l":9.09,"n":143,"o":9.12,"t":"2026-09-28T15:00:00Z","v":7018,"vw":9.112259},{"c":9.035,"h":9.085,"l":9.035,"n":114,"o":9.085,"t":"2026-09-28T15:15:00Z","v":5992,"vw":9.065873},{"c":8.98,"h":9.02,"l":8.955,"n":179,"o":9.0184,"t":"2026-09-28T15:30:00Z","v":29333,"vw":8.998939},{"c":8.985,"h":8.985,"l":8.97,"n":97,"o":8.98,"t":"2026-09-28T15:45:00Z","v":4113,"vw":8.978077},{"c":8.99,"h":8.995,"l":8.99,"n":122,"o":8.99,"t":"2026-09-28T16:00:00Z","v":4263,"vw":8.992569},{"c":9.04,"h":9.06,"l":8.97,"n":317,"o":8.98,"t":"2026-09-28T16:15:00Z","v":15597,"vw":9.023227},{"c":9,"h":9.045,"l":8.99,"n":89,"o":9.03,"t":"2026-09-28T16:30:00Z","v":4749,"vw":9.018715},{"c":8.98,"h":9,"l":8.975,"n":99,"o":8.99,"t":"2026-09-28T16:45:00Z","v":4109,"vw":8.985816},{"c":9.02,"h":9.05,"l":8.98,"n":163,"o":8.98,"t":"2026-09-28T17:00:00Z","v":6862,"vw":9.006965},{"c":8.97,"h":9,"l":8.97,"n":84,"o":9,"t":"2026-09-28T17:15:00Z","v":2239,"vw":8.984714},{"c":8.94,"h":8.95,"l":8.9301,"n":145,"o":8.95,"t":"2026-09-28T17:30:00Z","v":3056,"vw":8.943299},{"c":8.97,"h":8.98,"l":8.93,"n":181,"o":8.935,"t":"2026-09-28T17:45:00Z","v":8709,"vw":8.957937},{"c":8.955,"h":8.955,"l":8.94,"n":80,"o":8.95,"t":"2026-09-28T18:00:00Z","v":2792,"vw":8.949381},{"c":8.95,"h":8.955,"l":8.93,"n":163,"o":8.95,"t":"2026-09-28T18:15:00Z","v":5072,"vw":8.945779},{"c":8.95,"h":8.97,"l":8.94,"n":210,"o":8.95,"t":"2026-09-28T18:30:00Z","v":12054,"vw":8.953181},{"c":8.91,"h":8.95,"l":8.9,"n":215,"o":8.95,"t":"2026-09-28T18:45:00Z","v":10254,"vw":8.927437},{"c":8.895,"h":8.91,"l":8.88,"n":168,"o":8.91,"t":"2026-09-28T19:00:00Z","v":5663,"vw":8.892794},{"c":8.89,"h":8.895,"l":8.87,"n":306,"o":8.895,"t":"2026-09-28T19:15:00Z","v":13707,"vw":8.88482},{"c":8.88,"h":8.95,"l":8.86,"n":654,"o":8.895,"t":"2026-09-28T19:30:00Z","v":110072,"vw":8.903731},{"c":8.88,"h":8.91,"l":8.85,"n":1396,"o":8.875,"t":"2026-09-28T19:45:00Z","v":119111,"vw":8.885826},{"c":8.89,"h":8.89,"l":8.89,"n":24,"o":8.89,"t":"2026-09-28T20:00:00Z","v":46362,"vw":8.89},{"c":8.84,"h":9.39,"l":8.54,"n":112,"o":9.1,"t":"2026-09-29T11:15:00Z","v":24924,"vw":9.024982},{"c":8.82,"h":8.82,"l":8.82,"n":6,"o":8.82,"t":"2026-09-29T13:15:00Z","v":573,"vw":8.82},{"c":8.75,"h":8.91,"l":8.69,"n":132,"o":8.8,"t":"2026-09-29T13:30:00Z","v":18121,"vw":8.818128},{"c":8.75,"h":8.85,"l":8.75,"n":25,"o":8.845,"t":"2026-09-29T13:45:00Z","v":1662,"vw":8.831786},{"c":8.845,"h":8.87,"l":8.755,"n":109,"o":8.755,"t":"2026-09-29T14:00:00Z","v":10454,"vw":8.812578},{"c":8.74,"h":8.85,"l":8.74,"n":230,"o":8.85,"t":"2026-09-29T14:15:00Z","v":13002,"vw":8.830028},{"c":8.755,"h":8.79,"l":8.7,"n":117,"o":8.7,"t":"2026-09-29T14:30:00Z","v":9132,"vw":8.726111},{"c":8.755,"h":8.825,"l":8.73,"n":305,"o":8.755,"t":"2026-09-29T14:45:00Z","v":19307,"vw":8.786256},{"c":8.755,"h":8.785,"l":8.75,"n":234,"o":8.765,"t":"2026-09-29T15:00:00Z","v":8877,"vw":8.772386},{"c":8.76,"h":8.77,"l":8.74,"n":176,"o":8.755,"t":"2026-09-29T15:15:00Z","v":6881,"vw":8.764606},{"c":8.77,"h":8.78,"l":8.74,"n":240,"o":8.76,"t":"2026-09-29T15:30:00Z","v":7087,"vw":8.77164},{"c":8.84,"h":8.84,"l":8.78,"n":368,"o":8.78,"t":"2026-09-29T15:45:00Z","v":16296,"vw":8.811967},{"c":8.82,"h":8.88,"l":8.8,"n":422,"o":8.84,"t":"2026-09-29T16:00:00Z","v":32836,"vw":8.837599},{"c":8.83,"h":8.83,"l":8.78,"n":147,"o":8.82,"t":"2026-09-29T16:15:00Z","v":7548,"vw":8.809776},{"c":8.855,"h":8.87,"l":8.83,"n":355,"o":8.83,"t":"2026-09-29T16:30:00Z","v":32150,"vw":8.851916},{"c":8.86,"h":8.87,"l":8.85,"n":178,"o":8.855,"t":"2026-09-29T16:45:00Z","v":10698,"vw":8.862246},{"c":8.835,"h":8.885,"l":8.82,"n":276,"o":8.86,"t":"2026-09-29T17:00:00Z","v":16859,"vw":8.869647},{"c":8.77,"h":8.835,"l":8.77,"n":240,"o":8.835,"t":"2026-09-29T17:15:00Z","v":11413,"vw":8.815412},{"c":8.81,"h":8.83,"l":8.77,"n":167,"o":8.79,"t":"2026-09-29T17:30:00Z","v":10682,"vw":8.809864},{"c":8.8,"h":8.83,"l":8.8,"n":207,"o":8.82,"t":"2026-09-29T17:45:00Z","v":10482,"vw":8.811173},{"c":8.86,"h":8.86,"l":8.795,"n":277,"o":8.795,"t":"2026-09-29T18:00:00Z","v":18143,"vw":8.829025},{"c":8.905,"h":8.91,"l":8.87,"n":442,"o":8.87,"t":"2026-09-29T18:15:00Z","v":27508,"vw":8.898796},{"c":8.91,"h":8.92,"l":8.88,"n":292,"o":8.91,"t":"2026-09-29T18:30:00Z","v":20449,"vw":8.903085},{"c":8.92,"h":8.92,"l":8.89,"n":337,"o":8.91,"t":"2026-09-29T18:45:00Z","v":19071,"vw":8.906933},{"c":8.9,"h":8.945,"l":8.9,"n":494,"o":8.92,"t":"2026-09-29T19:00:00Z","v":42010,"vw":8.925872},{"c":8.915,"h":8.925,"l":8.89,"n":405,"o":8.9,"t":"2026-09-29T19:15:00Z","v":21528,"vw":8.910427},{"c":8.89,"h":8.94,"l":8.89,"n":639,"o":8.915,"t":"2026-09-29T19:30:00Z","v":34704,"vw":8.916203},{"c":8.96,"h":9,"l":8.88,"n":2125,"o":8.89,"t":"2026-09-29T19:45:00Z","v":162140,"vw":8.95451},{"c":8.98,"h":8.98,"l":8.98,"n":14,"o":8.98,"t":"2026-09-29T20:00:00Z","v":102846,"vw":8.98},{"c":8.85,"h":8.86,"l":8.85,"n":2,"o":8.86,"t":"2026-09-30T11:30:00Z","v":200,"vw":8.855},{"c":9,"h":9,"l":8.85,"n":12,"o":8.85,"t":"2026-09-30T12:00:00Z","v":606,"vw":8.900597},{"c":8.775,"h":8.95,"l":8.72,"n":147,"o":8.95,"t":"2026-09-30T13:30:00Z","v":10503,"vw":8.835437},{"c":8.76,"h":8.84,"l":8.73,"n":164,"o":8.775,"t":"2026-09-30T13:45:00Z","v":10442,"vw":8.774621},{"c":8.81,"h":8.86,"l":8.73,"n":320,"o":8.75,"t":"2026-09-30T14:00:00Z","v":29843,"vw":8.793367},{"c":8.79,"h":8.9,"l":8.785,"n":270,"o":8.82,"t":"2026-09-30T14:15:00Z","v":28319,"vw":8.841463},{"c":8.81,"h":8.83,"l":8.75,"n":182,"o":8.79,"t":"2026-09-30T14:30:00Z","v":20777,"vw":8.803235},{"c":8.79,"h":8.85,"l":8.77,"n":246,"o":8.81,"t":"2026-09-30T14:45:00Z","v":21231,"vw":8.808822},{"c":8.795,"h":8.795,"l":8.77,"n":238,"o":8.78,"t":"2026-09-30T15:00:00Z","v":16186,"vw":8.786561},{"c":8.825,"h":8.825,"l":8.77,"n":237,"o":8.8,"t":"2026-09-30T15:15:00Z","v":10814,"vw":8.795244},{"c":8.775,"h":8.84,"l":8.76,"n":275,"o":8.83,"t":"2026-09-30T15:30:00Z","v":15215,"vw":8.802881},{"c":8.7973,"h":8.7973,"l":8.76,"n":200,"o":8.775,"t":"2026-09-30T15:45:00Z","v":7973,"vw":8.778612},{"c":8.82,"h":8.82,"l":8.79,"n":106,"o":8.795,"t":"2026-09-30T16:00:00Z","v":4309,"vw":8.800712},{"c":8.825,"h":8.83,"l":8.8,"n":129,"o":8.82,"t":"2026-09-30T16:15:00Z","v":5330,"vw":8.811288},{"c":8.82,"h":8.855,"l":8.81,"n":237,"o":8.83,"t":"2026-09-30T16:30:00Z","v":9893,"vw":8.830311},{"c":8.845,"h":8.845,"l":8.82,"n":124,"o":8.82,"t":"2026-09-30T16:45:00Z","v":6311,"vw":8.827083},{"c":8.84,"h":8.845,"l":8.84,"n":54,"o":8.845,"t":"2026-09-30T17:00:00Z","v":1579,"vw":8.841536},{"c":8.8,"h":8.855,"l":8.79,"n":699,"o":8.835,"t":"2026-09-30T17:15:00Z","v":45398,"vw":8.815993},{"c":8.8,"h":8.82,"l":8.7915,"n":128,"o":8.7915,"t":"2026-09-30T17:45:00Z","v":7218,"vw":8.804362},{"c":8.79,"h":8.815,"l":8.78,"n":141,"o":8.805,"t":"2026-09-30T18:00:00Z","v":8563,"vw":8.795922},{"c":8.805,"h":8.805,"l":8.79,"n":109,"o":8.795,"t":"2026-09-30T18:15:00Z","v":6715,"vw":8.799016},{"c":8.815,"h":8.83,"l":8.8,"n":112,"o":8.81,"t":"2026-09-30T18:30:00Z","v":5704,"vw":8.812159},{"c":8.83,"h":8.835,"l":8.77,"n":444,"o":8.81,"t":"2026-09-30T18:45:00Z","v":31072,"vw":8.801925},{"c":8.81,"h":8.83,"l":8.795,"n":289,"o":8.83,"t":"2026-09-30T19:00:00Z","v":21174,"vw":8.808125},{"c":8.8,"h":8.81,"l":8.795,"n":116,"o":8.8,"t":"2026-09-30T19:15:00Z","v":8160,"vw":8.802202},{"c":8.805,"h":8.815,"l":8.79,"n":376,"o":8.8,"t":"2026-09-30T19:30:00Z","v":26214,"vw":8.800066},{"c":8.795,"h":8.84,"l":8.77,"n":1513,"o":8.805,"t":"2026-09-30T19:45:00Z","v":171762,"vw":8.797719},{"c":8.8,"h":8.8,"l":8.8,"n":20,"o":8.8,"t":"2026-09-30T20:00:00Z","v":112670,"vw":8.8},{"c":8.76,"h":9,"l":8.6,"n":216,"o":8.78,"t":"2026-10-01T13:30:00Z","v":16973,"vw":8.727078},{"c":8.76,"h":8.91,"l":8.705,"n":222,"o":8.74,"t":"2026-10-01T13:45:00Z","v":8451,"vw":8.766589},{"c":8.755,"h":8.755,"l":8.71,"n":92,"o":8.755,"t":"2026-10-01T14:00:00Z","v":3790,"vw":8.751579},{"c":8.76,"h":8.8,"l":8.73,"n":68,"o":8.755,"t":"2026-10-01T14:15:00Z","v":3029,"vw":8.761696},{"c":8.765,"h":8.77,"l":8.73,"n":622,"o":8.755,"t":"2026-10-01T14:30:00Z","v":44933,"vw":8.751478},{"c":8.71,"h":8.765,"l":8.71,"n":353,"o":8.765,"t":"2026-10-01T14:45:00Z","v":17510,"vw":8.743484},{"c":8.7,"h":8.73,"l":8.69,"n":144,"o":8.73,"t":"2026-10-01T15:00:00Z","v":9932,"vw":8.709681},{"c":8.7,"h":8.71,"l":8.69,"n":97,"o":8.7,"t":"2026-10-01T15:15:00Z","v":6078,"vw":8.700119},{"c":8.735,"h":8.74,"l":8.695,"n":238,"o":8.695,"t":"2026-10-01T15:30:00Z","v":10388,"vw":8.706797},{"c":8.75,"h":8.77,"l":8.72,"n":159,"o":8.73,"t":"2026-10-01T15:45:00Z","v":14994,"vw":8.746229},{"c":8.77,"h":8.78,"l":8.75,"n":221,"o":8.77,"t":"2026-10-01T16:00:00Z","v":15610,"vw":8.755892},{"c":8.74,"h":8.79,"l":8.74,"n":403,"o":8.79,"t":"2026-10-01T16:15:00Z","v":28486,"vw":8.761271},{"c":8.785,"h":8.785,"l":8.74,"n":148,"o":8.755,"t":"2026-10-01T16:30:00Z","v":4831,"vw":8.76853},{"c":8.76,"h":8.78,"l":8.76,"n":185,"o":8.78,"t":"2026-10-01T16:45:00Z","v":3933,"vw":8.771516},{"c":8.79,"h":8.7993,"l":8.75,"n":124,"o":8.765,"t":"2026-10-01T17:00:00Z","v":6524,"vw":8.771795},{"c":8.84,"h":8.845,"l":8.79,"n":111,"o":8.79,"t":"2026-10-01T17:15:00Z","v":4900,"vw":8.819425},{"c":8.875,"h":8.875,"l":8.84,"n":242,"o":8.85,"t":"2026-10-01T17:30:00Z","v":8391,"vw":8.853445},{"c":8.77,"h":8.875,"l":8.77,"n":315,"o":8.875,"t":"2026-10-01T17:45:00Z","v":19049,"vw":8.797228},{"c":8.775,"h":8.79,"l":8.76,"n":137,"o":8.7721,"t":"2026-10-01T18:00:00Z","v":6405,"vw":8.771989},{"c":8.82,"h":8.83,"l":8.78,"n":148,"o":8.78,"t":"2026-10-01T18:15:00Z","v":6415,"vw":8.8079},{"c":8.78,"h":8.845,"l":8.765,"n":177,"o":8.83,"t":"2026-10-01T18:30:00Z","v":6739,"vw":8.813374},{"c":8.77,"h":8.79,"l":8.76,"n":218,"o":8.78,"t":"2026-10-01T18:45:00Z","v":7029,"vw":8.774723},{"c":8.775,"h":8.79,"l":8.77,"n":194,"o":8.775,"t":"2026-10-01T19:00:00Z","v":7213,"vw":8.780443},{"c":8.775,"h":8.78,"l":8.76,"n":310,"o":8.775,"t":"2026-10-01T19:15:00Z","v":12932,"vw":8.772252},{"c":8.78,"h":8.8,"l":8.78,"n":364,"o":8.78,"t":"2026-10-01T19:30:00Z","v":18478,"vw":8.78926},{"c":8.79,"h":8.84,"l":8.78,"n":1249,"o":8.79,"t":"2026-10-01T19:45:00Z","v":89197,"vw":8.806102},{"c":8.8,"h":8.8,"l":8.8,"n":17,"o":8.8,"t":"2026-10-01T20:00:00Z","v":62319,"vw":8.8},{"c":8.96,"h":8.96,"l":8.74,"n":320,"o":8.9,"t":"2026-10-02T13:30:00Z","v":30402,"vw":8.856028},{"c":8.97,"h":9.005,"l":8.935,"n":198,"o":8.94,"t":"2026-10-02T13:45:00Z","v":5945,"vw":8.969541},{"c":9.01,"h":9.01,"l":8.95,"n":39,"o":8.97,"t":"2026-10-02T14:00:00Z","v":1278,"vw":8.977143},{"c":9.065,"h":9.07,"l":8.99,"n":46,"o":8.99,"t":"2026-10-02T14:15:00Z","v":2088,"vw":9.034184},{"c":9.08,"h":9.08,"l":9.01,"n":64,"o":9.01,"t":"2026-10-02T14:30:00Z","v":3016,"vw":9.055649},{"c":8.99,"h":9.075,"l":8.99,"n":107,"o":9.075,"t":"2026-10-02T14:45:00Z","v":7625,"vw":9.019962},{"c":8.98,"h":9.02,"l":8.95,"n":156,"o":9.01,"t":"2026-10-02T15:00:00Z","v":9587,"vw":8.979563},{"c":9.03,"h":9.03,"l":8.97,"n":70,"o":9,"t":"2026-10-02T15:15:00Z","v":3691,"vw":9.006075},{"c":9.02,"h":9.03,"l":9.01,"n":89,"o":9.03,"t":"2026-10-02T15:30:00Z","v":3688,"vw":9.024107},{"c":9.01,"h":9.02,"l":9.01,"n":47,"o":9.01,"t":"2026-10-02T15:45:00Z","v":2147,"vw":9.01432},{"c":9.02,"h":9.04,"l":9.01,"n":47,"o":9.02,"t":"2026-10-02T16:00:00Z","v":2194,"vw":9.022787},{"c":9.03,"h":9.03,"l":8.945,"n":208,"o":9.01,"t":"2026-10-02T16:15:00Z","v":16288,"vw":8.999127},{"c":9.0499,"h":9.0499,"l":9.035,"n":44,"o":9.035,"t":"2026-10-02T16:30:00Z","v":3111,"vw":9.04496},{"c":9.015,"h":9.055,"l":9.015,"n":103,"o":9.04,"t":"2026-10-02T16:45:00Z","v":6362,"vw":9.043412},{"c":9.02,"h":9.02,"l":9.01,"n":82,"o":9.015,"t":"2026-10-02T17:00:00Z","v":3718,"vw":9.018768},{"c":9.03,"h":9.06,"l":9.02,"n":127,"o":9.02,"t":"2026-10-02T17:15:00Z","v":12968,"vw":9.05364},{"c":8.98,"h":9.05,"l":8.975,"n":166,"o":9.025,"t":"2026-10-02T17:30:00Z","v":14924,"vw":9.015463},{"c":8.97,"h":8.98,"l":8.951,"n":142,"o":8.98,"t":"2026-10-02T17:45:00Z","v":15560,"vw":8.969177},{"c":8.99,"h":8.99,"l":8.965,"n":68,"o":8.97,"t":"2026-10-02T18:00:00Z","v":2555,"vw":8.977585},{"c":8.985,"h":8.985,"l":8.98,"n":83,"o":8.985,"t":"2026-10-02T18:15:00Z","v":4235,"vw":8.984285},{"c":9.02,"h":9.02,"l":8.985,"n":180,"o":8.985,"t":"2026-10-02T18:30:00Z","v":14529,"vw":9.000361},{"c":8.98,"h":9.015,"l":8.98,"n":249,"o":9.015,"t":"2026-10-02T18:45:00Z","v":15790,"vw":9.005612},{"c":8.965,"h":8.98,"l":8.94,"n":188,"o":8.98,"t":"2026-10-02T19:00:00Z","v":10286,"vw":8.954765},{"c":8.915,"h":8.965,"l":8.88,"n":356,"o":8.965,"t":"2026-10-02T19:15:00Z","v":58592,"vw":8.92632},{"c":8.93,"h":8.95,"l":8.89,"n":384,"o":8.915,"t":"2026-10-02T19:30:00Z","v":39284,"vw":8.918227},{"c":8.945,"h":8.97,"l":8.84,"n":2195,"o":8.935,"t":"2026-10-02T19:45:00Z","v":270315,"vw":8.929962},{"c":8.96,"h":8.96,"l":8.96,"n":20,"o":8.96,"t":"2026-10-02T20:00:00Z","v":600283,"vw":8.96},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-05T08:00:00Z","v":145,"vw":9.11},{"c":9.06,"h":9.06,"l":9.06,"n":5,"o":9.06,"t":"2026-10-05T13:15:00Z","v":1000,"vw":9.06},{"c":8.92,"h":9.075,"l":8.84,"n":91,"o":9.01,"t":"2026-10-05T13:30:00Z","v":7624,"vw":8.988279},{"c":8.925,"h":8.9972,"l":8.885,"n":38,"o":8.885,"t":"2026-10-05T13:45:00Z","v":3196,"vw":8.960183},{"c":9.005,"h":9.04,"l":8.975,"n":91,"o":8.99,"t":"2026-10-05T14:00:00Z","v":25037,"vw":8.981549},{"c":8.97,"h":9.015,"l":8.95,"n":94,"o":8.95,"t":"2026-10-05T14:15:00Z","v":2484,"vw":8.985625},{"c":8.895,"h":8.94,"l":8.88,"n":143,"o":8.94,"t":"2026-10-05T14:30:00Z","v":8403,"vw":8.902788},{"c":8.895,"h":8.93,"l":8.88,"n":193,"o":8.895,"t":"2026-10-05T14:45:00Z","v":10475,"vw":8.904159},{"c":8.92,"h":8.94,"l":8.9,"n":135,"o":8.905,"t":"2026-10-05T15:00:00Z","v":9071,"vw":8.9203},{"c":8.93,"h":8.95,"l":8.925,"n":167,"o":8.925,"t":"2026-10-05T15:15:00Z","v":8547,"vw":8.935687},{"c":8.95,"h":8.98,"l":8.93,"n":181,"o":8.93,"t":"2026-10-05T15:30:00Z","v":13780,"vw":8.953012},{"c":8.94,"h":8.96,"l":8.89,"n":317,"o":8.95,"t":"2026-10-05T15:45:00Z","v":22958,"vw":8.919577},{"c":8.975,"h":8.975,"l":8.94,"n":91,"o":8.94,"t":"2026-10-05T16:00:00Z","v":4247,"vw":8.950841},{"c":8.9865,"h":8.9865,"l":8.96,"n":81,"o":8.97,"t":"2026-10-05T16:15:00Z","v":2429,"vw":8.970931},{"c":8.98,"h":8.99,"l":8.97,"n":89,"o":8.975,"t":"2026-10-05T16:30:00Z","v":3592,"vw":8.981674},{"c":8.97,"h":8.98,"l":8.95,"n":136,"o":8.98,"t":"2026-10-05T16:45:00Z","v":8476,"vw":8.966368},{"c":8.95,"h":8.97,"l":8.925,"n":98,"o":8.97,"t":"2026-10-05T17:00:00Z","v":4649,"vw":8.945313},{"c":8.945,"h":9,"l":8.93,"n":276,"o":8.95,"t":"2026-10-05T17:15:00Z","v":33428,"vw":8.961979},{"c":8.92,"h":8.945,"l":8.91,"n":99,"o":8.945,"t":"2026-10-05T17:30:00Z","v":12956,"vw":8.929379},{"c":8.935,"h":8.94,"l":8.92,"n":141,"o":8.92,"t":"2026-10-05T17:45:00Z","v":6623,"vw":8.928344},{"c":8.96,"h":8.98,"l":8.92,"n":148,"o":8.92,"t":"2026-10-05T18:00:00Z","v":9725,"vw":8.962479},{"c":8.97,"h":8.97,"l":8.9502,"n":188,"o":8.96,"t":"2026-10-05T18:15:00Z","v":7708,"vw":8.96227},{"c":8.97,"h":8.97,"l":8.96,"n":44,"o":8.97,"t":"2026-10-05T18:30:00Z","v":2842,"vw":8.969107},{"c":8.985,"h":8.99,"l":8.97,"n":151,"o":8.97,"t":"2026-10-05T18:45:00Z","v":7022,"vw":8.98231},{"c":8.98,"h":8.995,"l":8.97,"n":157,"o":8.99,"t":"2026-10-05T19:00:00Z","v":7140,"vw":8.983553},{"c":9.015,"h":9.015,"l":8.98,"n":158,"o":8.98,"t":"2026-10-05T19:15:00Z","v":8627,"vw":8.993875},{"c":9,"h":9.02,"l":8.99,"n":352,"o":9.02,"t":"2026-10-05T19:30:00Z","v":17218,"vw":9.007567},{"c":9.02,"h":9.03,"l":8.97,"n":1788,"o":9,"t":"2026-10-05T19:45:00Z","v":171461,"vw":8.999623},{"c":9,"h":9,"l":9,"n":19,"o":9,"t":"2026-10-05T20:00:00Z","v":64701,"vw":9},{"c":8.935,"h":9.16,"l":8.93,"n":80,"o":9.01,"t":"2026-10-06T13:30:00Z","v":4003,"vw":9.037992},{"c":8.98,"h":9.05,"l":8.98,"n":67,"o":9.05,"t":"2026-10-06T13:45:00Z","v":2623,"vw":9.012785},{"c":9.0307,"h":9.05,"l":8.96,"n":60,"o":9,"t":"2026-10-06T14:00:00Z","v":2733,"vw":9.022102},{"c":8.92,"h":9.005,"l":8.91,"n":154,"o":9.005,"t":"2026-10-06T14:15:00Z","v":5887,"vw":8.941149},{"c":8.935,"h":8.97,"l":8.92,"n":107,"o":8.96,"t":"2026-10-06T14:30:00Z","v":8363,"vw":8.948826},{"c":8.96,"h":8.96,"l":8.93,"n":51,"o":8.94,"t":"2026-10-06T14:45:00Z","v":1762,"vw":8.94714},{"c":8.96,"h":8.97,"l":8.95,"n":123,"o":8.96,"t":"2026-10-06T15:00:00Z","v":6616,"vw":8.961622},{"c":8.945,"h":8.9699,"l":8.92,"n":133,"o":8.95,"t":"2026-10-06T15:15:00Z","v":6146,"vw":8.943303},{"c":9,"h":9,"l":8.89,"n":283,"o":8.94,"t":"2026-10-06T15:30:00Z","v":27097,"vw":8.94073},{"c":8.97,"h":8.99,"l":8.97,"n":81,"o":8.98,"t":"2026-10-06T15:45:00Z","v":2941,"vw":8.978168},{"c":8.96,"h":8.975,"l":8.96,"n":96,"o":8.975,"t":"2026-10-06T16:00:00Z","v":4451,"vw":8.967018},{"c":8.98,"h":8.99,"l":8.95,"n":78,"o":8.95,"t":"2026-10-06T16:15:00Z","v":3404,"vw":8.976266},{"c":8.97,"h":8.98,"l":8.97,"n":36,"o":8.9758,"t":"2026-10-06T16:30:00Z","v":2516,"vw":8.97239},{"c":8.985,"h":8.99,"l":8.935,"n":254,"o":8.97,"t":"2026-10-06T16:45:00Z","v":13269,"vw":8.971372},{"c":8.99,"h":8.99,"l":8.98,"n":77,"o":8.99,"t":"2026-10-06T17:00:00Z","v":4820,"vw":8.987299},{"c":8.97,"h":8.99,"l":8.96,"n":67,"o":8.99,"t":"2026-10-06T17:15:00Z","v":4423,"vw":8.979119},{"c":8.975,"h":8.98,"l":8.9701,"n":75,"o":8.98,"t":"2026-10-06T17:30:00Z","v":3936,"vw":8.977009},{"c":8.99,"h":8.99,"l":8.98,"n":116,"o":8.98,"t":"2026-10-06T17:45:00Z","v":4484,"vw":8.984677},{"c":8.9906,"h":8.995,"l":8.985,"n":135,"o":8.985,"t":"2026-10-06T18:00:00Z","v":5155,"vw":8.993269},{"c":9.01,"h":9.01,"l":8.995,"n":160,"o":8.995,"t":"2026-10-06T18:15:00Z","v":7864,"vw":9.001282},{"c":8.985,"h":9.01,"l":8.98,"n":183,"o":9.01,"t":"2026-10-06T18:30:00Z","v":10160,"vw":8.997183},{"c":8.97,"h":8.985,"l":8.965,"n":257,"o":8.985,"t":"2026-10-06T18:45:00Z","v":14905,"vw":8.976391},{"c":8.965,"h":8.975,"l":8.965,"n":219,"o":8.97,"t":"2026-10-06T19:00:00Z","v":8819,"vw":8.96989},{"c":8.93,"h":8.97,"l":8.93,"n":327,"o":8.97,"t":"2026-10-06T19:15:00Z","v":13764,"vw":8.959359},{"c":8.95,"h":8.95,"l":8.9,"n":461,"o":8.93,"t":"2026-10-06T19:30:00Z","v":28304,"vw":8.927337},{"c":8.995,"h":9.01,"l":8.94,"n":1335,"o":8.94,"t":"2026-10-06T19:45:00Z","v":86392,"vw":8.972894},{"c":9,"h":9,"l":9,"n":14,"o":9,"t":"2026-10-06T20:00:00Z","v":61300,"vw":9},{"c":9.145,"h":9.145,"l":8.91,"n":80,"o":8.91,"t":"2026-10-07T13:30:00Z","v":9490,"vw":8.955544},{"c":9.125,"h":9.135,"l":9.025,"n":38,"o":9.025,"t":"2026-10-07T13:45:00Z","v":1457,"vw":9.090111},{"c":9.095,"h":9.145,"l":9.07,"n":268,"o":9.12,"t":"2026-10-07T14:00:00Z","v":10115,"vw":9.112801},{"c":9.11,"h":9.15,"l":9.06,"n":152,"o":9.1,"t":"2026-10-07T14:15:00Z","v":7291,"vw":9.101971},{"c":9.12,"h":9.14,"l":9.12,"n":73,"o":9.14,"t":"2026-10-07T14:30:00Z","v":2378,"vw":9.134272},{"c":9.19,"h":9.19,"l":9.0836,"n":187,"o":9.0836,"t":"2026-10-07T14:45:00Z","v":9845,"vw":9.152609},{"c":9.17,"h":9.19,"l":9.15,"n":91,"o":9.17,"t":"2026-10-07T15:00:00Z","v":3745,"vw":9.168411},{"c":9.135,"h":9.145,"l":9.12,"n":48,"o":9.145,"t":"2026-10-07T15:15:00Z","v":1207,"vw":9.133988},{"c":9.14,"h":9.15,"l":9.135,"n":86,"o":9.15,"t":"2026-10-07T15:30:00Z","v":4857,"vw":9.146514},{"c":9.17,"h":9.17,"l":9.15,"n":119,"o":9.15,"t":"2026-10-07T15:45:00Z","v":4559,"vw":9.162251},{"c":9.14,"h":9.16,"l":9.12,"n":51,"o":9.16,"t":"2026-10-07T16:00:00Z","v":1419,"vw":9.144286},{"c":9.185,"h":9.185,"l":9.13,"n":121,"o":9.14,"t":"2026-10-07T16:15:00Z","v":5023,"vw":9.163129},{"c":9.19,"h":9.19,"l":9.17,"n":36,"o":9.185,"t":"2026-10-07T16:30:00Z","v":1320,"vw":9.181632},{"c":9.145,"h":9.195,"l":9.1309,"n":128,"o":9.19,"t":"2026-10-07T16:45:00Z","v":6692,"vw":9.166307},{"c":9.15,"h":9.15,"l":9.12,"n":85,"o":9.13,"t":"2026-10-07T17:00:00Z","v":2800,"vw":9.13694},{"c":9.11,"h":9.14,"l":9.11,"n":102,"o":9.14,"t":"2026-10-07T17:15:00Z","v":3007,"vw":9.122635},{"c":9.125,"h":9.125,"l":9.095,"n":202,"o":9.12,"t":"2026-10-07T17:30:00Z","v":7258,"vw":9.111997},{"c":9.115,"h":9.13,"l":9.115,"n":67,"o":9.125,"t":"2026-10-07T17:45:00Z","v":2911,"vw":9.122188},{"c":9.0839,"h":9.13,"l":9.0839,"n":113,"o":9.12,"t":"2026-10-07T18:00:00Z","v":5253,"vw":9.116764},{"c":9.1,"h":9.11,"l":9.1,"n":65,"o":9.1,"t":"2026-10-07T18:15:00Z","v":2481,"vw":9.101343},{"c":9.09,"h":9.12,"l":9.09,"n":80,"o":9.12,"t":"2026-10-07T18:30:00Z","v":4687,"vw":9.100595},{"c":9.075,"h":9.085,"l":9.045,"n":278,"o":9.08,"t":"2026-10-07T18:45:00Z","v":13747,"vw":9.067851},{"c":9.06,"h":9.1,"l":9.05,"n":367,"o":9.09,"t":"2026-10-07T19:00:00Z","v":14945,"vw":9.070953},{"c":9.055,"h":9.07,"l":9.055,"n":247,"o":9.06,"t":"2026-10-07T19:15:00Z","v":13405,"vw":9.060998},{"c":9.08,"h":9.09,"l":9.025,"n":378,"o":9.04,"t":"2026-10-07T19:30:00Z","v":29047,"vw":9.057751},{"c":9.125,"h":9.13,"l":9.07,"n":1261,"o":9.085,"t":"2026-10-07T19:45:00Z","v":79127,"vw":9.111591},{"c":9.13,"h":9.13,"l":9.13,"n":15,"o":9.13,"t":"2026-10-07T20:00:00Z","v":77257,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":3,"o":9.13,"t":"2026-10-08T13:00:00Z","v":482598,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":4,"o":9.13,"t":"2026-10-08T13:15:00Z","v":25681,"vw":9.13},{"c":9,"h":9.18,"l":8.91,"n":79,"o":9.18,"t":"2026-10-08T13:30:00Z","v":10541,"vw":9.152792},{"c":9.12,"h":9.13,"l":9,"n":55,"o":9,"t":"2026-10-08T13:45:00Z","v":4489,"vw":9.111544},{"c":9.04,"h":9.095,"l":9.04,"n":55,"o":9.08,"t":"2026-10-08T14:00:00Z","v":1339,"vw":9.065357},{"c":9.0528,"h":9.08,"l":9.0528,"n":12,"o":9.07,"t":"2026-10-08T14:15:00Z","v":650,"vw":9.0676},{"c":9.07,"h":9.07,"l":9.045,"n":10,"o":9.045,"t":"2026-10-08T14:30:00Z","v":259,"vw":9.0575},{"c":9.01,"h":9.07,"l":9.01,"n":85,"o":9.07,"t":"2026-10-08T14:45:00Z","v":5086,"vw":9.027089},{"c":9,"h":9.05,"l":8.96,"n":50,"o":8.9836,"t":"2026-10-08T15:00:00Z","v":3092,"vw":8.980522},{"c":9.02,"h":9.05,"l":9.015,"n":83,"o":9.015,"t":"2026-10-08T15:15:00Z","v":5075,"vw":9.035575},{"c":9.01,"h":9.02,"l":8.995,"n":64,"o":9.015,"t":"2026-10-08T15:30:00Z","v":3077,"vw":9.011383},{"c":9.03,"h":9.03,"l":8.995,"n":104,"o":9.01,"t":"2026-10-08T15:45:00Z","v":8734,"vw":9.015561},{"c":9.01,"h":9.04,"l":8.995,"n":48,"o":9.02,"t":"2026-10-08T16:00:00Z","v":2289,"vw":9.018485},{"c":9.01,"h":9.08,"l":9.01,"n":166,"o":9.01,"t":"2026-10-08T16:15:00Z","v":12186,"vw":9.046393},{"c":9,"h":9.015,"l":8.98,"n":53,"o":9.015,"t":"2026-10-08T16:30:00Z","v":3756,"vw":8.990984},{"c":9.08,"h":9.08,"l":9.01,"n":170,"o":9.01,"t":"2026-10-08T16:45:00Z","v":5553,"vw":9.043762},{"c":9.13,"h":9.13,"l":9.1,"n":103,"o":9.1,"t":"2026-10-08T17:00:00Z","v":3231,"vw":9.114231},{"c":9.105,"h":9.13,"l":9.1,"n":99,"o":9.12,"t":"2026-10-08T17:15:00Z","v":4801,"vw":9.116682},{"c":9.15,"h":9.16,"l":9.11,"n":152,"o":9.11,"t":"2026-10-08T17:30:00Z","v":8319,"vw":9.145409},{"c":9.16,"h":9.17,"l":9.13,"n":80,"o":9.17,"t":"2026-10-08T17:45:00Z","v":5134,"vw":9.150172},{"c":9.15,"h":9.15,"l":9.14,"n":55,"o":9.15,"t":"2026-10-08T18:00:00Z","v":2163,"vw":9.148465},{"c":9.16,"h":9.16,"l":9.14,"n":189,"o":9.16,"t":"2026-10-08T18:15:00Z","v":7794,"vw":9.153672},{"c":9.15,"h":9.16,"l":9.14,"n":40,"o":9.15,"t":"2026-10-08T18:30:00Z","v":2661,"vw":9.151719},{"c":9.12,"h":9.15,"l":9.12,"n":119,"o":9.15,"t":"2026-10-08T18:45:00Z","v":6347,"vw":9.140149},{"c":9.16,"h":9.16,"l":9.135,"n":200,"o":9.135,"t":"2026-10-08T19:00:00Z","v":10005,"vw":9.149088},{"c":9.14,"h":9.16,"l":9.13,"n":178,"o":9.15,"t":"2026-10-08T19:15:00Z","v":8217,"vw":9.145237},{"c":9.11,"h":9.14,"l":9.11,"n":320,"o":9.13,"t":"2026-10-08T19:30:00Z","v":14302,"vw":9.123767},{"c":9.1,"h":9.12,"l":9.09,"n":1188,"o":9.11,"t":"2026-10-08T19:45:00Z","v":59658,"vw":9.104032},{"c":9.11,"h":9.11,"l":9.11,"n":15,"o":9.11,"t":"2026-10-08T20:00:00Z","v":58447,"vw":9.11},{"c":9.07,"h":9.37,"l":9.07,"n":3,"o":9.37,"t":"2026-10-09T08:00:00Z","v":325,"vw":9.183208},{"c":9.2,"h":9.2,"l":9,"n":21,"o":9,"t":"2026-10-09T08:30:00Z","v":411,"vw":9.083382},{"c":9.175,"h":9.27,"l":9.11,"n":93,"o":9.11,"t":"2026-10-09T13:30:00Z","v":8373,"vw":9.175881},{"c":9.17,"h":9.19,"l":9.14,"n":42,"o":9.14,"t":"2026-10-09T13:45:00Z","v":1570,"vw":9.156997},{"c":9.21,"h":9.26,"l":9.15,"n":17,"o":9.205,"t":"2026-10-09T14:00:00Z","v":718,"vw":9.201858},{"c":9.15,"h":9.16,"l":9.085,"n":203,"o":9.14,"t":"2026-10-09T14:15:00Z","v":13775,"vw":9.114396},{"c":9.15,"h":9.15,"l":9.12,"n":161,"o":9.12,"t":"2026-10-09T14:30:00Z","v":7345,"vw":9.143642},{"c":9.14,"h":9.14,"l":9.1,"n":137,"o":9.13,"t":"2026-10-09T14:45:00Z","v":5746,"vw":9.131903},{"c":9.15,"h":9.19,"l":9.14,"n":119,"o":9.14,"t":"2026-10-09T15:00:00Z","v":4217,"vw":9.17217},{"c":9.14,"h":9.16,"l":9.14,"n":13,"o":9.16,"t":"2026-10-09T15:15:00Z","v":320,"vw":9.15},{"c":9.14,"h":9.14,"l":9.13,"n":25,"o":9.14,"t":"2026-10-09T15:30:00Z","v":810,"vw":9.138},{"c":9.16,"h":9.16,"l":9.13,"n":52,"o":9.13,"t":"2026-10-09T15:45:00Z","v":1756,"vw":9.14417},{"c":9.185,"h":9.22,"l":9.14,"n":281,"o":9.14,"t":"2026-10-09T16:00:00Z","v":54517,"vw":9.196589},{"c":9.15,"h":9.15,"l":9.15,"n":16,"o":9.15,"t":"2026-10-09T16:15:00Z","v":438,"vw":9.15},{"c":9.155,"h":9.155,"l":9.14,"n":13,"o":9.155,"t":"2026-10-09T16:30:00Z","v":514,"vw":9.15},{"c":9.165,"h":9.17,"l":9.14,"n":66,"o":9.14,"t":"2026-10-09T16:45:00Z","v":2360,"vw":9.160135},{"c":9.155,"h":9.18,"l":9.15,"n":102,"o":9.17,"t":"2026-10-09T17:00:00Z","v":4862,"vw":9.162247},{"c":9.12,"h":9.155,"l":9.12,"n":123,"o":9.155,"t":"2026-10-09T17:15:00Z","v":5418,"vw":9.133889},{"c":9.13,"h":9.14,"l":9.12,"n":30,"o":9.12,"t":"2026-10-09T17:30:00Z","v":1853,"vw":9.133272},{"c":9.13,"h":9.14,"l":9.13,"n":45,"o":9.14,"t":"2026-10-09T17:45:00Z","v":1877,"vw":9.135},{"c":9.155,"h":9.155,"l":9.13,"n":86,"o":9.13,"t":"2026-10-09T18:00:00Z","v":3013,"vw":9.143823},{"c":9.155,"h":9.16,"l":9.145,"n":94,"o":9.15,"t":"2026-10-09T18:15:00Z","v":4108,"vw":9.151141},{"c":9.155,"h":9.17,"l":9.15,"n":73,"o":9.155,"t":"2026-10-09T18:30:00Z","v":4116,"vw":9.159343},{"c":9.165,"h":9.17,"l":9.135,"n":173,"o":9.15,"t":"2026-10-09T18:45:00Z","v":11173,"vw":9.158072},{"c":9.13,"h":9.1699,"l":9.13,"n":115,"o":9.16,"t":"2026-10-09T19:00:00Z","v":3386,"vw":9.149058},{"c":9.13,"h":9.14,"l":9.11,"n":505,"o":9.12,"t":"2026-10-09T19:15:00Z","v":33394,"vw":9.123083},{"c":9.125,"h":9.14,"l":9.12,"n":592,"o":9.125,"t":"2026-10-09T19:30:00Z","v":23302,"vw":9.132268},{"c":9.1,"h":9.14,"l":9.08,"n":1652,"o":9.125,"t":"2026-10-09T19:45:00Z","v":74413,"vw":9.109503},{"c":9.08,"h":9.1,"l":9.08,"n":26,"o":9.1,"t":"2026-10-09T20:00:00Z","v":49424,"vw":9.099836},{"c":9.085,"h":9.14,"l":9.04,"n":91,"o":9.04,"t":"2026-10-12T13:30:00Z","v":9783,"vw":9.062768},{"c":9.17,"h":9.22,"l":9.115,"n":20,"o":9.22,"t":"2026-10-12T13:45:00Z","v":819,"vw":9.16875},{"c":9.12,"h":9.12,"l":9.06,"n":51,"o":9.115,"t":"2026-10-12T14:00:00Z","v":2902,"vw":9.103373},{"c":9.14,"h":9.1499,"l":9.045,"n":114,"o":9.105,"t":"2026-10-12T14:15:00Z","v":6438,"vw":9.098032},{"c":9.17,"h":9.17,"l":9.125,"n":122,"o":9.13,"t":"2026-10-12T14:30:00Z","v":5140,"vw":9.155283},{"c":9.15,"h":9.175,"l":9.145,"n":125,"o":9.175,"t":"2026-10-12T14:45:00Z","v":5227,"vw":9.159367},{"c":9.13,"h":9.17,"l":9.13,"n":134,"o":9.16,"t":"2026-10-12T15:00:00Z","v":4604,"vw":9.152374},{"c":9.1,"h":9.15,"l":9.1,"n":127,"o":9.14,"t":"2026-10-12T15:15:00Z","v":5998,"vw":9.130144},{"c":9.12,"h":9.12,"l":9.09,"n":74,"o":9.115,"t":"2026-10-12T15:30:00Z","v":4173,"vw":9.100083},{"c":9.11,"h":9.1325,"l":9.11,"n":62,"o":9.1325,"t":"2026-10-12T15:45:00Z","v":2591,"vw":9.121845},{"c":9.105,"h":9.13,"l":9.1,"n":113,"o":9.13,"t":"2026-10-12T16:00:00Z","v":4427,"vw":9.112535},{"c":9.11,"h":9.125,"l":9.11,"n":76,"o":9.12,"t":"2026-10-12T16:15:00Z","v":2692,"vw":9.114899},{"c":9.13,"h":9.13,"l":9.105,"n":112,"o":9.11,"t":"2026-10-12T16:30:00Z","v":5310,"vw":9.11674},{"c":9.115,"h":9.1377,"l":9.11,"n":119,"o":9.13,"t":"2026-10-12T16:45:00Z","v":7790,"vw":9.12077},{"c":9.1,"h":9.1167,"l":9.085,"n":81,"o":9.1078,"t":"2026-10-12T17:00:00Z","v":4807,"vw":9.103653},{"c":9.11,"h":9.13,"l":9.1,"n":124,"o":9.11,"t":"2026-10-12T17:15:00Z","v":6954,"vw":9.11797},{"c":9.11,"h":9.11,"l":9.1,"n":104,"o":9.11,"t":"2026-10-12T17:30:00Z","v":5224,"vw":9.106215},{"c":9.115,"h":9.12,"l":9.11,"n":59,"o":9.11,"t":"2026-10-12T17:45:00Z","v":1448,"vw":9.116},{"c":9.155,"h":9.155,"l":9.115,"n":134,"o":9.115,"t":"2026-10-12T18:00:00Z","v":5009,"vw":9.134367},{"c":9.165,"h":9.17,"l":9.145,"n":257,"o":9.155,"t":"2026-10-12T18:15:00Z","v":12336,"vw":9.159029},{"c":9.15,"h":9.165,"l":9.15,"n":117,"o":9.165,"t":"2026-10-12T18:30:00Z","v":4266,"vw":9.156864},{"c":9.15,"h":9.16,"l":9.14,"n":148,"o":9.155,"t":"2026-10-12T18:45:00Z","v":7405,"vw":9.150563},{"c":9.16,"h":9.16,"l":9.14,"n":133,"o":9.15,"t":"2026-10-12T19:00:00Z","v":6407,"vw":9.151316},{"c":9.155,"h":9.17,"l":9.14,"n":283,"o":9.165,"t":"2026-10-12T19:15:00Z","v":17508,"vw":9.153889},{"c":9.175,"h":9.18,"l":9.16,"n":411,"o":9.17,"t":"2026-10-12T19:30:00Z","v":19780,"vw":9.169168},{"c":9.15,"h":9.2,"l":9.14,"n":1265,"o":9.175,"t":"2026-10-12T19:45:00Z","v":70218,"vw":9.167091},{"c":9.15,"h":9.15,"l":9.15,"n":10,"o":9.15,"t":"2026-10-12T20:00:00Z","v":50536,"vw":9.15},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-12T20:15:00Z","v":100,"vw":9.11},{"c":9.22,"h":9.23,"l":9.08,"n":43,"o":9.17,"t":"2026-10-13T13:30:00Z","v":5475,"vw":9.169395},{"c":9.04,"h":9.15,"l":9.035,"n":73,"o":9.085,"t":"2026-10-13T13:45:00Z","v":1582,"vw":9.083889},{"c":9.03,"h":9.0575,"l":8.9975,"n":55,"o":9.055,"t":"2026-10-13T14:00:00Z","v":2645,"vw":9.027023},{"c":9.045,"h":9.05,"l":9.045,"n":28,"o":9.05,"t":"2026-10-13T14:15:00Z","v":772,"vw":9.048489},{"c":9.07,"h":9.07,"l":9.0362,"n":75,"o":9.0362,"t":"2026-10-13T14:30:00Z","v":2366,"vw":9.053512},{"c":9.065,"h":9.08,"l":9.02,"n":90,"o":9.08,"t":"2026-10-13T14:45:00Z","v":7959,"vw":9.059295},{"c":9.08,"h":9.08,"l":9.06,"n":84,"o":9.065,"t":"2026-10-13T15:00:00Z","v":3188,"vw":9.072351},{"c":9.07,"h":9.09,"l":9.0341,"n":138,"o":9.08,"t":"2026-10-13T15:15:00Z","v":7260,"vw":9.061339},{"c":9.06,"h":9.07,"l":9.05,"n":101,"o":9.07,"t":"2026-10-13T15:30:00Z","v":2762,"vw":9.054923},{"c":9.09,"h":9.105,"l":9.05,"n":376,"o":9.05,"t":"2026-10-13T15:45:00Z","v":59418,"vw":9.084793},{"c":9.05,"h":9.09,"l":9.05,"n":204,"o":9.09,"t":"2026-10-13T16:00:00Z","v":13759,"vw":9.075667},{"c":9.05,"h":9.06,"l":9.03,"n":113,"o":9.04,"t":"2026-10-13T16:15:00Z","v":5426,"vw":9.048404},{"c":9.045,"h":9.06,"l":9.04,"n":152,"o":9.05,"t":"2026-10-13T16:30:00Z","v":5548,"vw":9.0524},{"c":9.045,"h":9.05,"l":9.04,"n":103,"o":9.04,"t":"2026-10-13T16:45:00Z","v":3515,"vw":9.044286},{"c":9.01,"h":9.045,"l":9.01,"n":222,"o":9.045,"t":"2026-10-13T17:00:00Z","v":9893,"vw":9.026141},{"c":9.01,"h":9.02,"l":8.995,"n":173,"o":9.01,"t":"2026-10-13T17:15:00Z","v":6587,"vw":9.007468},{"c":8.98,"h":9.0125,"l":8.98,"n":244,"o":9.01,"t":"2026-10-13T17:30:00Z","v":12712,"vw":9.001183},{"c":9,"h":9,"l":8.945,"n":390,"o":8.97,"t":"2026-10-13T17:45:00Z","v":31337,"vw":8.976092},{"c":9.01,"h":9.03,"l":9,"n":170,"o":9,"t":"2026-10-13T18:00:00Z","v":6949,"vw":9.014283},{"c":9.02,"h":9.02,"l":9.01,"n":150,"o":9.01,"t":"2026-10-13T18:15:00Z","v":6126,"vw":9.018306},{"c":9.03,"h":9.04,"l":9.02,"n":197,"o":9.02,"t":"2026-10-13T18:30:00Z","v":12322,"vw":9.026114},{"c":9.025,"h":9.03,"l":9.01,"n":232,"o":9.03,"t":"2026-10-13T18:45:00Z","v":10836,"vw":9.020479},{"c":9.02,"h":9.025,"l":9.0183,"n":160,"o":9.025,"t":"2026-10-13T19:00:00Z","v":6782,"vw":9.022137},{"c":9,"h":9.02,"l":8.99,"n":336,"o":9.02,"t":"2026-10-13T19:15:00Z","v":32612,"vw":9.000858},{"c":8.955,"h":9,"l":8.95,"n":388,"o":8.99,"t":"2026-10-13T19:30:00Z","v":27779,"vw":8.984935},{"c":9.01,"h":9.02,"l":8.95,"n":1346,"o":8.955,"t":"2026-10-13T19:45:00Z","v":96333,"vw":8.979755},{"c":9.05,"h":9.05,"l":9.02,"n":35,"o":9.02,"t":"2026-10-13T20:00:00Z","v":65880,"vw":9.022102},{"c":9.045,"h":9.12,"l":8.95,"n":240,"o":8.95,"t":"2026-10-14T13:30:00Z","v":34831,"vw":8.998956},{"c":9.05,"h":9.07,"l":9.05,"n":42,"o":9.06,"t":"2026-10-14T13:45:00Z","v":1903,"vw":9.058824},{"c":9.03,"h":9.095,"l":9.03,"n":119,"o":9.055,"t":"2026-10-14T14:00:00Z","v":5578,"vw":9.060782},{"c":9.02,"h":9.05,"l":8.99,"n":105,"o":9.02,"t":"2026-10-14T14:15:00Z","v":4421,"vw":9.016415},{"c":9.05,"h":9.05,"l":9.0332,"n":89,"o":9.05,"t":"2026-10-14T14:30:00Z","v":3549,"vw":9.048501},{"c":9.04,"h":9.05,"l":9,"n":174,"o":9.04,"t":"2026-10-14T14:45:00Z","v":12555,"vw":9.023417},{"c":9.02,"h":9.03,"l":9.015,"n":120,"o":9.03,"t":"2026-10-14T15:00:00Z","v":5327,"vw":9.022654},{"c":9.02,"h":9.03,"l":9,"n":106,"o":9.01,"t":"2026-10-14T15:15:00Z","v":5579,"vw":9.015208},{"c":9.01,"h":9.02,"l":9.005,"n":41,"o":9.015,"t":"2026-10-14T15:30:00Z","v":1922,"vw":9.011471},{"c":9.01,"h":9.05,"l":9.01,"n":163,"o":9.01,"t":"2026-10-14T15:45:00Z","v":11774,"vw":9.022075},{"c":8.98,"h":9.03,"l":8.98,"n":192,"o":9,"t":"2026-10-14T16:00:00Z","v":12138,"vw":9.007794},{"c":8.99,"h":8.99,"l":8.98,"n":42,"o":8.98,"t":"2026-10-14T16:15:00Z","v":3048,"vw":8.989583},{"c":8.97,"h":8.99,"l":8.97,"n":91,"o":8.99,"t":"2026-10-14T16:30:00Z","v":5265,"vw":8.978924},{"c":8.96,"h":8.965,"l":8.96,"n":45,"o":8.965,"t":"2026-10-14T16:45:00Z","v":2476,"vw":8.961653},{"c":8.94,"h":8.9614,"l":8.94,"n":83,"o":8.9614,"t":"2026-10-14T17:00:00Z","v":5028,"vw":8.948413},{"c":8.935,"h":8.96,"l":8.935,"n":120,"o":8.94,"t":"2026-10-14T17:15:00Z","v":7530,"vw":8.947275},{"c":8.97,"h":8.97,"l":8.95,"n":190,"o":8.95,"t":"2026-10-14T17:30:00Z","v":11689,"vw":8.959795},{"c":8.98,"h":8.98,"l":8.965,"n":119,"o":8.97,"t":"2026-10-14T17:45:00Z","v":6082,"vw":8.969405},{"c":9.02,"h":9.02,"l":8.99,"n":120,"o":8.99,"t":"2026-10-14T18:00:00Z","v":6161,"vw":9.008378},{"c":9.04,"h":9.05,"l":9.025,"n":180,"o":9.025,"t":"2026-10-14T18:15:00Z","v":10588,"vw":9.039399},{"c":9.05,"h":9.065,"l":9.03,"n":156,"o":9.04,"t":"2026-10-14T18:30:00Z","v":9213,"vw":9.047014},{"c":9.075,"h":9.08,"l":9.05,"n":213,"o":9.05,"t":"2026-10-14T18:45:00Z","v":11594,"vw":9.066355},{"c":9.1,"h":9.1,"l":9.08,"n":181,"o":9.08,"t":"2026-10-14T19:00:00Z","v":10240,"vw":9.08981},{"c":9.07,"h":9.115,"l":9.07,"n":243,"o":9.1,"t":"2026-10-14T19:15:00Z","v":13469,"vw":9.101094},{"c":9.03,"h":9.08,"l":9.03,"n":237,"o":9.08,"t":"2026-10-14T19:30:00Z","v":12698,"vw":9.058869},{"c":9.085,"h":9.11,"l":9.02,"n":929,"o":9.03,"t":"2026-10-14T19:45:00Z","v":63028,"vw":9.072776},{"c":9.08,"h":9.08,"l":9.08,"n":22,"o":9.08,"t":"2026-10-14T20:00:00Z","v":49973,"vw":9.08},{"c":9.0273,"h":9.0273,"l":9.0273,"n":1,"o":9.0273,"t":"2026-10-14T21:15:00Z","v":400,"vw":9.0273},{"c":9.125,"h":9.225,"l":9.125,"n":52,"o":9.18,"t":"2026-10-15T13:30:00Z","v":4243,"vw":9.187608},{"c":9.1,"h":9.17,"l":9.1,"n":80,"o":9.1565,"t":"2026-10-15T13:45:00Z","v":4664,"vw":9.137556},{"c":9.16,"h":9.2,"l":9.14,"n":97,"o":9.15,"t":"2026-10-15T14:00:00Z","v":5531,"vw":9.183579},{"c":9.16,"h":9.18,"l":9.14,"n":74,"o":9.18,"t":"2026-10-15T14:15:00Z","v":2604,"vw":9.156916},{"c":9.11,"h":9.16,"l":9.11,"n":203,"o":9.145,"t":"2026-10-15T14:30:00Z","v":4455,"vw":9.131159},{"c":9.13,"h":9.13,"l":9.095,"n":97,"o":9.12,"t":"2026-10-15T14:45:00Z","v":2387,"vw":9.111039},{"c":9.065,"h":9.12,"l":9.065,"n":72,"o":9.12,"t":"2026-10-15T15:00:00Z","v":2666,"vw":9.088846},{"c":9.06,"h":9.06,"l":9.04,"n":101,"o":9.05,"t":"2026-10-15T15:15:00Z","v":5333,"vw":9.050211},{"c":9.1,"h":9.11,"l":9.05,"n":279,"o":9.06,"t":"2026-10-15T15:30:00Z","v":17384,"vw":9.06684},{"c":9.105,"h":9.11,"l":9.1,"n":83,"o":9.1,"t":"2026-10-15T15:45:00Z","v":6184,"vw":9.101325},{"c":9.09,"h":9.1099,"l":9.08,"n":178,"o":9.105,"t":"2026-10-15T16:00:00Z","v":15763,"vw":9.090889},{"c":9.07,"h":9.07,"l":9.06,"n":60,"o":9.07,"t":"2026-10-15T16:15:00Z","v":1853,"vw":9.067826},{"c":9.09,"h":9.105,"l":9.07,"n":218,"o":9.07,"t":"2026-10-15T16:30:00Z","v":13493,"vw":9.09107},{"c":9.06,"h":9.08,"l":9.0549,"n":86,"o":9.08,"t":"2026-10-15T16:45:00Z","v":2019,"vw":9.063812},{"c":9.05,"h":9.06,"l":9.05,"n":60,"o":9.06,"t":"2026-10-15T17:00:00Z","v":2272,"vw":9.051805},{"c":9.03,"h":9.05,"l":9.03,"n":44,"o":9.04,"t":"2026-10-15T17:15:00Z","v":1723,"vw":9.034271},{"c":9.03,"h":9.04,"l":9.025,"n":32,"o":9.025,"t":"2026-10-15T17:30:00Z","v":1175,"vw":9.028729},{"c":9.03,"h":9.03,"l":9.02,"n":33,"o":9.03,"t":"2026-10-15T17:45:00Z","v":968,"vw":9.027353},{"c":9.04,"h":9.045,"l":9.04,"n":150,"o":9.04,"t":"2026-10-15T18:00:00Z","v":4191,"vw":9.040611},{"c":9.03,"h":9.04,"l":9.03,"n":56,"o":9.04,"t":"2026-10-15T18:15:00Z","v":2027,"vw":9.035269},{"c":9.04,"h":9.04,"l":9.02,"n":87,"o":9.03,"t":"2026-10-15T18:30:00Z","v":5394,"vw":9.034103},{"c":9.035,"h":9.04,"l":9.035,"n":124,"o":9.04,"t":"2026-10-15T18:45:00Z","v":4861,"vw":9.039577},{"c":9.02,"h":9.04,"l":9.005,"n":215,"o":9.04,"t":"2026-10-15T19:00:00Z","v":10802,"vw":9.027574},{"c":9.02,"h":9.05,"l":9.02,"n":242,"o":9.02,"t":"2026-10-15T19:15:00Z","v":14195,"vw":9.036466},{"c":8.96,"h":9.02,"l":8.95,"n":266,"o":9.015,"t":"2026-10-15T19:30:00Z","v":13055,"vw":8.995816},{"c":8.985,"h":8.995,"l":8.915,"n":1443,"o":8.95,"t":"2026-10-15T19:45:00Z","v":94701,"vw":8.943962},{"c":8.98,"h":8.98,"l":8.98,"n":24,"o":8.98,"t":"2026-10-15T20:00:00Z","v":47021,"vw":8.98},{"c":8.96,"h":9.08,"l":8.95,"n":96,"o":9.02,"t":"2026-10-16T13:30:00Z","v":10317,"vw":9.009619},{"c":8.9701,"h":8.9701,"l":8.97,"n":7,"o":8.97,"t":"2026-10-16T13:45:00Z","v":700,"vw":8.970032},{"c":8.955,"h":9.035,"l":8.92,"n":35,"o":9.035,"t":"2026-10-16T14:00:00Z","v":1355,"vw":8.945342},{"c":8.915,"h":8.9594,"l":8.89,"n":87,"o":8.9,"t":"2026-10-16T14:15:00Z","v":5219,"vw":8.929179},{"c":8.93,"h":8.95,"l":8.89,"n":38,"o":8.89,"t":"2026-10-16T14:30:00Z","v":1427,"vw":8.921},{"c":8.925,"h":8.97,"l":8.91,"n":102,"o":8.95,"t":"2026-10-16T14:45:00Z","v":5779,"vw":8.935495},{"c":8.95,"h":8.95,"l":8.92,"n":42,"o":8.94,"t":"2026-10-16T15:00:00Z","v":1296,"vw":8.93625},{"c":8.915,"h":8.95,"l":8.895,"n":195,"o":8.95,"t":"2026-10-16T15:15:00Z","v":10076,"vw":8.919713},{"c":8.92,"h":8.94,"l":8.91,"n":252,"o":8.93,"t":"2026-10-16T15:30:00Z","v":14036,"vw":8.923736},{"c":8.905,"h":8.93,"l":8.9,"n":157,"o":8.93,"t":"2026-10-16T15:45:00Z","v":11333,"vw":8.908631},{"c":8.92,"h":8.93,"l":8.91,"n":138,"o":8.91,"t":"2026-10-16T16:00:00Z","v":9023,"vw":8.918391},{"c":8.91,"h":8.92,"l":8.9,"n":188,"o":8.92,"t":"2026-10-16T16:15:00Z","v":7705,"vw":8.907321},{"c":8.865,"h":8.91,"l":8.86,"n":162,"o":8.91,"t":"2026-10-16T16:30:00Z","v":9859,"vw":8.891717},{"c":8.82,"h":8.865,"l":8.81,"n":92,"o":8.865,"t":"2026-10-16T16:45:00Z","v":4468,"vw":8.84025},{"c":8.815,"h":8.85,"l":8.8,"n":168,"o":8.84,"t":"2026-10-16T17:00:00Z","v":12128,"vw":8.82954},{"c":8.825,"h":8.84,"l":8.815,"n":114,"o":8.815,"t":"2026-10-16T17:15:00Z","v":6165,"vw":8.824465},{"c":8.8741,"h":8.88,"l":8.82,"n":250,"o":8.825,"t":"2026-10-16T17:30:00Z","v":21139,"vw":8.85349},{"c":8.85,"h":8.88,"l":8.84,"n":226,"o":8.88,"t":"2026-10-16T17:45:00Z","v":19893,"vw":8.862455},{"c":8.85,"h":8.85,"l":8.79,"n":123,"o":8.845,"t":"2026-10-16T18:00:00Z","v":5467,"vw":8.833934},{"c":8.81,"h":8.86,"l":8.805,"n":227,"o":8.85,"t":"2026-10-16T18:15:00Z","v":13508,"vw":8.830361},{"c":8.86,"h":8.87,"l":8.81,"n":155,"o":8.81,"t":"2026-10-16T18:30:00Z","v":11018,"vw":8.844255},{"c":8.86,"h":8.87,"l":8.84,"n":204,"o":8.86,"t":"2026-10-16T18:45:00Z","v":14649,"vw":8.857499},{"c":8.86,"h":8.87,"l":8.85,"n":107,"o":8.855,"t":"2026-10-16T19:00:00Z","v":7194,"vw":8.858449},{"c":8.865,"h":8.885,"l":8.85,"n":243,"o":8.86,"t":"2026-10-16T19:15:00Z","v":18922,"vw":8.868508},{"c":8.81,"h":8.875,"l":8.81,"n":280,"o":8.865,"t":"2026-10-16T19:30:00Z","v":18663,"vw":8.850747},{"c":8.87,"h":8.87,"l":8.81,"n":983,"o":8.825,"t":"2026-10-16T19:45:00Z","v":79852,"vw":8.84978},{"c":8.85,"h":8.85,"l":8.85,"n":32,"o":8.85,"t":"2026-10-16T20:00:00Z","v":51398,"vw":8.85},{"c":8.85,"h":8.88,"l":8.85,"n":22,"o":8.88,"t":"2026-10-19T13:30:00Z","v":9010,"vw":8.879656},{"c":8.88,"h":8.9,"l":8.81,"n":62,"o":8.81,"t":"2026-10-19T13:45:00Z","v":6133,"vw":8.873966},{"c":8.87,"h":8.885,"l":8.86,"n":23,"o":8.885,"t":"2026-10-19T14:00:00Z","v":2015,"vw":8.868617},{"c":8.88,"h":8.89,"l":8.88,"n":19,"o":8.89,"t":"2026-10-19T14:15:00Z","v":756,"vw":8.884464},{"c":8.88,"h":8.88,"l":8.88,"n":28,"o":8.88,"t":"2026-10-19T14:30:00Z","v":1157,"vw":8.88},{"c":8.89,"h":8.89,"l":8.85,"n":208,"o":8.86,"t":"2026-10-19T14:45:00Z","v":18060,"vw":8.86437},{"c":8.93,"h":8.93,"l":8.895,"n":82,"o":8.895,"t":"2026-10-19T15:00:00Z","v":4720,"vw":8.916827},{"c":8.93,"h":8.93,"l":8.91,"n":157,"o":8.92,"t":"2026-10-19T15:15:00Z","v":8111,"vw":8.918812},{"c":8.95,"h":8.95,"l":8.92,"n":76,"o":8.93,"t":"2026-10-19T15:30:00Z","v":2966,"vw":8.931338},{"c":8.95,"h":8.96,"l":8.945,"n":61,"o":8.95,"t":"2026-10-19T15:45:00Z","v":2348,"vw":8.95},{"c":8.925,"h":8.95,"l":8.91,"n":106,"o":8.95,"t":"2026-10-19T16:00:00Z","v":7198,"vw":8.933757},{"c":8.93,"h":8.93,"l":8.925,"n":55,"o":8.925,"t":"2026-10-19T16:15:00Z","v":2049,"vw":8.927309},{"c":8.9,"h":8.925,"l":8.89,"n":72,"o":8.925,"t":"2026-10-19T16:30:00Z","v":4598,"vw":8.912204},{"c":8.88,"h":8.9,"l":8.88,"n":48,"o":8.89,"t":"2026-10-19T16:45:00Z","v":2970,"vw":8.890525},{"c":8.88,"h":8.89,"l":8.86,"n":104,"o":8.89,"t":"2026-10-19T17:00:00Z","v":4740,"vw":8.880977},{"c":8.875,"h":8.89,"l":8.86,"n":67,"o":8.88,"t":"2026-10-19T17:15:00Z","v":3407,"vw":8.876085},{"c":8.87,"h":8.875,"l":8.85,"n":94,"o":8.875,"t":"2026-10-19T17:30:00Z","v":6649,"vw":8.857593},{"c":8.88,"h":8.88,"l":8.86,"n":107,"o":8.87,"t":"2026-10-19T17:45:00Z","v":5032,"vw":8.877267},{"c":8.875,"h":8.88,"l":8.86,"n":184,"o":8.875,"t":"2026-10-19T18:00:00Z","v":15027,"vw":8.870723},{"c":8.875,"h":8.88,"l":8.875,"n":48,"o":8.875,"t":"2026-10-19T18:15:00Z","v":1740,"vw":8.875415},{"c":8.86,"h":8.88,"l":8.86,"n":136,"o":8.87,"t":"2026-10-19T18:30:00Z","v":6379,"vw":8.871925},{"c":8.86,"h":8.87,"l":8.85,"n":164,"o":8.87,"t":"2026-10-19T18:45:00Z","v":7799,"vw":8.861237},{"c":8.88,"h":8.88,"l":8.8521,"n":110,"o":8.86,"t":"2026-10-19T19:00:00Z","v":6333,"vw":8.869178},{"c":8.88,"h":8.89,"l":8.875,"n":212,"o":8.88,"t":"2026-10-19T19:15:00Z","v":13859,"vw":8.88047},{"c":8.89,"h":8.9,"l":8.875,"n":226,"o":8.88,"t":"2026-10-19T19:30:00Z","v":14449,"vw":8.887186},{"c":8.89,"h":8.9,"l":8.88,"n":912,"o":8.885,"t":"2026-10-19T19:45:00Z","v":55509,"vw":8.888913},{"c":8.88,"h":8.88,"l":8.88,"n":13,"o":8.88,"t":"2026-10-19T20:00:00Z","v":41759,"vw":8.88},{"c":8.95,"h":8.95,"l":8.83,"n":86,"o":8.94,"t":"2026-10-20T13:30:00Z","v":9280,"vw":8.92525},{"c":9.04,"h":9.04,"l":8.96,"n":131,"o":8.96,"t":"2026-10-20T13:45:00Z","v":24670,"vw":8.99744},{"c":9,"h":9.045,"l":9,"n":46,"o":9.045,"t":"2026-10-20T14:00:00Z","v":2356,"vw":9.015639},{"c":9.1,"h":9.11,"l":9.03,"n":39,"o":9.03,"t":"2026-10-20T14:15:00Z","v":1829,"vw":9.086087},{"c":9.1,"h":9.12,"l":9.09,"n":100,"o":9.11,"t":"2026-10-20T14:30:00Z","v":5715,"vw":9.106526},{"c":9.095,"h":9.12,"l":9.07,"n":126,"o":9.08,"t":"2026-10-20T14:45:00Z","v":7560,"vw":9.090804},{"c":9.065,"h":9.095,"l":9.05,"n":146,"o":9.0904,"t":"2026-10-20T15:00:00Z","v":13738,"vw":9.066004},{"c":9.06,"h":9.08,"l":9.06,"n":114,"o":9.075,"t":"2026-10-20T15:15:00Z","v":7970,"vw":9.068116},{"c":9.055,"h":9.08,"l":9.04,"n":374,"o":9.06,"t":"2026-10-20T15:30:00Z","v":37818,"vw":9.058095},{"c":9.05,"h":9.08,"l":9.04,"n":400,"o":9.055,"t":"2026-10-20T15:45:00Z","v":50667,"vw":9.061761},{"c":9,"h":9.056,"l":9,"n":109,"o":9.056,"t":"2026-10-20T16:00:00Z","v":6290,"vw":9.033946},{"c":9.01,"h":9.01,"l":8.97,"n":110,"o":8.97,"t":"2026-10-20T16:15:00Z","v":6044,"vw":8.9917},{"c":9.025,"h":9.03,"l":9.01,"n":71,"o":9.01,"t":"2026-10-20T16:30:00Z","v":4486,"vw":9.019704},{"c":9.02,"h":9.02,"l":9.005,"n":99,"o":9.02,"t":"2026-10-20T16:45:00Z","v":6873,"vw":9.01627},{"c":9.025,"h":9.03,"l":9.02,"n":35,"o":9.02,"t":"2026-10-20T17:00:00Z","v":2902,"vw":9.021739},{"c":9.02,"h":9.03,"l":9.01,"n":111,"o":9.03,"t":"2026-10-20T17:15:00Z","v":6794,"vw":9.026111},{"c":9.015,"h":9.015,"l":9.015,"n":6,"o":9.015,"t":"2026-10-20T17:30:00Z","v":2148,"vw":9.015},{"c":9.03,"h":9.03,"l":9.005,"n":164,"o":9.01,"t":"2026-10-20T17:45:00Z","v":9378,"vw":9.019617},{"c":9.03,"h":9.035,"l":9.03,"n":66,"o":9.03,"t":"2026-10-20T18:00:00Z","v":3533,"vw":9.030386},{"c":9.03,"h":9.03,"l":9.025,"n":41,"o":9.03,"t":"2026-10-20T18:15:00Z","v":2025,"vw":9.028949},{"c":9.135,"h":9.15,"l":9.04,"n":295,"o":9.04,"t":"2026-10-20T18:30:00Z","v":25172,"vw":9.096245},{"c":9.15,"h":9.175,"l":9.14,"n":608,"o":9.14,"t":"2026-10-20T18:45:00Z","v":70374,"vw":9.158282},{"c":9.155,"h":9.17,"l":9.15,"n":150,"o":9.165,"t":"2026-10-20T19:00:00Z","v":13214,"vw":9.159341},{"c":9.13,"h":9.17,"l":9.13,"n":812,"o":9.155,"t":"2026-10-20T19:15:00Z","v":92331,"vw":9.151018},{"c":9.24,"h":9.27,"l":9.14,"n":962,"o":9.14,"t":"2026-10-20T19:30:00Z","v":155843,"vw":9.209543},{"c":9.145,"h":9.265,"l":9.145,"n":1725,"o":9.24,"t":"2026-10-20T19:45:00Z","v":135856,"vw":9.197852},{"c":9.15,"h":9.15,"l":9.15,"n":18,"o":9.15,"t":"2026-10-20T20:00:00Z","v":98849,"vw":9.15},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-20T20:30:00Z","v":1159361,"vw":8.97},{"c":9.24,"h":9.24,"l":9,"n":4,"o":9,"t":"2026-10-21T13:00:00Z","v":999,"vw":9.12},{"c":9.23,"h":9.241,"l":9.09,"n":143,"o":9.17,"t":"2026-10-21T13:30:00Z","v":11136,"vw":9.196457},{"c":9.185,"h":9.29,"l":9.185,"n":210,"o":9.23,"t":"2026-10-21T13:45:00Z","v":17311,"vw":9.247352},{"c":9.19,"h":9.235,"l":9.04,"n":236,"o":9.235,"t":"2026-10-21T14:00:00Z","v":25971,"vw":9.155319},{"c":9.23,"h":9.23,"l":9.16,"n":82,"o":9.19,"t":"2026-10-21T14:15:00Z","v":28708,"vw":9.173457},{"c":9.265,"h":9.265,"l":9.24,"n":56,"o":9.25,"t":"2026-10-21T14:30:00Z","v":2684,"vw":9.245507},{"c":9.22,"h":9.26,"l":9.22,"n":162,"o":9.25,"t":"2026-10-21T14:45:00Z","v":9965,"vw":9.243519},{"c":9.15,"h":9.21,"l":9.15,"n":89,"o":9.21,"t":"2026-10-21T15:00:00Z","v":5460,"vw":9.187133},{"c":9.15,"h":9.17,"l":9.135,"n":71,"o":9.14,"t":"2026-10-21T15:15:00Z","v":3639,"vw":9.149438},{"c":9.1,"h":9.14,"l":9.1,"n":42,"o":9.14,"t":"2026-10-21T15:30:00Z","v":1966,"vw":9.116963},{"c":9.14,"h":9.16,"l":9.1,"n":202,"o":9.11,"t":"2026-10-21T15:45:00Z","v":28140,"vw":9.14077},{"c":9.15,"h":9.16,"l":9.13,"n":127,"o":9.13,"t":"2026-10-21T16:00:00Z","v":7085,"vw":9.151829},{"c":9.19,"h":9.19,"l":9.15,"n":99,"o":9.15,"t":"2026-10-21T16:15:00Z","v":6461,"vw":9.176305},{"c":9.28,"h":9.28,"l":9.195,"n":258,"o":9.195,"t":"2026-10-21T16:30:00Z","v":46311,"vw":9.250158},{"c":9.27,"h":9.285,"l":9.26,"n":87,"o":9.28,"t":"2026-10-21T16:45:00Z","v":6458,"vw":9.277024},{"c":9.28,"h":9.29,"l":9.255,"n":152,"o":9.26,"t":"2026-10-21T17:00:00Z","v":15669,"vw":9.277172},{"c":9.235,"h":9.27,"l":9.22,"n":215,"o":9.27,"t":"2026-10-21T17:15:00Z","v":34576,"vw":9.245561},{"c":9.245,"h":9.245,"l":9.225,"n":89,"o":9.225,"t":"2026-10-21T17:30:00Z","v":11149,"vw":9.237722},{"c":9.26,"h":9.26,"l":9.21,"n":285,"o":9.245,"t":"2026-10-21T17:45:00Z","v":34880,"vw":9.233357},{"c":9.2351,"h":9.285,"l":9.23,"n":248,"o":9.26,"t":"2026-10-21T18:00:00Z","v":21994,"vw":9.258189},{"c":9.235,"h":9.28,"l":9.22,"n":167,"o":9.25,"t":"2026-10-21T18:15:00Z","v":17880,"vw":9.259519},{"c":9.225,"h":9.235,"l":9.22,"n":95,"o":9.23,"t":"2026-10-21T18:30:00Z","v":6932,"vw":9.228091},{"c":9.165,"h":9.225,"l":9.165,"n":203,"o":9.225,"t":"2026-10-21T18:45:00Z","v":11325,"vw":9.194496},{"c":9.15,"h":9.17,"l":9.13,"n":193,"o":9.165,"t":"2026-10-21T19:00:00Z","v":12483,"vw":9.156862},{"c":9.15,"h":9.165,"l":9.145,"n":177,"o":9.16,"t":"2026-10-21T19:15:00Z","v":9242,"vw":9.155259},{"c":9.14,"h":9.165,"l":9.13,"n":421,"o":9.14,"t":"2026-10-21T19:30:00Z","v":29500,"vw":9.148669},{"c":9.12,"h":9.15,"l":9.12,"n":1177,"o":9.14,"t":"2026-10-21T19:45:00Z","v":76646,"vw":9.13374},{"c":9.126,"h":9.14,"l":9.12,"n":28,"o":9.14,"t":"2026-10-21T20:00:00Z","v":45287,"vw":9.139717},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-22T11:00:00Z","v":225,"vw":9.14},{"c":9.11,"h":9.22,"l":9.05,"n":244,"o":9.07,"t":"2026-10-22T13:30:00Z","v":19991,"vw":9.119985},{"c":9.2,"h":9.2,"l":9.1,"n":258,"o":9.115,"t":"2026-10-22T13:45:00Z","v":32692,"vw":9.166259},{"c":9.2,"h":9.235,"l":9.18,"n":181,"o":9.21,"t":"2026-10-22T14:00:00Z","v":23502,"vw":9.204805},{"c":9.155,"h":9.21,"l":9.155,"n":98,"o":9.19,"t":"2026-10-22T14:15:00Z","v":5407,"vw":9.186775},{"c":9.195,"h":9.195,"l":9.15,"n":146,"o":9.155,"t":"2026-10-22T14:30:00Z","v":9582,"vw":9.159807},{"c":9.185,"h":9.21,"l":9.185,"n":69,"o":9.195,"t":"2026-10-22T14:45:00Z","v":4813,"vw":9.199383},{"c":9.165,"h":9.185,"l":9.165,"n":34,"o":9.185,"t":"2026-10-22T15:00:00Z","v":1371,"vw":9.172404},{"c":9.1643,"h":9.19,"l":9.1643,"n":94,"o":9.17,"t":"2026-10-22T15:15:00Z","v":4067,"vw":9.179961},{"c":9.1,"h":9.16,"l":9.1,"n":76,"o":9.16,"t":"2026-10-22T15:30:00Z","v":6568,"vw":9.118552},{"c":9.145,"h":9.16,"l":9.09,"n":164,"o":9.1,"t":"2026-10-22T15:45:00Z","v":11858,"vw":9.129031},{"c":9.16,"h":9.16,"l":9.145,"n":166,"o":9.145,"t":"2026-10-22T16:00:00Z","v":6429,"vw":9.150559},{"c":9.18,"h":9.19,"l":9.15,"n":183,"o":9.15,"t":"2026-10-22T16:15:00Z","v":11649,"vw":9.175298},{"c":9.14,"h":9.17,"l":9.14,"n":83,"o":9.17,"t":"2026-10-22T16:30:00Z","v":3957,"vw":9.157222},{"c":9.18,"h":9.18,"l":9.13,"n":106,"o":9.13,"t":"2026-10-22T16:45:00Z","v":4914,"vw":9.15857},{"c":9.12,"h":9.17,"l":9.12,"n":176,"o":9.17,"t":"2026-10-22T17:00:00Z","v":10886,"vw":9.152039},{"c":9.115,"h":9.12,"l":9.11,"n":28,"o":9.12,"t":"2026-10-22T17:15:00Z","v":1221,"vw":9.112985},{"c":9.155,"h":9.17,"l":9.12,"n":118,"o":9.12,"t":"2026-10-22T17:30:00Z","v":6835,"vw":9.148781},{"c":9.15,"h":9.19,"l":9.15,"n":185,"o":9.16,"t":"2026-10-22T17:45:00Z","v":9047,"vw":9.177299},{"c":9.255,"h":9.26,"l":9.154,"n":456,"o":9.154,"t":"2026-10-22T18:00:00Z","v":95013,"vw":9.204659},{"c":9.35,"h":9.38,"l":9.255,"n":496,"o":9.27,"t":"2026-10-22T18:15:00Z","v":87933,"vw":9.314255},{"c":9.35,"h":9.36,"l":9.3,"n":160,"o":9.3499,"t":"2026-10-22T18:30:00Z","v":9122,"vw":9.338969},{"c":9.38,"h":9.38,"l":9.33,"n":241,"o":9.35,"t":"2026-10-22T18:45:00Z","v":19981,"vw":9.349978},{"c":9.3941,"h":9.41,"l":9.385,"n":273,"o":9.39,"t":"2026-10-22T19:00:00Z","v":20304,"vw":9.399864},{"c":9.465,"h":9.48,"l":9.385,"n":671,"o":9.395,"t":"2026-10-22T19:15:00Z","v":96227,"vw":9.417701},{"c":9.43,"h":9.49,"l":9.41,"n":909,"o":9.46,"t":"2026-10-22T19:30:00Z","v":72627,"vw":9.434837},{"c":9.52,"h":9.54,"l":9.395,"n":2610,"o":9.44,"t":"2026-10-22T19:45:00Z","v":307378,"vw":9.459897},{"c":9.52,"h":9.52,"l":9.52,"n":14,"o":9.52,"t":"2026-10-22T20:00:00Z","v":58783,"vw":9.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.977352032757736,"iv":1.510855206537243,"gamma":0.06911844003600004,"theta":-0.0197473612939969,"vega":0.007512923934220738,"rho":0.0012003497824806281,"breakevenPct":61.26420202476614},{"delta":0.25,"premium":0.3787866644768584,"strike":12.424266710462833,"iv":1.1060905655280644,"gamma":0.10811556297519094,"theta":-0.016375244454520453,"vega":0.008488728670599742,"rho":0.0015669665360585235,"breakevenPct":34.485854778778275},{"delta":0.3,"premium":0.41160023662714035,"strike":11.767995267457193,"iv":0.9802945272151071,"gamma":0.1407588864794706,"theta":-0.01521789619937144,"vega":0.00906026936616018,"rho":0.0019135331849780405,"breakevenPct":27.936927563911073},{"delta":0.35,"premium":0.4444138087774223,"strike":11.111723824451554,"iv":0.8544984889021497,"gamma":0.17340220998375025,"theta":-0.014060547944222427,"vega":0.009631810061720618,"rho":0.0022600998338975576,"breakevenPct":21.38800034904387},{"delta":0.4,"premium":0.47722738092770434,"strike":10.455452381445912,"iv":0.7287024505891923,"gamma":0.20604553348802995,"theta":-0.012903199689073414,"vega":0.010203350757281057,"rho":0.002606666482817075,"breakevenPct":14.839073134176658},{"delta":0.45,"premium":0.5698411705852928,"strike":9.90432716358179,"iv":0.6565775387693847,"gamma":0.22336528264132063,"theta":-0.012115307653826913,"vega":0.010450750375187593,"rho":0.002908795026721179,"breakevenPct":10.02277661940214},{"delta":0.5,"premium":0.7980802901450726,"strike":9.591670835417709,"iv":0.7061773386693346,"gamma":0.20593156578289143,"theta":-0.012165332666333167,"vega":0.009963006503251626,"rho":0.0031101391102308514,"breakevenPct":9.136041234903168},{"delta":0.55,"premium":1.0263194097048527,"strike":9.279014507253626,"iv":0.7557771385692846,"gamma":0.1884978489244622,"theta":-0.01221535767883942,"vega":0.009475262631315658,"rho":0.0033114831937405237,"breakevenPct":8.249305850404195},{"delta":0.6,"premium":1.2545585292646324,"strike":8.966358179089545,"iv":0.8053769384692346,"gamma":0.17106413206603302,"theta":-0.012265382691345673,"vega":0.008987518759379691,"rho":0.0035128272772501955,"breakevenPct":7.362570465905223},{"delta":0.65,"premium":1.4827976488244123,"strike":8.653701850925463,"iv":0.8549767383691846,"gamma":0.1536304152076038,"theta":-0.012315407703851927,"vega":0.00849977488744372,"rho":0.0037141713607598678,"breakevenPct":6.475835081406249},{"delta":0.7,"premium":1.7110367683841918,"strike":8.34104552276138,"iv":0.9045765382691345,"gamma":0.13619669834917464,"theta":-0.01236543271635818,"vega":0.008012031015507754,"rho":0.00391551544426954,"breakevenPct":5.589099696907278},{"delta":0.75,"premium":1.939275887943972,"strike":8.028389194597299,"iv":0.9541763381690845,"gamma":0.11876298149074539,"theta":-0.012415457728864432,"vega":0.007524287143571786,"rho":0.004116859527779212,"breakevenPct":4.702364312408304},{"delta":0.8,"premium":2.167515007503752,"strike":7.715732866433216,"iv":1.0037761380690347,"gamma":0.10132926463231617,"theta":-0.012465482741370685,"vega":0.007036543271635817,"rho":0.004318203611288885,"breakevenPct":3.815628927909329},{"delta":0.85,"premium":2.7758092612543224,"strike":7.044637109844119,"iv":1.2255273328625118,"gamma":0.07793297136485378,"theta":-0.01291172291927282,"vega":0.006209147334815913,"rho":0.0042182508663618406,"breakevenPct":3.15594927624413},{"delta":0.9,"premium":4.230032684655367,"strike":5.575724560954177,"iv":1.8304542130641646,"gamma":0.0412651370579303,"theta":-0.01423986136853998,"vega":0.0046257516406736894,"rho":0.0034476696968498447,"breakevenPct":3.001651739596036}],"put":[{"delta":0.1,"premium":0.375,"strike":4.481986224456534,"iv":3.108811747942754,"gamma":0.03837571395638201,"theta":-0.01701769316541246,"vega":0.004353830635413138,"rho":-0.0010671617602687551,"breakevenPct":56.85938839856581},{"delta":0.15,"premium":0.375,"strike":6.260054464294234,"iv":1.968799561909616,"gamma":0.06566387429857105,"theta":-0.015371950055446195,"vega":0.006007558357030269,"rho":-0.0014535685933673775,"breakevenPct":38.182201005312656},{"delta":0.2,"premium":0.44461097057697985,"strike":7.63134145391883,"iv":1.1827945780347031,"gamma":0.08603870311862646,"theta":-0.014743118622581416,"vega":0.0073467321235383505,"rho":-0.0018933996812033967,"breakevenPct":24.509133578341903},{"delta":0.25,"premium":0.6746199536152759,"strike":8.065320667198634,"iv":1.2124950950675535,"gamma":0.09048379232371506,"theta":-0.016457461124856715,"vega":0.007961108795663974,"rho":-0.002456331254581839,"breakevenPct":22.36658914303195},{"delta":0.3,"premium":0.9046289366535721,"strike":8.499299880478437,"iv":1.2421956121004036,"gamma":0.09492888152880365,"theta":-0.018171803627132013,"vega":0.008575485467789596,"rho":-0.003019262827960281,"breakevenPct":20.22404470772199},{"delta":0.35,"premium":1.1346379196918681,"strike":8.933279093758241,"iv":1.271896129133254,"gamma":0.09937397073389224,"theta":-0.019886146129407315,"vega":0.009189862139915218,"rho":-0.003582194401338723,"breakevenPct":18.081500272412033},{"delta":0.4,"premium":1.3646469027301644,"strike":9.367258307038046,"iv":1.3015966461661044,"gamma":0.10381905993898083,"theta":-0.021600488631682617,"vega":0.009804238812040842,"rho":-0.004145125974717166,"breakevenPct":15.938955837102073},{"delta":0.45,"premium":1.5946558857684607,"strike":9.80123752031785,"iv":1.3312971631989545,"gamma":0.10826414914406943,"theta":-0.023314831133957915,"vega":0.010418615484166465,"rho":-0.004708057548095608,"breakevenPct":13.796411401792115},{"delta":0.5,"premium":1.930717901518638,"strike":10.311780947998159,"iv":1.3495268292682927,"gamma":0.10840437183617119,"theta":-0.023775747814081913,"vega":0.010550345144960883,"rho":-0.0053548153643981624,"breakevenPct":11.963623461349554},{"delta":0.55,"premium":2.3563966866083756,"strike":10.887022549470778,"iv":1.3580634146341464,"gamma":0.10490690289921767,"theta":-0.02317749654855039,"vega":0.010274229176254026,"rho":-0.006072407902581241,"breakevenPct":10.392585474134423},{"delta":0.6,"premium":2.782075471698113,"strike":11.462264150943396,"iv":1.3666,"gamma":0.10140943396226415,"theta":-0.022579245283018867,"vega":0.00999811320754717,"rho":-0.006790000440764318,"breakevenPct":8.821547486919293},{"delta":0.65,"premium":3.207754256787851,"strike":12.037505752416015,"iv":1.3751365853658535,"gamma":0.09791196502531063,"theta":-0.02198099401748734,"vega":0.009721997238840312,"rho":-0.007507592978947397,"breakevenPct":7.250509499704162},{"delta":0.7,"premium":4.169927433217932,"strike":13.12618932648276,"iv":1.4704383379382249,"gamma":0.09000090109803249,"theta":-0.022250348580766056,"vega":0.009334692992802736,"rho":-0.008652647401533362,"breakevenPct":5.921618768226603},{"delta":0.75,"premium":7.332822500656389,"strike":16.321032828945846,"iv":1.9216543478271317,"gamma":0.06398509037370825,"theta":-0.02607865766630721,"vega":0.008491289894857503,"rho":-0.011551167921363851,"breakevenPct":5.586025963346022},{"delta":0.8,"premium":9.585385082176124,"strike":18.71064743262529,"iv":2.00925490208893,"gamma":0.05490865334182825,"theta":-0.023621158155272978,"vega":0.007503790606143569,"rho":-0.013725467080836818,"breakevenPct":4.146403881836491}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.977352032757736,"iv":1.510855206537243,"gamma":0.06911844003600004,"theta":-0.0197473612939969,"vega":0.007512923934220738,"rho":0.0012003497824806281,"breakevenPct":61.26420202476614},{"delta":0.25,"premium":0.3787866644768584,"strike":12.424266710462833,"iv":1.1060905655280644,"gamma":0.10811556297519094,"theta":-0.016375244454520453,"vega":0.008488728670599742,"rho":0.0015669665360585235,"breakevenPct":34.485854778778275},{"delta":0.3,"premium":0.41160023662714035,"strike":11.767995267457193,"iv":0.9802945272151071,"gamma":0.1407588864794706,"theta":-0.01521789619937144,"vega":0.00906026936616018,"rho":0.0019135331849780405,"breakevenPct":27.936927563911073},{"delta":0.35,"premium":0.4444138087774223,"strike":11.111723824451554,"iv":0.8544984889021497,"gamma":0.17340220998375025,"theta":-0.014060547944222427,"vega":0.009631810061720618,"rho":0.0022600998338975576,"breakevenPct":21.38800034904387},{"delta":0.4,"premium":0.47722738092770434,"strike":10.455452381445912,"iv":0.7287024505891923,"gamma":0.20604553348802995,"theta":-0.012903199689073414,"vega":0.010203350757281057,"rho":0.002606666482817075,"breakevenPct":14.839073134176658},{"delta":0.45,"premium":0.5698411705852928,"strike":9.90432716358179,"iv":0.6565775387693847,"gamma":0.22336528264132063,"theta":-0.012115307653826913,"vega":0.010450750375187593,"rho":0.002908795026721179,"breakevenPct":10.02277661940214},{"delta":0.5,"premium":0.7980802901450726,"strike":9.591670835417709,"iv":0.7061773386693346,"gamma":0.20593156578289143,"theta":-0.012165332666333167,"vega":0.009963006503251626,"rho":0.0031101391102308514,"breakevenPct":9.136041234903168},{"delta":0.55,"premium":1.0263194097048527,"strike":9.279014507253626,"iv":0.7557771385692846,"gamma":0.1884978489244622,"theta":-0.01221535767883942,"vega":0.009475262631315658,"rho":0.0033114831937405237,"breakevenPct":8.249305850404195},{"delta":0.6,"premium":1.2545585292646324,"strike":8.966358179089545,"iv":0.8053769384692346,"gamma":0.17106413206603302,"theta":-0.012265382691345673,"vega":0.008987518759379691,"rho":0.0035128272772501955,"breakevenPct":7.362570465905223},{"delta":0.65,"premium":1.4827976488244123,"strike":8.653701850925463,"iv":0.8549767383691846,"gamma":0.1536304152076038,"theta":-0.012315407703851927,"vega":0.00849977488744372,"rho":0.0037141713607598678,"breakevenPct":6.475835081406249},{"delta":0.7,"premium":1.7110367683841918,"strike":8.34104552276138,"iv":0.9045765382691345,"gamma":0.13619669834917464,"theta":-0.01236543271635818,"vega":0.008012031015507754,"rho":0.00391551544426954,"breakevenPct":5.589099696907278},{"delta":0.75,"premium":1.939275887943972,"strike":8.028389194597299,"iv":0.9541763381690845,"gamma":0.11876298149074539,"theta":-0.012415457728864432,"vega":0.007524287143571786,"rho":0.004116859527779212,"breakevenPct":4.702364312408304},{"delta":0.8,"premium":2.167515007503752,"strike":7.715732866433216,"iv":1.0037761380690347,"gamma":0.10132926463231617,"theta":-0.012465482741370685,"vega":0.007036543271635817,"rho":0.004318203611288885,"breakevenPct":3.815628927909329},{"delta":0.85,"premium":2.7758092612543224,"strike":7.044637109844119,"iv":1.2255273328625118,"gamma":0.07793297136485378,"theta":-0.01291172291927282,"vega":0.006209147334815913,"rho":0.0042182508663618406,"breakevenPct":3.15594927624413},{"delta":0.9,"premium":4.230032684655367,"strike":5.575724560954177,"iv":1.8304542130641646,"gamma":0.0412651370579303,"theta":-0.01423986136853998,"vega":0.0046257516406736894,"rho":0.0034476696968498447,"breakevenPct":3.001651739596036}],"put":[{"delta":0.1,"premium":0.375,"strike":4.481986224456534,"iv":3.108811747942754,"gamma":0.03837571395638201,"theta":-0.01701769316541246,"vega":0.004353830635413138,"rho":-0.0010671617602687551,"breakevenPct":56.85938839856581},{"delta":0.15,"premium":0.375,"strike":6.260054464294234,"iv":1.968799561909616,"gamma":0.06566387429857105,"theta":-0.015371950055446195,"vega":0.006007558357030269,"rho":-0.0014535685933673775,"breakevenPct":38.182201005312656},{"delta":0.2,"premium":0.44461097057697985,"strike":7.63134145391883,"iv":1.1827945780347031,"gamma":0.08603870311862646,"theta":-0.014743118622581416,"vega":0.0073467321235383505,"rho":-0.0018933996812033967,"breakevenPct":24.509133578341903},{"delta":0.25,"premium":0.6746199536152759,"strike":8.065320667198634,"iv":1.2124950950675535,"gamma":0.09048379232371506,"theta":-0.016457461124856715,"vega":0.007961108795663974,"rho":-0.002456331254581839,"breakevenPct":22.36658914303195},{"delta":0.3,"premium":0.9046289366535721,"strike":8.499299880478437,"iv":1.2421956121004036,"gamma":0.09492888152880365,"theta":-0.018171803627132013,"vega":0.008575485467789596,"rho":-0.003019262827960281,"breakevenPct":20.22404470772199},{"delta":0.35,"premium":1.1346379196918681,"strike":8.933279093758241,"iv":1.271896129133254,"gamma":0.09937397073389224,"theta":-0.019886146129407315,"vega":0.009189862139915218,"rho":-0.003582194401338723,"breakevenPct":18.081500272412033},{"delta":0.4,"premium":1.3646469027301644,"strike":9.367258307038046,"iv":1.3015966461661044,"gamma":0.10381905993898083,"theta":-0.021600488631682617,"vega":0.009804238812040842,"rho":-0.004145125974717166,"breakevenPct":15.938955837102073},{"delta":0.45,"premium":1.5946558857684607,"strike":9.80123752031785,"iv":1.3312971631989545,"gamma":0.10826414914406943,"theta":-0.023314831133957915,"vega":0.010418615484166465,"rho":-0.004708057548095608,"breakevenPct":13.796411401792115},{"delta":0.5,"premium":1.930717901518638,"strike":10.311780947998159,"iv":1.3495268292682927,"gamma":0.10840437183617119,"theta":-0.023775747814081913,"vega":0.010550345144960883,"rho":-0.0053548153643981624,"breakevenPct":11.963623461349554},{"delta":0.55,"premium":2.3563966866083756,"strike":10.887022549470778,"iv":1.3580634146341464,"gamma":0.10490690289921767,"theta":-0.02317749654855039,"vega":0.010274229176254026,"rho":-0.006072407902581241,"breakevenPct":10.392585474134423},{"delta":0.6,"premium":2.782075471698113,"strike":11.462264150943396,"iv":1.3666,"gamma":0.10140943396226415,"theta":-0.022579245283018867,"vega":0.00999811320754717,"rho":-0.006790000440764318,"breakevenPct":8.821547486919293},{"delta":0.65,"premium":3.207754256787851,"strike":12.037505752416015,"iv":1.3751365853658535,"gamma":0.09791196502531063,"theta":-0.02198099401748734,"vega":0.009721997238840312,"rho":-0.007507592978947397,"breakevenPct":7.250509499704162},{"delta":0.7,"premium":4.169927433217932,"strike":13.12618932648276,"iv":1.4704383379382249,"gamma":0.09000090109803249,"theta":-0.022250348580766056,"vega":0.009334692992802736,"rho":-0.008652647401533362,"breakevenPct":5.921618768226603},{"delta":0.75,"premium":7.332822500656389,"strike":16.321032828945846,"iv":1.9216543478271317,"gamma":0.06398509037370825,"theta":-0.02607865766630721,"vega":0.008491289894857503,"rho":-0.011551167921363851,"breakevenPct":5.586025963346022},{"delta":0.8,"premium":9.585385082176124,"strike":18.71064743262529,"iv":2.00925490208893,"gamma":0.05490865334182825,"theta":-0.023621158155272978,"vega":0.007503790606143569,"rho":-0.013725467080836818,"breakevenPct":4.146403881836491}]}},"errors":["fundamentals:provider_http_429"],"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"}}