{"symbol":"LCUT","url":"https://intraalpha.com/companies/LCUT","capturedAt":"2026-10-22T23:20:39.178Z","state":"ready","quote":{"symbol":"LCUT","last_price":8.25,"prev_close":8.22,"regular_close":8.23,"change":0.03,"change_pct":0.365,"regular_change":0.01,"regular_change_pct":0.1217,"extended_change":0.02,"extended_change_pct":0.243,"bid":7.5,"ask":8.59,"bid_size":4000,"ask_size":100,"volume":56760,"vwap":8.198646,"open":8.17,"high":8.31,"low":8.06,"close":8.23,"trade_count":1437,"last_trade_at":"2026-10-22T20:26:23.841553304Z","last_quote_at":"2026-10-22T23:00:21.952467377Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:38.430111483-04:00","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":{"symbol":"LCUT","fetched_at":"2026-10-22T23:20:38.462600+00:00","name":"Lifetime Brands Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"Lifetime Brands, Inc. designs, sources, and sells brand-name cookware, dinnerware, and other products for use in the home in the United States and internationally. The company is headquartered in Garden City, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":188968000,"ebitda":45718000,"pe_ratio":5.67,"peg_ratio":0.62,"book_value":9.46,"dividend_per_share":0.17,"dividend_yield":0.0207,"eps":1.45,"revenue_ttm":661063000,"gross_profit_ttm":246527000,"profit_margin":0.0481,"operating_margin_ttm":-0.03,"return_on_assets_ttm":0.0261,"return_on_equity_ttm":0.158,"quarterly_earnings_growth":1.048,"quarterly_revenue_growth":0.074,"analyst_target_price":12.5,"analyst_number":0,"beta":0.996,"fifty_two_week_high":10.17,"fifty_two_week_low":2.831,"fifty_day_ma":8.96,"two_hundred_day_ma":7,"shares_outstanding":22988800,"forward_pe":8.68,"price_to_sales":0.286,"price_to_book":0.917,"ev_to_revenue":0.686,"ev_to_ebitda":5.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:38.462600+00:00"},"optionObservedAt":"2026-10-22T19:55:01.642Z","bars":[{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-15T10:45:00Z","v":150,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-15T11:50:00Z","v":150,"vw":8.59},{"c":8.81,"h":8.81,"l":8.637,"n":34,"o":8.64,"t":"2026-10-15T13:30:00Z","v":8115,"vw":8.642571},{"c":8.815,"h":8.815,"l":8.815,"n":2,"o":8.815,"t":"2026-10-15T13:35:00Z","v":360,"vw":8.815},{"c":9.02,"h":9.02,"l":8.91,"n":39,"o":8.91,"t":"2026-10-15T13:40:00Z","v":5222,"vw":8.966946},{"c":8.76,"h":9.04,"l":8.76,"n":4,"o":9.04,"t":"2026-10-15T13:45:00Z","v":291,"vw":8.9},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-15T13:50:00Z","v":575,"vw":8.89},{"c":8.935,"h":8.935,"l":8.935,"n":2,"o":8.935,"t":"2026-10-15T13:55:00Z","v":109,"vw":8.935},{"c":9.06,"h":9.1,"l":8.94,"n":95,"o":8.95,"t":"2026-10-15T14:00:00Z","v":4602,"vw":9.041047},{"c":9.08,"h":9.11,"l":9.08,"n":57,"o":9.09,"t":"2026-10-15T14:05:00Z","v":1640,"vw":9.098792},{"c":9.0701,"h":9.1,"l":9.0701,"n":41,"o":9.1,"t":"2026-10-15T14:10:00Z","v":2690,"vw":9.087415},{"c":9.0966,"h":9.14,"l":9.03,"n":164,"o":9.07,"t":"2026-10-15T14:15:00Z","v":7951,"vw":9.067537},{"c":9.08,"h":9.09,"l":9.08,"n":38,"o":9.09,"t":"2026-10-15T14:20:00Z","v":2511,"vw":9.089432},{"c":9.01,"h":9.04,"l":9.01,"n":31,"o":9.04,"t":"2026-10-15T14:25:00Z","v":1549,"vw":9.018},{"c":9.0299,"h":9.03,"l":8.98,"n":32,"o":9.01,"t":"2026-10-15T14:30:00Z","v":1545,"vw":9.009991},{"c":9.025,"h":9.07,"l":9.025,"n":42,"o":9.0699,"t":"2026-10-15T14:40:00Z","v":4145,"vw":9.05237},{"c":9.025,"h":9.025,"l":9.025,"n":2,"o":9.025,"t":"2026-10-15T14:45:00Z","v":145,"vw":9.025},{"c":9.045,"h":9.06,"l":9.045,"n":20,"o":9.06,"t":"2026-10-15T14:50:00Z","v":339,"vw":9.0525},{"c":9.08,"h":9.08,"l":9.05,"n":42,"o":9.05,"t":"2026-10-15T14:55:00Z","v":1745,"vw":9.0635},{"c":9.15,"h":9.15,"l":9.0842,"n":61,"o":9.0842,"t":"2026-10-15T15:00:00Z","v":3391,"vw":9.131646},{"c":9.19,"h":9.19,"l":9.17,"n":9,"o":9.17,"t":"2026-10-15T15:05:00Z","v":528,"vw":9.174},{"c":9.15,"h":9.17,"l":9.15,"n":67,"o":9.17,"t":"2026-10-15T15:10:00Z","v":2253,"vw":9.155893},{"c":9.13,"h":9.15,"l":9.13,"n":18,"o":9.15,"t":"2026-10-15T15:15:00Z","v":853,"vw":9.142592},{"c":9.13,"h":9.13,"l":9.13,"n":5,"o":9.13,"t":"2026-10-15T15:20:00Z","v":298,"vw":9.13},{"c":9.1513,"h":9.1513,"l":9.13,"n":4,"o":9.15,"t":"2026-10-15T15:30:00Z","v":341,"vw":9.144653},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-15T15:35:00Z","v":100,"vw":9.13},{"c":9.125,"h":9.125,"l":9.125,"n":1,"o":9.125,"t":"2026-10-15T15:40:00Z","v":100,"vw":9.125},{"c":9.12,"h":9.12,"l":9.12,"n":5,"o":9.12,"t":"2026-10-15T15:45:00Z","v":444,"vw":9.12},{"c":9.15,"h":9.15,"l":9.12,"n":18,"o":9.1363,"t":"2026-10-15T15:50:00Z","v":704,"vw":9.131094},{"c":9.115,"h":9.15,"l":9.115,"n":34,"o":9.135,"t":"2026-10-15T15:55:00Z","v":2996,"vw":9.123808},{"c":9.12,"h":9.125,"l":9.0882,"n":56,"o":9.11,"t":"2026-10-15T16:00:00Z","v":2538,"vw":9.10903},{"c":9.125,"h":9.125,"l":9.125,"n":1,"o":9.125,"t":"2026-10-15T16:05:00Z","v":100,"vw":9.125},{"c":9.0962,"h":9.125,"l":9.08,"n":36,"o":9.125,"t":"2026-10-15T16:10:00Z","v":2008,"vw":9.109387},{"c":9.1,"h":9.1,"l":9.1,"n":8,"o":9.1,"t":"2026-10-15T16:15:00Z","v":500,"vw":9.1},{"c":9.09,"h":9.1,"l":9.08,"n":22,"o":9.09,"t":"2026-10-15T16:25:00Z","v":1115,"vw":9.087619},{"c":9.13,"h":9.13,"l":9.11,"n":16,"o":9.13,"t":"2026-10-15T16:30:00Z","v":3571,"vw":9.111212},{"c":9.1438,"h":9.1438,"l":9.11,"n":14,"o":9.13,"t":"2026-10-15T16:35:00Z","v":699,"vw":9.122467},{"c":9.125,"h":9.125,"l":9.125,"n":2,"o":9.125,"t":"2026-10-15T16:40:00Z","v":511,"vw":9.125},{"c":9.1,"h":9.125,"l":9.085,"n":39,"o":9.125,"t":"2026-10-15T16:45:00Z","v":2404,"vw":9.104706},{"c":9.055,"h":9.1,"l":9.055,"n":20,"o":9.1,"t":"2026-10-15T16:50:00Z","v":772,"vw":9.082},{"c":9.06,"h":9.08,"l":9.06,"n":18,"o":9.08,"t":"2026-10-15T16:55:00Z","v":580,"vw":9.065},{"c":9.0572,"h":9.0572,"l":9.0572,"n":4,"o":9.0572,"t":"2026-10-15T17:00:00Z","v":346,"vw":9.0572},{"c":9.035,"h":9.035,"l":9.035,"n":1,"o":9.035,"t":"2026-10-15T17:05:00Z","v":100,"vw":9.035},{"c":9.0176,"h":9.0799,"l":9.0176,"n":3,"o":9.0799,"t":"2026-10-15T17:10:00Z","v":592,"vw":9.036961},{"c":8.92,"h":9.02,"l":8.92,"n":68,"o":9.02,"t":"2026-10-15T17:15:00Z","v":4390,"vw":9.002461},{"c":8.95,"h":8.95,"l":8.92,"n":7,"o":8.95,"t":"2026-10-15T17:20:00Z","v":999,"vw":8.942632},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-15T17:25:00Z","v":205,"vw":8.95},{"c":8.875,"h":8.93,"l":8.81,"n":75,"o":8.93,"t":"2026-10-15T17:30:00Z","v":5270,"vw":8.915904},{"c":8.88,"h":8.88,"l":8.845,"n":14,"o":8.845,"t":"2026-10-15T17:35:00Z","v":619,"vw":8.86875},{"c":8.87,"h":8.88,"l":8.8434,"n":49,"o":8.855,"t":"2026-10-15T17:40:00Z","v":2509,"vw":8.867636},{"c":8.83,"h":8.865,"l":8.825,"n":101,"o":8.865,"t":"2026-10-15T17:45:00Z","v":6949,"vw":8.835466},{"c":8.875,"h":8.875,"l":8.825,"n":37,"o":8.85,"t":"2026-10-15T17:50:00Z","v":3151,"vw":8.835948},{"c":8.885,"h":8.885,"l":8.875,"n":6,"o":8.875,"t":"2026-10-15T17:55:00Z","v":312,"vw":8.88},{"c":8.91,"h":8.92,"l":8.89,"n":15,"o":8.89,"t":"2026-10-15T18:00:00Z","v":1036,"vw":8.910714},{"c":8.88,"h":8.9,"l":8.87,"n":75,"o":8.9,"t":"2026-10-15T18:05:00Z","v":6008,"vw":8.883784},{"c":8.915,"h":8.915,"l":8.885,"n":32,"o":8.885,"t":"2026-10-15T18:10:00Z","v":1009,"vw":8.9},{"c":8.92,"h":8.92,"l":8.92,"n":7,"o":8.92,"t":"2026-10-15T18:15:00Z","v":579,"vw":8.92},{"c":8.925,"h":8.925,"l":8.925,"n":6,"o":8.925,"t":"2026-10-15T18:20:00Z","v":350,"vw":8.925},{"c":8.92,"h":8.925,"l":8.9,"n":16,"o":8.925,"t":"2026-10-15T18:25:00Z","v":1119,"vw":8.913224},{"c":8.92,"h":8.92,"l":8.92,"n":11,"o":8.92,"t":"2026-10-15T18:30:00Z","v":594,"vw":8.92},{"c":8.92,"h":8.92,"l":8.89,"n":5,"o":8.92,"t":"2026-10-15T18:35:00Z","v":405,"vw":8.905},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-10-15T18:40:00Z","v":205,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":7,"o":8.92,"t":"2026-10-15T18:45:00Z","v":438,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":9,"o":8.92,"t":"2026-10-15T18:50:00Z","v":708,"vw":8.92},{"c":8.875,"h":8.92,"l":8.845,"n":83,"o":8.92,"t":"2026-10-15T18:55:00Z","v":5146,"vw":8.891673},{"c":8.88,"h":8.88,"l":8.88,"n":16,"o":8.88,"t":"2026-10-15T19:00:00Z","v":175,"vw":8.88},{"c":8.95,"h":8.95,"l":8.9,"n":29,"o":8.9,"t":"2026-10-15T19:05:00Z","v":1269,"vw":8.917581},{"c":8.91,"h":8.93,"l":8.91,"n":15,"o":8.93,"t":"2026-10-15T19:10:00Z","v":770,"vw":8.921667},{"c":8.92,"h":8.94,"l":8.92,"n":34,"o":8.92,"t":"2026-10-15T19:15:00Z","v":1456,"vw":8.9275},{"c":8.92,"h":8.935,"l":8.92,"n":12,"o":8.935,"t":"2026-10-15T19:20:00Z","v":566,"vw":8.927941},{"c":8.92,"h":8.93,"l":8.92,"n":37,"o":8.92,"t":"2026-10-15T19:25:00Z","v":1600,"vw":8.924444},{"c":8.92,"h":8.92,"l":8.91,"n":42,"o":8.91,"t":"2026-10-15T19:30:00Z","v":1292,"vw":8.914},{"c":8.89,"h":8.925,"l":8.89,"n":65,"o":8.925,"t":"2026-10-15T19:35:00Z","v":2734,"vw":8.906072},{"c":8.885,"h":8.885,"l":8.88,"n":47,"o":8.88,"t":"2026-10-15T19:40:00Z","v":2432,"vw":8.88175},{"c":8.88,"h":8.885,"l":8.88,"n":29,"o":8.885,"t":"2026-10-15T19:45:00Z","v":3838,"vw":8.884853},{"c":8.875,"h":8.9,"l":8.85,"n":200,"o":8.895,"t":"2026-10-15T19:50:00Z","v":13150,"vw":8.868698},{"c":8.77,"h":8.87,"l":8.765,"n":382,"o":8.87,"t":"2026-10-15T19:55:00Z","v":15062,"vw":8.807497},{"c":8.79,"h":8.79,"l":8.79,"n":5,"o":8.79,"t":"2026-10-15T20:00:00Z","v":18684,"vw":8.79},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-15T20:25:00Z","v":152,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-16T12:25:00Z","v":100,"vw":8.8},{"c":8.535,"h":8.75,"l":8.5,"n":60,"o":8.75,"t":"2026-10-16T13:30:00Z","v":7337,"vw":8.640222},{"c":8.55,"h":8.61,"l":8.47,"n":123,"o":8.576,"t":"2026-10-16T13:35:00Z","v":9572,"vw":8.530952},{"c":8.62,"h":8.63,"l":8.44,"n":142,"o":8.54,"t":"2026-10-16T13:40:00Z","v":5329,"vw":8.512384},{"c":8.646,"h":8.646,"l":8.646,"n":2,"o":8.646,"t":"2026-10-16T13:50:00Z","v":617,"vw":8.646},{"c":8.615,"h":8.63,"l":8.615,"n":32,"o":8.63,"t":"2026-10-16T13:55:00Z","v":1660,"vw":8.627917},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-16T14:00:00Z","v":227,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":19,"o":8.6,"t":"2026-10-16T14:05:00Z","v":317,"vw":8.6},{"c":8.47,"h":8.5425,"l":8.47,"n":21,"o":8.54,"t":"2026-10-16T14:10:00Z","v":3104,"vw":8.527383},{"c":8.56,"h":8.6,"l":8.56,"n":9,"o":8.6,"t":"2026-10-16T14:15:00Z","v":213,"vw":8.58},{"c":8.545,"h":8.6,"l":8.545,"n":7,"o":8.6,"t":"2026-10-16T14:25:00Z","v":419,"vw":8.5725},{"c":8.54,"h":8.62,"l":8.54,"n":5,"o":8.62,"t":"2026-10-16T14:30:00Z","v":756,"vw":8.594667},{"c":8.59,"h":8.59,"l":8.59,"n":6,"o":8.59,"t":"2026-10-16T14:35:00Z","v":6609,"vw":8.59},{"c":8.5678,"h":8.57,"l":8.5678,"n":4,"o":8.57,"t":"2026-10-16T14:40:00Z","v":218,"vw":8.5689},{"c":8.65,"h":8.65,"l":8.62,"n":34,"o":8.62,"t":"2026-10-16T14:45:00Z","v":1916,"vw":8.644075},{"c":8.6841,"h":8.6841,"l":8.6841,"n":6,"o":8.6841,"t":"2026-10-16T14:50:00Z","v":1066,"vw":8.6841},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-16T14:55:00Z","v":100,"vw":8.72},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-16T15:05:00Z","v":100,"vw":8.71},{"c":8.66,"h":8.66,"l":8.66,"n":13,"o":8.66,"t":"2026-10-16T15:15:00Z","v":356,"vw":8.66},{"c":8.67,"h":8.67,"l":8.64,"n":7,"o":8.64,"t":"2026-10-16T15:20:00Z","v":357,"vw":8.65},{"c":8.595,"h":8.62,"l":8.55,"n":102,"o":8.62,"t":"2026-10-16T15:30:00Z","v":8256,"vw":8.560614},{"c":8.535,"h":8.5878,"l":8.51,"n":42,"o":8.5878,"t":"2026-10-16T15:35:00Z","v":3636,"vw":8.556234},{"c":8.49,"h":8.515,"l":8.49,"n":9,"o":8.51,"t":"2026-10-16T15:40:00Z","v":437,"vw":8.5075},{"c":8.52,"h":8.52,"l":8.505,"n":23,"o":8.52,"t":"2026-10-16T15:55:00Z","v":1464,"vw":8.518719},{"c":8.495,"h":8.495,"l":8.495,"n":1,"o":8.495,"t":"2026-10-16T16:00:00Z","v":100,"vw":8.495},{"c":8.475,"h":8.475,"l":8.475,"n":2,"o":8.475,"t":"2026-10-16T16:05:00Z","v":101,"vw":8.475},{"c":8.495,"h":8.495,"l":8.495,"n":1,"o":8.495,"t":"2026-10-16T16:10:00Z","v":100,"vw":8.495},{"c":8.4,"h":8.42,"l":8.4,"n":20,"o":8.41,"t":"2026-10-16T16:20:00Z","v":843,"vw":8.414545},{"c":8.41,"h":8.42,"l":8.41,"n":8,"o":8.42,"t":"2026-10-16T16:25:00Z","v":483,"vw":8.412387},{"c":8.43,"h":8.43,"l":8.39,"n":53,"o":8.41,"t":"2026-10-16T16:30:00Z","v":2177,"vw":8.408671},{"c":8.43,"h":8.43,"l":8.405,"n":20,"o":8.41,"t":"2026-10-16T16:40:00Z","v":1563,"vw":8.412523},{"c":8.41,"h":8.44,"l":8.41,"n":53,"o":8.44,"t":"2026-10-16T16:45:00Z","v":1897,"vw":8.428929},{"c":8.36,"h":8.41,"l":8.34,"n":67,"o":8.41,"t":"2026-10-16T16:55:00Z","v":7283,"vw":8.375467},{"c":8.335,"h":8.34,"l":8.335,"n":6,"o":8.34,"t":"2026-10-16T17:00:00Z","v":355,"vw":8.3375},{"c":8.34,"h":8.34,"l":8.32,"n":17,"o":8.32,"t":"2026-10-16T17:05:00Z","v":808,"vw":8.325579},{"c":8.325,"h":8.33,"l":8.325,"n":22,"o":8.33,"t":"2026-10-16T17:15:00Z","v":1076,"vw":8.328571},{"c":8.31,"h":8.33,"l":8.28,"n":189,"o":8.325,"t":"2026-10-16T17:20:00Z","v":10599,"vw":8.316041},{"c":8.294,"h":8.294,"l":8.294,"n":1,"o":8.294,"t":"2026-10-16T17:25:00Z","v":100,"vw":8.294},{"c":8.305,"h":8.305,"l":8.305,"n":180,"o":8.305,"t":"2026-10-16T17:30:00Z","v":4459,"vw":8.305},{"c":8.28,"h":8.28,"l":8.28,"n":11,"o":8.28,"t":"2026-10-16T17:35:00Z","v":464,"vw":8.28},{"c":8.28,"h":8.32,"l":8.28,"n":41,"o":8.285,"t":"2026-10-16T17:40:00Z","v":4071,"vw":8.297224},{"c":8.28,"h":8.31,"l":8.28,"n":4,"o":8.31,"t":"2026-10-16T17:45:00Z","v":302,"vw":8.3},{"c":8.28,"h":8.28,"l":8.28,"n":10,"o":8.28,"t":"2026-10-16T17:50:00Z","v":410,"vw":8.28},{"c":8.265,"h":8.28,"l":8.265,"n":60,"o":8.28,"t":"2026-10-16T17:55:00Z","v":4639,"vw":8.271495},{"c":8.26,"h":8.26,"l":8.22,"n":58,"o":8.26,"t":"2026-10-16T18:00:00Z","v":3516,"vw":8.237599},{"c":8.25,"h":8.26,"l":8.25,"n":27,"o":8.25,"t":"2026-10-16T18:15:00Z","v":2703,"vw":8.2522},{"c":8.25,"h":8.26,"l":8.235,"n":76,"o":8.25,"t":"2026-10-16T18:20:00Z","v":3143,"vw":8.242521},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-10-16T18:25:00Z","v":1002,"vw":8.24},{"c":8.21,"h":8.24,"l":8.2,"n":23,"o":8.24,"t":"2026-10-16T18:35:00Z","v":949,"vw":8.217143},{"c":8.22,"h":8.26,"l":8.22,"n":41,"o":8.23,"t":"2026-10-16T18:40:00Z","v":2489,"vw":8.239468},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-16T18:45:00Z","v":439,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-16T18:50:00Z","v":100,"vw":8.21},{"c":8.22,"h":8.24,"l":8.21,"n":44,"o":8.22,"t":"2026-10-16T18:55:00Z","v":2169,"vw":8.223125},{"c":8.22,"h":8.225,"l":8.2,"n":28,"o":8.2,"t":"2026-10-16T19:00:00Z","v":3097,"vw":8.212529},{"c":8.155,"h":8.21,"l":8.155,"n":73,"o":8.21,"t":"2026-10-16T19:05:00Z","v":2158,"vw":8.181818},{"c":8.16,"h":8.17,"l":8.15,"n":79,"o":8.155,"t":"2026-10-16T19:10:00Z","v":5452,"vw":8.160547},{"c":8.17,"h":8.17,"l":8.17,"n":5,"o":8.17,"t":"2026-10-16T19:15:00Z","v":152,"vw":8.17},{"c":8.155,"h":8.185,"l":8.14,"n":36,"o":8.15,"t":"2026-10-16T19:20:00Z","v":2328,"vw":8.156778},{"c":8.155,"h":8.17,"l":8.155,"n":33,"o":8.155,"t":"2026-10-16T19:25:00Z","v":1275,"vw":8.16},{"c":8.16,"h":8.17,"l":8.155,"n":87,"o":8.16,"t":"2026-10-16T19:30:00Z","v":4254,"vw":8.160136},{"c":8.155,"h":8.16,"l":8.13,"n":157,"o":8.16,"t":"2026-10-16T19:35:00Z","v":11497,"vw":8.147831},{"c":8.15,"h":8.1575,"l":8.15,"n":58,"o":8.15,"t":"2026-10-16T19:40:00Z","v":2126,"vw":8.151912},{"c":8.147,"h":8.15,"l":8.14,"n":35,"o":8.15,"t":"2026-10-16T19:45:00Z","v":1346,"vw":8.142919},{"c":8.11,"h":8.15,"l":8.11,"n":122,"o":8.14,"t":"2026-10-16T19:50:00Z","v":4677,"vw":8.134237},{"c":8.11,"h":8.15,"l":8.08,"n":1048,"o":8.11,"t":"2026-10-16T19:55:00Z","v":30090,"vw":8.122945},{"c":8.13,"h":8.13,"l":8.13,"n":13,"o":8.13,"t":"2026-10-16T20:00:00Z","v":20273,"vw":8.13},{"c":8.11,"h":8.34,"l":8.052,"n":87,"o":8.16,"t":"2026-10-19T13:30:00Z","v":23399,"vw":8.144525},{"c":8.047,"h":8.06,"l":7.99,"n":38,"o":8.029,"t":"2026-10-19T13:35:00Z","v":3023,"vw":8.01698},{"c":7.99,"h":8.047,"l":7.99,"n":10,"o":8.047,"t":"2026-10-19T13:40:00Z","v":435,"vw":8.0185},{"c":7.98,"h":8.02,"l":7.9,"n":17,"o":8.02,"t":"2026-10-19T13:45:00Z","v":2147,"vw":7.985068},{"c":7.94,"h":7.975,"l":7.94,"n":18,"o":7.94,"t":"2026-10-19T13:50:00Z","v":1394,"vw":7.967784},{"c":7.95,"h":8.005,"l":7.9401,"n":50,"o":7.975,"t":"2026-10-19T13:55:00Z","v":4064,"vw":7.983024},{"c":7.95,"h":7.95,"l":7.95,"n":8,"o":7.95,"t":"2026-10-19T14:05:00Z","v":203,"vw":7.95},{"c":7.945,"h":7.98,"l":7.945,"n":35,"o":7.98,"t":"2026-10-19T14:10:00Z","v":1699,"vw":7.963333},{"c":8.01,"h":8.01,"l":7.99,"n":34,"o":7.99,"t":"2026-10-19T14:15:00Z","v":1299,"vw":7.996618},{"c":7.985,"h":8.025,"l":7.9741,"n":25,"o":8.025,"t":"2026-10-19T14:20:00Z","v":3398,"vw":8.009742},{"c":7.944,"h":7.96,"l":7.944,"n":19,"o":7.96,"t":"2026-10-19T14:30:00Z","v":589,"vw":7.952},{"c":7.93,"h":7.93,"l":7.93,"n":13,"o":7.93,"t":"2026-10-19T14:35:00Z","v":599,"vw":7.93},{"c":7.97,"h":7.97,"l":7.97,"n":16,"o":7.97,"t":"2026-10-19T14:40:00Z","v":441,"vw":7.97},{"c":7.94,"h":7.95,"l":7.94,"n":18,"o":7.95,"t":"2026-10-19T14:45:00Z","v":560,"vw":7.945},{"c":7.935,"h":7.935,"l":7.935,"n":4,"o":7.935,"t":"2026-10-19T14:50:00Z","v":641,"vw":7.935},{"c":7.91,"h":7.92,"l":7.91,"n":19,"o":7.92,"t":"2026-10-19T15:05:00Z","v":736,"vw":7.916656},{"c":7.975,"h":7.975,"l":7.915,"n":21,"o":7.915,"t":"2026-10-19T15:15:00Z","v":1056,"vw":7.93751},{"c":7.975,"h":7.975,"l":7.975,"n":5,"o":7.975,"t":"2026-10-19T15:20:00Z","v":112,"vw":7.975},{"c":7.975,"h":7.975,"l":7.975,"n":6,"o":7.975,"t":"2026-10-19T15:25:00Z","v":329,"vw":7.975},{"c":7.955,"h":7.955,"l":7.955,"n":3,"o":7.955,"t":"2026-10-19T15:30:00Z","v":161,"vw":7.955},{"c":8.05,"h":8.05,"l":8,"n":34,"o":8,"t":"2026-10-19T15:35:00Z","v":4903,"vw":8.022467},{"c":8.05,"h":8.05,"l":8.05,"n":3,"o":8.05,"t":"2026-10-19T15:40:00Z","v":201,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":6,"o":8.05,"t":"2026-10-19T15:45:00Z","v":210,"vw":8.05},{"c":8.0318,"h":8.05,"l":8.026,"n":12,"o":8.026,"t":"2026-10-19T15:50:00Z","v":791,"vw":8.036604},{"c":8.05,"h":8.05,"l":8.05,"n":14,"o":8.05,"t":"2026-10-19T15:55:00Z","v":1131,"vw":8.05},{"c":8.065,"h":8.065,"l":8.03,"n":17,"o":8.04,"t":"2026-10-19T16:00:00Z","v":697,"vw":8.04375},{"c":8.0579,"h":8.065,"l":8.05,"n":20,"o":8.065,"t":"2026-10-19T16:05:00Z","v":961,"vw":8.056639},{"c":8.04,"h":8.04,"l":8.04,"n":12,"o":8.04,"t":"2026-10-19T16:10:00Z","v":471,"vw":8.04},{"c":8.045,"h":8.045,"l":7.97,"n":31,"o":8.02,"t":"2026-10-19T16:15:00Z","v":2068,"vw":8.006887},{"c":8.045,"h":8.045,"l":8.045,"n":4,"o":8.045,"t":"2026-10-19T16:20:00Z","v":115,"vw":8.045},{"c":8.045,"h":8.045,"l":8.045,"n":4,"o":8.045,"t":"2026-10-19T16:25:00Z","v":724,"vw":8.045},{"c":8.08,"h":8.08,"l":8.035,"n":28,"o":8.045,"t":"2026-10-19T16:30:00Z","v":1295,"vw":8.050021},{"c":8.105,"h":8.105,"l":8.04,"n":57,"o":8.0661,"t":"2026-10-19T16:40:00Z","v":4624,"vw":8.074111},{"c":8.145,"h":8.15,"l":8.1,"n":106,"o":8.1,"t":"2026-10-19T16:45:00Z","v":3812,"vw":8.129066},{"c":8.09,"h":8.13,"l":8.09,"n":22,"o":8.13,"t":"2026-10-19T16:50:00Z","v":1119,"vw":8.115915},{"c":8.05,"h":8.135,"l":8.045,"n":56,"o":8.0999,"t":"2026-10-19T16:55:00Z","v":3456,"vw":8.072517},{"c":8.045,"h":8.045,"l":8.0425,"n":18,"o":8.045,"t":"2026-10-19T17:00:00Z","v":1176,"vw":8.044768},{"c":8.04,"h":8.045,"l":8.04,"n":13,"o":8.045,"t":"2026-10-19T17:05:00Z","v":755,"vw":8.043333},{"c":8.0448,"h":8.0448,"l":8,"n":16,"o":8,"t":"2026-10-19T17:20:00Z","v":672,"vw":8.019053},{"c":7.99,"h":8.05,"l":7.97,"n":125,"o":8.02,"t":"2026-10-19T17:30:00Z","v":11756,"vw":8.022581},{"c":8.028,"h":8.028,"l":7.995,"n":5,"o":7.995,"t":"2026-10-19T17:35:00Z","v":213,"vw":8.0115},{"c":8.015,"h":8.03,"l":7.9628,"n":28,"o":7.995,"t":"2026-10-19T17:40:00Z","v":4144,"vw":7.983849},{"c":7.94,"h":8.02,"l":7.94,"n":124,"o":8.015,"t":"2026-10-19T17:45:00Z","v":11503,"vw":7.981373},{"c":7.958,"h":7.99,"l":7.958,"n":11,"o":7.985,"t":"2026-10-19T17:50:00Z","v":1582,"vw":7.984738},{"c":7.95,"h":7.95,"l":7.95,"n":7,"o":7.95,"t":"2026-10-19T17:55:00Z","v":165,"vw":7.95},{"c":7.95,"h":7.975,"l":7.95,"n":12,"o":7.975,"t":"2026-10-19T18:00:00Z","v":1013,"vw":7.958143},{"c":7.975,"h":7.975,"l":7.95,"n":6,"o":7.95,"t":"2026-10-19T18:05:00Z","v":320,"vw":7.966667},{"c":7.975,"h":7.975,"l":7.95,"n":13,"o":7.975,"t":"2026-10-19T18:15:00Z","v":488,"vw":7.96953},{"c":7.95,"h":7.975,"l":7.95,"n":21,"o":7.97,"t":"2026-10-19T18:20:00Z","v":824,"vw":7.967711},{"c":7.955,"h":7.975,"l":7.955,"n":13,"o":7.975,"t":"2026-10-19T18:25:00Z","v":443,"vw":7.965},{"c":7.975,"h":7.9775,"l":7.975,"n":18,"o":7.9775,"t":"2026-10-19T18:30:00Z","v":1634,"vw":7.97709},{"c":8.01,"h":8.015,"l":7.9901,"n":48,"o":8,"t":"2026-10-19T18:35:00Z","v":3139,"vw":7.997947},{"c":7.99,"h":8.01,"l":7.99,"n":27,"o":8.01,"t":"2026-10-19T18:40:00Z","v":4798,"vw":8.007139},{"c":7.99,"h":8.0199,"l":7.99,"n":4,"o":8.0199,"t":"2026-10-19T18:55:00Z","v":911,"vw":8.016611},{"c":8.03,"h":8.08,"l":7.99,"n":110,"o":7.99,"t":"2026-10-19T19:00:00Z","v":6283,"vw":8.025207},{"c":8.03,"h":8.03,"l":8.03,"n":3,"o":8.03,"t":"2026-10-19T19:10:00Z","v":204,"vw":8.03},{"c":8,"h":8.035,"l":8,"n":28,"o":8.03,"t":"2026-10-19T19:15:00Z","v":1142,"vw":8.015807},{"c":8.0082,"h":8.025,"l":7.99,"n":36,"o":8,"t":"2026-10-19T19:20:00Z","v":4350,"vw":8.000265},{"c":8,"h":8.015,"l":8,"n":160,"o":8.01,"t":"2026-10-19T19:25:00Z","v":12980,"vw":8.004002},{"c":8.01,"h":8.045,"l":7.97,"n":173,"o":8,"t":"2026-10-19T19:30:00Z","v":12347,"vw":7.991229},{"c":8,"h":8.025,"l":8,"n":90,"o":8.025,"t":"2026-10-19T19:35:00Z","v":6597,"vw":8.006761},{"c":7.993,"h":8.005,"l":7.99,"n":51,"o":7.99,"t":"2026-10-19T19:40:00Z","v":925,"vw":7.99825},{"c":8.06,"h":8.08,"l":7.99,"n":168,"o":7.99,"t":"2026-10-19T19:45:00Z","v":11562,"vw":8.030092},{"c":8.04,"h":8.08,"l":8.04,"n":250,"o":8.06,"t":"2026-10-19T19:50:00Z","v":11593,"vw":8.053387},{"c":8.025,"h":8.06,"l":8,"n":1021,"o":8.04,"t":"2026-10-19T19:55:00Z","v":47142,"vw":8.026288},{"c":8.04,"h":8.04,"l":8.03,"n":12,"o":8.03,"t":"2026-10-19T20:00:00Z","v":25339,"vw":8.030061},{"c":8.085,"h":8.085,"l":8.03,"n":13,"o":8.05,"t":"2026-10-20T13:30:00Z","v":4438,"vw":8.050244},{"c":8.255,"h":8.255,"l":8.255,"n":2,"o":8.255,"t":"2026-10-20T13:45:00Z","v":231,"vw":8.255},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-10-20T14:15:00Z","v":123,"vw":8.24},{"c":8.225,"h":8.34,"l":8.225,"n":28,"o":8.33,"t":"2026-10-20T14:25:00Z","v":1862,"vw":8.325281},{"c":8.335,"h":8.335,"l":8.335,"n":2,"o":8.335,"t":"2026-10-20T14:30:00Z","v":300,"vw":8.335},{"c":8.335,"h":8.335,"l":8.335,"n":2,"o":8.335,"t":"2026-10-20T14:55:00Z","v":197,"vw":8.335},{"c":8.21,"h":8.21,"l":8.21,"n":9,"o":8.21,"t":"2026-10-20T15:10:00Z","v":171,"vw":8.21},{"c":8.32,"h":8.32,"l":8.22,"n":6,"o":8.22,"t":"2026-10-20T15:15:00Z","v":333,"vw":8.255842},{"c":8.285,"h":8.285,"l":8.22,"n":10,"o":8.22,"t":"2026-10-20T15:20:00Z","v":533,"vw":8.251707},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-20T15:25:00Z","v":169,"vw":8.25},{"c":8.285,"h":8.285,"l":8.285,"n":2,"o":8.285,"t":"2026-10-20T15:30:00Z","v":203,"vw":8.285},{"c":8.295,"h":8.3408,"l":8.295,"n":6,"o":8.3408,"t":"2026-10-20T15:40:00Z","v":296,"vw":8.322406},{"c":8.26,"h":8.26,"l":8.26,"n":6,"o":8.26,"t":"2026-10-20T15:50:00Z","v":163,"vw":8.26},{"c":8.27,"h":8.335,"l":8.2489,"n":52,"o":8.2489,"t":"2026-10-20T15:55:00Z","v":2529,"vw":8.282528},{"c":8.22,"h":8.24,"l":8.22,"n":6,"o":8.24,"t":"2026-10-20T16:00:00Z","v":330,"vw":8.226667},{"c":8.2899,"h":8.2899,"l":8.2899,"n":2,"o":8.2899,"t":"2026-10-20T16:05:00Z","v":196,"vw":8.2899},{"c":8.16,"h":8.19,"l":8.1573,"n":10,"o":8.1573,"t":"2026-10-20T16:25:00Z","v":565,"vw":8.169484},{"c":8.2193,"h":8.2193,"l":8.2193,"n":2,"o":8.2193,"t":"2026-10-20T16:30:00Z","v":154,"vw":8.2193},{"c":8.19,"h":8.2193,"l":8.19,"n":15,"o":8.19,"t":"2026-10-20T16:35:00Z","v":1056,"vw":8.198352},{"c":8.1891,"h":8.1891,"l":8.1891,"n":1,"o":8.1891,"t":"2026-10-20T16:55:00Z","v":149,"vw":8.1891},{"c":8.1955,"h":8.1955,"l":8.18,"n":13,"o":8.18,"t":"2026-10-20T17:25:00Z","v":646,"vw":8.185144},{"c":8.15,"h":8.15,"l":8.15,"n":26,"o":8.15,"t":"2026-10-20T17:45:00Z","v":1138,"vw":8.15},{"c":8.165,"h":8.1799,"l":8.162,"n":13,"o":8.165,"t":"2026-10-20T17:50:00Z","v":1712,"vw":8.172383},{"c":8.19,"h":8.19,"l":8.18,"n":29,"o":8.18,"t":"2026-10-20T17:55:00Z","v":1560,"vw":8.184228},{"c":8.15,"h":8.21,"l":8.15,"n":13,"o":8.21,"t":"2026-10-20T18:05:00Z","v":1003,"vw":8.183205},{"c":8.175,"h":8.175,"l":8.175,"n":3,"o":8.175,"t":"2026-10-20T18:15:00Z","v":123,"vw":8.175},{"c":8.175,"h":8.175,"l":8.175,"n":3,"o":8.175,"t":"2026-10-20T18:20:00Z","v":112,"vw":8.175},{"c":8.14,"h":8.14,"l":8.14,"n":9,"o":8.14,"t":"2026-10-20T18:25:00Z","v":152,"vw":8.14},{"c":8.2,"h":8.2,"l":8.17,"n":14,"o":8.17,"t":"2026-10-20T18:30:00Z","v":609,"vw":8.18},{"c":8.2,"h":8.2,"l":8.16,"n":14,"o":8.2,"t":"2026-10-20T18:35:00Z","v":1520,"vw":8.19731},{"c":8.165,"h":8.165,"l":8.165,"n":3,"o":8.165,"t":"2026-10-20T18:55:00Z","v":186,"vw":8.165},{"c":8.175,"h":8.24,"l":8.175,"n":8,"o":8.24,"t":"2026-10-20T19:00:00Z","v":1208,"vw":8.231094},{"c":8.24,"h":8.24,"l":8.1987,"n":16,"o":8.205,"t":"2026-10-20T19:15:00Z","v":908,"vw":8.223152},{"c":8.195,"h":8.205,"l":8.195,"n":8,"o":8.205,"t":"2026-10-20T19:20:00Z","v":346,"vw":8.201008},{"c":8.195,"h":8.195,"l":8.195,"n":8,"o":8.195,"t":"2026-10-20T19:25:00Z","v":287,"vw":8.195},{"c":8.18,"h":8.195,"l":8.17,"n":86,"o":8.17,"t":"2026-10-20T19:30:00Z","v":6308,"vw":8.185387},{"c":8.185,"h":8.185,"l":8.16,"n":44,"o":8.175,"t":"2026-10-20T19:35:00Z","v":1761,"vw":8.173521},{"c":8.19,"h":8.215,"l":8.18,"n":56,"o":8.18,"t":"2026-10-20T19:40:00Z","v":1707,"vw":8.195417},{"c":8.17,"h":8.17,"l":8.15,"n":42,"o":8.17,"t":"2026-10-20T19:45:00Z","v":2142,"vw":8.16},{"c":8.175,"h":8.19,"l":8.175,"n":39,"o":8.19,"t":"2026-10-20T19:50:00Z","v":1255,"vw":8.184135},{"c":8.195,"h":8.195,"l":8.145,"n":318,"o":8.1728,"t":"2026-10-20T19:55:00Z","v":12291,"vw":8.175032},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-20T20:00:00Z","v":15490,"vw":8.2},{"c":8.24,"h":8.24,"l":8.18,"n":30,"o":8.2,"t":"2026-10-21T13:30:00Z","v":7829,"vw":8.200278},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-21T13:35:00Z","v":166,"vw":8.22},{"c":8.08,"h":8.18,"l":8.08,"n":8,"o":8.18,"t":"2026-10-21T13:45:00Z","v":501,"vw":8.102278},{"c":8.1,"h":8.1,"l":8.055,"n":28,"o":8.08,"t":"2026-10-21T13:50:00Z","v":5974,"vw":8.082588},{"c":8.005,"h":8.005,"l":8.005,"n":4,"o":8.005,"t":"2026-10-21T14:00:00Z","v":152,"vw":8.005},{"c":8.03,"h":8.03,"l":8.03,"n":42,"o":8.03,"t":"2026-10-21T14:10:00Z","v":392,"vw":8.03},{"c":8.08,"h":8.08,"l":8.08,"n":13,"o":8.08,"t":"2026-10-21T14:20:00Z","v":327,"vw":8.08},{"c":8.08,"h":8.08,"l":8.06,"n":18,"o":8.06,"t":"2026-10-21T14:25:00Z","v":687,"vw":8.064773},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-21T14:30:00Z","v":110,"vw":8.04},{"c":8.07,"h":8.07,"l":8.07,"n":4,"o":8.07,"t":"2026-10-21T14:35:00Z","v":174,"vw":8.07},{"c":8.13,"h":8.135,"l":8.09,"n":71,"o":8.1,"t":"2026-10-21T14:45:00Z","v":4532,"vw":8.109554},{"c":8.1359,"h":8.1359,"l":8.13,"n":4,"o":8.13,"t":"2026-10-21T14:50:00Z","v":317,"vw":8.131967},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-21T14:55:00Z","v":126,"vw":8.13},{"c":8.0692,"h":8.1,"l":8.0692,"n":21,"o":8.1,"t":"2026-10-21T15:00:00Z","v":1228,"vw":8.092125},{"c":8.08,"h":8.08,"l":8.05,"n":2,"o":8.05,"t":"2026-10-21T15:05:00Z","v":900,"vw":8.076667},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-21T15:15:00Z","v":146,"vw":8.08},{"c":8.11,"h":8.11,"l":8.1,"n":20,"o":8.1,"t":"2026-10-21T15:20:00Z","v":1567,"vw":8.109091},{"c":8.11,"h":8.11,"l":8.11,"n":4,"o":8.11,"t":"2026-10-21T15:25:00Z","v":309,"vw":8.11},{"c":8.0954,"h":8.13,"l":8.0954,"n":3,"o":8.13,"t":"2026-10-21T15:30:00Z","v":346,"vw":8.10962},{"c":8.08,"h":8.08,"l":8.07,"n":20,"o":8.08,"t":"2026-10-21T15:40:00Z","v":1289,"vw":8.078725},{"c":8.0657,"h":8.0657,"l":8.0657,"n":1,"o":8.0657,"t":"2026-10-21T15:45:00Z","v":146,"vw":8.0657},{"c":8.08,"h":8.08,"l":8.0657,"n":4,"o":8.0657,"t":"2026-10-21T15:50:00Z","v":265,"vw":8.071513},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-21T15:55:00Z","v":100,"vw":8.08},{"c":8.08,"h":8.08,"l":8.05,"n":4,"o":8.08,"t":"2026-10-21T16:00:00Z","v":356,"vw":8.071329},{"c":8.115,"h":8.14,"l":8.05,"n":93,"o":8.05,"t":"2026-10-21T16:05:00Z","v":12412,"vw":8.105621},{"c":8.18,"h":8.18,"l":8.11,"n":53,"o":8.14,"t":"2026-10-21T16:10:00Z","v":2328,"vw":8.146874},{"c":8.18,"h":8.186,"l":8.18,"n":2,"o":8.186,"t":"2026-10-21T16:15:00Z","v":246,"vw":8.183561},{"c":8.16,"h":8.185,"l":8.16,"n":14,"o":8.18,"t":"2026-10-21T16:20:00Z","v":1258,"vw":8.163923},{"c":8.145,"h":8.1746,"l":8.145,"n":3,"o":8.1746,"t":"2026-10-21T16:25:00Z","v":405,"vw":8.163547},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-21T16:30:00Z","v":107,"vw":8.15},{"c":8.19,"h":8.195,"l":8.16,"n":28,"o":8.17,"t":"2026-10-21T16:35:00Z","v":1866,"vw":8.17649},{"c":8.1365,"h":8.15,"l":8.1365,"n":16,"o":8.15,"t":"2026-10-21T16:50:00Z","v":488,"vw":8.142116},{"c":8.16,"h":8.16,"l":8.1365,"n":4,"o":8.1365,"t":"2026-10-21T17:00:00Z","v":349,"vw":8.144304},{"c":8.1428,"h":8.1428,"l":8.1428,"n":1,"o":8.1428,"t":"2026-10-21T17:05:00Z","v":245,"vw":8.1428},{"c":8.105,"h":8.1443,"l":8.105,"n":27,"o":8.1443,"t":"2026-10-21T17:10:00Z","v":1176,"vw":8.119466},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-21T17:15:00Z","v":246,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":3,"o":8.11,"t":"2026-10-21T17:20:00Z","v":107,"vw":8.11},{"c":8.07,"h":8.09,"l":8.07,"n":31,"o":8.09,"t":"2026-10-21T17:25:00Z","v":1884,"vw":8.078756},{"c":8.08,"h":8.08,"l":8.07,"n":11,"o":8.07,"t":"2026-10-21T17:30:00Z","v":379,"vw":8.076503},{"c":8.09,"h":8.09,"l":8.09,"n":17,"o":8.09,"t":"2026-10-21T17:35:00Z","v":3019,"vw":8.09},{"c":8.13,"h":8.13,"l":8.1,"n":3,"o":8.13,"t":"2026-10-21T17:40:00Z","v":300,"vw":8.12},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-21T17:50:00Z","v":100,"vw":8.13},{"c":8.19,"h":8.225,"l":8.13,"n":56,"o":8.13,"t":"2026-10-21T18:00:00Z","v":3850,"vw":8.178155},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-21T18:15:00Z","v":109,"vw":8.17},{"c":8.2,"h":8.2,"l":8.18,"n":4,"o":8.18,"t":"2026-10-21T18:20:00Z","v":217,"vw":8.19},{"c":8.1958,"h":8.1958,"l":8.1958,"n":1,"o":8.1958,"t":"2026-10-21T18:25:00Z","v":266,"vw":8.1958},{"c":8.2,"h":8.2,"l":8.2,"n":14,"o":8.2,"t":"2026-10-21T18:30:00Z","v":749,"vw":8.2},{"c":8.195,"h":8.205,"l":8.19,"n":15,"o":8.205,"t":"2026-10-21T18:35:00Z","v":898,"vw":8.197176},{"c":8.195,"h":8.195,"l":8.195,"n":2,"o":8.195,"t":"2026-10-21T18:45:00Z","v":200,"vw":8.195},{"c":8.18,"h":8.19,"l":8.18,"n":47,"o":8.1833,"t":"2026-10-21T18:50:00Z","v":4838,"vw":8.181438},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-21T18:55:00Z","v":1025,"vw":8.19},{"c":8.16,"h":8.19,"l":8.16,"n":33,"o":8.19,"t":"2026-10-21T19:00:00Z","v":1830,"vw":8.177955},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-21T19:05:00Z","v":125,"vw":8.18},{"c":8.16,"h":8.17,"l":8.16,"n":64,"o":8.17,"t":"2026-10-21T19:10:00Z","v":1174,"vw":8.164008},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-21T19:15:00Z","v":209,"vw":8.16},{"c":8.19,"h":8.19,"l":8.17,"n":22,"o":8.17,"t":"2026-10-21T19:20:00Z","v":1050,"vw":8.176438},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-21T19:30:00Z","v":223,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-10-21T19:35:00Z","v":202,"vw":8.2},{"c":8.19,"h":8.19,"l":8.19,"n":21,"o":8.19,"t":"2026-10-21T19:40:00Z","v":1179,"vw":8.19},{"c":8.18,"h":8.18,"l":8.18,"n":19,"o":8.18,"t":"2026-10-21T19:45:00Z","v":867,"vw":8.18},{"c":8.21,"h":8.23,"l":8.195,"n":66,"o":8.195,"t":"2026-10-21T19:50:00Z","v":4058,"vw":8.203047},{"c":8.21,"h":8.23,"l":8.2,"n":221,"o":8.21,"t":"2026-10-21T19:55:00Z","v":9339,"vw":8.21395},{"c":8.22,"h":8.22,"l":8.22,"n":4,"o":8.22,"t":"2026-10-21T20:00:00Z","v":16708,"vw":8.22},{"c":8.06,"h":8.17,"l":8.06,"n":7,"o":8.17,"t":"2026-10-22T13:30:00Z","v":1995,"vw":8.161159},{"c":8.22,"h":8.31,"l":8.22,"n":21,"o":8.31,"t":"2026-10-22T13:35:00Z","v":1411,"vw":8.238717},{"c":8.22,"h":8.22,"l":8.22,"n":4,"o":8.22,"t":"2026-10-22T13:55:00Z","v":226,"vw":8.22},{"c":8.245,"h":8.245,"l":8.245,"n":4,"o":8.245,"t":"2026-10-22T14:10:00Z","v":216,"vw":8.245},{"c":8.245,"h":8.245,"l":8.245,"n":1,"o":8.245,"t":"2026-10-22T14:30:00Z","v":203,"vw":8.245},{"c":8.2269,"h":8.2269,"l":8.2269,"n":2,"o":8.2269,"t":"2026-10-22T14:40:00Z","v":123,"vw":8.2269},{"c":8.15,"h":8.16,"l":8.15,"n":6,"o":8.16,"t":"2026-10-22T15:10:00Z","v":248,"vw":8.155},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-22T15:15:00Z","v":100,"vw":8.16},{"c":8.265,"h":8.265,"l":8.265,"n":2,"o":8.265,"t":"2026-10-22T15:25:00Z","v":109,"vw":8.265},{"c":8.265,"h":8.265,"l":8.265,"n":3,"o":8.265,"t":"2026-10-22T15:50:00Z","v":138,"vw":8.265},{"c":8.255,"h":8.255,"l":8.255,"n":11,"o":8.255,"t":"2026-10-22T15:55:00Z","v":271,"vw":8.255},{"c":8.23,"h":8.28,"l":8.23,"n":9,"o":8.28,"t":"2026-10-22T16:00:00Z","v":696,"vw":8.272284},{"c":8.1937,"h":8.225,"l":8.1937,"n":21,"o":8.225,"t":"2026-10-22T16:05:00Z","v":920,"vw":8.208909},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-22T16:10:00Z","v":106,"vw":8.22},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-22T16:20:00Z","v":123,"vw":8.21},{"c":8.13,"h":8.13,"l":8.13,"n":2,"o":8.13,"t":"2026-10-22T16:35:00Z","v":118,"vw":8.13},{"c":8.18,"h":8.18,"l":8.18,"n":10,"o":8.18,"t":"2026-10-22T16:40:00Z","v":200,"vw":8.18},{"c":8.19,"h":8.19,"l":8.19,"n":12,"o":8.19,"t":"2026-10-22T16:45:00Z","v":324,"vw":8.19},{"c":8.16,"h":8.16,"l":8.15,"n":4,"o":8.15,"t":"2026-10-22T16:50:00Z","v":427,"vw":8.1525},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-10-22T16:55:00Z","v":218,"vw":8.18},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-10-22T17:00:00Z","v":168,"vw":8.18},{"c":8.16,"h":8.16,"l":8.16,"n":4,"o":8.16,"t":"2026-10-22T17:05:00Z","v":146,"vw":8.16},{"c":8.16,"h":8.16,"l":8.16,"n":12,"o":8.16,"t":"2026-10-22T17:10:00Z","v":443,"vw":8.16},{"c":8.12,"h":8.14,"l":8.12,"n":24,"o":8.14,"t":"2026-10-22T17:15:00Z","v":816,"vw":8.131667},{"c":8.11,"h":8.135,"l":8.11,"n":13,"o":8.135,"t":"2026-10-22T17:20:00Z","v":997,"vw":8.13221},{"c":8.135,"h":8.135,"l":8.135,"n":5,"o":8.135,"t":"2026-10-22T17:25:00Z","v":437,"vw":8.135},{"c":8.11,"h":8.1101,"l":8.11,"n":9,"o":8.1101,"t":"2026-10-22T17:45:00Z","v":371,"vw":8.110067},{"c":8.1353,"h":8.1353,"l":8.1353,"n":2,"o":8.1353,"t":"2026-10-22T17:50:00Z","v":101,"vw":8.1353},{"c":8.1,"h":8.11,"l":8.1,"n":22,"o":8.11,"t":"2026-10-22T17:55:00Z","v":756,"vw":8.106444},{"c":8.07,"h":8.09,"l":8.07,"n":25,"o":8.07,"t":"2026-10-22T18:10:00Z","v":1127,"vw":8.080277},{"c":8.08,"h":8.1,"l":8.08,"n":9,"o":8.1,"t":"2026-10-22T18:20:00Z","v":375,"vw":8.093333},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-22T18:35:00Z","v":105,"vw":8.08},{"c":8.16,"h":8.16,"l":8.08,"n":47,"o":8.08,"t":"2026-10-22T18:40:00Z","v":2094,"vw":8.110379},{"c":8.165,"h":8.165,"l":8.165,"n":2,"o":8.165,"t":"2026-10-22T18:50:00Z","v":130,"vw":8.165},{"c":8.14,"h":8.15,"l":8.14,"n":19,"o":8.142,"t":"2026-10-22T18:55:00Z","v":865,"vw":8.142414},{"c":8.165,"h":8.165,"l":8.165,"n":7,"o":8.165,"t":"2026-10-22T19:00:00Z","v":127,"vw":8.165},{"c":8.165,"h":8.165,"l":8.165,"n":1,"o":8.165,"t":"2026-10-22T19:05:00Z","v":100,"vw":8.165},{"c":8.15,"h":8.17,"l":8.15,"n":8,"o":8.17,"t":"2026-10-22T19:25:00Z","v":357,"vw":8.163377},{"c":8.14,"h":8.15,"l":8.14,"n":24,"o":8.15,"t":"2026-10-22T19:30:00Z","v":899,"vw":8.142},{"c":8.15,"h":8.15,"l":8.12,"n":28,"o":8.14,"t":"2026-10-22T19:35:00Z","v":796,"vw":8.13875},{"c":8.14,"h":8.1601,"l":8.14,"n":25,"o":8.16,"t":"2026-10-22T19:40:00Z","v":948,"vw":8.156116},{"c":8.19,"h":8.19,"l":8.17,"n":6,"o":8.19,"t":"2026-10-22T19:45:00Z","v":412,"vw":8.183421},{"c":8.2,"h":8.21,"l":8.2,"n":27,"o":8.21,"t":"2026-10-22T19:50:00Z","v":707,"vw":8.207567},{"c":8.225,"h":8.24,"l":8.2,"n":364,"o":8.22,"t":"2026-10-22T19:55:00Z","v":12550,"vw":8.216447},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-22T20:00:00Z","v":13131,"vw":8.23},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-22T20:25:00Z","v":1600,"vw":8.25}],"history":[{"c":6.15,"h":6.31,"l":6.13,"n":771,"o":6.3,"t":"2024-10-21T04:00:00Z","v":53561,"vw":6.208831},{"c":6.06,"h":6.17,"l":6.03,"n":580,"o":6.17,"t":"2024-10-22T04:00:00Z","v":43039,"vw":6.080107},{"c":5.89,"h":6.07,"l":5.86,"n":680,"o":6.07,"t":"2024-10-23T04:00:00Z","v":53035,"vw":5.955113},{"c":5.69,"h":5.892,"l":5.69,"n":854,"o":5.85,"t":"2024-10-24T04:00:00Z","v":60384,"vw":5.769782},{"c":5.4,"h":5.8,"l":5.37,"n":870,"o":5.74,"t":"2024-10-25T04:00:00Z","v":50249,"vw":5.548341},{"c":5.29,"h":5.51,"l":5.29,"n":1416,"o":5.5,"t":"2024-10-28T04:00:00Z","v":90612,"vw":5.387838},{"c":5.42,"h":5.99,"l":5.25,"n":1673,"o":5.29,"t":"2024-10-29T04:00:00Z","v":178972,"vw":5.511546},{"c":5.56,"h":5.64,"l":5.45,"n":1621,"o":5.45,"t":"2024-10-30T04:00:00Z","v":89669,"vw":5.549488},{"c":5.76,"h":5.78,"l":5.53,"n":1146,"o":5.58,"t":"2024-10-31T04:00:00Z","v":96502,"vw":5.656773},{"c":5.71,"h":5.89,"l":5.65,"n":989,"o":5.85,"t":"2024-11-01T04:00:00Z","v":73437,"vw":5.746141},{"c":5.92,"h":5.9899,"l":5.71,"n":902,"o":5.72,"t":"2024-11-04T05:00:00Z","v":43971,"vw":5.902967},{"c":6.19,"h":6.19,"l":5.95,"n":941,"o":5.95,"t":"2024-11-05T05:00:00Z","v":42585,"vw":6.107861},{"c":6.6,"h":6.68,"l":6.48,"n":1945,"o":6.62,"t":"2024-11-06T05:00:00Z","v":83265,"vw":6.608579},{"c":6.37,"h":6.655,"l":6.36,"n":1348,"o":6.62,"t":"2024-11-07T05:00:00Z","v":48890,"vw":6.44164},{"c":6.02,"h":6.03,"l":5.43,"n":1424,"o":5.43,"t":"2024-11-08T05:00:00Z","v":82910,"vw":5.850207},{"c":5.91,"h":6.01,"l":5.82,"n":1907,"o":6.01,"t":"2024-11-11T05:00:00Z","v":93523,"vw":5.886372},{"c":5.82,"h":6,"l":5.78,"n":1059,"o":5.95,"t":"2024-11-12T05:00:00Z","v":72333,"vw":5.836256},{"c":5.88,"h":5.96,"l":5.8,"n":836,"o":5.9,"t":"2024-11-13T05:00:00Z","v":41474,"vw":5.870553},{"c":5.69,"h":5.95,"l":5.69,"n":983,"o":5.885,"t":"2024-11-14T05:00:00Z","v":66545,"vw":5.779402},{"c":5.7,"h":5.765,"l":5.575,"n":1490,"o":5.71,"t":"2024-11-15T05:00:00Z","v":50942,"vw":5.673643},{"c":5.51,"h":5.77,"l":5.46,"n":992,"o":5.75,"t":"2024-11-18T05:00:00Z","v":52606,"vw":5.587567},{"c":5.56,"h":5.6,"l":5.45,"n":1115,"o":5.5,"t":"2024-11-19T05:00:00Z","v":65162,"vw":5.528198},{"c":5.51,"h":5.52,"l":5.34,"n":971,"o":5.51,"t":"2024-11-20T05:00:00Z","v":43248,"vw":5.413537},{"c":5.68,"h":5.69,"l":5.4802,"n":850,"o":5.51,"t":"2024-11-21T05:00:00Z","v":38211,"vw":5.632576},{"c":5.76,"h":5.8,"l":5.65,"n":1069,"o":5.74,"t":"2024-11-22T05:00:00Z","v":46105,"vw":5.719918},{"c":5.89,"h":6.045,"l":5.81,"n":1649,"o":5.87,"t":"2024-11-25T05:00:00Z","v":58603,"vw":5.940984},{"c":5.8,"h":6,"l":5.72,"n":1224,"o":6,"t":"2024-11-26T05:00:00Z","v":50752,"vw":5.825072},{"c":5.85,"h":5.92,"l":5.75,"n":826,"o":5.8,"t":"2024-11-27T05:00:00Z","v":23711,"vw":5.852786},{"c":5.89,"h":5.9,"l":5.81,"n":896,"o":5.89,"t":"2024-11-29T05:00:00Z","v":18125,"vw":5.859696},{"c":6.13,"h":6.18,"l":5.78,"n":1859,"o":5.85,"t":"2024-12-02T05:00:00Z","v":137589,"vw":6.040567},{"c":6.15,"h":6.225,"l":6.035,"n":1243,"o":6.19,"t":"2024-12-03T05:00:00Z","v":79832,"vw":6.153185},{"c":6.58,"h":6.6,"l":6.1553,"n":1424,"o":6.22,"t":"2024-12-04T05:00:00Z","v":54462,"vw":6.447382},{"c":6.47,"h":6.71,"l":6.31,"n":1752,"o":6.59,"t":"2024-12-05T05:00:00Z","v":59340,"vw":6.499878},{"c":6.87,"h":6.99,"l":6.4,"n":1804,"o":6.4,"t":"2024-12-06T05:00:00Z","v":74499,"vw":6.809075},{"c":6.42,"h":7.05,"l":6.41,"n":1220,"o":7,"t":"2024-12-09T05:00:00Z","v":69443,"vw":6.754251},{"c":6.19,"h":6.43,"l":6.17,"n":1387,"o":6.4,"t":"2024-12-10T05:00:00Z","v":40737,"vw":6.261194},{"c":6.3,"h":6.49,"l":6.1255,"n":1759,"o":6.25,"t":"2024-12-11T05:00:00Z","v":229787,"vw":6.288828},{"c":6.5,"h":6.585,"l":6.19,"n":1320,"o":6.25,"t":"2024-12-12T05:00:00Z","v":39883,"vw":6.396401},{"c":6.4,"h":6.52,"l":6.2206,"n":712,"o":6.5,"t":"2024-12-13T05:00:00Z","v":23113,"vw":6.361795},{"c":6.25,"h":6.4,"l":6.21,"n":601,"o":6.3887,"t":"2024-12-16T05:00:00Z","v":13976,"vw":6.269057},{"c":6.24,"h":6.36,"l":6.14,"n":1137,"o":6.26,"t":"2024-12-17T05:00:00Z","v":42092,"vw":6.226833},{"c":5.82,"h":6.306,"l":5.8,"n":1538,"o":6.29,"t":"2024-12-18T05:00:00Z","v":44326,"vw":5.943785},{"c":5.67,"h":5.9403,"l":5.67,"n":842,"o":5.9369,"t":"2024-12-19T05:00:00Z","v":44338,"vw":5.771025},{"c":5.72,"h":5.86,"l":5.61,"n":944,"o":5.61,"t":"2024-12-20T05:00:00Z","v":112767,"vw":5.692978},{"c":5.87,"h":5.87,"l":5.645,"n":1387,"o":5.74,"t":"2024-12-23T05:00:00Z","v":52110,"vw":5.79932},{"c":5.94,"h":5.98,"l":5.85,"n":735,"o":5.92,"t":"2024-12-24T05:00:00Z","v":32801,"vw":5.913317},{"c":6.08,"h":6.24,"l":5.92,"n":1163,"o":6.06,"t":"2024-12-26T05:00:00Z","v":44591,"vw":6.054364},{"c":5.61,"h":6.04,"l":5.61,"n":1079,"o":6.04,"t":"2024-12-27T05:00:00Z","v":55640,"vw":5.701023},{"c":5.58,"h":5.7,"l":5.38,"n":873,"o":5.59,"t":"2024-12-30T05:00:00Z","v":52493,"vw":5.556056},{"c":5.91,"h":6.07,"l":5.65,"n":1211,"o":5.65,"t":"2024-12-31T05:00:00Z","v":47304,"vw":5.906648},{"c":5.65,"h":5.96,"l":5.63,"n":689,"o":5.955,"t":"2025-01-02T05:00:00Z","v":31605,"vw":5.726011},{"c":5.81,"h":5.905,"l":5.605,"n":789,"o":5.65,"t":"2025-01-03T05:00:00Z","v":28247,"vw":5.745062},{"c":5.83,"h":6.0813,"l":5.77,"n":1453,"o":5.8,"t":"2025-01-06T05:00:00Z","v":43485,"vw":5.894885},{"c":5.69,"h":5.8,"l":5.6,"n":1179,"o":5.8,"t":"2025-01-07T05:00:00Z","v":32052,"vw":5.696466},{"c":5.71,"h":5.785,"l":5.555,"n":672,"o":5.69,"t":"2025-01-08T05:00:00Z","v":21461,"vw":5.706113},{"c":5.43,"h":5.69,"l":5.39,"n":925,"o":5.69,"t":"2025-01-10T05:00:00Z","v":25508,"vw":5.482975},{"c":5.58,"h":5.75,"l":5.33,"n":1026,"o":5.33,"t":"2025-01-13T05:00:00Z","v":50689,"vw":5.607067},{"c":5.65,"h":5.73,"l":5.46,"n":823,"o":5.73,"t":"2025-01-14T05:00:00Z","v":29380,"vw":5.621948},{"c":5.73,"h":5.7613,"l":5.6501,"n":719,"o":5.73,"t":"2025-01-15T05:00:00Z","v":23039,"vw":5.716347},{"c":5.85,"h":5.89,"l":5.72,"n":1008,"o":5.76,"t":"2025-01-16T05:00:00Z","v":42250,"vw":5.801185},{"c":6.12,"h":6.22,"l":5.785,"n":1431,"o":5.92,"t":"2025-01-17T05:00:00Z","v":44162,"vw":6.0094},{"c":6.24,"h":6.41,"l":6.12,"n":1408,"o":6.17,"t":"2025-01-21T05:00:00Z","v":55361,"vw":6.256504},{"c":6.05,"h":6.32,"l":6.03,"n":1290,"o":6.27,"t":"2025-01-22T05:00:00Z","v":63389,"vw":6.140359},{"c":6.08,"h":6.13,"l":6.02,"n":644,"o":6.04,"t":"2025-01-23T05:00:00Z","v":26497,"vw":6.074533},{"c":6,"h":6.15,"l":5.98,"n":870,"o":6.02,"t":"2025-01-24T05:00:00Z","v":21456,"vw":6.02219},{"c":6.03,"h":6.19,"l":6,"n":887,"o":6,"t":"2025-01-27T05:00:00Z","v":44067,"vw":6.084577},{"c":6.16,"h":6.175,"l":6,"n":744,"o":6.05,"t":"2025-01-28T05:00:00Z","v":19869,"vw":6.124174},{"c":6.29,"h":6.33,"l":6.05,"n":1060,"o":6.12,"t":"2025-01-29T05:00:00Z","v":27298,"vw":6.213615},{"c":6.18,"h":6.33,"l":6.18,"n":695,"o":6.33,"t":"2025-01-30T05:00:00Z","v":20018,"vw":6.234503},{"c":6.48,"h":6.82,"l":5.81,"n":1862,"o":6.15,"t":"2025-01-31T05:00:00Z","v":225212,"vw":6.352801},{"c":5.78,"h":6.245,"l":5.72,"n":2155,"o":6.19,"t":"2025-02-03T05:00:00Z","v":77245,"vw":5.892157},{"c":5.62,"h":5.94,"l":5.46,"n":1223,"o":5.83,"t":"2025-02-04T05:00:00Z","v":78850,"vw":5.587129},{"c":5.38,"h":5.675,"l":5.325,"n":1040,"o":5.61,"t":"2025-02-05T05:00:00Z","v":62025,"vw":5.493816},{"c":5.3,"h":5.39,"l":5.28,"n":1050,"o":5.37,"t":"2025-02-06T05:00:00Z","v":49913,"vw":5.318687},{"c":5.35,"h":5.41,"l":5.26,"n":1230,"o":5.3,"t":"2025-02-07T05:00:00Z","v":87181,"vw":5.312086},{"c":5.11,"h":5.315,"l":5.11,"n":1625,"o":5.3,"t":"2025-02-10T05:00:00Z","v":84303,"vw":5.198556},{"c":5.02,"h":5.15,"l":4.9501,"n":1196,"o":5.15,"t":"2025-02-11T05:00:00Z","v":59193,"vw":5.031158},{"c":5,"h":5.1387,"l":4.86,"n":1926,"o":5.05,"t":"2025-02-12T05:00:00Z","v":102595,"vw":4.963981},{"c":5.26,"h":5.26,"l":4.9915,"n":997,"o":5.04,"t":"2025-02-13T05:00:00Z","v":31708,"vw":5.17098},{"c":5.2,"h":5.4,"l":5.18,"n":668,"o":5.33,"t":"2025-02-14T05:00:00Z","v":32557,"vw":5.26185},{"c":5.15,"h":5.31,"l":5.1,"n":1113,"o":5.27,"t":"2025-02-18T05:00:00Z","v":40279,"vw":5.18839},{"c":5,"h":5.15,"l":4.97,"n":1199,"o":5.1,"t":"2025-02-19T05:00:00Z","v":69192,"vw":5.065251},{"c":4.95,"h":5.01,"l":4.93,"n":872,"o":4.98,"t":"2025-02-20T05:00:00Z","v":29902,"vw":4.963679},{"c":5.03,"h":5.09,"l":4.9669,"n":887,"o":5.01,"t":"2025-02-21T05:00:00Z","v":30514,"vw":5.029965},{"c":5.05,"h":5.1699,"l":5.0202,"n":601,"o":5.09,"t":"2025-02-24T05:00:00Z","v":34558,"vw":5.063999},{"c":5.17,"h":5.25,"l":4.99,"n":991,"o":5.1,"t":"2025-02-25T05:00:00Z","v":51955,"vw":5.084074},{"c":5.26,"h":5.34,"l":5.14,"n":668,"o":5.14,"t":"2025-02-26T05:00:00Z","v":28916,"vw":5.232393},{"c":4.98,"h":5.34,"l":4.97,"n":845,"o":5.34,"t":"2025-02-27T05:00:00Z","v":34055,"vw":5.02819},{"c":4.99,"h":5.04,"l":4.85,"n":692,"o":5.04,"t":"2025-02-28T05:00:00Z","v":37000,"vw":4.92938},{"c":4.88,"h":5.07,"l":4.81,"n":772,"o":5.05,"t":"2025-03-03T05:00:00Z","v":47511,"vw":4.927641},{"c":4.83,"h":4.94,"l":4.7063,"n":479,"o":4.79,"t":"2025-03-04T05:00:00Z","v":37226,"vw":4.804384},{"c":5,"h":5.05,"l":4.785,"n":447,"o":4.86,"t":"2025-03-05T05:00:00Z","v":26241,"vw":4.943938},{"c":5.12,"h":5.16,"l":4.9,"n":697,"o":4.96,"t":"2025-03-06T05:00:00Z","v":26172,"vw":5.017889},{"c":5.18,"h":5.18,"l":5.01,"n":560,"o":5.12,"t":"2025-03-07T05:00:00Z","v":17805,"vw":5.142895},{"c":5.1,"h":5.23,"l":5,"n":826,"o":5.05,"t":"2025-03-10T04:00:00Z","v":53672,"vw":5.103895},{"c":5.13,"h":5.25,"l":4.995,"n":1092,"o":5.15,"t":"2025-03-11T04:00:00Z","v":94801,"vw":5.168939},{"c":5.19,"h":5.29,"l":5.01,"n":1761,"o":5.14,"t":"2025-03-12T04:00:00Z","v":105122,"vw":5.15042},{"c":4.81,"h":5.58,"l":4.81,"n":1247,"o":5.46,"t":"2025-03-13T04:00:00Z","v":198622,"vw":5.107398},{"c":5.05,"h":5.16,"l":4.7,"n":877,"o":4.95,"t":"2025-03-14T04:00:00Z","v":60926,"vw":4.998802},{"c":5.03,"h":5.275,"l":4.995,"n":1344,"o":5.05,"t":"2025-03-17T04:00:00Z","v":83085,"vw":5.137843},{"c":5.43,"h":5.46,"l":4.92,"n":863,"o":5.05,"t":"2025-03-18T04:00:00Z","v":54371,"vw":5.30148},{"c":5.6,"h":5.7,"l":5.43,"n":647,"o":5.43,"t":"2025-03-19T04:00:00Z","v":30318,"vw":5.553036},{"c":5.61,"h":5.78,"l":5.5,"n":1434,"o":5.5,"t":"2025-03-20T04:00:00Z","v":79003,"vw":5.671806},{"c":5.4,"h":5.55,"l":5.2,"n":768,"o":5.55,"t":"2025-03-21T04:00:00Z","v":92944,"vw":5.403667},{"c":5.42,"h":5.74,"l":5.36,"n":489,"o":5.48,"t":"2025-03-24T04:00:00Z","v":18857,"vw":5.427608},{"c":5.02,"h":5.38,"l":5.01,"n":830,"o":5.38,"t":"2025-03-25T04:00:00Z","v":37404,"vw":5.117698},{"c":5.13,"h":5.18,"l":4.98,"n":821,"o":5.08,"t":"2025-03-26T04:00:00Z","v":52594,"vw":5.041817},{"c":5.13,"h":5.21,"l":5,"n":570,"o":5.07,"t":"2025-03-27T04:00:00Z","v":31140,"vw":5.116435},{"c":4.93,"h":5.1199,"l":4.88,"n":599,"o":5,"t":"2025-03-28T04:00:00Z","v":38386,"vw":4.927023},{"c":4.93,"h":5.075,"l":4.86,"n":897,"o":4.86,"t":"2025-03-31T04:00:00Z","v":37992,"vw":4.921943},{"c":4.87,"h":5.06,"l":4.85,"n":520,"o":4.9,"t":"2025-04-01T04:00:00Z","v":37315,"vw":4.911537},{"c":4.82,"h":4.875,"l":4.77,"n":610,"o":4.8,"t":"2025-04-02T04:00:00Z","v":28756,"vw":4.80477},{"c":4.42,"h":4.83,"l":4.26,"n":672,"o":4.61,"t":"2025-04-03T04:00:00Z","v":46004,"vw":4.417474},{"c":4.68,"h":4.69,"l":4.27,"n":908,"o":4.3,"t":"2025-04-04T04:00:00Z","v":61080,"vw":4.550623},{"c":4.51,"h":4.75,"l":4.39,"n":763,"o":4.54,"t":"2025-04-07T04:00:00Z","v":39009,"vw":4.549831},{"c":4.13,"h":4.635,"l":4.12,"n":1207,"o":4.57,"t":"2025-04-08T04:00:00Z","v":81361,"vw":4.282002},{"c":4.18,"h":4.576,"l":4,"n":866,"o":4.13,"t":"2025-04-09T04:00:00Z","v":71873,"vw":4.217137},{"c":4.03,"h":4.1285,"l":3.92,"n":1154,"o":4.06,"t":"2025-04-10T04:00:00Z","v":71446,"vw":4.032472},{"c":3.99,"h":4.03,"l":3.8546,"n":653,"o":3.99,"t":"2025-04-11T04:00:00Z","v":61337,"vw":3.95692},{"c":4,"h":4.07,"l":3.92,"n":850,"o":4,"t":"2025-04-14T04:00:00Z","v":76113,"vw":3.987515},{"c":3.87,"h":4.125,"l":3.86,"n":941,"o":3.98,"t":"2025-04-15T04:00:00Z","v":88566,"vw":3.958451},{"c":3.81,"h":3.92,"l":3.74,"n":1194,"o":3.9,"t":"2025-04-16T04:00:00Z","v":72945,"vw":3.796483},{"c":3.81,"h":3.91,"l":3.72,"n":1201,"o":3.82,"t":"2025-04-17T04:00:00Z","v":76321,"vw":3.817592},{"c":3.79,"h":3.879,"l":3.73,"n":748,"o":3.8,"t":"2025-04-21T04:00:00Z","v":55838,"vw":3.806853},{"c":3.82,"h":3.93,"l":3.7301,"n":881,"o":3.84,"t":"2025-04-22T04:00:00Z","v":48063,"vw":3.858816},{"c":3.72,"h":4.0673,"l":3.66,"n":1145,"o":3.81,"t":"2025-04-23T04:00:00Z","v":80834,"vw":3.80635},{"c":3.71,"h":3.85,"l":3.66,"n":1020,"o":3.74,"t":"2025-04-24T04:00:00Z","v":76935,"vw":3.736611},{"c":3.59,"h":3.9174,"l":3.55,"n":872,"o":3.71,"t":"2025-04-25T04:00:00Z","v":76679,"vw":3.630193},{"c":3.42,"h":3.63,"l":3.355,"n":1498,"o":3.61,"t":"2025-04-28T04:00:00Z","v":131612,"vw":3.470108},{"c":3.47,"h":3.62,"l":3.3932,"n":1089,"o":3.48,"t":"2025-04-29T04:00:00Z","v":72648,"vw":3.529629},{"c":3.64,"h":3.68,"l":3.33,"n":1190,"o":3.58,"t":"2025-04-30T04:00:00Z","v":90794,"vw":3.545229},{"c":3.53,"h":3.66,"l":3.455,"n":683,"o":3.66,"t":"2025-05-01T04:00:00Z","v":66075,"vw":3.55903},{"c":3.58,"h":3.6799,"l":3.52,"n":693,"o":3.53,"t":"2025-05-02T04:00:00Z","v":56934,"vw":3.611568},{"c":3.46,"h":3.62,"l":3.45,"n":1131,"o":3.47,"t":"2025-05-05T04:00:00Z","v":72822,"vw":3.533391},{"c":3.23,"h":3.5499,"l":3.12,"n":1122,"o":3.46,"t":"2025-05-06T04:00:00Z","v":100527,"vw":3.293584},{"c":3.29,"h":3.38,"l":3.16,"n":1264,"o":3.26,"t":"2025-05-07T04:00:00Z","v":99059,"vw":3.277072},{"c":3,"h":3.25,"l":2.8905,"n":1512,"o":3.19,"t":"2025-05-08T04:00:00Z","v":283824,"vw":2.991473},{"c":3.23,"h":3.3499,"l":2.93,"n":854,"o":3,"t":"2025-05-09T04:00:00Z","v":83614,"vw":3.106462},{"c":3.64,"h":3.82,"l":3.23,"n":1525,"o":3.23,"t":"2025-05-12T04:00:00Z","v":211800,"vw":3.663362},{"c":3.315,"h":3.7387,"l":3.26,"n":926,"o":3.65,"t":"2025-05-13T04:00:00Z","v":97155,"vw":3.39462},{"c":3.38,"h":3.46,"l":3.26,"n":797,"o":3.33,"t":"2025-05-14T04:00:00Z","v":59924,"vw":3.335427},{"c":3.33,"h":3.415,"l":3.28,"n":578,"o":3.36,"t":"2025-05-15T04:00:00Z","v":31643,"vw":3.348951},{"c":3.28,"h":3.37,"l":3.28,"n":657,"o":3.37,"t":"2025-05-16T04:00:00Z","v":27208,"vw":3.308366},{"c":3.14,"h":3.27,"l":3.12,"n":772,"o":3.27,"t":"2025-05-19T04:00:00Z","v":65171,"vw":3.182711},{"c":3.23,"h":3.23,"l":3.1,"n":1284,"o":3.21,"t":"2025-05-20T04:00:00Z","v":133784,"vw":3.153675},{"c":3.16,"h":3.26,"l":3.11,"n":568,"o":3.16,"t":"2025-05-21T04:00:00Z","v":34186,"vw":3.154669},{"c":3.21,"h":3.28,"l":3.05,"n":1067,"o":3.13,"t":"2025-05-22T04:00:00Z","v":66359,"vw":3.141344},{"c":3.22,"h":3.3,"l":3.13,"n":664,"o":3.2,"t":"2025-05-23T04:00:00Z","v":53027,"vw":3.215894},{"c":3.41,"h":3.42,"l":3.21,"n":1005,"o":3.28,"t":"2025-05-27T04:00:00Z","v":80762,"vw":3.313475},{"c":3.17,"h":3.41,"l":3.17,"n":1036,"o":3.41,"t":"2025-05-28T04:00:00Z","v":123112,"vw":3.253468},{"c":3.47,"h":3.475,"l":3.2073,"n":800,"o":3.28,"t":"2025-05-29T04:00:00Z","v":64831,"vw":3.346184},{"c":3.33,"h":3.46,"l":3.3,"n":655,"o":3.46,"t":"2025-05-30T04:00:00Z","v":48341,"vw":3.369787},{"c":3.15,"h":3.39,"l":3.094,"n":860,"o":3.31,"t":"2025-06-02T04:00:00Z","v":81339,"vw":3.209451},{"c":3.53,"h":3.56,"l":3.1,"n":843,"o":3.17,"t":"2025-06-03T04:00:00Z","v":57272,"vw":3.421165},{"c":3.4,"h":3.6,"l":3.33,"n":975,"o":3.53,"t":"2025-06-04T04:00:00Z","v":68844,"vw":3.403067},{"c":3.37,"h":3.5742,"l":3.28,"n":943,"o":3.39,"t":"2025-06-05T04:00:00Z","v":71545,"vw":3.370776},{"c":3.43,"h":3.515,"l":3.18,"n":632,"o":3.4,"t":"2025-06-06T04:00:00Z","v":66853,"vw":3.413256},{"c":3.77,"h":3.82,"l":3.495,"n":1069,"o":3.5,"t":"2025-06-09T04:00:00Z","v":103152,"vw":3.711234},{"c":4.12,"h":4.16,"l":3.79,"n":1137,"o":3.81,"t":"2025-06-10T04:00:00Z","v":110744,"vw":4.042824},{"c":4,"h":4.315,"l":4,"n":1318,"o":4.26,"t":"2025-06-11T04:00:00Z","v":138769,"vw":4.171395},{"c":3.95,"h":4.005,"l":3.86,"n":995,"o":3.98,"t":"2025-06-12T04:00:00Z","v":76831,"vw":3.93637},{"c":3.71,"h":3.94,"l":3.68,"n":950,"o":3.85,"t":"2025-06-13T04:00:00Z","v":50932,"vw":3.798343},{"c":4.05,"h":4.14,"l":3.71,"n":1217,"o":3.76,"t":"2025-06-16T04:00:00Z","v":59015,"vw":3.971339},{"c":3.87,"h":4.09,"l":3.86,"n":802,"o":3.97,"t":"2025-06-17T04:00:00Z","v":48600,"vw":3.939629},{"c":3.78,"h":3.96,"l":3.71,"n":925,"o":3.88,"t":"2025-06-18T04:00:00Z","v":49933,"vw":3.807456},{"c":3.66,"h":3.96,"l":3.615,"n":761,"o":3.83,"t":"2025-06-20T04:00:00Z","v":64328,"vw":3.732095},{"c":3.9,"h":3.9,"l":3.62,"n":1129,"o":3.7,"t":"2025-06-23T04:00:00Z","v":62802,"vw":3.777148},{"c":3.97,"h":4.055,"l":3.83,"n":723,"o":3.925,"t":"2025-06-24T04:00:00Z","v":49614,"vw":3.957462},{"c":3.88,"h":4.08,"l":3.83,"n":866,"o":4.01,"t":"2025-06-25T04:00:00Z","v":46437,"vw":3.920107},{"c":3.77,"h":3.91,"l":3.7,"n":908,"o":3.8,"t":"2025-06-26T04:00:00Z","v":47591,"vw":3.787331},{"c":4.35,"h":4.38,"l":3.76,"n":1669,"o":3.84,"t":"2025-06-27T04:00:00Z","v":1650364,"vw":4.326694},{"c":5.1,"h":5.42,"l":4.21,"n":4557,"o":4.21,"t":"2025-06-30T04:00:00Z","v":333338,"vw":4.980912},{"c":5.03,"h":5.23,"l":4.98,"n":1469,"o":5.09,"t":"2025-07-01T04:00:00Z","v":87871,"vw":5.085188},{"c":5.09,"h":5.16,"l":4.9718,"n":817,"o":5.02,"t":"2025-07-02T04:00:00Z","v":30593,"vw":5.064634},{"c":5.43,"h":5.4399,"l":5.045,"n":834,"o":5.16,"t":"2025-07-03T04:00:00Z","v":58832,"vw":5.260775},{"c":5.17,"h":5.43,"l":5.12,"n":1016,"o":5.43,"t":"2025-07-07T04:00:00Z","v":67505,"vw":5.249904},{"c":5.37,"h":5.41,"l":5.06,"n":819,"o":5.14,"t":"2025-07-08T04:00:00Z","v":59559,"vw":5.275212},{"c":5.02,"h":5.37,"l":4.97,"n":697,"o":5.35,"t":"2025-07-09T04:00:00Z","v":41734,"vw":5.143977},{"c":5.06,"h":5.29,"l":4.93,"n":593,"o":4.93,"t":"2025-07-10T04:00:00Z","v":46347,"vw":5.064969},{"c":4.88,"h":5.0232,"l":4.77,"n":768,"o":5,"t":"2025-07-11T04:00:00Z","v":50701,"vw":4.862858},{"c":4.68,"h":4.93,"l":4.665,"n":653,"o":4.93,"t":"2025-07-14T04:00:00Z","v":40380,"vw":4.762421},{"c":4.58,"h":4.86,"l":4.57,"n":436,"o":4.68,"t":"2025-07-15T04:00:00Z","v":45434,"vw":4.698282},{"c":4.45,"h":4.694,"l":4.45,"n":601,"o":4.53,"t":"2025-07-16T04:00:00Z","v":55201,"vw":4.521047},{"c":4.68,"h":4.8,"l":4.45,"n":781,"o":4.45,"t":"2025-07-17T04:00:00Z","v":50070,"vw":4.641102},{"c":4.47,"h":4.78,"l":4.4401,"n":409,"o":4.75,"t":"2025-07-18T04:00:00Z","v":27408,"vw":4.555716},{"c":4.61,"h":4.73,"l":4.4844,"n":427,"o":4.52,"t":"2025-07-21T04:00:00Z","v":36893,"vw":4.614642},{"c":4.65,"h":4.8,"l":4.4552,"n":356,"o":4.65,"t":"2025-07-22T04:00:00Z","v":27636,"vw":4.626567},{"c":4.87,"h":4.89,"l":4.6838,"n":481,"o":4.73,"t":"2025-07-23T04:00:00Z","v":15648,"vw":4.826912},{"c":4.72,"h":4.945,"l":4.695,"n":586,"o":4.91,"t":"2025-07-24T04:00:00Z","v":44733,"vw":4.809208},{"c":4.85,"h":4.91,"l":4.619,"n":486,"o":4.7,"t":"2025-07-25T04:00:00Z","v":23666,"vw":4.773172},{"c":4.73,"h":5,"l":4.7,"n":474,"o":4.85,"t":"2025-07-28T04:00:00Z","v":25401,"vw":4.794542},{"c":4.62,"h":4.8125,"l":4.62,"n":315,"o":4.76,"t":"2025-07-29T04:00:00Z","v":18930,"vw":4.690313},{"c":4.44,"h":4.78,"l":4.44,"n":464,"o":4.7667,"t":"2025-07-30T04:00:00Z","v":24596,"vw":4.627742},{"c":4.4,"h":4.4961,"l":4.29,"n":227,"o":4.46,"t":"2025-07-31T04:00:00Z","v":14588,"vw":4.398047},{"c":4.27,"h":4.39,"l":4.12,"n":429,"o":4.35,"t":"2025-08-01T04:00:00Z","v":40046,"vw":4.27032},{"c":4.17,"h":4.3725,"l":4.17,"n":352,"o":4.29,"t":"2025-08-04T04:00:00Z","v":16840,"vw":4.232586},{"c":4.13,"h":4.31,"l":4.1,"n":502,"o":4.18,"t":"2025-08-05T04:00:00Z","v":34887,"vw":4.196603},{"c":4.18,"h":4.26,"l":4.07,"n":240,"o":4.17,"t":"2025-08-06T04:00:00Z","v":12019,"vw":4.147144},{"c":3.93,"h":4.19,"l":3.81,"n":777,"o":4.19,"t":"2025-08-07T04:00:00Z","v":46785,"vw":3.974173},{"c":3.98,"h":4.04,"l":3.86,"n":950,"o":3.92,"t":"2025-08-08T04:00:00Z","v":46162,"vw":3.945839},{"c":3.65,"h":3.9592,"l":3.51,"n":1028,"o":3.93,"t":"2025-08-11T04:00:00Z","v":80234,"vw":3.642927},{"c":4.08,"h":4.13,"l":3.68,"n":625,"o":3.77,"t":"2025-08-12T04:00:00Z","v":53114,"vw":3.978806},{"c":3.95,"h":4.1248,"l":3.92,"n":427,"o":4.07,"t":"2025-08-13T04:00:00Z","v":21872,"vw":4.02463},{"c":3.9,"h":3.93,"l":3.82,"n":458,"o":3.92,"t":"2025-08-14T04:00:00Z","v":17712,"vw":3.885353},{"c":3.86,"h":4.01,"l":3.8,"n":304,"o":3.94,"t":"2025-08-15T04:00:00Z","v":23046,"vw":3.897498},{"c":3.83,"h":4.0202,"l":3.83,"n":385,"o":3.9,"t":"2025-08-18T04:00:00Z","v":22830,"vw":3.907161},{"c":3.81,"h":3.925,"l":3.81,"n":316,"o":3.82,"t":"2025-08-19T04:00:00Z","v":19715,"vw":3.866101},{"c":3.77,"h":3.86,"l":3.68,"n":419,"o":3.8,"t":"2025-08-20T04:00:00Z","v":34800,"vw":3.781888},{"c":3.81,"h":3.87,"l":3.71,"n":430,"o":3.75,"t":"2025-08-21T04:00:00Z","v":23172,"vw":3.783863},{"c":4.01,"h":4.06,"l":3.81,"n":413,"o":3.86,"t":"2025-08-22T04:00:00Z","v":31661,"vw":3.957134},{"c":4,"h":4.1,"l":3.985,"n":269,"o":4.05,"t":"2025-08-25T04:00:00Z","v":18938,"vw":4.026081},{"c":3.9,"h":4.1,"l":3.86,"n":437,"o":4.08,"t":"2025-08-26T04:00:00Z","v":23364,"vw":3.950599},{"c":3.99,"h":4.08,"l":3.9463,"n":432,"o":3.95,"t":"2025-08-27T04:00:00Z","v":20896,"vw":4.001757},{"c":3.86,"h":3.998,"l":3.84,"n":338,"o":3.985,"t":"2025-08-28T04:00:00Z","v":21200,"vw":3.903437},{"c":3.95,"h":3.9982,"l":3.87,"n":231,"o":3.87,"t":"2025-08-29T04:00:00Z","v":9036,"vw":3.9552},{"c":4.2,"h":4.285,"l":3.94,"n":352,"o":3.94,"t":"2025-09-02T04:00:00Z","v":23117,"vw":4.147015},{"c":4.1,"h":4.26,"l":4.065,"n":447,"o":4.21,"t":"2025-09-03T04:00:00Z","v":29554,"vw":4.162734},{"c":4.29,"h":4.29,"l":4.16,"n":163,"o":4.16,"t":"2025-09-04T04:00:00Z","v":8344,"vw":4.26132},{"c":4.29,"h":4.41,"l":4.16,"n":325,"o":4.32,"t":"2025-09-05T04:00:00Z","v":22998,"vw":4.298093},{"c":4.12,"h":4.24,"l":4.08,"n":279,"o":4.24,"t":"2025-09-08T04:00:00Z","v":11738,"vw":4.15822},{"c":4.05,"h":4.2035,"l":4.03,"n":400,"o":4.125,"t":"2025-09-09T04:00:00Z","v":11130,"vw":4.074802},{"c":4,"h":4.17,"l":3.9701,"n":359,"o":4.07,"t":"2025-09-10T04:00:00Z","v":19157,"vw":4.04196},{"c":4.2,"h":4.2,"l":4.01,"n":420,"o":4.02,"t":"2025-09-11T04:00:00Z","v":14929,"vw":4.115702},{"c":3.9,"h":4.1808,"l":3.9,"n":411,"o":4.16,"t":"2025-09-12T04:00:00Z","v":27471,"vw":4.014926},{"c":3.77,"h":4.2086,"l":3.77,"n":513,"o":3.94,"t":"2025-09-15T04:00:00Z","v":21378,"vw":3.879228},{"c":3.8,"h":3.89,"l":3.77,"n":506,"o":3.77,"t":"2025-09-16T04:00:00Z","v":14884,"vw":3.825537},{"c":3.86,"h":4.03,"l":3.76,"n":266,"o":3.76,"t":"2025-09-17T04:00:00Z","v":21599,"vw":3.868509},{"c":3.955,"h":3.98,"l":3.87,"n":224,"o":3.88,"t":"2025-09-18T04:00:00Z","v":14202,"vw":3.936679},{"c":3.82,"h":4.01,"l":3.81,"n":344,"o":3.99,"t":"2025-09-19T04:00:00Z","v":62197,"vw":3.843204},{"c":3.88,"h":4.03,"l":3.83,"n":253,"o":3.83,"t":"2025-09-22T04:00:00Z","v":17900,"vw":3.909698},{"c":3.81,"h":3.9511,"l":3.81,"n":216,"o":3.9,"t":"2025-09-23T04:00:00Z","v":15422,"vw":3.839573},{"c":3.84,"h":3.94,"l":3.81,"n":293,"o":3.85,"t":"2025-09-24T04:00:00Z","v":24161,"vw":3.855806},{"c":3.77,"h":3.9099,"l":3.7,"n":511,"o":3.84,"t":"2025-09-25T04:00:00Z","v":19051,"vw":3.81246},{"c":3.82,"h":3.82,"l":3.7,"n":228,"o":3.79,"t":"2025-09-26T04:00:00Z","v":19296,"vw":3.736014},{"c":4.03,"h":4.03,"l":3.75,"n":576,"o":3.76,"t":"2025-09-29T04:00:00Z","v":43634,"vw":3.87339},{"c":3.87,"h":4.05,"l":3.87,"n":310,"o":4.03,"t":"2025-09-30T04:00:00Z","v":24249,"vw":3.956384},{"c":3.79,"h":3.94,"l":3.79,"n":303,"o":3.85,"t":"2025-10-01T04:00:00Z","v":20396,"vw":3.839063},{"c":3.83,"h":3.91,"l":3.8,"n":272,"o":3.8,"t":"2025-10-02T04:00:00Z","v":22843,"vw":3.855237},{"c":3.92,"h":3.99,"l":3.83,"n":313,"o":3.83,"t":"2025-10-03T04:00:00Z","v":18957,"vw":3.899355},{"c":3.81,"h":3.976,"l":3.8,"n":294,"o":3.95,"t":"2025-10-06T04:00:00Z","v":20858,"vw":3.867094},{"c":3.82,"h":3.895,"l":3.81,"n":364,"o":3.895,"t":"2025-10-07T04:00:00Z","v":11117,"vw":3.82447},{"c":3.82,"h":3.8885,"l":3.78,"n":498,"o":3.83,"t":"2025-10-08T04:00:00Z","v":32763,"vw":3.82907},{"c":3.65,"h":3.91,"l":3.65,"n":301,"o":3.81,"t":"2025-10-09T04:00:00Z","v":23469,"vw":3.734404},{"c":3.55,"h":3.76,"l":3.51,"n":327,"o":3.76,"t":"2025-10-10T04:00:00Z","v":40859,"vw":3.589604},{"c":3.46,"h":3.61,"l":3.46,"n":308,"o":3.61,"t":"2025-10-13T04:00:00Z","v":21184,"vw":3.514933},{"c":3.41,"h":3.5,"l":3.41,"n":327,"o":3.46,"t":"2025-10-14T04:00:00Z","v":37443,"vw":3.448752},{"c":3.61,"h":3.6899,"l":3.46,"n":201,"o":3.46,"t":"2025-10-15T04:00:00Z","v":11605,"vw":3.606983},{"c":3.54,"h":3.639,"l":3.51,"n":211,"o":3.58,"t":"2025-10-16T04:00:00Z","v":7571,"vw":3.567075},{"c":3.43,"h":3.6269,"l":3.42,"n":331,"o":3.51,"t":"2025-10-17T04:00:00Z","v":15676,"vw":3.514565},{"c":3.44,"h":3.5653,"l":3.43,"n":159,"o":3.5,"t":"2025-10-20T04:00:00Z","v":12908,"vw":3.483092},{"c":3.46,"h":3.55,"l":3.43,"n":219,"o":3.44,"t":"2025-10-21T04:00:00Z","v":12108,"vw":3.476496},{"c":3.31,"h":3.508,"l":3.3,"n":530,"o":3.45,"t":"2025-10-22T04:00:00Z","v":44982,"vw":3.380435},{"c":3.2,"h":3.4299,"l":3.19,"n":758,"o":3.395,"t":"2025-10-23T04:00:00Z","v":63783,"vw":3.265158},{"c":3.38,"h":3.75,"l":3.19,"n":1543,"o":3.3252,"t":"2025-10-24T04:00:00Z","v":313608,"vw":3.458925},{"c":3.75,"h":3.775,"l":3.4145,"n":481,"o":3.46,"t":"2025-10-27T04:00:00Z","v":98574,"vw":3.584129},{"c":3.62,"h":3.78,"l":3.62,"n":323,"o":3.7,"t":"2025-10-28T04:00:00Z","v":46959,"vw":3.728061},{"c":3.6,"h":3.63,"l":3.465,"n":400,"o":3.56,"t":"2025-10-29T04:00:00Z","v":32876,"vw":3.542219},{"c":3.4,"h":3.63,"l":3.4,"n":428,"o":3.54,"t":"2025-10-30T04:00:00Z","v":39898,"vw":3.502226},{"c":3.39,"h":3.5134,"l":3.3584,"n":280,"o":3.4,"t":"2025-10-31T04:00:00Z","v":18744,"vw":3.403835},{"c":3.03,"h":3.4599,"l":2.96,"n":831,"o":3.37,"t":"2025-11-03T05:00:00Z","v":179872,"vw":3.090065},{"c":2.98,"h":3.15,"l":2.9427,"n":594,"o":3.06,"t":"2025-11-04T05:00:00Z","v":119238,"vw":2.993639},{"c":3.08,"h":3.09,"l":2.95,"n":344,"o":2.97,"t":"2025-11-05T05:00:00Z","v":39788,"vw":3.027549},{"c":3.05,"h":3.09,"l":2.9,"n":258,"o":2.9,"t":"2025-11-06T05:00:00Z","v":28913,"vw":3.01126},{"c":3.06,"h":3.19,"l":3.02,"n":282,"o":3.05,"t":"2025-11-07T05:00:00Z","v":18269,"vw":3.083781},{"c":3.22,"h":3.23,"l":3.06,"n":392,"o":3.12,"t":"2025-11-10T05:00:00Z","v":39501,"vw":3.115635},{"c":3.21,"h":3.22,"l":3.0913,"n":284,"o":3.21,"t":"2025-11-11T05:00:00Z","v":25234,"vw":3.181655},{"c":3.25,"h":3.38,"l":3.2,"n":275,"o":3.23,"t":"2025-11-12T05:00:00Z","v":19315,"vw":3.282321},{"c":3.22,"h":3.3599,"l":3.2029,"n":401,"o":3.27,"t":"2025-11-13T05:00:00Z","v":16122,"vw":3.259969},{"c":3.22,"h":3.3499,"l":3.15,"n":434,"o":3.22,"t":"2025-11-14T05:00:00Z","v":38655,"vw":3.21799},{"c":3.28,"h":3.35,"l":3.2364,"n":497,"o":3.24,"t":"2025-11-17T05:00:00Z","v":42568,"vw":3.290722},{"c":3.35,"h":3.445,"l":3.26,"n":255,"o":3.26,"t":"2025-11-18T05:00:00Z","v":16123,"vw":3.337292},{"c":3.72,"h":3.75,"l":3.39,"n":499,"o":3.39,"t":"2025-11-19T05:00:00Z","v":53194,"vw":3.577771},{"c":3.71,"h":3.91,"l":3.65,"n":557,"o":3.75,"t":"2025-11-20T05:00:00Z","v":49830,"vw":3.73711},{"c":3.77,"h":3.97,"l":3.63,"n":268,"o":3.74,"t":"2025-11-21T05:00:00Z","v":40074,"vw":3.81352},{"c":3.76,"h":3.82,"l":3.7447,"n":159,"o":3.75,"t":"2025-11-24T05:00:00Z","v":23435,"vw":3.76526},{"c":3.63,"h":3.78,"l":3.55,"n":739,"o":3.72,"t":"2025-11-25T05:00:00Z","v":95935,"vw":3.659904},{"c":3.51,"h":3.65,"l":3.505,"n":576,"o":3.65,"t":"2025-11-26T05:00:00Z","v":54939,"vw":3.583825},{"c":3.81,"h":3.82,"l":3.49,"n":305,"o":3.5,"t":"2025-11-28T05:00:00Z","v":46363,"vw":3.620744},{"c":3.87,"h":3.94,"l":3.72,"n":255,"o":3.72,"t":"2025-12-01T05:00:00Z","v":29566,"vw":3.883266},{"c":4,"h":4.02,"l":3.8814,"n":234,"o":3.9,"t":"2025-12-02T05:00:00Z","v":17979,"vw":3.958029},{"c":4.05,"h":4.12,"l":3.98,"n":442,"o":4,"t":"2025-12-03T05:00:00Z","v":40514,"vw":4.0393},{"c":4.27,"h":4.3182,"l":4.1,"n":573,"o":4.13,"t":"2025-12-04T05:00:00Z","v":51464,"vw":4.214092},{"c":4.4,"h":4.4,"l":4.2,"n":1121,"o":4.25,"t":"2025-12-05T05:00:00Z","v":56297,"vw":4.344511},{"c":4.49,"h":4.53,"l":4.35,"n":680,"o":4.36,"t":"2025-12-08T05:00:00Z","v":57955,"vw":4.450686},{"c":4.62,"h":4.7632,"l":4.4,"n":870,"o":4.49,"t":"2025-12-09T05:00:00Z","v":61216,"vw":4.623271},{"c":4.42,"h":4.84,"l":4.41,"n":1307,"o":4.6,"t":"2025-12-10T05:00:00Z","v":311379,"vw":4.567904},{"c":4.2,"h":4.6779,"l":4.18,"n":721,"o":4.42,"t":"2025-12-11T05:00:00Z","v":48918,"vw":4.358993},{"c":4.08,"h":4.38,"l":4.03,"n":716,"o":4.24,"t":"2025-12-12T05:00:00Z","v":74516,"vw":4.086643},{"c":4.05,"h":4.1,"l":3.82,"n":1401,"o":4.05,"t":"2025-12-15T05:00:00Z","v":152210,"vw":3.945615},{"c":3.96,"h":4.11,"l":3.89,"n":2131,"o":4.11,"t":"2025-12-16T05:00:00Z","v":48768,"vw":3.957531},{"c":3.82,"h":4.055,"l":3.79,"n":1872,"o":3.91,"t":"2025-12-17T05:00:00Z","v":104692,"vw":3.880209},{"c":3.85,"h":3.904,"l":3.79,"n":441,"o":3.81,"t":"2025-12-18T05:00:00Z","v":18224,"vw":3.841377},{"c":3.71,"h":3.97,"l":3.71,"n":276,"o":3.86,"t":"2025-12-19T05:00:00Z","v":25903,"vw":3.768036},{"c":3.74,"h":3.86,"l":3.69,"n":365,"o":3.69,"t":"2025-12-22T05:00:00Z","v":32508,"vw":3.766951},{"c":3.77,"h":3.805,"l":3.71,"n":5699,"o":3.74,"t":"2025-12-23T05:00:00Z","v":34754,"vw":3.772357},{"c":3.83,"h":3.8609,"l":3.78,"n":107,"o":3.78,"t":"2025-12-24T05:00:00Z","v":3930,"vw":3.820653},{"c":4.06,"h":4.07,"l":3.825,"n":507,"o":4,"t":"2025-12-26T05:00:00Z","v":28956,"vw":3.92688},{"c":4.08,"h":4.1,"l":3.8096,"n":696,"o":4.01,"t":"2025-12-29T05:00:00Z","v":68157,"vw":3.96078},{"c":3.97,"h":4.15,"l":3.95,"n":466,"o":4.05,"t":"2025-12-30T05:00:00Z","v":31614,"vw":4.043319},{"c":3.95,"h":4.0495,"l":3.91,"n":417,"o":3.95,"t":"2025-12-31T05:00:00Z","v":45834,"vw":3.970811},{"c":3.89,"h":4.03,"l":3.86,"n":318,"o":3.95,"t":"2026-01-02T05:00:00Z","v":33425,"vw":3.909046},{"c":3.8,"h":4.019,"l":3.7915,"n":527,"o":3.88,"t":"2026-01-05T05:00:00Z","v":74357,"vw":3.877891},{"c":3.86,"h":3.98,"l":3.7701,"n":288,"o":3.83,"t":"2026-01-06T05:00:00Z","v":10342,"vw":3.860352},{"c":3.84,"h":3.95,"l":3.7701,"n":308,"o":3.87,"t":"2026-01-07T05:00:00Z","v":11217,"vw":3.881204},{"c":3.99,"h":3.99,"l":3.865,"n":253,"o":3.865,"t":"2026-01-08T05:00:00Z","v":14590,"vw":3.956886},{"c":4.07,"h":4.12,"l":3.98,"n":178,"o":4,"t":"2026-01-09T05:00:00Z","v":11168,"vw":4.048325},{"c":4.04,"h":4.0718,"l":4.01,"n":207,"o":4.05,"t":"2026-01-12T05:00:00Z","v":11827,"vw":4.041782},{"c":4.04,"h":4.08,"l":4.02,"n":86,"o":4.08,"t":"2026-01-13T05:00:00Z","v":9212,"vw":4.055752},{"c":4.05,"h":4.08,"l":4.03,"n":228,"o":4.03,"t":"2026-01-14T05:00:00Z","v":8433,"vw":4.044209},{"c":4.05,"h":4.1389,"l":3.965,"n":418,"o":4.05,"t":"2026-01-15T05:00:00Z","v":34896,"vw":4.046181},{"c":3.9,"h":4.0162,"l":3.86,"n":579,"o":4.0162,"t":"2026-01-16T05:00:00Z","v":17545,"vw":3.939434},{"c":3.87,"h":3.9099,"l":3.81,"n":225,"o":3.81,"t":"2026-01-20T05:00:00Z","v":8845,"vw":3.868291},{"c":3.97,"h":4.0599,"l":3.8601,"n":327,"o":3.93,"t":"2026-01-21T05:00:00Z","v":19215,"vw":3.966856},{"c":3.99,"h":4.04,"l":3.95,"n":511,"o":4.02,"t":"2026-01-22T05:00:00Z","v":11758,"vw":3.984845},{"c":3.89,"h":3.9999,"l":3.88,"n":199,"o":3.93,"t":"2026-01-23T05:00:00Z","v":5743,"vw":3.930679},{"c":3.89,"h":3.9,"l":3.86,"n":419,"o":3.87,"t":"2026-01-26T05:00:00Z","v":18103,"vw":3.884828},{"c":3.75,"h":3.87,"l":3.74,"n":517,"o":3.87,"t":"2026-01-27T05:00:00Z","v":26180,"vw":3.786168},{"c":3.61,"h":3.77,"l":3.57,"n":503,"o":3.75,"t":"2026-01-28T05:00:00Z","v":19332,"vw":3.629166},{"c":3.4,"h":3.59,"l":3.4,"n":740,"o":3.55,"t":"2026-01-29T05:00:00Z","v":51494,"vw":3.485457},{"c":3.15,"h":3.4999,"l":3.12,"n":785,"o":3.35,"t":"2026-01-30T05:00:00Z","v":63722,"vw":3.235345},{"c":3.2,"h":3.285,"l":3.18,"n":362,"o":3.18,"t":"2026-02-02T05:00:00Z","v":18377,"vw":3.22737},{"c":3.2,"h":3.2867,"l":3.19,"n":361,"o":3.19,"t":"2026-02-03T05:00:00Z","v":18123,"vw":3.206615},{"c":3.32,"h":3.36,"l":3.21,"n":122,"o":3.23,"t":"2026-02-04T05:00:00Z","v":10033,"vw":3.283481},{"c":3.21,"h":3.485,"l":3.21,"n":243,"o":3.485,"t":"2026-02-05T05:00:00Z","v":13609,"vw":3.284713},{"c":3.34,"h":3.48,"l":3.2,"n":294,"o":3.23,"t":"2026-02-06T05:00:00Z","v":13131,"vw":3.363515},{"c":3.32,"h":3.415,"l":3.3,"n":297,"o":3.37,"t":"2026-02-09T05:00:00Z","v":26340,"vw":3.342371},{"c":3.39,"h":3.43,"l":3.37,"n":315,"o":3.37,"t":"2026-02-10T05:00:00Z","v":22667,"vw":3.397045},{"c":3.39,"h":3.3901,"l":3.37,"n":90,"o":3.39,"t":"2026-02-11T05:00:00Z","v":4780,"vw":3.381691},{"c":3.37,"h":3.42,"l":3.22,"n":411,"o":3.25,"t":"2026-02-12T05:00:00Z","v":25424,"vw":3.349282},{"c":3.42,"h":3.455,"l":3.375,"n":218,"o":3.39,"t":"2026-02-13T05:00:00Z","v":16721,"vw":3.415094},{"c":3.29,"h":3.54,"l":3.26,"n":301,"o":3.45,"t":"2026-02-17T05:00:00Z","v":22213,"vw":3.381781},{"c":3.42,"h":3.44,"l":3.27,"n":220,"o":3.29,"t":"2026-02-18T05:00:00Z","v":19222,"vw":3.369276},{"c":3.48,"h":3.48,"l":3.355,"n":390,"o":3.41,"t":"2026-02-19T05:00:00Z","v":46001,"vw":3.406787},{"c":3.54,"h":3.59,"l":3.4,"n":323,"o":3.5,"t":"2026-02-20T05:00:00Z","v":49364,"vw":3.540766},{"c":3.37,"h":3.66,"l":3.36,"n":778,"o":3.62,"t":"2026-02-23T05:00:00Z","v":25977,"vw":3.491724},{"c":3.4,"h":3.53,"l":3.3801,"n":485,"o":3.455,"t":"2026-02-24T05:00:00Z","v":10422,"vw":3.430347},{"c":3.36,"h":3.46,"l":3.345,"n":542,"o":3.46,"t":"2026-02-25T05:00:00Z","v":8620,"vw":3.407161},{"c":3.35,"h":3.38,"l":3.32,"n":309,"o":3.36,"t":"2026-02-26T05:00:00Z","v":10247,"vw":3.364701},{"c":3.31,"h":3.4499,"l":3.3,"n":382,"o":3.3,"t":"2026-02-27T05:00:00Z","v":17523,"vw":3.336167},{"c":3.25,"h":3.4,"l":3.2,"n":530,"o":3.3,"t":"2026-03-02T05:00:00Z","v":15501,"vw":3.260721},{"c":3.2,"h":3.34,"l":3.12,"n":309,"o":3.25,"t":"2026-03-03T05:00:00Z","v":33797,"vw":3.227523},{"c":3.2,"h":3.32,"l":3.193,"n":360,"o":3.28,"t":"2026-03-04T05:00:00Z","v":14562,"vw":3.24084},{"c":3.17,"h":3.25,"l":3.14,"n":470,"o":3.21,"t":"2026-03-05T05:00:00Z","v":21758,"vw":3.186157},{"c":3.16,"h":3.2,"l":3.09,"n":238,"o":3.2,"t":"2026-03-06T05:00:00Z","v":18354,"vw":3.137074},{"c":3.07,"h":3.28,"l":3.04,"n":264,"o":3.14,"t":"2026-03-09T04:00:00Z","v":14768,"vw":3.102858},{"c":3.02,"h":3.13,"l":3.02,"n":258,"o":3.13,"t":"2026-03-10T04:00:00Z","v":17711,"vw":3.059377},{"c":3.02,"h":3.1263,"l":3.02,"n":284,"o":3.08,"t":"2026-03-11T04:00:00Z","v":18133,"vw":3.052842},{"c":3.48,"h":3.61,"l":3.1,"n":67924,"o":3.2,"t":"2026-03-12T04:00:00Z","v":6040282,"vw":3.36295},{"c":3.81,"h":3.825,"l":3.19,"n":4848,"o":3.245,"t":"2026-03-13T04:00:00Z","v":548656,"vw":3.59389},{"c":4.63,"h":4.7137,"l":3.69,"n":3233,"o":3.75,"t":"2026-03-16T04:00:00Z","v":450960,"vw":4.3084},{"c":4.31,"h":4.6,"l":4.131,"n":1647,"o":4.6,"t":"2026-03-17T04:00:00Z","v":225208,"vw":4.346012},{"c":4.09,"h":4.7903,"l":4.0101,"n":1150,"o":4.25,"t":"2026-03-18T04:00:00Z","v":187704,"vw":4.368493},{"c":4.57,"h":4.58,"l":4.155,"n":1120,"o":4.2,"t":"2026-03-19T04:00:00Z","v":155033,"vw":4.383712},{"c":4.6,"h":4.99,"l":4.29,"n":2789,"o":4.46,"t":"2026-03-20T04:00:00Z","v":201193,"vw":4.67154},{"c":5.42,"h":5.42,"l":4.76,"n":1457,"o":4.84,"t":"2026-03-23T04:00:00Z","v":263088,"vw":5.119982},{"c":5.15,"h":5.46,"l":5.002,"n":1138,"o":5.15,"t":"2026-03-24T04:00:00Z","v":169204,"vw":5.231095},{"c":4.79,"h":5.2099,"l":4.77,"n":1143,"o":5.12,"t":"2026-03-25T04:00:00Z","v":139902,"vw":4.938174},{"c":4.68,"h":5.115,"l":4.43,"n":2003,"o":4.74,"t":"2026-03-26T04:00:00Z","v":160532,"vw":4.634681},{"c":4.93,"h":4.9892,"l":4.49,"n":1320,"o":4.68,"t":"2026-03-27T04:00:00Z","v":93938,"vw":4.800587},{"c":5.32,"h":5.59,"l":4.93,"n":2295,"o":4.99,"t":"2026-03-30T04:00:00Z","v":272087,"vw":5.299029},{"c":5.74,"h":5.793,"l":5.41,"n":1605,"o":5.48,"t":"2026-03-31T04:00:00Z","v":172872,"vw":5.640219},{"c":5.57,"h":5.99,"l":5.54,"n":2040,"o":5.74,"t":"2026-04-01T04:00:00Z","v":152900,"vw":5.762538},{"c":5.79,"h":5.81,"l":5.4,"n":1600,"o":5.655,"t":"2026-04-02T04:00:00Z","v":163687,"vw":5.650736},{"c":6.28,"h":6.48,"l":5.86,"n":2663,"o":6.07,"t":"2026-04-06T04:00:00Z","v":243532,"vw":6.231913},{"c":7.24,"h":7.35,"l":5.96,"n":3150,"o":6.32,"t":"2026-04-07T04:00:00Z","v":290212,"vw":6.843276},{"c":6.79,"h":7.365,"l":6.73,"n":3739,"o":7.31,"t":"2026-04-08T04:00:00Z","v":360660,"vw":6.995284},{"c":7.76,"h":7.82,"l":6.8,"n":5137,"o":6.8,"t":"2026-04-09T04:00:00Z","v":434339,"vw":7.416796},{"c":7.52,"h":7.665,"l":7.16,"n":2380,"o":7.62,"t":"2026-04-10T04:00:00Z","v":210156,"vw":7.384055},{"c":7.73,"h":7.97,"l":7.175,"n":2305,"o":7.43,"t":"2026-04-13T04:00:00Z","v":157860,"vw":7.654209},{"c":7.43,"h":7.895,"l":7.34,"n":1592,"o":7.76,"t":"2026-04-14T04:00:00Z","v":126337,"vw":7.590386},{"c":8.09,"h":8.199,"l":7.23,"n":1973,"o":7.36,"t":"2026-04-15T04:00:00Z","v":153028,"vw":7.834782},{"c":7.3,"h":8.09,"l":7.23,"n":2134,"o":8.09,"t":"2026-04-16T04:00:00Z","v":147354,"vw":7.545678},{"c":6.975,"h":7.395,"l":6.84,"n":2219,"o":7.23,"t":"2026-04-17T04:00:00Z","v":215153,"vw":7.067668},{"c":7.025,"h":7.1,"l":6.6135,"n":1435,"o":6.93,"t":"2026-04-20T04:00:00Z","v":129537,"vw":6.829445},{"c":6.77,"h":7.13,"l":6.6,"n":1419,"o":7.02,"t":"2026-04-21T04:00:00Z","v":96282,"vw":6.799269},{"c":6.78,"h":7.12,"l":6.74,"n":1657,"o":6.76,"t":"2026-04-22T04:00:00Z","v":109239,"vw":6.803328},{"c":6.61,"h":6.885,"l":6.5025,"n":1574,"o":6.66,"t":"2026-04-23T04:00:00Z","v":63039,"vw":6.651282},{"c":6.84,"h":6.92,"l":6.58,"n":1241,"o":6.59,"t":"2026-04-24T04:00:00Z","v":46314,"vw":6.778481},{"c":7.05,"h":7.33,"l":6.77,"n":1901,"o":6.77,"t":"2026-04-27T04:00:00Z","v":63010,"vw":7.114289},{"c":7.23,"h":7.46,"l":6.99,"n":2196,"o":7.04,"t":"2026-04-28T04:00:00Z","v":108086,"vw":7.245758},{"c":6.66,"h":7.365,"l":6.6,"n":1455,"o":7.24,"t":"2026-04-29T04:00:00Z","v":81195,"vw":6.789353},{"c":6.75,"h":6.89,"l":6.5106,"n":2240,"o":6.66,"t":"2026-04-30T04:00:00Z","v":94204,"vw":6.683518},{"c":6.71,"h":7.09,"l":6.53,"n":1872,"o":6.72,"t":"2026-05-01T04:00:00Z","v":69826,"vw":6.707436},{"c":5.95,"h":6.7,"l":5.78,"n":2562,"o":6.7,"t":"2026-05-04T04:00:00Z","v":133682,"vw":6.04838},{"c":6.45,"h":6.58,"l":5.95,"n":1891,"o":5.95,"t":"2026-05-05T04:00:00Z","v":64847,"vw":6.392764},{"c":5.57,"h":6.3518,"l":5.57,"n":2187,"o":6.35,"t":"2026-05-06T04:00:00Z","v":114510,"vw":5.897803},{"c":7.19,"h":7.32,"l":5.45,"n":4113,"o":5.89,"t":"2026-05-07T04:00:00Z","v":246087,"vw":6.837953},{"c":5.91,"h":7.19,"l":5.77,"n":3578,"o":7.19,"t":"2026-05-08T04:00:00Z","v":96871,"vw":6.245877},{"c":6.5,"h":7.2,"l":6.21,"n":4410,"o":6.49,"t":"2026-05-11T04:00:00Z","v":268467,"vw":6.605439},{"c":6.92,"h":6.96,"l":6.17,"n":2137,"o":6.7,"t":"2026-05-12T04:00:00Z","v":166578,"vw":6.688308},{"c":7,"h":7.05,"l":6.61,"n":1127,"o":6.89,"t":"2026-05-13T04:00:00Z","v":57888,"vw":6.904282},{"c":7.75,"h":7.77,"l":6.945,"n":3182,"o":6.95,"t":"2026-05-14T04:00:00Z","v":225489,"vw":7.423667},{"c":7.33,"h":7.55,"l":7.03,"n":1457,"o":7.55,"t":"2026-05-15T04:00:00Z","v":119088,"vw":7.310192},{"c":7.87,"h":8.09,"l":7.26,"n":2493,"o":7.33,"t":"2026-05-18T04:00:00Z","v":132496,"vw":7.812298},{"c":7.61,"h":8.25,"l":7.46,"n":2532,"o":8.18,"t":"2026-05-19T04:00:00Z","v":228574,"vw":7.759242},{"c":7.8,"h":8.03,"l":7.24,"n":2243,"o":7.53,"t":"2026-05-20T04:00:00Z","v":150643,"vw":7.684391},{"c":8.46,"h":8.46,"l":7.28,"n":3461,"o":7.78,"t":"2026-05-21T04:00:00Z","v":184228,"vw":8.011489},{"c":8.83,"h":8.83,"l":8.03,"n":2839,"o":8.5,"t":"2026-05-22T04:00:00Z","v":201262,"vw":8.476438},{"c":8.77,"h":9.17,"l":8.49,"n":3864,"o":8.84,"t":"2026-05-26T04:00:00Z","v":265659,"vw":8.912518},{"c":9.26,"h":9.68,"l":8.75,"n":2016,"o":8.75,"t":"2026-05-27T04:00:00Z","v":176091,"vw":9.274646},{"c":8.61,"h":9.38,"l":8.61,"n":2846,"o":9.24,"t":"2026-05-28T04:00:00Z","v":162709,"vw":8.840908},{"c":8.55,"h":9.8,"l":8.52,"n":3720,"o":8.8,"t":"2026-05-29T04:00:00Z","v":252103,"vw":9.042493},{"c":9.34,"h":9.53,"l":8.7,"n":4208,"o":8.915,"t":"2026-06-01T04:00:00Z","v":303485,"vw":9.27425},{"c":9.16,"h":9.45,"l":8.8,"n":2928,"o":9.3,"t":"2026-06-02T04:00:00Z","v":218797,"vw":9.225673},{"c":9.33,"h":9.35,"l":8.7207,"n":2593,"o":9.05,"t":"2026-06-03T04:00:00Z","v":165736,"vw":9.082421},{"c":9.37,"h":9.6,"l":9.04,"n":3124,"o":9.39,"t":"2026-06-04T04:00:00Z","v":244117,"vw":9.345455},{"c":8.91,"h":9.4892,"l":8.73,"n":2864,"o":9.37,"t":"2026-06-05T04:00:00Z","v":141078,"vw":9.062865},{"c":9.145,"h":9.27,"l":8.71,"n":3860,"o":8.91,"t":"2026-06-08T04:00:00Z","v":229537,"vw":9.00064},{"c":9.15,"h":9.55,"l":8.82,"n":2548,"o":9.16,"t":"2026-06-09T04:00:00Z","v":122752,"vw":9.163432},{"c":9.15,"h":9.5,"l":8.7,"n":3637,"o":8.78,"t":"2026-06-10T04:00:00Z","v":225197,"vw":9.150264},{"c":9.06,"h":9.5,"l":8.99,"n":3459,"o":9.12,"t":"2026-06-11T04:00:00Z","v":133397,"vw":9.214453},{"c":8.89,"h":9.2,"l":8.64,"n":2408,"o":8.96,"t":"2026-06-12T04:00:00Z","v":108188,"vw":8.956401},{"c":9.19,"h":9.5,"l":8.93,"n":2580,"o":9.02,"t":"2026-06-15T04:00:00Z","v":184122,"vw":9.145273},{"c":8.34,"h":9.3,"l":8.264,"n":2237,"o":9.23,"t":"2026-06-16T04:00:00Z","v":133981,"vw":8.579261},{"c":8.35,"h":8.76,"l":8.2612,"n":3382,"o":8.34,"t":"2026-06-17T04:00:00Z","v":131869,"vw":8.481091},{"c":8.44,"h":8.6699,"l":8,"n":2405,"o":8.37,"t":"2026-06-18T04:00:00Z","v":156087,"vw":8.437794},{"c":8.19,"h":8.72,"l":7.965,"n":3005,"o":8.44,"t":"2026-06-22T04:00:00Z","v":172541,"vw":8.189146},{"c":8.41,"h":8.64,"l":8.1558,"n":3352,"o":8.17,"t":"2026-06-23T04:00:00Z","v":92274,"vw":8.375475},{"c":8.3,"h":8.58,"l":8.26,"n":3208,"o":8.4,"t":"2026-06-24T04:00:00Z","v":74628,"vw":8.36898},{"c":8.36,"h":8.665,"l":8.15,"n":2509,"o":8.36,"t":"2026-06-25T04:00:00Z","v":136672,"vw":8.399253},{"c":7.615,"h":8.68,"l":7.48,"n":4020,"o":8.41,"t":"2026-06-26T04:00:00Z","v":2877025,"vw":7.659644},{"c":8.98,"h":9.13,"l":7.795,"n":6623,"o":8.06,"t":"2026-06-29T04:00:00Z","v":599556,"vw":8.71977},{"c":8.53,"h":9.41,"l":8.475,"n":5417,"o":8.92,"t":"2026-06-30T04:00:00Z","v":278251,"vw":8.798344},{"c":8.48,"h":8.515,"l":8.075,"n":3701,"o":8.47,"t":"2026-07-01T04:00:00Z","v":182576,"vw":8.318308},{"c":8.56,"h":8.9999,"l":8.4,"n":3135,"o":8.56,"t":"2026-07-02T04:00:00Z","v":143241,"vw":8.636169},{"c":8.38,"h":8.7,"l":8,"n":4842,"o":8.5,"t":"2026-07-06T04:00:00Z","v":263994,"vw":8.367382},{"c":7.92,"h":8.525,"l":7.88,"n":3557,"o":8.36,"t":"2026-07-07T04:00:00Z","v":129669,"vw":8.104165},{"c":7.74,"h":7.99,"l":7.6501,"n":2552,"o":7.92,"t":"2026-07-08T04:00:00Z","v":112075,"vw":7.753309},{"c":8.15,"h":8.25,"l":7.6801,"n":2729,"o":7.77,"t":"2026-07-09T04:00:00Z","v":104527,"vw":8.061294},{"c":8.28,"h":8.385,"l":7.87,"n":2513,"o":8.03,"t":"2026-07-10T04:00:00Z","v":119564,"vw":8.210682},{"c":8.77,"h":8.86,"l":8.115,"n":3702,"o":8.3,"t":"2026-07-13T04:00:00Z","v":177754,"vw":8.577654},{"c":8.26,"h":8.78,"l":8.2,"n":3474,"o":8.78,"t":"2026-07-14T04:00:00Z","v":155108,"vw":8.328437},{"c":8.3,"h":8.5,"l":8.26,"n":2358,"o":8.26,"t":"2026-07-15T04:00:00Z","v":78114,"vw":8.343459},{"c":8.78,"h":8.86,"l":8.3,"n":3660,"o":8.3,"t":"2026-07-16T04:00:00Z","v":132527,"vw":8.705947},{"c":8.52,"h":8.91,"l":8.51,"n":2439,"o":8.7,"t":"2026-07-17T04:00:00Z","v":101703,"vw":8.682392},{"c":8.73,"h":8.74,"l":8.47,"n":2485,"o":8.53,"t":"2026-07-20T04:00:00Z","v":83720,"vw":8.632119},{"c":8.47,"h":8.865,"l":8.31,"n":2785,"o":8.75,"t":"2026-07-21T04:00:00Z","v":129468,"vw":8.439028},{"c":8.64,"h":8.84,"l":8.3,"n":2879,"o":8.54,"t":"2026-07-22T04:00:00Z","v":121698,"vw":8.6798},{"c":8.48,"h":8.63,"l":8.34,"n":2788,"o":8.6,"t":"2026-07-23T04:00:00Z","v":156691,"vw":8.471177},{"c":8.685,"h":8.87,"l":8.5,"n":2601,"o":8.53,"t":"2026-07-24T04:00:00Z","v":83305,"vw":8.662463},{"c":8.83,"h":9.25,"l":8.5102,"n":4260,"o":8.78,"t":"2026-07-27T04:00:00Z","v":312758,"vw":8.921815},{"c":8.73,"h":9,"l":8.5,"n":2073,"o":8.93,"t":"2026-07-28T04:00:00Z","v":82677,"vw":8.675498},{"c":8.38,"h":8.92,"l":8.3,"n":2276,"o":8.845,"t":"2026-07-29T04:00:00Z","v":208944,"vw":8.4987},{"c":8.4,"h":8.55,"l":8.3,"n":1735,"o":8.4,"t":"2026-07-30T04:00:00Z","v":71472,"vw":8.390473},{"c":8.37,"h":8.45,"l":8.07,"n":1753,"o":8.38,"t":"2026-07-31T04:00:00Z","v":148878,"vw":8.281981},{"c":8.53,"h":8.78,"l":8.43,"n":2832,"o":8.59,"t":"2026-08-03T04:00:00Z","v":125374,"vw":8.574636},{"c":8.64,"h":8.705,"l":8.3,"n":3400,"o":8.54,"t":"2026-08-04T04:00:00Z","v":136867,"vw":8.544999},{"c":8.42,"h":8.83,"l":8.3874,"n":2074,"o":8.61,"t":"2026-08-05T04:00:00Z","v":90730,"vw":8.589578},{"c":8.7,"h":10.0299,"l":8.0785,"n":5936,"o":9.265,"t":"2026-08-06T04:00:00Z","v":479006,"vw":9.126135},{"c":9.19,"h":9.51,"l":8.8,"n":3312,"o":9.02,"t":"2026-08-07T04:00:00Z","v":205287,"vw":9.209703},{"c":9.27,"h":10.12,"l":8.8,"n":5067,"o":9.152,"t":"2026-08-10T04:00:00Z","v":347143,"vw":9.229689},{"c":9.63,"h":9.9799,"l":8.93,"n":4715,"o":9.39,"t":"2026-08-11T04:00:00Z","v":265185,"vw":9.636502},{"c":9.53,"h":10,"l":9.5171,"n":4585,"o":9.64,"t":"2026-08-12T04:00:00Z","v":281657,"vw":9.721226},{"c":9.57,"h":9.8,"l":9.36,"n":2856,"o":9.57,"t":"2026-08-13T04:00:00Z","v":182118,"vw":9.601439},{"c":9.83,"h":9.97,"l":9.52,"n":3244,"o":9.59,"t":"2026-08-14T04:00:00Z","v":173453,"vw":9.820342},{"c":9.51,"h":10.17,"l":9.17,"n":3235,"o":10.09,"t":"2026-08-17T04:00:00Z","v":220411,"vw":9.561789},{"c":9.9,"h":10.09,"l":9.39,"n":4907,"o":9.39,"t":"2026-08-18T04:00:00Z","v":327716,"vw":9.86044},{"c":9.41,"h":10.04,"l":9.34,"n":2745,"o":9.91,"t":"2026-08-19T04:00:00Z","v":123257,"vw":9.64186},{"c":9.3,"h":9.55,"l":9.18,"n":2408,"o":9.3,"t":"2026-08-20T04:00:00Z","v":142984,"vw":9.371893},{"c":9.17,"h":9.4294,"l":8.8,"n":3696,"o":9.3,"t":"2026-08-21T04:00:00Z","v":168163,"vw":9.168288},{"c":9.48,"h":9.63,"l":9.13,"n":3453,"o":9.26,"t":"2026-08-24T04:00:00Z","v":245236,"vw":9.461439},{"c":9.42,"h":9.625,"l":9.0001,"n":2921,"o":9.41,"t":"2026-08-25T04:00:00Z","v":174631,"vw":9.299319},{"c":9.13,"h":9.51,"l":9.02,"n":3467,"o":9.37,"t":"2026-08-26T04:00:00Z","v":143154,"vw":9.183906},{"c":9.21,"h":9.52,"l":9.09,"n":2805,"o":9.13,"t":"2026-08-27T04:00:00Z","v":170892,"vw":9.217034},{"c":9.22,"h":9.48,"l":9.0101,"n":2146,"o":9.18,"t":"2026-08-28T04:00:00Z","v":119914,"vw":9.275079},{"c":9.45,"h":9.58,"l":8.96,"n":5218,"o":9.01,"t":"2026-08-31T04:00:00Z","v":359876,"vw":9.363674},{"c":8.99,"h":9.42,"l":8.97,"n":3289,"o":9.39,"t":"2026-09-01T04:00:00Z","v":117829,"vw":9.163644},{"c":9.35,"h":9.52,"l":8.97,"n":4227,"o":9.33,"t":"2026-09-02T04:00:00Z","v":250176,"vw":9.218924},{"c":8.81,"h":9.36,"l":8.76,"n":4996,"o":9.36,"t":"2026-09-03T04:00:00Z","v":213022,"vw":8.91522},{"c":8.87,"h":9.045,"l":8.6901,"n":2198,"o":8.73,"t":"2026-09-04T04:00:00Z","v":169923,"vw":8.902005},{"c":8.9,"h":9.148,"l":8.735,"n":2797,"o":8.99,"t":"2026-09-08T04:00:00Z","v":178356,"vw":8.936597},{"c":8.81,"h":8.86,"l":8.65,"n":2461,"o":8.83,"t":"2026-09-09T04:00:00Z","v":108798,"vw":8.771172},{"c":8.4,"h":8.64,"l":8.31,"n":2920,"o":8.64,"t":"2026-09-10T04:00:00Z","v":191940,"vw":8.464554},{"c":8.58,"h":8.7,"l":8.39,"n":2863,"o":8.43,"t":"2026-09-11T04:00:00Z","v":147401,"vw":8.574937},{"c":8.29,"h":8.52,"l":8.21,"n":2445,"o":8.44,"t":"2026-09-14T04:00:00Z","v":192427,"vw":8.333261},{"c":8.31,"h":8.37,"l":8.04,"n":2422,"o":8.28,"t":"2026-09-15T04:00:00Z","v":128615,"vw":8.252419},{"c":8.25,"h":8.47,"l":8.1966,"n":4599,"o":8.35,"t":"2026-09-16T04:00:00Z","v":241096,"vw":8.307634},{"c":8.38,"h":8.42,"l":8.13,"n":2724,"o":8.26,"t":"2026-09-17T04:00:00Z","v":124561,"vw":8.302741},{"c":8.2,"h":8.28,"l":8,"n":2996,"o":8.28,"t":"2026-09-18T04:00:00Z","v":245801,"vw":8.181816},{"c":8.42,"h":8.59,"l":7.98,"n":2393,"o":8.38,"t":"2026-09-21T04:00:00Z","v":109424,"vw":8.370831},{"c":8.68,"h":8.73,"l":8.44,"n":2092,"o":8.44,"t":"2026-09-22T04:00:00Z","v":93237,"vw":8.630698},{"c":8.65,"h":8.8394,"l":8.39,"n":2139,"o":8.68,"t":"2026-09-23T04:00:00Z","v":104408,"vw":8.57487},{"c":9.24,"h":9.25,"l":8.6,"n":2495,"o":8.65,"t":"2026-09-24T04:00:00Z","v":174039,"vw":9.021732},{"c":9.36,"h":9.53,"l":8.9404,"n":3609,"o":9.19,"t":"2026-09-25T04:00:00Z","v":188676,"vw":9.354664},{"c":9.22,"h":9.36,"l":8.95,"n":3447,"o":9.36,"t":"2026-09-28T04:00:00Z","v":170759,"vw":9.16885},{"c":8.68,"h":9.305,"l":8.55,"n":2509,"o":9.22,"t":"2026-09-29T04:00:00Z","v":116720,"vw":8.818003},{"c":8.6,"h":8.78,"l":8.47,"n":2784,"o":8.72,"t":"2026-09-30T04:00:00Z","v":242747,"vw":8.614451},{"c":8.65,"h":8.74,"l":8.471,"n":2351,"o":8.62,"t":"2026-10-01T04:00:00Z","v":64867,"vw":8.631631},{"c":9.12,"h":9.17,"l":8.57,"n":2815,"o":8.75,"t":"2026-10-02T04:00:00Z","v":214543,"vw":8.945175},{"c":9.06,"h":9.47,"l":8.92,"n":3093,"o":9.31,"t":"2026-10-05T04:00:00Z","v":261252,"vw":9.11426},{"c":9.16,"h":9.33,"l":8.86,"n":2821,"o":9.07,"t":"2026-10-06T04:00:00Z","v":152878,"vw":9.187204},{"c":9.23,"h":9.24,"l":9,"n":1676,"o":9.14,"t":"2026-10-07T04:00:00Z","v":91626,"vw":9.173952},{"c":9.3,"h":9.355,"l":9.16,"n":1902,"o":9.16,"t":"2026-10-08T04:00:00Z","v":140044,"vw":9.27874},{"c":9.52,"h":9.54,"l":9.29,"n":3165,"o":9.3,"t":"2026-10-09T04:00:00Z","v":150624,"vw":9.453127},{"c":9.54,"h":9.72,"l":9.2,"n":4008,"o":9.47,"t":"2026-10-12T04:00:00Z","v":174691,"vw":9.567355},{"c":9.23,"h":9.58,"l":9.05,"n":4066,"o":9.58,"t":"2026-10-13T04:00:00Z","v":159746,"vw":9.213313},{"c":8.56,"h":9.213,"l":8.37,"n":3804,"o":9.17,"t":"2026-10-14T04:00:00Z","v":202918,"vw":8.654193},{"c":8.79,"h":9.19,"l":8.637,"n":3069,"o":8.64,"t":"2026-10-15T04:00:00Z","v":183788,"vw":8.920842},{"c":8.13,"h":8.75,"l":8.08,"n":4014,"o":8.75,"t":"2026-10-16T04:00:00Z","v":208070,"vw":8.311736},{"c":8.03,"h":8.34,"l":7.9,"n":4097,"o":8.16,"t":"2026-10-19T04:00:00Z","v":267774,"vw":8.031579},{"c":8.2,"h":8.3408,"l":8.03,"n":1476,"o":8.05,"t":"2026-10-20T04:00:00Z","v":73221,"vw":8.188348},{"c":8.22,"h":8.24,"l":8.005,"n":1595,"o":8.2,"t":"2026-10-21T04:00:00Z","v":109042,"vw":8.159139},{"c":8.23,"h":8.31,"l":8.06,"n":1437,"o":8.17,"t":"2026-10-22T04:00:00Z","v":56760,"vw":8.198646}],"volatilityBars":[{"c":8.295,"h":8.38,"l":8.1412,"n":33,"o":8.38,"t":"2026-09-21T13:30:00Z","v":7577,"vw":8.213627},{"c":8.0457,"h":8.14,"l":7.98,"n":64,"o":8.14,"t":"2026-09-21T13:45:00Z","v":7975,"vw":8.071323},{"c":8.12,"h":8.125,"l":8.12,"n":16,"o":8.12,"t":"2026-09-21T14:00:00Z","v":1875,"vw":8.120805},{"c":8.21,"h":8.22,"l":8.15,"n":36,"o":8.19,"t":"2026-09-21T14:15:00Z","v":2587,"vw":8.19342},{"c":8.23,"h":8.26,"l":8.2,"n":19,"o":8.2,"t":"2026-09-21T14:30:00Z","v":1027,"vw":8.245476},{"c":8.2,"h":8.23,"l":8.2,"n":29,"o":8.23,"t":"2026-09-21T14:45:00Z","v":1109,"vw":8.221674},{"c":8.2,"h":8.21,"l":8.15,"n":53,"o":8.173,"t":"2026-09-21T15:00:00Z","v":2645,"vw":8.169996},{"c":8.212,"h":8.2694,"l":8.212,"n":29,"o":8.24,"t":"2026-09-21T15:15:00Z","v":2459,"vw":8.256248},{"c":8.31,"h":8.31,"l":8.235,"n":32,"o":8.26,"t":"2026-09-21T15:30:00Z","v":1298,"vw":8.255261},{"c":8.31,"h":8.31,"l":8.29,"n":28,"o":8.29,"t":"2026-09-21T15:45:00Z","v":617,"vw":8.3},{"c":8.26,"h":8.275,"l":8.26,"n":33,"o":8.275,"t":"2026-09-21T16:00:00Z","v":1609,"vw":8.266416},{"c":8.3,"h":8.3,"l":8.2501,"n":43,"o":8.2501,"t":"2026-09-21T16:15:00Z","v":2304,"vw":8.274089},{"c":8.314,"h":8.314,"l":8.3,"n":14,"o":8.3,"t":"2026-09-21T16:30:00Z","v":406,"vw":8.307},{"c":8.33,"h":8.33,"l":8.3125,"n":25,"o":8.3125,"t":"2026-09-21T16:45:00Z","v":1151,"vw":8.327467},{"c":8.46,"h":8.46,"l":8.38,"n":75,"o":8.38,"t":"2026-09-21T17:15:00Z","v":6620,"vw":8.412516},{"c":8.4274,"h":8.4274,"l":8.4274,"n":2,"o":8.4274,"t":"2026-09-21T17:30:00Z","v":119,"vw":8.4274},{"c":8.45,"h":8.45,"l":8.43,"n":42,"o":8.44,"t":"2026-09-21T17:45:00Z","v":1289,"vw":8.435455},{"c":8.46,"h":8.46,"l":8.46,"n":7,"o":8.46,"t":"2026-09-21T18:00:00Z","v":307,"vw":8.46},{"c":8.46,"h":8.46,"l":8.45,"n":48,"o":8.46,"t":"2026-09-21T18:15:00Z","v":1860,"vw":8.455535},{"c":8.485,"h":8.49,"l":8.455,"n":114,"o":8.46,"t":"2026-09-21T18:30:00Z","v":6802,"vw":8.465445},{"c":8.5,"h":8.515,"l":8.48,"n":55,"o":8.485,"t":"2026-09-21T18:45:00Z","v":1868,"vw":8.497836},{"c":8.58,"h":8.58,"l":8.5,"n":76,"o":8.5,"t":"2026-09-21T19:00:00Z","v":3275,"vw":8.524286},{"c":8.55,"h":8.59,"l":8.55,"n":38,"o":8.55,"t":"2026-09-21T19:15:00Z","v":2443,"vw":8.571953},{"c":8.52,"h":8.585,"l":8.52,"n":164,"o":8.565,"t":"2026-09-21T19:30:00Z","v":14323,"vw":8.562603},{"c":8.43,"h":8.5,"l":8.43,"n":362,"o":8.475,"t":"2026-09-21T19:45:00Z","v":16606,"vw":8.468977},{"c":8.42,"h":8.42,"l":8.42,"n":11,"o":8.42,"t":"2026-09-21T20:00:00Z","v":9876,"vw":8.42},{"c":8.59,"h":8.59,"l":8.44,"n":26,"o":8.44,"t":"2026-09-22T13:30:00Z","v":2451,"vw":8.465234},{"c":8.4401,"h":8.4401,"l":8.4401,"n":2,"o":8.4401,"t":"2026-09-22T13:45:00Z","v":301,"vw":8.4401},{"c":8.63,"h":8.63,"l":8.52,"n":24,"o":8.52,"t":"2026-09-22T14:00:00Z","v":1096,"vw":8.583572},{"c":8.62,"h":8.68,"l":8.61,"n":38,"o":8.68,"t":"2026-09-22T14:15:00Z","v":5554,"vw":8.642358},{"c":8.5675,"h":8.68,"l":8.5675,"n":63,"o":8.6,"t":"2026-09-22T14:30:00Z","v":8819,"vw":8.655668},{"c":8.56,"h":8.56,"l":8.53,"n":18,"o":8.56,"t":"2026-09-22T14:45:00Z","v":708,"vw":8.549293},{"c":8.575,"h":8.58,"l":8.55,"n":70,"o":8.58,"t":"2026-09-22T15:00:00Z","v":3002,"vw":8.559798},{"c":8.57,"h":8.57,"l":8.57,"n":4,"o":8.57,"t":"2026-09-22T15:15:00Z","v":161,"vw":8.57},{"c":8.5,"h":8.54,"l":8.48,"n":43,"o":8.54,"t":"2026-09-22T15:30:00Z","v":4599,"vw":8.49102},{"c":8.48,"h":8.48,"l":8.48,"n":11,"o":8.48,"t":"2026-09-22T15:45:00Z","v":338,"vw":8.48},{"c":8.51,"h":8.51,"l":8.51,"n":4,"o":8.51,"t":"2026-09-22T16:00:00Z","v":302,"vw":8.51},{"c":8.52,"h":8.55,"l":8.505,"n":31,"o":8.505,"t":"2026-09-22T16:15:00Z","v":1655,"vw":8.519708},{"c":8.505,"h":8.505,"l":8.505,"n":3,"o":8.505,"t":"2026-09-22T16:30:00Z","v":109,"vw":8.505},{"c":8.55,"h":8.55,"l":8.53,"n":34,"o":8.53,"t":"2026-09-22T16:45:00Z","v":1201,"vw":8.543333},{"c":8.5982,"h":8.5982,"l":8.5982,"n":3,"o":8.5982,"t":"2026-09-22T17:15:00Z","v":215,"vw":8.5982},{"c":8.65,"h":8.655,"l":8.6,"n":23,"o":8.61,"t":"2026-09-22T17:30:00Z","v":1352,"vw":8.620166},{"c":8.62,"h":8.64,"l":8.62,"n":34,"o":8.64,"t":"2026-09-22T17:45:00Z","v":1395,"vw":8.631735},{"c":8.685,"h":8.685,"l":8.685,"n":8,"o":8.685,"t":"2026-09-22T18:15:00Z","v":135,"vw":8.685},{"c":8.665,"h":8.7,"l":8.66,"n":50,"o":8.7,"t":"2026-09-22T18:30:00Z","v":2206,"vw":8.673758},{"c":8.665,"h":8.67,"l":8.65,"n":57,"o":8.67,"t":"2026-09-22T18:45:00Z","v":1499,"vw":8.659317},{"c":8.66,"h":8.66,"l":8.66,"n":8,"o":8.66,"t":"2026-09-22T19:00:00Z","v":145,"vw":8.66},{"c":8.66,"h":8.7,"l":8.66,"n":16,"o":8.68,"t":"2026-09-22T19:15:00Z","v":986,"vw":8.683054},{"c":8.7,"h":8.73,"l":8.67,"n":157,"o":8.68,"t":"2026-09-22T19:30:00Z","v":4181,"vw":8.699148},{"c":8.68,"h":8.71,"l":8.62,"n":420,"o":8.71,"t":"2026-09-22T19:45:00Z","v":28199,"vw":8.643192},{"c":8.68,"h":8.68,"l":8.68,"n":4,"o":8.68,"t":"2026-09-22T20:00:00Z","v":13649,"vw":8.68},{"c":8.48,"h":8.8394,"l":8.44,"n":71,"o":8.68,"t":"2026-09-23T13:30:00Z","v":7099,"vw":8.541884},{"c":8.44,"h":8.44,"l":8.4,"n":11,"o":8.43,"t":"2026-09-23T13:45:00Z","v":783,"vw":8.431667},{"c":8.46,"h":8.46,"l":8.39,"n":7,"o":8.39,"t":"2026-09-23T14:00:00Z","v":638,"vw":8.433535},{"c":8.525,"h":8.525,"l":8.43,"n":75,"o":8.44,"t":"2026-09-23T14:15:00Z","v":11303,"vw":8.47028},{"c":8.46,"h":8.48,"l":8.46,"n":10,"o":8.48,"t":"2026-09-23T14:30:00Z","v":520,"vw":8.47},{"c":8.5,"h":8.5,"l":8.42,"n":43,"o":8.43,"t":"2026-09-23T14:45:00Z","v":3003,"vw":8.433875},{"c":8.58,"h":8.58,"l":8.505,"n":50,"o":8.505,"t":"2026-09-23T15:00:00Z","v":2524,"vw":8.529751},{"c":8.625,"h":8.645,"l":8.62,"n":32,"o":8.62,"t":"2026-09-23T15:15:00Z","v":853,"vw":8.630531},{"c":8.575,"h":8.575,"l":8.575,"n":8,"o":8.575,"t":"2026-09-23T15:30:00Z","v":197,"vw":8.575},{"c":8.6,"h":8.61,"l":8.55,"n":27,"o":8.55,"t":"2026-09-23T15:45:00Z","v":1063,"vw":8.595827},{"c":8.6,"h":8.605,"l":8.6,"n":7,"o":8.605,"t":"2026-09-23T16:00:00Z","v":732,"vw":8.601429},{"c":8.63,"h":8.6599,"l":8.605,"n":20,"o":8.605,"t":"2026-09-23T16:15:00Z","v":1193,"vw":8.638659},{"c":8.615,"h":8.63,"l":8.615,"n":16,"o":8.6245,"t":"2026-09-23T16:30:00Z","v":1941,"vw":8.626539},{"c":8.61,"h":8.61,"l":8.595,"n":25,"o":8.595,"t":"2026-09-23T16:45:00Z","v":2053,"vw":8.596691},{"c":8.6001,"h":8.615,"l":8.6001,"n":21,"o":8.615,"t":"2026-09-23T17:00:00Z","v":772,"vw":8.607928},{"c":8.615,"h":8.64,"l":8.615,"n":21,"o":8.64,"t":"2026-09-23T17:15:00Z","v":692,"vw":8.623333},{"c":8.615,"h":8.615,"l":8.615,"n":3,"o":8.615,"t":"2026-09-23T17:30:00Z","v":201,"vw":8.615},{"c":8.6858,"h":8.6858,"l":8.675,"n":4,"o":8.675,"t":"2026-09-23T17:45:00Z","v":297,"vw":8.681873},{"c":8.665,"h":8.665,"l":8.665,"n":7,"o":8.665,"t":"2026-09-23T18:00:00Z","v":312,"vw":8.665},{"c":8.685,"h":8.705,"l":8.68,"n":10,"o":8.705,"t":"2026-09-23T18:15:00Z","v":467,"vw":8.69},{"c":8.695,"h":8.695,"l":8.68,"n":24,"o":8.685,"t":"2026-09-23T18:30:00Z","v":2320,"vw":8.685529},{"c":8.69,"h":8.69,"l":8.665,"n":14,"o":8.665,"t":"2026-09-23T18:45:00Z","v":990,"vw":8.670887},{"c":8.67,"h":8.7,"l":8.67,"n":44,"o":8.7,"t":"2026-09-23T19:00:00Z","v":1649,"vw":8.692224},{"c":8.64,"h":8.67,"l":8.62,"n":67,"o":8.67,"t":"2026-09-23T19:15:00Z","v":3266,"vw":8.640543},{"c":8.66,"h":8.66,"l":8.605,"n":64,"o":8.64,"t":"2026-09-23T19:30:00Z","v":1960,"vw":8.632901},{"c":8.67,"h":8.69,"l":8.54,"n":606,"o":8.63,"t":"2026-09-23T19:45:00Z","v":36363,"vw":8.581814},{"c":8.65,"h":8.65,"l":8.65,"n":7,"o":8.65,"t":"2026-09-23T20:00:00Z","v":10344,"vw":8.65},{"c":8.65,"h":8.76,"l":8.65,"n":50,"o":8.65,"t":"2026-09-24T13:30:00Z","v":5068,"vw":8.704059},{"c":8.71,"h":8.71,"l":8.6,"n":27,"o":8.6,"t":"2026-09-24T13:45:00Z","v":724,"vw":8.665},{"c":8.73,"h":8.85,"l":8.65,"n":160,"o":8.65,"t":"2026-09-24T14:00:00Z","v":14394,"vw":8.758194},{"c":8.675,"h":8.74,"l":8.645,"n":44,"o":8.74,"t":"2026-09-24T14:15:00Z","v":4337,"vw":8.688723},{"c":8.665,"h":8.695,"l":8.64,"n":69,"o":8.6439,"t":"2026-09-24T14:30:00Z","v":3432,"vw":8.673814},{"c":8.645,"h":8.655,"l":8.625,"n":22,"o":8.655,"t":"2026-09-24T14:45:00Z","v":846,"vw":8.6425},{"c":8.655,"h":8.655,"l":8.63,"n":34,"o":8.645,"t":"2026-09-24T15:00:00Z","v":1767,"vw":8.64},{"c":8.76,"h":8.82,"l":8.67,"n":118,"o":8.67,"t":"2026-09-24T15:15:00Z","v":6581,"vw":8.753935},{"c":8.805,"h":8.805,"l":8.7538,"n":76,"o":8.77,"t":"2026-09-24T15:30:00Z","v":3806,"vw":8.773899},{"c":8.83,"h":8.83,"l":8.8,"n":61,"o":8.8,"t":"2026-09-24T15:45:00Z","v":3740,"vw":8.816194},{"c":8.85,"h":8.85,"l":8.83,"n":26,"o":8.85,"t":"2026-09-24T16:00:00Z","v":1408,"vw":8.836632},{"c":8.905,"h":8.94,"l":8.8557,"n":81,"o":8.86,"t":"2026-09-24T16:15:00Z","v":3937,"vw":8.896541},{"c":8.965,"h":8.975,"l":8.895,"n":27,"o":8.895,"t":"2026-09-24T16:30:00Z","v":1623,"vw":8.952857},{"c":8.93,"h":8.963,"l":8.93,"n":12,"o":8.93,"t":"2026-09-24T16:45:00Z","v":2506,"vw":8.931435},{"c":9,"h":9,"l":8.95,"n":68,"o":8.96,"t":"2026-09-24T17:00:00Z","v":5467,"vw":8.985306},{"c":9.11,"h":9.11,"l":9.01,"n":40,"o":9.01,"t":"2026-09-24T17:15:00Z","v":6805,"vw":9.06616},{"c":9.0701,"h":9.08,"l":9.07,"n":23,"o":9.08,"t":"2026-09-24T17:30:00Z","v":3673,"vw":9.07074},{"c":9.07,"h":9.11,"l":9.07,"n":71,"o":9.075,"t":"2026-09-24T17:45:00Z","v":3120,"vw":9.089426},{"c":9.06,"h":9.08,"l":9.05,"n":84,"o":9.07,"t":"2026-09-24T18:00:00Z","v":7389,"vw":9.058731},{"c":9.16,"h":9.16,"l":9.11,"n":47,"o":9.11,"t":"2026-09-24T18:15:00Z","v":5275,"vw":9.153948},{"c":9.18,"h":9.18,"l":9.0853,"n":34,"o":9.16,"t":"2026-09-24T18:30:00Z","v":5086,"vw":9.138655},{"c":9.17,"h":9.17,"l":9.145,"n":18,"o":9.145,"t":"2026-09-24T18:45:00Z","v":1148,"vw":9.154773},{"c":9.17,"h":9.18,"l":9.16,"n":63,"o":9.165,"t":"2026-09-24T19:00:00Z","v":6201,"vw":9.167818},{"c":9.18,"h":9.18,"l":9.17,"n":40,"o":9.17,"t":"2026-09-24T19:15:00Z","v":4276,"vw":9.171217},{"c":9.15,"h":9.17,"l":9.12,"n":88,"o":9.17,"t":"2026-09-24T19:30:00Z","v":10383,"vw":9.135126},{"c":9.24,"h":9.25,"l":9.1,"n":436,"o":9.14,"t":"2026-09-24T19:45:00Z","v":30840,"vw":9.152682},{"c":9.24,"h":9.24,"l":9.24,"n":7,"o":9.24,"t":"2026-09-24T20:00:00Z","v":18837,"vw":9.24},{"c":9.1,"h":9.24,"l":8.9404,"n":88,"o":9.19,"t":"2026-09-25T13:30:00Z","v":5523,"vw":9.147208},{"c":9.21,"h":9.24,"l":9.07,"n":58,"o":9.15,"t":"2026-09-25T13:45:00Z","v":3403,"vw":9.14541},{"c":9.253,"h":9.295,"l":9.11,"n":40,"o":9.19,"t":"2026-09-25T14:00:00Z","v":4134,"vw":9.189521},{"c":9.41,"h":9.415,"l":9.19,"n":135,"o":9.19,"t":"2026-09-25T14:15:00Z","v":10181,"vw":9.352168},{"c":9.345,"h":9.35,"l":9.29,"n":57,"o":9.35,"t":"2026-09-25T14:30:00Z","v":4576,"vw":9.345483},{"c":9.34,"h":9.395,"l":9.29,"n":117,"o":9.395,"t":"2026-09-25T14:45:00Z","v":6423,"vw":9.338545},{"c":9.35,"h":9.35,"l":9.3,"n":35,"o":9.325,"t":"2026-09-25T15:00:00Z","v":1315,"vw":9.335277},{"c":9.295,"h":9.33,"l":9.25,"n":160,"o":9.325,"t":"2026-09-25T15:15:00Z","v":6284,"vw":9.292433},{"c":9.33,"h":9.38,"l":9.2502,"n":180,"o":9.3,"t":"2026-09-25T15:30:00Z","v":23405,"vw":9.290428},{"c":9.32,"h":9.38,"l":9.31,"n":44,"o":9.38,"t":"2026-09-25T15:45:00Z","v":1923,"vw":9.33875},{"c":9.395,"h":9.4,"l":9.34,"n":67,"o":9.34,"t":"2026-09-25T16:00:00Z","v":2400,"vw":9.370536},{"c":9.51,"h":9.52,"l":9.36,"n":164,"o":9.36,"t":"2026-09-25T16:15:00Z","v":17424,"vw":9.444918},{"c":9.51,"h":9.53,"l":9.5,"n":89,"o":9.51,"t":"2026-09-25T16:30:00Z","v":3725,"vw":9.514703},{"c":9.465,"h":9.52,"l":9.465,"n":54,"o":9.51,"t":"2026-09-25T16:45:00Z","v":3319,"vw":9.49201},{"c":9.5099,"h":9.52,"l":9.49,"n":80,"o":9.495,"t":"2026-09-25T17:00:00Z","v":1853,"vw":9.503408},{"c":9.485,"h":9.51,"l":9.485,"n":28,"o":9.49,"t":"2026-09-25T17:15:00Z","v":1408,"vw":9.490833},{"c":9.5,"h":9.5,"l":9.46,"n":25,"o":9.485,"t":"2026-09-25T17:30:00Z","v":1233,"vw":9.486},{"c":9.42,"h":9.5,"l":9.39,"n":129,"o":9.5,"t":"2026-09-25T17:45:00Z","v":5483,"vw":9.429739},{"c":9.41,"h":9.43,"l":9.39,"n":16,"o":9.43,"t":"2026-09-25T18:00:00Z","v":592,"vw":9.41},{"c":9.37,"h":9.4,"l":9.36,"n":99,"o":9.39,"t":"2026-09-25T18:15:00Z","v":4608,"vw":9.381739},{"c":9.3301,"h":9.37,"l":9.3301,"n":136,"o":9.36,"t":"2026-09-25T18:30:00Z","v":5148,"vw":9.349215},{"c":9.35,"h":9.35,"l":9.33,"n":30,"o":9.35,"t":"2026-09-25T18:45:00Z","v":1024,"vw":9.335714},{"c":9.325,"h":9.37,"l":9.31,"n":71,"o":9.335,"t":"2026-09-25T19:00:00Z","v":3003,"vw":9.330945},{"c":9.39,"h":9.39,"l":9.33,"n":105,"o":9.33,"t":"2026-09-25T19:15:00Z","v":3599,"vw":9.358462},{"c":9.45,"h":9.45,"l":9.38,"n":154,"o":9.39,"t":"2026-09-25T19:30:00Z","v":5138,"vw":9.409994},{"c":9.36,"h":9.44,"l":9.35,"n":613,"o":9.44,"t":"2026-09-25T19:45:00Z","v":30373,"vw":9.383859},{"c":9.36,"h":9.36,"l":9.36,"n":10,"o":9.36,"t":"2026-09-25T20:00:00Z","v":21380,"vw":9.36},{"c":9.26,"h":9.26,"l":7.96,"n":5,"o":7.96,"t":"2026-09-28T08:00:00Z","v":739,"vw":8.68909},{"c":9.26,"h":9.26,"l":9.26,"n":2,"o":9.26,"t":"2026-09-28T11:00:00Z","v":207,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-09-28T11:30:00Z","v":100,"vw":9.26},{"c":9.35,"h":9.36,"l":9.35,"n":2,"o":9.36,"t":"2026-09-28T13:00:00Z","v":328,"vw":9.354573},{"c":9.29,"h":9.36,"l":9.19,"n":130,"o":9.36,"t":"2026-09-28T13:30:00Z","v":12707,"vw":9.313178},{"c":9.075,"h":9.2892,"l":9.075,"n":82,"o":9.2892,"t":"2026-09-28T13:45:00Z","v":6649,"vw":9.180523},{"c":9.22,"h":9.28,"l":9.03,"n":73,"o":9.03,"t":"2026-09-28T14:00:00Z","v":4693,"vw":9.145281},{"c":9.24,"h":9.33,"l":9.205,"n":62,"o":9.205,"t":"2026-09-28T14:15:00Z","v":6287,"vw":9.29067},{"c":9.22,"h":9.22,"l":9.22,"n":6,"o":9.22,"t":"2026-09-28T14:30:00Z","v":214,"vw":9.22},{"c":9.285,"h":9.32,"l":9.215,"n":121,"o":9.24,"t":"2026-09-28T14:45:00Z","v":5666,"vw":9.261238},{"c":9.145,"h":9.28,"l":9.145,"n":69,"o":9.24,"t":"2026-09-28T15:00:00Z","v":6466,"vw":9.246683},{"c":9.06,"h":9.13,"l":9.06,"n":52,"o":9.13,"t":"2026-09-28T15:15:00Z","v":6020,"vw":9.08419},{"c":9.07,"h":9.1,"l":9.07,"n":14,"o":9.09,"t":"2026-09-28T15:30:00Z","v":821,"vw":9.088572},{"c":9.04,"h":9.07,"l":8.98,"n":101,"o":9.07,"t":"2026-09-28T15:45:00Z","v":3392,"vw":9.036535},{"c":8.985,"h":9.0842,"l":8.95,"n":208,"o":9.05,"t":"2026-09-28T16:00:00Z","v":8022,"vw":9.014469},{"c":9.055,"h":9.095,"l":8.98,"n":150,"o":8.985,"t":"2026-09-28T16:15:00Z","v":5169,"vw":9.034574},{"c":9.035,"h":9.04,"l":9.02,"n":18,"o":9.04,"t":"2026-09-28T16:30:00Z","v":483,"vw":9.032647},{"c":9.055,"h":9.055,"l":9.055,"n":9,"o":9.055,"t":"2026-09-28T16:45:00Z","v":285,"vw":9.055},{"c":9.095,"h":9.1,"l":9.045,"n":232,"o":9.045,"t":"2026-09-28T17:00:00Z","v":10430,"vw":9.063602},{"c":9.15,"h":9.175,"l":9.075,"n":66,"o":9.08,"t":"2026-09-28T17:15:00Z","v":3835,"vw":9.128607},{"c":9.13,"h":9.17,"l":9.07,"n":54,"o":9.13,"t":"2026-09-28T17:30:00Z","v":3239,"vw":9.103925},{"c":9.145,"h":9.145,"l":9.09,"n":5,"o":9.09,"t":"2026-09-28T17:45:00Z","v":218,"vw":9.118301},{"c":9.145,"h":9.15,"l":9.12,"n":90,"o":9.15,"t":"2026-09-28T18:00:00Z","v":3892,"vw":9.13396},{"c":9.09,"h":9.12,"l":9.09,"n":17,"o":9.12,"t":"2026-09-28T18:15:00Z","v":1426,"vw":9.116995},{"c":9.14,"h":9.165,"l":9.105,"n":41,"o":9.105,"t":"2026-09-28T18:30:00Z","v":1478,"vw":9.136667},{"c":9.175,"h":9.175,"l":9.17,"n":8,"o":9.17,"t":"2026-09-28T18:45:00Z","v":224,"vw":9.1725},{"c":9.075,"h":9.2,"l":9.06,"n":155,"o":9.16,"t":"2026-09-28T19:00:00Z","v":8273,"vw":9.120647},{"c":9.13,"h":9.13,"l":9.075,"n":66,"o":9.075,"t":"2026-09-28T19:15:00Z","v":2880,"vw":9.099272},{"c":9.12,"h":9.14,"l":9.105,"n":179,"o":9.13,"t":"2026-09-28T19:30:00Z","v":7886,"vw":9.117444},{"c":9.21,"h":9.24,"l":9.13,"n":652,"o":9.15,"t":"2026-09-28T19:45:00Z","v":31178,"vw":9.174872},{"c":9.22,"h":9.22,"l":9.22,"n":7,"o":9.22,"t":"2026-09-28T20:00:00Z","v":12763,"vw":9.22},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-29T13:15:00Z","v":225,"vw":9.5},{"c":9.15,"h":9.22,"l":9.085,"n":87,"o":9.22,"t":"2026-09-29T13:30:00Z","v":12864,"vw":9.16552},{"c":9.05,"h":9.305,"l":9.05,"n":133,"o":9.06,"t":"2026-09-29T13:45:00Z","v":10120,"vw":9.187437},{"c":8.92,"h":9.12,"l":8.88,"n":72,"o":9.01,"t":"2026-09-29T14:00:00Z","v":5584,"vw":8.996318},{"c":8.94,"h":8.94,"l":8.83,"n":85,"o":8.87,"t":"2026-09-29T14:15:00Z","v":3447,"vw":8.869459},{"c":8.79,"h":8.89,"l":8.79,"n":36,"o":8.89,"t":"2026-09-29T14:30:00Z","v":3975,"vw":8.825616},{"c":8.8,"h":8.84,"l":8.77,"n":94,"o":8.78,"t":"2026-09-29T14:45:00Z","v":4611,"vw":8.798995},{"c":8.755,"h":8.78,"l":8.72,"n":72,"o":8.78,"t":"2026-09-29T15:00:00Z","v":2907,"vw":8.74948},{"c":8.75,"h":8.79,"l":8.75,"n":46,"o":8.755,"t":"2026-09-29T15:15:00Z","v":2686,"vw":8.768649},{"c":8.715,"h":8.735,"l":8.71,"n":36,"o":8.735,"t":"2026-09-29T15:30:00Z","v":790,"vw":8.721},{"c":8.705,"h":8.72,"l":8.69,"n":50,"o":8.71,"t":"2026-09-29T15:45:00Z","v":4487,"vw":8.693913},{"c":8.67,"h":8.705,"l":8.67,"n":31,"o":8.705,"t":"2026-09-29T16:00:00Z","v":1927,"vw":8.690625},{"c":8.65,"h":8.66,"l":8.625,"n":74,"o":8.655,"t":"2026-09-29T16:15:00Z","v":4579,"vw":8.642013},{"c":8.6,"h":8.63,"l":8.56,"n":83,"o":8.63,"t":"2026-09-29T16:30:00Z","v":4848,"vw":8.591183},{"c":8.65,"h":8.65,"l":8.57,"n":40,"o":8.57,"t":"2026-09-29T16:45:00Z","v":2042,"vw":8.587266},{"c":8.635,"h":8.65,"l":8.585,"n":36,"o":8.65,"t":"2026-09-29T17:00:00Z","v":1855,"vw":8.620185},{"c":8.6,"h":8.62,"l":8.58,"n":95,"o":8.61,"t":"2026-09-29T17:15:00Z","v":3052,"vw":8.607059},{"c":8.63,"h":8.63,"l":8.59,"n":37,"o":8.6001,"t":"2026-09-29T17:30:00Z","v":1117,"vw":8.600913},{"c":8.595,"h":8.595,"l":8.595,"n":10,"o":8.595,"t":"2026-09-29T17:45:00Z","v":409,"vw":8.595},{"c":8.6,"h":8.64,"l":8.6,"n":44,"o":8.6,"t":"2026-09-29T18:00:00Z","v":3125,"vw":8.62297},{"c":8.61,"h":8.61,"l":8.59,"n":13,"o":8.59,"t":"2026-09-29T18:15:00Z","v":585,"vw":8.596667},{"c":8.63,"h":8.64,"l":8.555,"n":28,"o":8.58,"t":"2026-09-29T18:30:00Z","v":1582,"vw":8.589091},{"c":8.58,"h":8.7,"l":8.55,"n":75,"o":8.58,"t":"2026-09-29T18:45:00Z","v":3116,"vw":8.618534},{"c":8.58,"h":8.605,"l":8.57,"n":42,"o":8.605,"t":"2026-09-29T19:00:00Z","v":2053,"vw":8.589435},{"c":8.55,"h":8.59,"l":8.55,"n":20,"o":8.551,"t":"2026-09-29T19:15:00Z","v":751,"vw":8.559426},{"c":8.64,"h":8.65,"l":8.565,"n":66,"o":8.58,"t":"2026-09-29T19:30:00Z","v":2689,"vw":8.617411},{"c":8.71,"h":8.71,"l":8.65,"n":334,"o":8.65,"t":"2026-09-29T19:45:00Z","v":9471,"vw":8.684683},{"c":8.68,"h":8.68,"l":8.68,"n":4,"o":8.68,"t":"2026-09-29T20:00:00Z","v":12338,"vw":8.68},{"c":8.63,"h":8.78,"l":8.62,"n":34,"o":8.72,"t":"2026-09-30T13:30:00Z","v":4268,"vw":8.732721},{"c":8.63,"h":8.63,"l":8.63,"n":4,"o":8.63,"t":"2026-09-30T13:45:00Z","v":1416,"vw":8.63},{"c":8.62,"h":8.62,"l":8.62,"n":10,"o":8.62,"t":"2026-09-30T14:00:00Z","v":571,"vw":8.62},{"c":8.62,"h":8.62,"l":8.6,"n":15,"o":8.6,"t":"2026-09-30T14:15:00Z","v":393,"vw":8.61},{"c":8.58,"h":8.61,"l":8.54,"n":19,"o":8.55,"t":"2026-09-30T14:30:00Z","v":2132,"vw":8.575796},{"c":8.605,"h":8.66,"l":8.605,"n":40,"o":8.62,"t":"2026-09-30T14:45:00Z","v":1079,"vw":8.625922},{"c":8.6,"h":8.65,"l":8.56,"n":17,"o":8.56,"t":"2026-09-30T15:00:00Z","v":917,"vw":8.580265},{"c":8.58,"h":8.635,"l":8.55,"n":80,"o":8.56,"t":"2026-09-30T15:15:00Z","v":2972,"vw":8.589526},{"c":8.52,"h":8.56,"l":8.52,"n":39,"o":8.56,"t":"2026-09-30T15:30:00Z","v":1337,"vw":8.537679},{"c":8.49,"h":8.51,"l":8.47,"n":98,"o":8.51,"t":"2026-09-30T15:45:00Z","v":2909,"vw":8.494134},{"c":8.51,"h":8.54,"l":8.51,"n":26,"o":8.53,"t":"2026-09-30T16:00:00Z","v":679,"vw":8.526667},{"c":8.55,"h":8.55,"l":8.55,"n":4,"o":8.55,"t":"2026-09-30T16:15:00Z","v":165,"vw":8.55},{"c":8.54,"h":8.54,"l":8.49,"n":51,"o":8.54,"t":"2026-09-30T16:30:00Z","v":1886,"vw":8.518329},{"c":8.53,"h":8.535,"l":8.53,"n":15,"o":8.535,"t":"2026-09-30T16:45:00Z","v":272,"vw":8.5325},{"c":8.535,"h":8.535,"l":8.5,"n":32,"o":8.5,"t":"2026-09-30T17:00:00Z","v":901,"vw":8.525876},{"c":8.49,"h":8.51,"l":8.49,"n":38,"o":8.5,"t":"2026-09-30T17:15:00Z","v":1167,"vw":8.497555},{"c":8.5,"h":8.5,"l":8.49,"n":24,"o":8.49,"t":"2026-09-30T17:30:00Z","v":651,"vw":8.495},{"c":8.515,"h":8.515,"l":8.495,"n":35,"o":8.5,"t":"2026-09-30T17:45:00Z","v":1308,"vw":8.504},{"c":8.495,"h":8.505,"l":8.48,"n":14,"o":8.505,"t":"2026-09-30T18:00:00Z","v":1361,"vw":8.501221},{"c":8.55,"h":8.55,"l":8.5095,"n":43,"o":8.5095,"t":"2026-09-30T18:15:00Z","v":4325,"vw":8.513289},{"c":8.56,"h":8.56,"l":8.55,"n":25,"o":8.55,"t":"2026-09-30T18:30:00Z","v":919,"vw":8.5525},{"c":8.535,"h":8.56,"l":8.535,"n":30,"o":8.55,"t":"2026-09-30T18:45:00Z","v":927,"vw":8.5425},{"c":8.65,"h":8.68,"l":8.55,"n":119,"o":8.55,"t":"2026-09-30T19:00:00Z","v":5048,"vw":8.633077},{"c":8.655,"h":8.69,"l":8.6,"n":128,"o":8.65,"t":"2026-09-30T19:15:00Z","v":8424,"vw":8.646949},{"c":8.7,"h":8.73,"l":8.655,"n":270,"o":8.655,"t":"2026-09-30T19:30:00Z","v":18907,"vw":8.700583},{"c":8.61,"h":8.74,"l":8.61,"n":619,"o":8.7,"t":"2026-09-30T19:45:00Z","v":42098,"vw":8.657876},{"c":8.6,"h":8.6,"l":8.6,"n":6,"o":8.6,"t":"2026-09-30T20:00:00Z","v":126428,"vw":8.6},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-10-01T10:45:00Z","v":199,"vw":9.03},{"c":8.52,"h":8.62,"l":8.471,"n":156,"o":8.62,"t":"2026-10-01T13:30:00Z","v":6114,"vw":8.543393},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-01T14:00:00Z","v":109,"vw":8.54},{"c":8.575,"h":8.575,"l":8.575,"n":1,"o":8.575,"t":"2026-10-01T14:15:00Z","v":108,"vw":8.575},{"c":8.52,"h":8.535,"l":8.5,"n":17,"o":8.5,"t":"2026-10-01T14:30:00Z","v":772,"vw":8.519215},{"c":8.6699,"h":8.6699,"l":8.51,"n":20,"o":8.57,"t":"2026-10-01T14:45:00Z","v":731,"vw":8.587924},{"c":8.58,"h":8.58,"l":8.58,"n":10,"o":8.58,"t":"2026-10-01T15:15:00Z","v":608,"vw":8.58},{"c":8.57,"h":8.57,"l":8.53,"n":10,"o":8.53,"t":"2026-10-01T15:30:00Z","v":332,"vw":8.55722},{"c":8.665,"h":8.665,"l":8.49,"n":7,"o":8.49,"t":"2026-10-01T16:00:00Z","v":218,"vw":8.5775},{"c":8.675,"h":8.7,"l":8.67,"n":35,"o":8.7,"t":"2026-10-01T16:15:00Z","v":1018,"vw":8.685},{"c":8.71,"h":8.71,"l":8.63,"n":18,"o":8.6347,"t":"2026-10-01T16:30:00Z","v":2280,"vw":8.638041},{"c":8.63,"h":8.72,"l":8.62,"n":80,"o":8.72,"t":"2026-10-01T16:45:00Z","v":2397,"vw":8.676428},{"c":8.685,"h":8.685,"l":8.65,"n":42,"o":8.66,"t":"2026-10-01T17:00:00Z","v":1554,"vw":8.672436},{"c":8.72,"h":8.74,"l":8.69,"n":45,"o":8.698,"t":"2026-10-01T17:15:00Z","v":2080,"vw":8.70503},{"c":8.71,"h":8.71,"l":8.71,"n":10,"o":8.71,"t":"2026-10-01T17:30:00Z","v":188,"vw":8.71},{"c":8.65,"h":8.71,"l":8.65,"n":15,"o":8.69,"t":"2026-10-01T17:45:00Z","v":563,"vw":8.672},{"c":8.66,"h":8.66,"l":8.66,"n":11,"o":8.66,"t":"2026-10-01T18:00:00Z","v":398,"vw":8.66},{"c":8.66,"h":8.6601,"l":8.66,"n":35,"o":8.66,"t":"2026-10-01T18:15:00Z","v":1147,"vw":8.66004},{"c":8.655,"h":8.68,"l":8.655,"n":36,"o":8.6799,"t":"2026-10-01T18:45:00Z","v":1569,"vw":8.673288},{"c":8.635,"h":8.6749,"l":8.62,"n":126,"o":8.64,"t":"2026-10-01T19:00:00Z","v":8698,"vw":8.642734},{"c":8.6,"h":8.64,"l":8.6,"n":107,"o":8.64,"t":"2026-10-01T19:30:00Z","v":2551,"vw":8.619147},{"c":8.64,"h":8.64,"l":8.59,"n":384,"o":8.61,"t":"2026-10-01T19:45:00Z","v":10783,"vw":8.616608},{"c":8.65,"h":8.65,"l":8.65,"n":6,"o":8.65,"t":"2026-10-01T20:00:00Z","v":11912,"vw":8.65},{"c":8.78,"h":8.78,"l":8.715,"n":55,"o":8.75,"t":"2026-10-02T13:30:00Z","v":6134,"vw":8.747644},{"c":8.7825,"h":8.7825,"l":8.695,"n":28,"o":8.77,"t":"2026-10-02T13:45:00Z","v":2235,"vw":8.762685},{"c":8.755,"h":8.77,"l":8.72,"n":9,"o":8.77,"t":"2026-10-02T14:00:00Z","v":608,"vw":8.757},{"c":8.71,"h":8.755,"l":8.7,"n":24,"o":8.755,"t":"2026-10-02T14:15:00Z","v":1259,"vw":8.723189},{"c":8.71,"h":8.71,"l":8.675,"n":2,"o":8.675,"t":"2026-10-02T14:30:00Z","v":682,"vw":8.70066},{"c":8.65,"h":8.675,"l":8.645,"n":17,"o":8.675,"t":"2026-10-02T14:45:00Z","v":1314,"vw":8.659501},{"c":8.64,"h":8.64,"l":8.57,"n":17,"o":8.57,"t":"2026-10-02T15:00:00Z","v":738,"vw":8.602277},{"c":8.58,"h":8.6,"l":8.58,"n":8,"o":8.6,"t":"2026-10-02T15:15:00Z","v":663,"vw":8.586849},{"c":8.69,"h":8.69,"l":8.655,"n":7,"o":8.655,"t":"2026-10-02T15:30:00Z","v":351,"vw":8.675477},{"c":8.735,"h":8.74,"l":8.735,"n":4,"o":8.74,"t":"2026-10-02T15:45:00Z","v":216,"vw":8.7375},{"c":8.76,"h":8.76,"l":8.74,"n":29,"o":8.74,"t":"2026-10-02T16:00:00Z","v":718,"vw":8.746667},{"c":8.74,"h":8.83,"l":8.73,"n":69,"o":8.77,"t":"2026-10-02T16:15:00Z","v":11832,"vw":8.776156},{"c":8.72,"h":8.75,"l":8.72,"n":67,"o":8.75,"t":"2026-10-02T16:30:00Z","v":4593,"vw":8.73575},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-02T16:45:00Z","v":103,"vw":8.72},{"c":8.845,"h":8.85,"l":8.75,"n":120,"o":8.76,"t":"2026-10-02T17:00:00Z","v":12242,"vw":8.779866},{"c":8.77,"h":8.9,"l":8.77,"n":249,"o":8.85,"t":"2026-10-02T17:15:00Z","v":27903,"vw":8.849521},{"c":8.68,"h":8.77,"l":8.68,"n":21,"o":8.77,"t":"2026-10-02T17:30:00Z","v":1446,"vw":8.757281},{"c":8.755,"h":8.77,"l":8.71,"n":110,"o":8.755,"t":"2026-10-02T17:45:00Z","v":8900,"vw":8.748585},{"c":8.875,"h":8.925,"l":8.72,"n":113,"o":8.755,"t":"2026-10-02T18:00:00Z","v":8831,"vw":8.799827},{"c":8.94,"h":8.94,"l":8.935,"n":4,"o":8.935,"t":"2026-10-02T18:15:00Z","v":310,"vw":8.938333},{"c":8.92,"h":8.95,"l":8.89,"n":67,"o":8.935,"t":"2026-10-02T18:30:00Z","v":6347,"vw":8.924291},{"c":8.92,"h":8.945,"l":8.92,"n":18,"o":8.945,"t":"2026-10-02T18:45:00Z","v":1081,"vw":8.928333},{"c":8.98,"h":8.98,"l":8.89,"n":406,"o":8.92,"t":"2026-10-02T19:00:00Z","v":10156,"vw":8.922726},{"c":9.045,"h":9.0725,"l":8.9929,"n":166,"o":8.9929,"t":"2026-10-02T19:15:00Z","v":9734,"vw":9.053346},{"c":9.03,"h":9.05,"l":8.99,"n":93,"o":9.02,"t":"2026-10-02T19:30:00Z","v":4552,"vw":9.022961},{"c":9.14,"h":9.17,"l":9.01,"n":622,"o":9.05,"t":"2026-10-02T19:45:00Z","v":46920,"vw":9.095437},{"c":9.12,"h":9.12,"l":9.12,"n":5,"o":9.12,"t":"2026-10-02T20:00:00Z","v":36477,"vw":9.12},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-05T11:00:00Z","v":100,"vw":9.3},{"c":9.32,"h":9.39,"l":9.32,"n":11,"o":9.39,"t":"2026-10-05T13:15:00Z","v":1063,"vw":9.381435},{"c":9.22,"h":9.47,"l":9.17,"n":243,"o":9.31,"t":"2026-10-05T13:30:00Z","v":38107,"vw":9.302069},{"c":9.19,"h":9.265,"l":9.1601,"n":104,"o":9.1601,"t":"2026-10-05T13:45:00Z","v":12338,"vw":9.205521},{"c":9.275,"h":9.295,"l":9.19,"n":77,"o":9.19,"t":"2026-10-05T14:00:00Z","v":11526,"vw":9.252533},{"c":9.115,"h":9.24,"l":9.047,"n":160,"o":9.23,"t":"2026-10-05T14:15:00Z","v":23479,"vw":9.139819},{"c":9.05,"h":9.105,"l":9,"n":71,"o":9.04,"t":"2026-10-05T14:30:00Z","v":4852,"vw":9.056297},{"c":9.06,"h":9.095,"l":9.01,"n":98,"o":9.06,"t":"2026-10-05T14:45:00Z","v":4842,"vw":9.054338},{"c":9.0527,"h":9.1739,"l":9,"n":105,"o":9.06,"t":"2026-10-05T15:00:00Z","v":6265,"vw":9.067727},{"c":9.0385,"h":9.0385,"l":8.92,"n":59,"o":8.97,"t":"2026-10-05T15:15:00Z","v":3239,"vw":9.00606},{"c":8.995,"h":9.0144,"l":8.96,"n":11,"o":9.0144,"t":"2026-10-05T15:30:00Z","v":554,"vw":8.992171},{"c":9,"h":9.04,"l":8.98,"n":46,"o":9.01,"t":"2026-10-05T15:45:00Z","v":1964,"vw":9.007768},{"c":8.98,"h":9.04,"l":8.97,"n":61,"o":9.0392,"t":"2026-10-05T16:00:00Z","v":4041,"vw":9.007623},{"c":9.03,"h":9.03,"l":8.95,"n":172,"o":8.98,"t":"2026-10-05T16:15:00Z","v":8602,"vw":8.978923},{"c":9.035,"h":9.05,"l":9.03,"n":50,"o":9.03,"t":"2026-10-05T16:30:00Z","v":3743,"vw":9.035557},{"c":9.065,"h":9.08,"l":9.035,"n":61,"o":9.035,"t":"2026-10-05T16:45:00Z","v":3555,"vw":9.060801},{"c":9.01,"h":9.12,"l":9.01,"n":98,"o":9.075,"t":"2026-10-05T17:00:00Z","v":4354,"vw":9.070846},{"c":9.06,"h":9.0936,"l":9.02,"n":14,"o":9.02,"t":"2026-10-05T17:15:00Z","v":1116,"vw":9.075311},{"c":9.08,"h":9.0899,"l":9.02,"n":51,"o":9.045,"t":"2026-10-05T17:30:00Z","v":11413,"vw":9.04845},{"c":9.06,"h":9.1,"l":9.06,"n":54,"o":9.08,"t":"2026-10-05T17:45:00Z","v":9947,"vw":9.088201},{"c":9.02,"h":9.06,"l":9.02,"n":17,"o":9.06,"t":"2026-10-05T18:00:00Z","v":1907,"vw":9.056689},{"c":9.045,"h":9.075,"l":8.96,"n":94,"o":9.02,"t":"2026-10-05T18:15:00Z","v":9830,"vw":9.046358},{"c":9.0425,"h":9.0425,"l":9.035,"n":11,"o":9.035,"t":"2026-10-05T18:30:00Z","v":11443,"vw":9.035066},{"c":9.03,"h":9.065,"l":9.03,"n":43,"o":9.065,"t":"2026-10-05T18:45:00Z","v":1930,"vw":9.0555},{"c":8.99,"h":9.04,"l":8.99,"n":75,"o":9.04,"t":"2026-10-05T19:00:00Z","v":2404,"vw":9.011406},{"c":9.015,"h":9.015,"l":8.97,"n":22,"o":8.97,"t":"2026-10-05T19:15:00Z","v":1421,"vw":9.001013},{"c":9.005,"h":9.02,"l":8.99,"n":96,"o":9.01,"t":"2026-10-05T19:30:00Z","v":6218,"vw":9.003349},{"c":9.06,"h":9.09,"l":8.96,"n":433,"o":8.99,"t":"2026-10-05T19:45:00Z","v":21276,"vw":9.035959},{"c":9.06,"h":9.06,"l":9.06,"n":11,"o":9.06,"t":"2026-10-05T20:00:00Z","v":37806,"vw":9.06},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-06T11:00:00Z","v":100,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-06T12:30:00Z","v":810,"vw":8.91},{"c":8.94,"h":9.07,"l":8.86,"n":46,"o":9.07,"t":"2026-10-06T13:30:00Z","v":6924,"vw":9.057596},{"c":8.98,"h":9.045,"l":8.98,"n":17,"o":9.045,"t":"2026-10-06T13:45:00Z","v":661,"vw":8.9975},{"c":9.065,"h":9.125,"l":9.035,"n":33,"o":9.035,"t":"2026-10-06T14:00:00Z","v":2829,"vw":9.062012},{"c":9.13,"h":9.13,"l":9.04,"n":33,"o":9.06,"t":"2026-10-06T14:15:00Z","v":1350,"vw":9.07171},{"c":9.15,"h":9.15,"l":9.085,"n":80,"o":9.1,"t":"2026-10-06T14:30:00Z","v":3877,"vw":9.11878},{"c":9.185,"h":9.22,"l":9.15,"n":127,"o":9.15,"t":"2026-10-06T14:45:00Z","v":3705,"vw":9.190951},{"c":9.185,"h":9.225,"l":9.15,"n":81,"o":9.185,"t":"2026-10-06T15:00:00Z","v":10611,"vw":9.186897},{"c":9.24,"h":9.25,"l":9.215,"n":38,"o":9.23,"t":"2026-10-06T15:15:00Z","v":3008,"vw":9.222024},{"c":9.29,"h":9.29,"l":9.225,"n":105,"o":9.225,"t":"2026-10-06T15:30:00Z","v":6615,"vw":9.255074},{"c":9.27,"h":9.3,"l":9.27,"n":145,"o":9.29,"t":"2026-10-06T15:45:00Z","v":3646,"vw":9.284464},{"c":9.295,"h":9.3199,"l":9.27,"n":16,"o":9.3199,"t":"2026-10-06T16:00:00Z","v":665,"vw":9.300688},{"c":9.31,"h":9.3199,"l":9.28,"n":52,"o":9.305,"t":"2026-10-06T16:15:00Z","v":2165,"vw":9.301382},{"c":9.185,"h":9.33,"l":9.18,"n":209,"o":9.3,"t":"2026-10-06T16:30:00Z","v":10657,"vw":9.268001},{"c":9.15,"h":9.185,"l":9.14,"n":26,"o":9.14,"t":"2026-10-06T16:45:00Z","v":1138,"vw":9.171339},{"c":9.18,"h":9.2465,"l":9.18,"n":64,"o":9.185,"t":"2026-10-06T17:00:00Z","v":3212,"vw":9.216346},{"c":9.1726,"h":9.24,"l":9.1726,"n":60,"o":9.21,"t":"2026-10-06T17:15:00Z","v":2703,"vw":9.21076},{"c":9.17,"h":9.18,"l":9.17,"n":18,"o":9.17,"t":"2026-10-06T17:30:00Z","v":679,"vw":9.174},{"c":9.225,"h":9.225,"l":9.17,"n":70,"o":9.17,"t":"2026-10-06T17:45:00Z","v":2711,"vw":9.184444},{"c":9.22,"h":9.22,"l":9.18,"n":58,"o":9.18,"t":"2026-10-06T18:00:00Z","v":1497,"vw":9.210845},{"c":9.18,"h":9.23,"l":9.18,"n":40,"o":9.22,"t":"2026-10-06T18:15:00Z","v":2642,"vw":9.204},{"c":9.21,"h":9.21,"l":9.21,"n":2,"o":9.21,"t":"2026-10-06T18:30:00Z","v":103,"vw":9.21},{"c":9.2,"h":9.235,"l":9.2,"n":129,"o":9.21,"t":"2026-10-06T18:45:00Z","v":2868,"vw":9.210333},{"c":9.205,"h":9.23,"l":9.2,"n":104,"o":9.2,"t":"2026-10-06T19:00:00Z","v":4415,"vw":9.208512},{"c":9.17,"h":9.22,"l":9.17,"n":135,"o":9.2,"t":"2026-10-06T19:15:00Z","v":9302,"vw":9.195302},{"c":9.16,"h":9.19,"l":9.14,"n":83,"o":9.1697,"t":"2026-10-06T19:30:00Z","v":5740,"vw":9.165897},{"c":9.155,"h":9.25,"l":9.14,"n":472,"o":9.16,"t":"2026-10-06T19:45:00Z","v":29939,"vw":9.197107},{"c":9.16,"h":9.16,"l":9.16,"n":11,"o":9.16,"t":"2026-10-06T20:00:00Z","v":18105,"vw":9.16},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-06T23:45:00Z","v":200,"vw":9.2},{"c":9.05,"h":9.14,"l":9.05,"n":31,"o":9.14,"t":"2026-10-07T13:30:00Z","v":11384,"vw":9.11884},{"c":9.04,"h":9.04,"l":9,"n":11,"o":9,"t":"2026-10-07T13:45:00Z","v":655,"vw":9.02996},{"c":9.065,"h":9.07,"l":9.04,"n":9,"o":9.06,"t":"2026-10-07T14:00:00Z","v":560,"vw":9.060963},{"c":9.08,"h":9.08,"l":9.08,"n":17,"o":9.08,"t":"2026-10-07T14:15:00Z","v":561,"vw":9.08},{"c":9.21,"h":9.23,"l":9.09,"n":43,"o":9.1,"t":"2026-10-07T14:30:00Z","v":7325,"vw":9.194984},{"c":9.085,"h":9.1757,"l":9.085,"n":78,"o":9.16,"t":"2026-10-07T14:45:00Z","v":5250,"vw":9.168903},{"c":9.17,"h":9.17,"l":9.115,"n":18,"o":9.115,"t":"2026-10-07T15:00:00Z","v":1242,"vw":9.1335},{"c":9.1744,"h":9.19,"l":9.16,"n":54,"o":9.17,"t":"2026-10-07T15:30:00Z","v":2607,"vw":9.17886},{"c":9.21,"h":9.21,"l":9.165,"n":38,"o":9.18,"t":"2026-10-07T15:45:00Z","v":2237,"vw":9.17004},{"c":9.15,"h":9.215,"l":9.1201,"n":77,"o":9.215,"t":"2026-10-07T16:00:00Z","v":8989,"vw":9.176441},{"c":9.105,"h":9.16,"l":9.095,"n":47,"o":9.15,"t":"2026-10-07T16:15:00Z","v":3243,"vw":9.119279},{"c":9.115,"h":9.115,"l":9.09,"n":8,"o":9.09,"t":"2026-10-07T16:30:00Z","v":558,"vw":9.106241},{"c":9.12,"h":9.16,"l":9.115,"n":52,"o":9.115,"t":"2026-10-07T16:45:00Z","v":2800,"vw":9.129774},{"c":9.15,"h":9.15,"l":9.14,"n":18,"o":9.14,"t":"2026-10-07T17:00:00Z","v":1001,"vw":9.146289},{"c":9.1651,"h":9.1651,"l":9.1301,"n":13,"o":9.16,"t":"2026-10-07T17:15:00Z","v":708,"vw":9.150235},{"c":9.135,"h":9.15,"l":9.13,"n":9,"o":9.13,"t":"2026-10-07T17:30:00Z","v":371,"vw":9.138333},{"c":9.155,"h":9.155,"l":9.155,"n":2,"o":9.155,"t":"2026-10-07T17:45:00Z","v":200,"vw":9.155},{"c":9.16,"h":9.16,"l":9.155,"n":31,"o":9.155,"t":"2026-10-07T18:00:00Z","v":1336,"vw":9.159038},{"c":9.2,"h":9.21,"l":9.17,"n":10,"o":9.2,"t":"2026-10-07T18:15:00Z","v":648,"vw":9.19},{"c":9.21,"h":9.215,"l":9.2,"n":53,"o":9.21,"t":"2026-10-07T18:30:00Z","v":1303,"vw":9.209},{"c":9.21,"h":9.21,"l":9.21,"n":4,"o":9.21,"t":"2026-10-07T18:45:00Z","v":127,"vw":9.21},{"c":9.205,"h":9.23,"l":9.1997,"n":15,"o":9.22,"t":"2026-10-07T19:00:00Z","v":1098,"vw":9.21055},{"c":9.21,"h":9.21,"l":9.19,"n":43,"o":9.19,"t":"2026-10-07T19:15:00Z","v":2267,"vw":9.202407},{"c":9.21,"h":9.225,"l":9.21,"n":37,"o":9.22,"t":"2026-10-07T19:30:00Z","v":1572,"vw":9.219167},{"c":9.215,"h":9.24,"l":9.17,"n":370,"o":9.225,"t":"2026-10-07T19:45:00Z","v":12787,"vw":9.203931},{"c":9.23,"h":9.23,"l":9.23,"n":8,"o":9.23,"t":"2026-10-07T20:00:00Z","v":10902,"vw":9.23},{"c":9.22,"h":9.22,"l":9.16,"n":12,"o":9.16,"t":"2026-10-08T13:30:00Z","v":2638,"vw":9.169984},{"c":9.242,"h":9.242,"l":9.242,"n":1,"o":9.242,"t":"2026-10-08T14:00:00Z","v":325,"vw":9.242},{"c":9.23,"h":9.28,"l":9.17,"n":52,"o":9.21,"t":"2026-10-08T14:15:00Z","v":2720,"vw":9.245082},{"c":9.29,"h":9.31,"l":9.2799,"n":36,"o":9.2799,"t":"2026-10-08T14:30:00Z","v":2801,"vw":9.287556},{"c":9.25,"h":9.305,"l":9.21,"n":33,"o":9.305,"t":"2026-10-08T14:45:00Z","v":5402,"vw":9.270092},{"c":9.235,"h":9.24,"l":9.185,"n":37,"o":9.24,"t":"2026-10-08T15:00:00Z","v":4467,"vw":9.217874},{"c":9.21,"h":9.22,"l":9.2,"n":54,"o":9.22,"t":"2026-10-08T15:30:00Z","v":2408,"vw":9.21187},{"c":9.28,"h":9.28,"l":9.24,"n":16,"o":9.24,"t":"2026-10-08T15:45:00Z","v":627,"vw":9.253677},{"c":9.23,"h":9.24,"l":9.23,"n":19,"o":9.24,"t":"2026-10-08T16:00:00Z","v":754,"vw":9.233333},{"c":9.31,"h":9.32,"l":9.2136,"n":34,"o":9.2136,"t":"2026-10-08T16:15:00Z","v":2354,"vw":9.255583},{"c":9.301,"h":9.301,"l":9.301,"n":2,"o":9.301,"t":"2026-10-08T16:30:00Z","v":695,"vw":9.301},{"c":9.25,"h":9.26,"l":9.22,"n":34,"o":9.26,"t":"2026-10-08T16:45:00Z","v":2107,"vw":9.2417},{"c":9.26,"h":9.26,"l":9.25,"n":72,"o":9.26,"t":"2026-10-08T17:00:00Z","v":2143,"vw":9.257998},{"c":9.275,"h":9.3,"l":9.25,"n":49,"o":9.27,"t":"2026-10-08T17:15:00Z","v":2502,"vw":9.277769},{"c":9.34,"h":9.34,"l":9.275,"n":67,"o":9.298,"t":"2026-10-08T17:30:00Z","v":4032,"vw":9.307024},{"c":9.3,"h":9.355,"l":9.3,"n":72,"o":9.345,"t":"2026-10-08T17:45:00Z","v":2576,"vw":9.341941},{"c":9.3,"h":9.34,"l":9.3,"n":58,"o":9.315,"t":"2026-10-08T18:15:00Z","v":1529,"vw":9.323497},{"c":9.285,"h":9.285,"l":9.26,"n":4,"o":9.26,"t":"2026-10-08T18:30:00Z","v":309,"vw":9.276667},{"c":9.28,"h":9.28,"l":9.22,"n":33,"o":9.26,"t":"2026-10-08T18:45:00Z","v":2123,"vw":9.241538},{"c":9.255,"h":9.26,"l":9.22,"n":47,"o":9.23,"t":"2026-10-08T19:15:00Z","v":3109,"vw":9.230665},{"c":9.21,"h":9.255,"l":9.21,"n":91,"o":9.255,"t":"2026-10-08T19:30:00Z","v":5550,"vw":9.239043},{"c":9.285,"h":9.32,"l":9.19,"n":501,"o":9.21,"t":"2026-10-08T19:45:00Z","v":19145,"vw":9.256011},{"c":9.3,"h":9.3,"l":9.3,"n":9,"o":9.3,"t":"2026-10-08T20:00:00Z","v":61667,"vw":9.3},{"c":9.3434,"h":9.35,"l":9.3,"n":18,"o":9.3,"t":"2026-10-09T13:30:00Z","v":1282,"vw":9.321098},{"c":9.37,"h":9.39,"l":9.32,"n":37,"o":9.32,"t":"2026-10-09T13:45:00Z","v":1930,"vw":9.350929},{"c":9.48,"h":9.48,"l":9.4,"n":62,"o":9.43,"t":"2026-10-09T14:00:00Z","v":6074,"vw":9.446318},{"c":9.41,"h":9.48,"l":9.4,"n":76,"o":9.48,"t":"2026-10-09T14:15:00Z","v":2662,"vw":9.435114},{"c":9.3,"h":9.4599,"l":9.29,"n":102,"o":9.4599,"t":"2026-10-09T14:30:00Z","v":7757,"vw":9.335721},{"c":9.385,"h":9.43,"l":9.31,"n":34,"o":9.31,"t":"2026-10-09T14:45:00Z","v":1821,"vw":9.377994},{"c":9.39,"h":9.425,"l":9.35,"n":100,"o":9.41,"t":"2026-10-09T15:00:00Z","v":5517,"vw":9.381151},{"c":9.42,"h":9.445,"l":9.42,"n":86,"o":9.43,"t":"2026-10-09T15:15:00Z","v":2888,"vw":9.436125},{"c":9.38,"h":9.434,"l":9.34,"n":68,"o":9.415,"t":"2026-10-09T15:30:00Z","v":3189,"vw":9.388766},{"c":9.37,"h":9.37,"l":9.34,"n":27,"o":9.35,"t":"2026-10-09T15:45:00Z","v":945,"vw":9.354992},{"c":9.395,"h":9.397,"l":9.395,"n":17,"o":9.395,"t":"2026-10-09T16:00:00Z","v":852,"vw":9.395485},{"c":9.375,"h":9.41,"l":9.375,"n":13,"o":9.375,"t":"2026-10-09T16:15:00Z","v":905,"vw":9.394375},{"c":9.4079,"h":9.415,"l":9.37,"n":21,"o":9.395,"t":"2026-10-09T16:30:00Z","v":1445,"vw":9.395443},{"c":9.42,"h":9.42,"l":9.38,"n":7,"o":9.38,"t":"2026-10-09T16:45:00Z","v":316,"vw":9.4},{"c":9.365,"h":9.4,"l":9.365,"n":117,"o":9.395,"t":"2026-10-09T17:00:00Z","v":5736,"vw":9.381571},{"c":9.42,"h":9.44,"l":9.365,"n":115,"o":9.365,"t":"2026-10-09T17:15:00Z","v":3662,"vw":9.405571},{"c":9.48,"h":9.48,"l":9.445,"n":32,"o":9.445,"t":"2026-10-09T17:30:00Z","v":1306,"vw":9.468423},{"c":9.48,"h":9.48,"l":9.41,"n":28,"o":9.475,"t":"2026-10-09T17:45:00Z","v":1762,"vw":9.452522},{"c":9.48,"h":9.535,"l":9.47,"n":152,"o":9.48,"t":"2026-10-09T18:00:00Z","v":12470,"vw":9.503291},{"c":9.38,"h":9.465,"l":9.38,"n":46,"o":9.45,"t":"2026-10-09T18:15:00Z","v":3206,"vw":9.414091},{"c":9.47,"h":9.47,"l":9.425,"n":23,"o":9.44,"t":"2026-10-09T18:30:00Z","v":1364,"vw":9.454091},{"c":9.43,"h":9.485,"l":9.42,"n":187,"o":9.4606,"t":"2026-10-09T18:45:00Z","v":10791,"vw":9.445571},{"c":9.42,"h":9.45,"l":9.42,"n":47,"o":9.445,"t":"2026-10-09T19:00:00Z","v":2946,"vw":9.440622},{"c":9.445,"h":9.47,"l":9.43,"n":103,"o":9.43,"t":"2026-10-09T19:15:00Z","v":2634,"vw":9.450745},{"c":9.48,"h":9.49,"l":9.43,"n":220,"o":9.445,"t":"2026-10-09T19:30:00Z","v":12259,"vw":9.466804},{"c":9.52,"h":9.54,"l":9.47,"n":734,"o":9.485,"t":"2026-10-09T19:45:00Z","v":33825,"vw":9.492561},{"c":9.52,"h":9.52,"l":9.52,"n":8,"o":9.52,"t":"2026-10-09T20:00:00Z","v":11974,"vw":9.52},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-12T09:00:00Z","v":260,"vw":9.18},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-12T11:00:00Z","v":300,"vw":9.49},{"c":9.21,"h":9.47,"l":9.2,"n":107,"o":9.47,"t":"2026-10-12T13:30:00Z","v":19428,"vw":9.367726},{"c":9.34,"h":9.34,"l":9.22,"n":100,"o":9.275,"t":"2026-10-12T13:45:00Z","v":2908,"vw":9.301935},{"c":9.545,"h":9.57,"l":9.44,"n":106,"o":9.44,"t":"2026-10-12T14:00:00Z","v":7686,"vw":9.5255},{"c":9.59,"h":9.61,"l":9.5379,"n":93,"o":9.5379,"t":"2026-10-12T14:15:00Z","v":6420,"vw":9.574548},{"c":9.64,"h":9.6639,"l":9.56,"n":146,"o":9.57,"t":"2026-10-12T14:30:00Z","v":11239,"vw":9.617723},{"c":9.575,"h":9.61,"l":9.56,"n":65,"o":9.57,"t":"2026-10-12T14:45:00Z","v":2765,"vw":9.573652},{"c":9.57,"h":9.57,"l":9.55,"n":20,"o":9.55,"t":"2026-10-12T15:00:00Z","v":564,"vw":9.56},{"c":9.61,"h":9.62,"l":9.56,"n":60,"o":9.598,"t":"2026-10-12T15:15:00Z","v":3512,"vw":9.599212},{"c":9.675,"h":9.675,"l":9.58,"n":104,"o":9.58,"t":"2026-10-12T15:30:00Z","v":3758,"vw":9.637273},{"c":9.675,"h":9.7,"l":9.655,"n":85,"o":9.675,"t":"2026-10-12T15:45:00Z","v":2836,"vw":9.693481},{"c":9.715,"h":9.72,"l":9.675,"n":77,"o":9.675,"t":"2026-10-12T16:00:00Z","v":2885,"vw":9.697501},{"c":9.665,"h":9.715,"l":9.665,"n":59,"o":9.715,"t":"2026-10-12T16:15:00Z","v":2195,"vw":9.683636},{"c":9.68,"h":9.69,"l":9.64,"n":104,"o":9.68,"t":"2026-10-12T16:30:00Z","v":6170,"vw":9.674728},{"c":9.66,"h":9.675,"l":9.65,"n":102,"o":9.67,"t":"2026-10-12T16:45:00Z","v":3336,"vw":9.655296},{"c":9.62,"h":9.69,"l":9.62,"n":93,"o":9.67,"t":"2026-10-12T17:00:00Z","v":3833,"vw":9.649101},{"c":9.7,"h":9.7,"l":9.63,"n":67,"o":9.63,"t":"2026-10-12T17:15:00Z","v":6267,"vw":9.654672},{"c":9.67,"h":9.685,"l":9.67,"n":44,"o":9.67,"t":"2026-10-12T17:30:00Z","v":1473,"vw":9.674444},{"c":9.7028,"h":9.715,"l":9.67,"n":95,"o":9.67,"t":"2026-10-12T17:45:00Z","v":6352,"vw":9.691116},{"c":9.65,"h":9.72,"l":9.65,"n":142,"o":9.71,"t":"2026-10-12T18:00:00Z","v":9343,"vw":9.672308},{"c":9.675,"h":9.7,"l":9.67,"n":99,"o":9.69,"t":"2026-10-12T18:15:00Z","v":4415,"vw":9.68356},{"c":9.635,"h":9.665,"l":9.635,"n":15,"o":9.665,"t":"2026-10-12T18:30:00Z","v":278,"vw":9.65},{"c":9.63,"h":9.65,"l":9.6201,"n":61,"o":9.65,"t":"2026-10-12T18:45:00Z","v":4625,"vw":9.629043},{"c":9.59,"h":9.628,"l":9.59,"n":125,"o":9.62,"t":"2026-10-12T19:00:00Z","v":4516,"vw":9.610785},{"c":9.58,"h":9.6,"l":9.58,"n":87,"o":9.59,"t":"2026-10-12T19:15:00Z","v":2192,"vw":9.587853},{"c":9.58,"h":9.62,"l":9.58,"n":115,"o":9.58,"t":"2026-10-12T19:30:00Z","v":2921,"vw":9.591127},{"c":9.51,"h":9.65,"l":9.5,"n":497,"o":9.58,"t":"2026-10-12T19:45:00Z","v":18598,"vw":9.564107},{"c":9.54,"h":9.54,"l":9.54,"n":8,"o":9.54,"t":"2026-10-12T20:00:00Z","v":22002,"vw":9.54},{"c":9.45,"h":9.58,"l":9.45,"n":56,"o":9.58,"t":"2026-10-13T13:30:00Z","v":4379,"vw":9.551697},{"c":9.4663,"h":9.56,"l":9.4663,"n":57,"o":9.5,"t":"2026-10-13T13:45:00Z","v":3150,"vw":9.516217},{"c":9.47,"h":9.47,"l":9.385,"n":37,"o":9.45,"t":"2026-10-13T14:00:00Z","v":2391,"vw":9.449575},{"c":9.39,"h":9.47,"l":9.38,"n":50,"o":9.45,"t":"2026-10-13T14:15:00Z","v":5008,"vw":9.452834},{"c":9.34,"h":9.4233,"l":9.31,"n":76,"o":9.38,"t":"2026-10-13T14:30:00Z","v":2063,"vw":9.35202},{"c":9.3,"h":9.37,"l":9.3,"n":28,"o":9.35,"t":"2026-10-13T14:45:00Z","v":1077,"vw":9.340169},{"c":9.29,"h":9.31,"l":9.26,"n":44,"o":9.305,"t":"2026-10-13T15:15:00Z","v":1338,"vw":9.282521},{"c":9.29,"h":9.295,"l":9.27,"n":54,"o":9.28,"t":"2026-10-13T15:30:00Z","v":2328,"vw":9.280015},{"c":9.19,"h":9.27,"l":9.15,"n":63,"o":9.27,"t":"2026-10-13T15:45:00Z","v":3159,"vw":9.227357},{"c":9.2,"h":9.21,"l":9.2,"n":30,"o":9.2024,"t":"2026-10-13T16:00:00Z","v":4505,"vw":9.202267},{"c":9.1701,"h":9.225,"l":9.15,"n":45,"o":9.225,"t":"2026-10-13T16:15:00Z","v":1994,"vw":9.192462},{"c":9.24,"h":9.24,"l":9.2173,"n":77,"o":9.2173,"t":"2026-10-13T16:30:00Z","v":2723,"vw":9.226686},{"c":9.2,"h":9.25,"l":9.14,"n":163,"o":9.22,"t":"2026-10-13T16:45:00Z","v":8760,"vw":9.185997},{"c":9.21,"h":9.26,"l":9.14,"n":190,"o":9.16,"t":"2026-10-13T17:00:00Z","v":11395,"vw":9.221627},{"c":9.195,"h":9.23,"l":9.1938,"n":36,"o":9.23,"t":"2026-10-13T17:15:00Z","v":1594,"vw":9.199909},{"c":9.15,"h":9.18,"l":9.13,"n":40,"o":9.18,"t":"2026-10-13T17:30:00Z","v":1228,"vw":9.155437},{"c":9.07,"h":9.17,"l":9.07,"n":179,"o":9.1334,"t":"2026-10-13T17:45:00Z","v":8736,"vw":9.11875},{"c":9.12,"h":9.2,"l":9.06,"n":217,"o":9.06,"t":"2026-10-13T18:00:00Z","v":8444,"vw":9.136015},{"c":9.1247,"h":9.1247,"l":9.11,"n":23,"o":9.11,"t":"2026-10-13T18:15:00Z","v":1028,"vw":9.11279},{"c":9.05,"h":9.0903,"l":9.05,"n":27,"o":9.0903,"t":"2026-10-13T18:45:00Z","v":2404,"vw":9.0801},{"c":9.12,"h":9.12,"l":9.075,"n":68,"o":9.075,"t":"2026-10-13T19:00:00Z","v":3012,"vw":9.098554},{"c":9.13,"h":9.13,"l":9.06,"n":159,"o":9.11,"t":"2026-10-13T19:15:00Z","v":7149,"vw":9.101272},{"c":9.125,"h":9.125,"l":9.08,"n":188,"o":9.08,"t":"2026-10-13T19:30:00Z","v":6711,"vw":9.095492},{"c":9.24,"h":9.29,"l":9.07,"n":757,"o":9.13,"t":"2026-10-13T19:45:00Z","v":39247,"vw":9.170779},{"c":9.23,"h":9.23,"l":9.23,"n":7,"o":9.23,"t":"2026-10-13T20:00:00Z","v":16438,"vw":9.23},{"c":9.07,"h":9.213,"l":9.03,"n":32,"o":9.17,"t":"2026-10-14T13:30:00Z","v":2386,"vw":9.110342},{"c":9.0549,"h":9.1,"l":9.0549,"n":18,"o":9.09,"t":"2026-10-14T13:45:00Z","v":835,"vw":9.07094},{"c":9.04,"h":9.11,"l":9.03,"n":63,"o":9.04,"t":"2026-10-14T14:00:00Z","v":4436,"vw":9.069321},{"c":9.095,"h":9.11,"l":9.05,"n":64,"o":9.07,"t":"2026-10-14T14:15:00Z","v":3012,"vw":9.080251},{"c":9.06,"h":9.06,"l":9.05,"n":35,"o":9.06,"t":"2026-10-14T14:30:00Z","v":1682,"vw":9.056717},{"c":8.9,"h":9.06,"l":8.9,"n":187,"o":9.06,"t":"2026-10-14T14:45:00Z","v":7807,"vw":8.983921},{"c":8.93,"h":8.93,"l":8.89,"n":83,"o":8.93,"t":"2026-10-14T15:00:00Z","v":5110,"vw":8.90866},{"c":8.97,"h":8.98,"l":8.9355,"n":32,"o":8.9355,"t":"2026-10-14T15:15:00Z","v":2478,"vw":8.960934},{"c":8.965,"h":8.965,"l":8.965,"n":2,"o":8.965,"t":"2026-10-14T15:30:00Z","v":160,"vw":8.965},{"c":8.97,"h":9.04,"l":8.97,"n":73,"o":8.99,"t":"2026-10-14T15:45:00Z","v":4877,"vw":9.004991},{"c":8.98,"h":9.025,"l":8.94,"n":42,"o":8.94,"t":"2026-10-14T16:00:00Z","v":2248,"vw":8.974903},{"c":8.98,"h":9.005,"l":8.98,"n":9,"o":9.005,"t":"2026-10-14T16:15:00Z","v":833,"vw":9.001324},{"c":8.9114,"h":8.965,"l":8.9114,"n":45,"o":8.925,"t":"2026-10-14T16:45:00Z","v":2124,"vw":8.938364},{"c":8.82,"h":8.94,"l":8.815,"n":174,"o":8.94,"t":"2026-10-14T17:00:00Z","v":10401,"vw":8.874493},{"c":8.77,"h":8.82,"l":8.76,"n":174,"o":8.82,"t":"2026-10-14T17:15:00Z","v":13254,"vw":8.793683},{"c":8.71,"h":8.76,"l":8.69,"n":131,"o":8.76,"t":"2026-10-14T17:30:00Z","v":8217,"vw":8.724119},{"c":8.66,"h":8.74,"l":8.66,"n":146,"o":8.715,"t":"2026-10-14T17:45:00Z","v":9443,"vw":8.702912},{"c":8.61,"h":8.69,"l":8.61,"n":167,"o":8.67,"t":"2026-10-14T18:00:00Z","v":8809,"vw":8.66237},{"c":8.61,"h":8.6397,"l":8.59,"n":86,"o":8.6,"t":"2026-10-14T18:15:00Z","v":4489,"vw":8.603488},{"c":8.58,"h":8.64,"l":8.58,"n":114,"o":8.64,"t":"2026-10-14T18:30:00Z","v":7070,"vw":8.60365},{"c":8.58,"h":8.5991,"l":8.57,"n":39,"o":8.5991,"t":"2026-10-14T18:45:00Z","v":1729,"vw":8.582025},{"c":8.6,"h":8.6,"l":8.57,"n":38,"o":8.57,"t":"2026-10-14T19:00:00Z","v":1841,"vw":8.584162},{"c":8.53,"h":8.58,"l":8.53,"n":70,"o":8.58,"t":"2026-10-14T19:15:00Z","v":2701,"vw":8.551609},{"c":8.48,"h":8.55,"l":8.48,"n":126,"o":8.535,"t":"2026-10-14T19:30:00Z","v":6716,"vw":8.515012},{"c":8.543,"h":8.58,"l":8.37,"n":1107,"o":8.48,"t":"2026-10-14T19:45:00Z","v":65580,"vw":8.441177},{"c":8.56,"h":8.56,"l":8.56,"n":12,"o":8.56,"t":"2026-10-14T20:00:00Z","v":13623,"vw":8.56},{"c":8.55,"h":8.55,"l":8.55,"n":41,"o":8.55,"t":"2026-10-14T23:30:00Z","v":455,"vw":8.55},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-15T10:45:00Z","v":150,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-15T11:45:00Z","v":150,"vw":8.59},{"c":9.02,"h":9.02,"l":8.637,"n":75,"o":8.64,"t":"2026-10-15T13:30:00Z","v":13697,"vw":8.781933},{"c":8.935,"h":9.04,"l":8.76,"n":8,"o":9.04,"t":"2026-10-15T13:45:00Z","v":975,"vw":8.898031},{"c":9.0701,"h":9.11,"l":8.94,"n":193,"o":8.95,"t":"2026-10-15T14:00:00Z","v":8932,"vw":9.065632},{"c":9.01,"h":9.14,"l":9.01,"n":233,"o":9.07,"t":"2026-10-15T14:15:00Z","v":12011,"vw":9.066381},{"c":9.025,"h":9.07,"l":8.98,"n":74,"o":9.01,"t":"2026-10-15T14:30:00Z","v":5690,"vw":9.04286},{"c":9.08,"h":9.08,"l":9.025,"n":64,"o":9.025,"t":"2026-10-15T14:45:00Z","v":2229,"vw":9.057836},{"c":9.15,"h":9.19,"l":9.0842,"n":137,"o":9.0842,"t":"2026-10-15T15:00:00Z","v":6172,"vw":9.143421},{"c":9.13,"h":9.15,"l":9.13,"n":23,"o":9.15,"t":"2026-10-15T15:15:00Z","v":1151,"vw":9.139189},{"c":9.125,"h":9.1513,"l":9.125,"n":6,"o":9.15,"t":"2026-10-15T15:30:00Z","v":541,"vw":9.1383},{"c":9.115,"h":9.15,"l":9.115,"n":57,"o":9.12,"t":"2026-10-15T15:45:00Z","v":4144,"vw":9.124495},{"c":9.0962,"h":9.125,"l":9.08,"n":93,"o":9.11,"t":"2026-10-15T16:00:00Z","v":4646,"vw":9.10973},{"c":9.09,"h":9.1,"l":9.08,"n":30,"o":9.1,"t":"2026-10-15T16:15:00Z","v":1615,"vw":9.090877},{"c":9.125,"h":9.1438,"l":9.11,"n":32,"o":9.13,"t":"2026-10-15T16:30:00Z","v":4781,"vw":9.114223},{"c":9.06,"h":9.125,"l":9.055,"n":77,"o":9.125,"t":"2026-10-15T16:45:00Z","v":3756,"vw":9.094626},{"c":9.0176,"h":9.0799,"l":9.0176,"n":8,"o":9.0572,"t":"2026-10-15T17:00:00Z","v":1038,"vw":9.04259},{"c":8.95,"h":9.02,"l":8.92,"n":78,"o":9.02,"t":"2026-10-15T17:15:00Z","v":5594,"vw":8.987078},{"c":8.87,"h":8.93,"l":8.81,"n":138,"o":8.93,"t":"2026-10-15T17:30:00Z","v":8398,"vw":8.899262},{"c":8.885,"h":8.885,"l":8.825,"n":144,"o":8.865,"t":"2026-10-15T17:45:00Z","v":10412,"vw":8.837133},{"c":8.915,"h":8.92,"l":8.87,"n":122,"o":8.89,"t":"2026-10-15T18:00:00Z","v":8053,"vw":8.888034},{"c":8.92,"h":8.925,"l":8.9,"n":29,"o":8.92,"t":"2026-10-15T18:15:00Z","v":2048,"vw":8.917064},{"c":8.92,"h":8.92,"l":8.89,"n":19,"o":8.92,"t":"2026-10-15T18:30:00Z","v":1204,"vw":8.914545},{"c":8.875,"h":8.92,"l":8.845,"n":99,"o":8.92,"t":"2026-10-15T18:45:00Z","v":6292,"vw":8.89779},{"c":8.91,"h":8.95,"l":8.88,"n":60,"o":8.88,"t":"2026-10-15T19:00:00Z","v":2214,"vw":8.916655},{"c":8.92,"h":8.94,"l":8.92,"n":83,"o":8.92,"t":"2026-10-15T19:15:00Z","v":3622,"vw":8.926294},{"c":8.885,"h":8.925,"l":8.88,"n":154,"o":8.91,"t":"2026-10-15T19:30:00Z","v":6458,"vw":8.894615},{"c":8.77,"h":8.9,"l":8.765,"n":611,"o":8.885,"t":"2026-10-15T19:45:00Z","v":32050,"vw":8.846373},{"c":8.79,"h":8.79,"l":8.79,"n":5,"o":8.79,"t":"2026-10-15T20:00:00Z","v":18684,"vw":8.79},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-15T20:15:00Z","v":152,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-16T12:15:00Z","v":100,"vw":8.8},{"c":8.62,"h":8.75,"l":8.44,"n":325,"o":8.75,"t":"2026-10-16T13:30:00Z","v":22238,"vw":8.566646},{"c":8.615,"h":8.646,"l":8.615,"n":34,"o":8.646,"t":"2026-10-16T13:45:00Z","v":2277,"vw":8.633236},{"c":8.47,"h":8.6,"l":8.47,"n":43,"o":8.6,"t":"2026-10-16T14:00:00Z","v":3648,"vw":8.53629},{"c":8.545,"h":8.6,"l":8.545,"n":16,"o":8.6,"t":"2026-10-16T14:15:00Z","v":632,"vw":8.57625},{"c":8.5678,"h":8.62,"l":8.54,"n":15,"o":8.62,"t":"2026-10-16T14:30:00Z","v":7583,"vw":8.589905},{"c":8.72,"h":8.72,"l":8.62,"n":41,"o":8.62,"t":"2026-10-16T14:45:00Z","v":3082,"vw":8.663186},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-16T15:00:00Z","v":100,"vw":8.71},{"c":8.67,"h":8.67,"l":8.64,"n":20,"o":8.66,"t":"2026-10-16T15:15:00Z","v":713,"vw":8.653072},{"c":8.49,"h":8.62,"l":8.49,"n":153,"o":8.62,"t":"2026-10-16T15:30:00Z","v":12329,"vw":8.557222},{"c":8.52,"h":8.52,"l":8.505,"n":23,"o":8.52,"t":"2026-10-16T15:45:00Z","v":1464,"vw":8.518719},{"c":8.495,"h":8.495,"l":8.475,"n":4,"o":8.495,"t":"2026-10-16T16:00:00Z","v":301,"vw":8.488333},{"c":8.41,"h":8.42,"l":8.4,"n":28,"o":8.41,"t":"2026-10-16T16:15:00Z","v":1326,"vw":8.413612},{"c":8.43,"h":8.43,"l":8.39,"n":73,"o":8.41,"t":"2026-10-16T16:30:00Z","v":3740,"vw":8.410782},{"c":8.36,"h":8.44,"l":8.34,"n":120,"o":8.44,"t":"2026-10-16T16:45:00Z","v":9180,"vw":8.38463},{"c":8.34,"h":8.34,"l":8.32,"n":23,"o":8.34,"t":"2026-10-16T17:00:00Z","v":1163,"vw":8.328179},{"c":8.294,"h":8.33,"l":8.28,"n":212,"o":8.33,"t":"2026-10-16T17:15:00Z","v":11775,"vw":8.316746},{"c":8.28,"h":8.32,"l":8.28,"n":232,"o":8.305,"t":"2026-10-16T17:30:00Z","v":8994,"vw":8.300031},{"c":8.265,"h":8.31,"l":8.265,"n":74,"o":8.31,"t":"2026-10-16T17:45:00Z","v":5351,"vw":8.27368},{"c":8.26,"h":8.26,"l":8.22,"n":58,"o":8.26,"t":"2026-10-16T18:00:00Z","v":3516,"vw":8.237599},{"c":8.24,"h":8.26,"l":8.235,"n":106,"o":8.25,"t":"2026-10-16T18:15:00Z","v":6848,"vw":8.24674},{"c":8.22,"h":8.26,"l":8.2,"n":64,"o":8.24,"t":"2026-10-16T18:30:00Z","v":3438,"vw":8.233579},{"c":8.22,"h":8.24,"l":8.21,"n":50,"o":8.21,"t":"2026-10-16T18:45:00Z","v":2708,"vw":8.22},{"c":8.16,"h":8.225,"l":8.15,"n":180,"o":8.2,"t":"2026-10-16T19:00:00Z","v":10707,"vw":8.180661},{"c":8.155,"h":8.185,"l":8.14,"n":74,"o":8.17,"t":"2026-10-16T19:15:00Z","v":3755,"vw":8.158013},{"c":8.15,"h":8.17,"l":8.13,"n":302,"o":8.16,"t":"2026-10-16T19:30:00Z","v":17877,"vw":8.150926},{"c":8.11,"h":8.15,"l":8.08,"n":1205,"o":8.15,"t":"2026-10-16T19:45:00Z","v":36113,"vw":8.125152},{"c":8.13,"h":8.13,"l":8.13,"n":13,"o":8.13,"t":"2026-10-16T20:00:00Z","v":20273,"vw":8.13},{"c":7.99,"h":8.34,"l":7.99,"n":135,"o":8.16,"t":"2026-10-19T13:30:00Z","v":26857,"vw":8.131462},{"c":7.95,"h":8.02,"l":7.9,"n":85,"o":8.02,"t":"2026-10-19T13:45:00Z","v":7605,"vw":7.981206},{"c":7.945,"h":7.98,"l":7.945,"n":43,"o":7.95,"t":"2026-10-19T14:00:00Z","v":1902,"vw":7.962},{"c":7.985,"h":8.025,"l":7.9741,"n":59,"o":7.99,"t":"2026-10-19T14:15:00Z","v":4697,"vw":8.006929},{"c":7.97,"h":7.97,"l":7.93,"n":48,"o":7.96,"t":"2026-10-19T14:30:00Z","v":1629,"vw":7.942},{"c":7.935,"h":7.95,"l":7.935,"n":22,"o":7.95,"t":"2026-10-19T14:45:00Z","v":1201,"vw":7.937439},{"c":7.91,"h":7.92,"l":7.91,"n":19,"o":7.92,"t":"2026-10-19T15:00:00Z","v":736,"vw":7.916656},{"c":7.975,"h":7.975,"l":7.915,"n":32,"o":7.915,"t":"2026-10-19T15:15:00Z","v":1497,"vw":7.948551},{"c":8.05,"h":8.05,"l":7.955,"n":40,"o":7.955,"t":"2026-10-19T15:30:00Z","v":5265,"vw":8.022206},{"c":8.05,"h":8.05,"l":8.026,"n":32,"o":8.05,"t":"2026-10-19T15:45:00Z","v":2132,"vw":8.044509},{"c":8.04,"h":8.065,"l":8.03,"n":49,"o":8.04,"t":"2026-10-19T16:00:00Z","v":2129,"vw":8.048998},{"c":8.045,"h":8.045,"l":7.97,"n":39,"o":8.02,"t":"2026-10-19T16:15:00Z","v":2907,"vw":8.018999},{"c":8.105,"h":8.105,"l":8.035,"n":85,"o":8.045,"t":"2026-10-19T16:30:00Z","v":5919,"vw":8.069188},{"c":8.05,"h":8.15,"l":8.045,"n":184,"o":8.1,"t":"2026-10-19T16:45:00Z","v":8387,"vw":8.101661},{"c":8.04,"h":8.045,"l":8.04,"n":31,"o":8.045,"t":"2026-10-19T17:00:00Z","v":1931,"vw":8.044256},{"c":8.0448,"h":8.0448,"l":8,"n":16,"o":8,"t":"2026-10-19T17:15:00Z","v":672,"vw":8.019053},{"c":8.015,"h":8.05,"l":7.9628,"n":158,"o":8.02,"t":"2026-10-19T17:30:00Z","v":16113,"vw":8.011101},{"c":7.95,"h":8.02,"l":7.94,"n":142,"o":8.015,"t":"2026-10-19T17:45:00Z","v":13250,"vw":7.981539},{"c":7.975,"h":7.975,"l":7.95,"n":18,"o":7.975,"t":"2026-10-19T18:00:00Z","v":1333,"vw":7.960238},{"c":7.955,"h":7.975,"l":7.95,"n":47,"o":7.975,"t":"2026-10-19T18:15:00Z","v":1755,"vw":7.967975},{"c":7.99,"h":8.015,"l":7.975,"n":93,"o":7.9775,"t":"2026-10-19T18:30:00Z","v":9571,"vw":7.999742},{"c":7.99,"h":8.0199,"l":7.99,"n":4,"o":8.0199,"t":"2026-10-19T18:45:00Z","v":911,"vw":8.016611},{"c":8.03,"h":8.08,"l":7.99,"n":113,"o":7.99,"t":"2026-10-19T19:00:00Z","v":6487,"vw":8.025433},{"c":8,"h":8.035,"l":7.99,"n":224,"o":8.03,"t":"2026-10-19T19:15:00Z","v":18472,"vw":8.00356},{"c":7.993,"h":8.045,"l":7.97,"n":314,"o":8,"t":"2026-10-19T19:30:00Z","v":19869,"vw":7.996602},{"c":8.025,"h":8.08,"l":7.99,"n":1439,"o":7.99,"t":"2026-10-19T19:45:00Z","v":70297,"vw":8.030821},{"c":8.04,"h":8.04,"l":8.03,"n":12,"o":8.03,"t":"2026-10-19T20:00:00Z","v":25339,"vw":8.030061},{"c":8.085,"h":8.085,"l":8.03,"n":13,"o":8.05,"t":"2026-10-20T13:30:00Z","v":4438,"vw":8.050244},{"c":8.255,"h":8.255,"l":8.255,"n":2,"o":8.255,"t":"2026-10-20T13:45:00Z","v":231,"vw":8.255},{"c":8.225,"h":8.34,"l":8.225,"n":31,"o":8.24,"t":"2026-10-20T14:15:00Z","v":1985,"vw":8.31902},{"c":8.335,"h":8.335,"l":8.335,"n":2,"o":8.335,"t":"2026-10-20T14:30:00Z","v":300,"vw":8.335},{"c":8.335,"h":8.335,"l":8.335,"n":2,"o":8.335,"t":"2026-10-20T14:45:00Z","v":197,"vw":8.335},{"c":8.21,"h":8.21,"l":8.21,"n":9,"o":8.21,"t":"2026-10-20T15:00:00Z","v":171,"vw":8.21},{"c":8.25,"h":8.32,"l":8.22,"n":19,"o":8.22,"t":"2026-10-20T15:15:00Z","v":1035,"vw":8.252953},{"c":8.295,"h":8.3408,"l":8.285,"n":8,"o":8.285,"t":"2026-10-20T15:30:00Z","v":499,"vw":8.305978},{"c":8.27,"h":8.335,"l":8.2489,"n":58,"o":8.26,"t":"2026-10-20T15:45:00Z","v":2692,"vw":8.281233},{"c":8.2899,"h":8.2899,"l":8.22,"n":8,"o":8.24,"t":"2026-10-20T16:00:00Z","v":526,"vw":8.247651},{"c":8.16,"h":8.19,"l":8.1573,"n":10,"o":8.1573,"t":"2026-10-20T16:15:00Z","v":565,"vw":8.169484},{"c":8.19,"h":8.2193,"l":8.19,"n":17,"o":8.2193,"t":"2026-10-20T16:30:00Z","v":1210,"vw":8.201395},{"c":8.1891,"h":8.1891,"l":8.1891,"n":1,"o":8.1891,"t":"2026-10-20T16:45:00Z","v":149,"vw":8.1891},{"c":8.1955,"h":8.1955,"l":8.18,"n":13,"o":8.18,"t":"2026-10-20T17:15:00Z","v":646,"vw":8.185144},{"c":8.19,"h":8.19,"l":8.15,"n":68,"o":8.15,"t":"2026-10-20T17:45:00Z","v":4410,"vw":8.169795},{"c":8.15,"h":8.21,"l":8.15,"n":13,"o":8.21,"t":"2026-10-20T18:00:00Z","v":1003,"vw":8.183205},{"c":8.14,"h":8.175,"l":8.14,"n":15,"o":8.175,"t":"2026-10-20T18:15:00Z","v":387,"vw":8.163372},{"c":8.2,"h":8.2,"l":8.16,"n":28,"o":8.17,"t":"2026-10-20T18:30:00Z","v":2129,"vw":8.194404},{"c":8.165,"h":8.165,"l":8.165,"n":3,"o":8.165,"t":"2026-10-20T18:45:00Z","v":186,"vw":8.165},{"c":8.175,"h":8.24,"l":8.175,"n":8,"o":8.24,"t":"2026-10-20T19:00:00Z","v":1208,"vw":8.231094},{"c":8.195,"h":8.24,"l":8.195,"n":32,"o":8.205,"t":"2026-10-20T19:15:00Z","v":1541,"vw":8.213339},{"c":8.19,"h":8.215,"l":8.16,"n":186,"o":8.17,"t":"2026-10-20T19:30:00Z","v":9776,"vw":8.185195},{"c":8.195,"h":8.195,"l":8.145,"n":399,"o":8.17,"t":"2026-10-20T19:45:00Z","v":15688,"vw":8.17332},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-20T20:00:00Z","v":15490,"vw":8.2},{"c":8.22,"h":8.24,"l":8.18,"n":32,"o":8.2,"t":"2026-10-21T13:30:00Z","v":7995,"vw":8.200681},{"c":8.1,"h":8.18,"l":8.055,"n":36,"o":8.18,"t":"2026-10-21T13:45:00Z","v":6475,"vw":8.084007},{"c":8.03,"h":8.03,"l":8.005,"n":46,"o":8.005,"t":"2026-10-21T14:00:00Z","v":544,"vw":8.0175},{"c":8.08,"h":8.08,"l":8.06,"n":31,"o":8.08,"t":"2026-10-21T14:15:00Z","v":1014,"vw":8.067707},{"c":8.07,"h":8.07,"l":8.04,"n":6,"o":8.04,"t":"2026-10-21T14:30:00Z","v":284,"vw":8.058},{"c":8.13,"h":8.1359,"l":8.09,"n":79,"o":8.1,"t":"2026-10-21T14:45:00Z","v":4975,"vw":8.111931},{"c":8.08,"h":8.1,"l":8.05,"n":23,"o":8.1,"t":"2026-10-21T15:00:00Z","v":2128,"vw":8.083419},{"c":8.11,"h":8.11,"l":8.08,"n":25,"o":8.08,"t":"2026-10-21T15:15:00Z","v":2022,"vw":8.106279},{"c":8.08,"h":8.13,"l":8.07,"n":23,"o":8.13,"t":"2026-10-21T15:30:00Z","v":1635,"vw":8.088184},{"c":8.08,"h":8.08,"l":8.0657,"n":6,"o":8.0657,"t":"2026-10-21T15:45:00Z","v":511,"vw":8.071513},{"c":8.18,"h":8.18,"l":8.05,"n":150,"o":8.08,"t":"2026-10-21T16:00:00Z","v":15096,"vw":8.109235},{"c":8.145,"h":8.186,"l":8.145,"n":19,"o":8.186,"t":"2026-10-21T16:15:00Z","v":1909,"vw":8.166476},{"c":8.19,"h":8.195,"l":8.15,"n":29,"o":8.15,"t":"2026-10-21T16:30:00Z","v":1973,"vw":8.174562},{"c":8.1365,"h":8.15,"l":8.1365,"n":16,"o":8.15,"t":"2026-10-21T16:45:00Z","v":488,"vw":8.142116},{"c":8.105,"h":8.16,"l":8.105,"n":32,"o":8.1365,"t":"2026-10-21T17:00:00Z","v":1770,"vw":8.129424},{"c":8.07,"h":8.11,"l":8.07,"n":36,"o":8.11,"t":"2026-10-21T17:15:00Z","v":2237,"vw":8.085038},{"c":8.13,"h":8.13,"l":8.07,"n":31,"o":8.07,"t":"2026-10-21T17:30:00Z","v":3698,"vw":8.091655},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-21T17:45:00Z","v":100,"vw":8.13},{"c":8.19,"h":8.225,"l":8.13,"n":56,"o":8.13,"t":"2026-10-21T18:00:00Z","v":3850,"vw":8.178155},{"c":8.1958,"h":8.2,"l":8.17,"n":7,"o":8.17,"t":"2026-10-21T18:15:00Z","v":592,"vw":8.189091},{"c":8.195,"h":8.205,"l":8.19,"n":29,"o":8.2,"t":"2026-10-21T18:30:00Z","v":1647,"vw":8.1982},{"c":8.19,"h":8.195,"l":8.18,"n":52,"o":8.195,"t":"2026-10-21T18:45:00Z","v":6063,"vw":8.183516},{"c":8.16,"h":8.19,"l":8.16,"n":99,"o":8.19,"t":"2026-10-21T19:00:00Z","v":3129,"vw":8.173979},{"c":8.19,"h":8.19,"l":8.16,"n":25,"o":8.16,"t":"2026-10-21T19:15:00Z","v":1259,"vw":8.171502},{"c":8.19,"h":8.2,"l":8.19,"n":27,"o":8.2,"t":"2026-10-21T19:30:00Z","v":1604,"vw":8.19265},{"c":8.21,"h":8.23,"l":8.18,"n":306,"o":8.18,"t":"2026-10-21T19:45:00Z","v":14264,"vw":8.208435},{"c":8.22,"h":8.22,"l":8.22,"n":4,"o":8.22,"t":"2026-10-21T20:00:00Z","v":16708,"vw":8.22},{"c":8.22,"h":8.31,"l":8.06,"n":28,"o":8.17,"t":"2026-10-22T13:30:00Z","v":3406,"vw":8.185523},{"c":8.22,"h":8.22,"l":8.22,"n":4,"o":8.22,"t":"2026-10-22T13:45:00Z","v":226,"vw":8.22},{"c":8.245,"h":8.245,"l":8.245,"n":4,"o":8.245,"t":"2026-10-22T14:00:00Z","v":216,"vw":8.245},{"c":8.2269,"h":8.245,"l":8.2269,"n":3,"o":8.245,"t":"2026-10-22T14:30:00Z","v":326,"vw":8.238206},{"c":8.15,"h":8.16,"l":8.15,"n":6,"o":8.16,"t":"2026-10-22T15:00:00Z","v":248,"vw":8.155},{"c":8.265,"h":8.265,"l":8.16,"n":3,"o":8.16,"t":"2026-10-22T15:15:00Z","v":209,"vw":8.2125},{"c":8.255,"h":8.265,"l":8.255,"n":14,"o":8.265,"t":"2026-10-22T15:45:00Z","v":409,"vw":8.25873},{"c":8.22,"h":8.28,"l":8.1937,"n":32,"o":8.28,"t":"2026-10-22T16:00:00Z","v":1722,"vw":8.236766},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-22T16:15:00Z","v":123,"vw":8.21},{"c":8.18,"h":8.18,"l":8.13,"n":12,"o":8.13,"t":"2026-10-22T16:30:00Z","v":318,"vw":8.155},{"c":8.18,"h":8.19,"l":8.15,"n":20,"o":8.19,"t":"2026-10-22T16:45:00Z","v":969,"vw":8.16875},{"c":8.16,"h":8.18,"l":8.16,"n":20,"o":8.18,"t":"2026-10-22T17:00:00Z","v":757,"vw":8.163759},{"c":8.135,"h":8.14,"l":8.11,"n":42,"o":8.14,"t":"2026-10-22T17:15:00Z","v":2250,"vw":8.132807},{"c":8.1,"h":8.1353,"l":8.1,"n":33,"o":8.1101,"t":"2026-10-22T17:45:00Z","v":1228,"vw":8.111893},{"c":8.07,"h":8.09,"l":8.07,"n":25,"o":8.07,"t":"2026-10-22T18:00:00Z","v":1127,"vw":8.080277},{"c":8.08,"h":8.1,"l":8.08,"n":9,"o":8.1,"t":"2026-10-22T18:15:00Z","v":375,"vw":8.093333},{"c":8.16,"h":8.16,"l":8.08,"n":49,"o":8.08,"t":"2026-10-22T18:30:00Z","v":2199,"vw":8.10824},{"c":8.14,"h":8.165,"l":8.14,"n":21,"o":8.165,"t":"2026-10-22T18:45:00Z","v":995,"vw":8.145735},{"c":8.165,"h":8.165,"l":8.165,"n":8,"o":8.165,"t":"2026-10-22T19:00:00Z","v":227,"vw":8.165},{"c":8.15,"h":8.17,"l":8.15,"n":8,"o":8.17,"t":"2026-10-22T19:15:00Z","v":357,"vw":8.163377},{"c":8.14,"h":8.1601,"l":8.12,"n":77,"o":8.15,"t":"2026-10-22T19:30:00Z","v":2643,"vw":8.14771},{"c":8.225,"h":8.24,"l":8.17,"n":397,"o":8.19,"t":"2026-10-22T19:45:00Z","v":13669,"vw":8.214788},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-22T20:00:00Z","v":13131,"vw":8.23},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-22T20:15:00Z","v":1600,"vw":8.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.568138382513746,"iv":1.8160290233980791,"gamma":0.06704544052406447,"theta":-0.02052399508736623,"vega":0.00648958431595045,"rho":0.0010002582740159152,"breakevenPct":81.1289500910757},{"delta":0.25,"premium":0.375,"strike":11.609240088119838,"iv":1.326871512381984,"gamma":0.10841382306899586,"theta":-0.01683809720571731,"vega":0.007329797929125456,"rho":0.0013198678839866085,"breakevenPct":45.2635162196344},{"delta":0.3,"premium":0.38124714904346063,"strike":9.976862410950146,"iv":0.9905702333566626,"gamma":0.15049718848662863,"theta":-0.01401035760825835,"vega":0.008012389759265357,"rho":0.0016344211150224276,"breakevenPct":25.552843151437653},{"delta":0.35,"premium":0.45852388245651116,"strike":9.690652287198107,"iv":0.9525450157282062,"gamma":0.15781204999730247,"theta":-0.013466059294385187,"vega":0.007964736678693905,"rho":0.001899855063114396,"breakevenPct":23.020317207934763},{"delta":0.4,"premium":0.5358006158695618,"strike":9.404442163446067,"iv":0.9145197980997496,"gamma":0.16512691150797632,"theta":-0.012921760980512023,"vega":0.007917083598122451,"rho":0.0021652890112063648,"breakevenPct":20.487791264431873},{"delta":0.45,"premium":0.6130773492826123,"strike":9.118232039694028,"iv":0.8764945804712931,"gamma":0.17244177301865013,"theta":-0.012377462666638861,"vega":0.007869430517550997,"rho":0.0024307229592983332,"breakevenPct":17.955265320928984},{"delta":0.5,"premium":0.6903540826956629,"strike":8.83202191594199,"iv":0.8384693628428366,"gamma":0.17975663452932397,"theta":-0.011833164352765699,"vega":0.007821777436979545,"rho":0.0026961569073903017,"breakevenPct":15.422739377426094},{"delta":0.55,"premium":0.7676308161087134,"strike":8.54581179218995,"iv":0.80044414521438,"gamma":0.18707149603999781,"theta":-0.011288866038892535,"vega":0.007774124356408091,"rho":0.00296159085548227,"breakevenPct":12.890213433923202},{"delta":0.6,"premium":0.844907549521764,"strike":8.259601668437911,"iv":0.7624189275859236,"gamma":0.19438635755067163,"theta":-0.010744567725019373,"vega":0.007726471275836637,"rho":0.0032270248035742386,"breakevenPct":10.357687490420314},{"delta":0.65,"premium":0.9221842829348145,"strike":7.973391544685873,"iv":0.7243937099574671,"gamma":0.20170121906134547,"theta":-0.01020026941114621,"vega":0.007678818195265184,"rho":0.003492458751666207,"breakevenPct":7.825161546917425},{"delta":0.7,"premium":0.9994610163478649,"strike":7.687181420933834,"iv":0.6863684923290105,"gamma":0.2090160805720193,"theta":-0.009655971097273048,"vega":0.007631165114693731,"rho":0.0037578926997581755,"breakevenPct":5.292635603414535}],"put":[{"delta":0.1,"premium":0.3647443902152926,"strike":3.525560978470742,"iv":3.443419231042683,"gamma":0.05000212059668218,"theta":-0.0163195843929126,"vega":0.0036122113306256854,"rho":-0.0009530855715601373,"breakevenPct":61.68707165750971},{"delta":0.15,"premium":0.35367352943108854,"strike":4.632647056891148,"iv":2.6859208379945825,"gamma":0.09172854939983477,"theta":-0.014419978712435553,"vega":0.004778726280312123,"rho":-0.0012779814614087767,"breakevenPct":48.13365421260535},{"delta":0.2,"premium":0.3426026686468845,"strike":5.739733135311553,"iv":1.9284224449464813,"gamma":0.13345497820298735,"theta":-0.012520373031958507,"vega":0.005945241229998562,"rho":-0.0016028773512574163,"breakevenPct":34.58023676770098},{"delta":0.25,"premium":0.33153180786268044,"strike":6.84681921373196,"iv":1.1709240518983801,"gamma":0.17518140700613996,"theta":-0.010620767351481458,"vega":0.007111756179685,"rho":-0.0019277732411060557,"breakevenPct":21.026819322796612},{"delta":0.3,"premium":0.40225559742850797,"strike":7.613611172688982,"iv":0.7322163600088671,"gamma":0.19785497672356464,"theta":-0.00957271115052095,"vega":0.0077954555530924405,"rho":-0.00231492734900039,"breakevenPct":12.589629390782132},{"delta":0.35,"premium":0.5906838838395032,"strike":7.890711593881623,"iv":0.7522562624695189,"gamma":0.19311101751274662,"theta":-0.009750055420084239,"vega":0.007784371536244735,"rho":-0.002791672551155602,"breakevenPct":11.514815635853104},{"delta":0.4,"premium":0.7791121702504988,"strike":8.167812015074263,"iv":0.7722961649301707,"gamma":0.18836705830192862,"theta":-0.009927399689647528,"vega":0.007773287519397029,"rho":-0.0032684177533108144,"breakevenPct":10.440001880924074},{"delta":0.45,"premium":0.967540456661494,"strike":8.444912436266904,"iv":0.7923360673908224,"gamma":0.18362309909111063,"theta":-0.010104743959210818,"vega":0.007762203502549324,"rho":-0.003745162955466026,"breakevenPct":9.365188125995047},{"delta":0.5,"premium":1.1559687430724894,"strike":8.722012857459543,"iv":0.8123759698514742,"gamma":0.17887913988029264,"theta":-0.010282088228774107,"vega":0.007751119485701619,"rho":-0.004221908157621238,"breakevenPct":8.290374371066019},{"delta":0.55,"premium":1.3443970294834848,"strike":8.999113278652183,"iv":0.832415872312126,"gamma":0.17413518066947462,"theta":-0.010459432498337397,"vega":0.0077400354688539124,"rho":-0.0046986533597764505,"breakevenPct":7.2155606161369885},{"delta":0.6,"premium":1.53282531589448,"strike":9.276213699844824,"iv":0.8524557747727777,"gamma":0.16939122145865662,"theta":-0.010636776767900688,"vega":0.007728951452006207,"rho":-0.005175398561931662,"breakevenPct":6.140746861207961},{"delta":0.65,"premium":1.7212536023054754,"strike":9.553314121037463,"iv":0.8724956772334295,"gamma":0.16464726224783863,"theta":-0.010814121037463978,"vega":0.007717867435158502,"rho":-0.005652143764086875,"breakevenPct":5.065933106278932},{"delta":0.7,"premium":1.9096818887164704,"strike":9.830414542230104,"iv":0.8925355796940811,"gamma":0.15990330303702063,"theta":-0.010991465307027267,"vega":0.007706783418310796,"rho":-0.006128888966242085,"breakevenPct":3.991119351349905},{"delta":0.75,"premium":2.4188663176059877,"strike":10.414596123795777,"iv":0.9575446681126145,"gamma":0.14473942356904812,"theta":-0.01094694465254914,"vega":0.00732965083252666,"rho":-0.006858751450849303,"breakevenPct":3.082062955275291},{"delta":0.8,"premium":3.433985692879155,"strike":11.483142834609637,"iv":1.09348453438224,"gamma":0.11313999977793493,"theta":-0.010552472107572696,"vega":0.006375142668935574,"rho":-0.007987860783035455,"breakevenPct":2.434458888115376},{"delta":0.85,"premium":4.538210691238732,"strike":12.641031317590542,"iv":1.236894779635606,"gamma":0.08148042262243521,"theta":-0.010129844156767149,"vega":0.00540375800261657,"rho":-0.009187651686023411,"breakevenPct":1.783992407856842}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.568138382513746,"iv":1.8160290233980791,"gamma":0.06704544052406447,"theta":-0.02052399508736623,"vega":0.00648958431595045,"rho":0.0010002582740159152,"breakevenPct":81.1289500910757},{"delta":0.25,"premium":0.375,"strike":11.609240088119838,"iv":1.326871512381984,"gamma":0.10841382306899586,"theta":-0.01683809720571731,"vega":0.007329797929125456,"rho":0.0013198678839866085,"breakevenPct":45.2635162196344},{"delta":0.3,"premium":0.38124714904346063,"strike":9.976862410950146,"iv":0.9905702333566626,"gamma":0.15049718848662863,"theta":-0.01401035760825835,"vega":0.008012389759265357,"rho":0.0016344211150224276,"breakevenPct":25.552843151437653},{"delta":0.35,"premium":0.45852388245651116,"strike":9.690652287198107,"iv":0.9525450157282062,"gamma":0.15781204999730247,"theta":-0.013466059294385187,"vega":0.007964736678693905,"rho":0.001899855063114396,"breakevenPct":23.020317207934763},{"delta":0.4,"premium":0.5358006158695618,"strike":9.404442163446067,"iv":0.9145197980997496,"gamma":0.16512691150797632,"theta":-0.012921760980512023,"vega":0.007917083598122451,"rho":0.0021652890112063648,"breakevenPct":20.487791264431873},{"delta":0.45,"premium":0.6130773492826123,"strike":9.118232039694028,"iv":0.8764945804712931,"gamma":0.17244177301865013,"theta":-0.012377462666638861,"vega":0.007869430517550997,"rho":0.0024307229592983332,"breakevenPct":17.955265320928984},{"delta":0.5,"premium":0.6903540826956629,"strike":8.83202191594199,"iv":0.8384693628428366,"gamma":0.17975663452932397,"theta":-0.011833164352765699,"vega":0.007821777436979545,"rho":0.0026961569073903017,"breakevenPct":15.422739377426094},{"delta":0.55,"premium":0.7676308161087134,"strike":8.54581179218995,"iv":0.80044414521438,"gamma":0.18707149603999781,"theta":-0.011288866038892535,"vega":0.007774124356408091,"rho":0.00296159085548227,"breakevenPct":12.890213433923202},{"delta":0.6,"premium":0.844907549521764,"strike":8.259601668437911,"iv":0.7624189275859236,"gamma":0.19438635755067163,"theta":-0.010744567725019373,"vega":0.007726471275836637,"rho":0.0032270248035742386,"breakevenPct":10.357687490420314},{"delta":0.65,"premium":0.9221842829348145,"strike":7.973391544685873,"iv":0.7243937099574671,"gamma":0.20170121906134547,"theta":-0.01020026941114621,"vega":0.007678818195265184,"rho":0.003492458751666207,"breakevenPct":7.825161546917425},{"delta":0.7,"premium":0.9994610163478649,"strike":7.687181420933834,"iv":0.6863684923290105,"gamma":0.2090160805720193,"theta":-0.009655971097273048,"vega":0.007631165114693731,"rho":0.0037578926997581755,"breakevenPct":5.292635603414535}],"put":[{"delta":0.1,"premium":0.3647443902152926,"strike":3.525560978470742,"iv":3.443419231042683,"gamma":0.05000212059668218,"theta":-0.0163195843929126,"vega":0.0036122113306256854,"rho":-0.0009530855715601373,"breakevenPct":61.68707165750971},{"delta":0.15,"premium":0.35367352943108854,"strike":4.632647056891148,"iv":2.6859208379945825,"gamma":0.09172854939983477,"theta":-0.014419978712435553,"vega":0.004778726280312123,"rho":-0.0012779814614087767,"breakevenPct":48.13365421260535},{"delta":0.2,"premium":0.3426026686468845,"strike":5.739733135311553,"iv":1.9284224449464813,"gamma":0.13345497820298735,"theta":-0.012520373031958507,"vega":0.005945241229998562,"rho":-0.0016028773512574163,"breakevenPct":34.58023676770098},{"delta":0.25,"premium":0.33153180786268044,"strike":6.84681921373196,"iv":1.1709240518983801,"gamma":0.17518140700613996,"theta":-0.010620767351481458,"vega":0.007111756179685,"rho":-0.0019277732411060557,"breakevenPct":21.026819322796612},{"delta":0.3,"premium":0.40225559742850797,"strike":7.613611172688982,"iv":0.7322163600088671,"gamma":0.19785497672356464,"theta":-0.00957271115052095,"vega":0.0077954555530924405,"rho":-0.00231492734900039,"breakevenPct":12.589629390782132},{"delta":0.35,"premium":0.5906838838395032,"strike":7.890711593881623,"iv":0.7522562624695189,"gamma":0.19311101751274662,"theta":-0.009750055420084239,"vega":0.007784371536244735,"rho":-0.002791672551155602,"breakevenPct":11.514815635853104},{"delta":0.4,"premium":0.7791121702504988,"strike":8.167812015074263,"iv":0.7722961649301707,"gamma":0.18836705830192862,"theta":-0.009927399689647528,"vega":0.007773287519397029,"rho":-0.0032684177533108144,"breakevenPct":10.440001880924074},{"delta":0.45,"premium":0.967540456661494,"strike":8.444912436266904,"iv":0.7923360673908224,"gamma":0.18362309909111063,"theta":-0.010104743959210818,"vega":0.007762203502549324,"rho":-0.003745162955466026,"breakevenPct":9.365188125995047},{"delta":0.5,"premium":1.1559687430724894,"strike":8.722012857459543,"iv":0.8123759698514742,"gamma":0.17887913988029264,"theta":-0.010282088228774107,"vega":0.007751119485701619,"rho":-0.004221908157621238,"breakevenPct":8.290374371066019},{"delta":0.55,"premium":1.3443970294834848,"strike":8.999113278652183,"iv":0.832415872312126,"gamma":0.17413518066947462,"theta":-0.010459432498337397,"vega":0.0077400354688539124,"rho":-0.0046986533597764505,"breakevenPct":7.2155606161369885},{"delta":0.6,"premium":1.53282531589448,"strike":9.276213699844824,"iv":0.8524557747727777,"gamma":0.16939122145865662,"theta":-0.010636776767900688,"vega":0.007728951452006207,"rho":-0.005175398561931662,"breakevenPct":6.140746861207961},{"delta":0.65,"premium":1.7212536023054754,"strike":9.553314121037463,"iv":0.8724956772334295,"gamma":0.16464726224783863,"theta":-0.010814121037463978,"vega":0.007717867435158502,"rho":-0.005652143764086875,"breakevenPct":5.065933106278932},{"delta":0.7,"premium":1.9096818887164704,"strike":9.830414542230104,"iv":0.8925355796940811,"gamma":0.15990330303702063,"theta":-0.010991465307027267,"vega":0.007706783418310796,"rho":-0.006128888966242085,"breakevenPct":3.991119351349905},{"delta":0.75,"premium":2.4188663176059877,"strike":10.414596123795777,"iv":0.9575446681126145,"gamma":0.14473942356904812,"theta":-0.01094694465254914,"vega":0.00732965083252666,"rho":-0.006858751450849303,"breakevenPct":3.082062955275291},{"delta":0.8,"premium":3.433985692879155,"strike":11.483142834609637,"iv":1.09348453438224,"gamma":0.11313999977793493,"theta":-0.010552472107572696,"vega":0.006375142668935574,"rho":-0.007987860783035455,"breakevenPct":2.434458888115376},{"delta":0.85,"premium":4.538210691238732,"strike":12.641031317590542,"iv":1.236894779635606,"gamma":0.08148042262243521,"theta":-0.010129844156767149,"vega":0.00540375800261657,"rho":-0.009187651686023411,"breakevenPct":1.783992407856842}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}