{"symbol":"MTA","url":"https://intraalpha.com/companies/MTA","capturedAt":"2026-10-22T23:01:03.427Z","state":"partial","quote":{"symbol":"MTA","last_price":7.47,"prev_close":7.92,"regular_close":7.47,"change":-0.45,"change_pct":-5.6818,"regular_change":-0.45,"regular_change_pct":-5.6818,"extended_change":0,"extended_change_pct":0,"bid":7.39,"ask":7.77,"bid_size":100,"ask_size":200,"volume":448666,"vwap":7.536216,"open":7.68,"high":7.74,"low":7.405,"close":7.47,"trade_count":4719,"last_trade_at":"2026-10-22T22:30:00.004705766Z","last_quote_at":"2026-10-22T21:47:26.571591292Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.368743357-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.165Z","bars":[{"c":7.69,"h":7.77,"l":7.69,"n":64,"o":7.73,"t":"2026-10-15T13:30:00Z","v":15356,"vw":7.733633},{"c":7.7,"h":7.71,"l":7.66,"n":94,"o":7.69,"t":"2026-10-15T13:35:00Z","v":4109,"vw":7.68323},{"c":7.75,"h":7.75,"l":7.69,"n":45,"o":7.7,"t":"2026-10-15T13:40:00Z","v":2570,"vw":7.720426},{"c":7.72,"h":7.75,"l":7.7056,"n":82,"o":7.73,"t":"2026-10-15T13:45:00Z","v":7760,"vw":7.733437},{"c":7.68,"h":7.7,"l":7.68,"n":30,"o":7.7,"t":"2026-10-15T13:50:00Z","v":1537,"vw":7.689821},{"c":7.72,"h":7.72,"l":7.69,"n":54,"o":7.69,"t":"2026-10-15T13:55:00Z","v":6803,"vw":7.702098},{"c":7.73,"h":7.73,"l":7.71,"n":30,"o":7.715,"t":"2026-10-15T14:00:00Z","v":1182,"vw":7.715401},{"c":7.76,"h":7.76,"l":7.72,"n":39,"o":7.72,"t":"2026-10-15T14:05:00Z","v":2387,"vw":7.731302},{"c":7.745,"h":7.76,"l":7.74,"n":29,"o":7.74,"t":"2026-10-15T14:10:00Z","v":1066,"vw":7.746803},{"c":7.75,"h":7.75,"l":7.73,"n":58,"o":7.74,"t":"2026-10-15T14:15:00Z","v":6936,"vw":7.740323},{"c":7.8,"h":7.8,"l":7.79,"n":26,"o":7.79,"t":"2026-10-15T14:20:00Z","v":4092,"vw":7.798926},{"c":7.81,"h":7.8595,"l":7.81,"n":63,"o":7.8595,"t":"2026-10-15T14:25:00Z","v":4807,"vw":7.831509},{"c":7.8201,"h":7.8201,"l":7.805,"n":32,"o":7.805,"t":"2026-10-15T14:30:00Z","v":1350,"vw":7.81821},{"c":7.85,"h":7.85,"l":7.8205,"n":46,"o":7.83,"t":"2026-10-15T14:35:00Z","v":4944,"vw":7.830813},{"c":7.84,"h":7.86,"l":7.84,"n":39,"o":7.86,"t":"2026-10-15T14:40:00Z","v":1940,"vw":7.849332},{"c":7.83,"h":7.84,"l":7.82,"n":44,"o":7.84,"t":"2026-10-15T14:45:00Z","v":3340,"vw":7.830658},{"c":7.89,"h":7.89,"l":7.84,"n":75,"o":7.84,"t":"2026-10-15T14:50:00Z","v":5273,"vw":7.88046},{"c":7.89,"h":7.89,"l":7.885,"n":23,"o":7.89,"t":"2026-10-15T14:55:00Z","v":1992,"vw":7.886092},{"c":7.91,"h":7.91,"l":7.89,"n":54,"o":7.89,"t":"2026-10-15T15:00:00Z","v":3104,"vw":7.894274},{"c":7.93,"h":7.93,"l":7.92,"n":40,"o":7.93,"t":"2026-10-15T15:05:00Z","v":2347,"vw":7.921459},{"c":7.93,"h":7.935,"l":7.93,"n":35,"o":7.93,"t":"2026-10-15T15:10:00Z","v":1857,"vw":7.930592},{"c":7.92,"h":7.95,"l":7.905,"n":125,"o":7.95,"t":"2026-10-15T15:15:00Z","v":10247,"vw":7.920172},{"c":7.91,"h":7.93,"l":7.91,"n":120,"o":7.92,"t":"2026-10-15T15:20:00Z","v":8699,"vw":7.915951},{"c":7.88,"h":7.9,"l":7.88,"n":61,"o":7.9,"t":"2026-10-15T15:25:00Z","v":2316,"vw":7.886227},{"c":7.865,"h":7.87,"l":7.86,"n":34,"o":7.87,"t":"2026-10-15T15:30:00Z","v":1166,"vw":7.866818},{"c":7.85,"h":7.88,"l":7.85,"n":77,"o":7.87,"t":"2026-10-15T15:35:00Z","v":8561,"vw":7.862239},{"c":7.87,"h":7.875,"l":7.86,"n":35,"o":7.86,"t":"2026-10-15T15:40:00Z","v":1084,"vw":7.869104},{"c":7.845,"h":7.85,"l":7.84,"n":37,"o":7.85,"t":"2026-10-15T15:45:00Z","v":1869,"vw":7.844694},{"c":7.855,"h":7.855,"l":7.855,"n":37,"o":7.855,"t":"2026-10-15T15:50:00Z","v":4244,"vw":7.855},{"c":7.87,"h":7.87,"l":7.86,"n":29,"o":7.86,"t":"2026-10-15T15:55:00Z","v":1624,"vw":7.8675},{"c":7.86,"h":7.87,"l":7.86,"n":47,"o":7.87,"t":"2026-10-15T16:00:00Z","v":2859,"vw":7.862702},{"c":7.8501,"h":7.86,"l":7.85,"n":16,"o":7.85,"t":"2026-10-15T16:05:00Z","v":1878,"vw":7.853462},{"c":7.85,"h":7.86,"l":7.85,"n":28,"o":7.86,"t":"2026-10-15T16:10:00Z","v":2005,"vw":7.852478},{"c":7.85,"h":7.86,"l":7.845,"n":53,"o":7.85,"t":"2026-10-15T16:15:00Z","v":2341,"vw":7.850348},{"c":7.85,"h":7.85,"l":7.85,"n":35,"o":7.85,"t":"2026-10-15T16:20:00Z","v":874,"vw":7.85},{"c":7.83,"h":7.855,"l":7.83,"n":46,"o":7.855,"t":"2026-10-15T16:30:00Z","v":2386,"vw":7.842483},{"c":7.84,"h":7.85,"l":7.83,"n":51,"o":7.83,"t":"2026-10-15T16:35:00Z","v":2797,"vw":7.837758},{"c":7.835,"h":7.835,"l":7.83,"n":12,"o":7.83,"t":"2026-10-15T16:40:00Z","v":548,"vw":7.831949},{"c":7.84,"h":7.84,"l":7.83,"n":72,"o":7.84,"t":"2026-10-15T16:45:00Z","v":2271,"vw":7.839022},{"c":7.84,"h":7.84,"l":7.84,"n":8,"o":7.84,"t":"2026-10-15T16:50:00Z","v":258,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":29,"o":7.84,"t":"2026-10-15T16:55:00Z","v":783,"vw":7.84},{"c":7.82,"h":7.83,"l":7.82,"n":48,"o":7.83,"t":"2026-10-15T17:00:00Z","v":2136,"vw":7.82862},{"c":7.825,"h":7.825,"l":7.82,"n":15,"o":7.825,"t":"2026-10-15T17:05:00Z","v":470,"vw":7.823333},{"c":7.87,"h":7.89,"l":7.82,"n":358,"o":7.82,"t":"2026-10-15T17:10:00Z","v":67051,"vw":7.857126},{"c":7.895,"h":7.895,"l":7.87,"n":127,"o":7.87,"t":"2026-10-15T17:15:00Z","v":11151,"vw":7.870986},{"c":7.895,"h":7.895,"l":7.89,"n":42,"o":7.89,"t":"2026-10-15T17:20:00Z","v":1419,"vw":7.893236},{"c":7.89,"h":7.895,"l":7.88,"n":116,"o":7.89,"t":"2026-10-15T17:25:00Z","v":13478,"vw":7.887232},{"c":7.9,"h":7.9,"l":7.895,"n":32,"o":7.895,"t":"2026-10-15T17:30:00Z","v":926,"vw":7.89787},{"c":7.89,"h":7.9,"l":7.89,"n":36,"o":7.9,"t":"2026-10-15T17:35:00Z","v":1748,"vw":7.89925},{"c":7.89,"h":7.895,"l":7.885,"n":108,"o":7.89,"t":"2026-10-15T17:40:00Z","v":6120,"vw":7.889986},{"c":7.89,"h":7.89,"l":7.89,"n":51,"o":7.89,"t":"2026-10-15T17:45:00Z","v":5031,"vw":7.89},{"c":7.9,"h":7.9,"l":7.885,"n":117,"o":7.89,"t":"2026-10-15T17:50:00Z","v":8222,"vw":7.894381},{"c":7.89,"h":7.91,"l":7.89,"n":37,"o":7.9,"t":"2026-10-15T17:55:00Z","v":2312,"vw":7.899391},{"c":7.9,"h":7.91,"l":7.9,"n":81,"o":7.9,"t":"2026-10-15T18:00:00Z","v":3789,"vw":7.901161},{"c":7.87,"h":7.9,"l":7.87,"n":181,"o":7.89,"t":"2026-10-15T18:05:00Z","v":11831,"vw":7.88927},{"c":7.89,"h":7.89,"l":7.875,"n":73,"o":7.875,"t":"2026-10-15T18:10:00Z","v":8253,"vw":7.883992},{"c":7.89,"h":7.9,"l":7.88,"n":72,"o":7.89,"t":"2026-10-15T18:15:00Z","v":7388,"vw":7.889249},{"c":7.91,"h":7.91,"l":7.89,"n":73,"o":7.89,"t":"2026-10-15T18:20:00Z","v":2786,"vw":7.898998},{"c":7.92,"h":7.92,"l":7.92,"n":26,"o":7.92,"t":"2026-10-15T18:25:00Z","v":592,"vw":7.92},{"c":7.925,"h":7.925,"l":7.915,"n":67,"o":7.92,"t":"2026-10-15T18:30:00Z","v":5142,"vw":7.919764},{"c":7.95,"h":7.95,"l":7.93,"n":60,"o":7.93,"t":"2026-10-15T18:35:00Z","v":3204,"vw":7.94},{"c":7.96,"h":7.96,"l":7.94,"n":124,"o":7.95,"t":"2026-10-15T18:40:00Z","v":8746,"vw":7.951296},{"c":7.98,"h":7.98,"l":7.975,"n":13,"o":7.975,"t":"2026-10-15T18:45:00Z","v":638,"vw":7.977531},{"c":8,"h":8,"l":7.99,"n":72,"o":7.99,"t":"2026-10-15T18:50:00Z","v":2508,"vw":7.997673},{"c":8.005,"h":8.005,"l":8,"n":43,"o":8,"t":"2026-10-15T18:55:00Z","v":1363,"vw":8.001429},{"c":8.02,"h":8.02,"l":8.005,"n":53,"o":8.005,"t":"2026-10-15T19:00:00Z","v":2519,"vw":8.008768},{"c":8.01,"h":8.02,"l":8.01,"n":31,"o":8.02,"t":"2026-10-15T19:05:00Z","v":1681,"vw":8.012334},{"c":8.03,"h":8.035,"l":8.01,"n":78,"o":8.019,"t":"2026-10-15T19:10:00Z","v":2999,"vw":8.022706},{"c":8.045,"h":8.055,"l":8.03,"n":65,"o":8.03,"t":"2026-10-15T19:15:00Z","v":3970,"vw":8.036546},{"c":8.05,"h":8.05,"l":8.0333,"n":29,"o":8.04,"t":"2026-10-15T19:20:00Z","v":994,"vw":8.040619},{"c":8.04,"h":8.05,"l":8.03,"n":78,"o":8.05,"t":"2026-10-15T19:25:00Z","v":5132,"vw":8.040845},{"c":8.06,"h":8.06,"l":8.05,"n":46,"o":8.05,"t":"2026-10-15T19:30:00Z","v":1853,"vw":8.051114},{"c":8.05,"h":8.07,"l":8.05,"n":110,"o":8.06,"t":"2026-10-15T19:35:00Z","v":6209,"vw":8.059242},{"c":8.08,"h":8.09,"l":8.055,"n":107,"o":8.055,"t":"2026-10-15T19:40:00Z","v":7286,"vw":8.070959},{"c":8.08,"h":8.09,"l":8.07,"n":86,"o":8.09,"t":"2026-10-15T19:45:00Z","v":5521,"vw":8.079084},{"c":8.09,"h":8.1,"l":8.055,"n":247,"o":8.07,"t":"2026-10-15T19:50:00Z","v":19369,"vw":8.081319},{"c":8.14,"h":8.14,"l":8.075,"n":460,"o":8.09,"t":"2026-10-15T19:55:00Z","v":35641,"vw":8.105598},{"c":8.1,"h":8.1,"l":8.1,"n":20,"o":8.1,"t":"2026-10-15T20:00:00Z","v":12860,"vw":8.1},{"c":8.05,"h":8.05,"l":8,"n":3,"o":8,"t":"2026-10-16T08:00:00Z","v":276,"vw":8.025},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-16T13:15:00Z","v":100,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-16T13:20:00Z","v":900,"vw":8.5},{"c":8.08,"h":8.08,"l":8,"n":50,"o":8.06,"t":"2026-10-16T13:30:00Z","v":11305,"vw":8.037976},{"c":8.165,"h":8.165,"l":8.105,"n":57,"o":8.11,"t":"2026-10-16T13:35:00Z","v":3375,"vw":8.123148},{"c":8.25,"h":8.255,"l":8.165,"n":69,"o":8.165,"t":"2026-10-16T13:40:00Z","v":3565,"vw":8.233932},{"c":8.2208,"h":8.2208,"l":8.2208,"n":15,"o":8.2208,"t":"2026-10-16T13:45:00Z","v":866,"vw":8.2208},{"c":8.25,"h":8.25,"l":8.25,"n":8,"o":8.25,"t":"2026-10-16T13:50:00Z","v":1069,"vw":8.25},{"c":8.225,"h":8.24,"l":8.225,"n":33,"o":8.24,"t":"2026-10-16T13:55:00Z","v":1719,"vw":8.227307},{"c":8.17,"h":8.225,"l":8.17,"n":43,"o":8.225,"t":"2026-10-16T14:00:00Z","v":2231,"vw":8.187059},{"c":8.19,"h":8.19,"l":8.18,"n":20,"o":8.18,"t":"2026-10-16T14:05:00Z","v":1123,"vw":8.185751},{"c":8.2,"h":8.205,"l":8.17,"n":249,"o":8.2,"t":"2026-10-16T14:10:00Z","v":22619,"vw":8.189711},{"c":8.21,"h":8.23,"l":8.21,"n":34,"o":8.21,"t":"2026-10-16T14:15:00Z","v":2668,"vw":8.213038},{"c":8.24,"h":8.24,"l":8.22,"n":15,"o":8.22,"t":"2026-10-16T14:20:00Z","v":1442,"vw":8.230883},{"c":8.235,"h":8.26,"l":8.23,"n":43,"o":8.2549,"t":"2026-10-16T14:25:00Z","v":2752,"vw":8.249062},{"c":8.2499,"h":8.2499,"l":8.2,"n":68,"o":8.23,"t":"2026-10-16T14:30:00Z","v":5475,"vw":8.218672},{"c":8.21,"h":8.22,"l":8.21,"n":10,"o":8.22,"t":"2026-10-16T14:35:00Z","v":996,"vw":8.213333},{"c":8.22,"h":8.22,"l":8.2,"n":14,"o":8.2,"t":"2026-10-16T14:40:00Z","v":853,"vw":8.216678},{"c":8.21,"h":8.21,"l":8.1836,"n":29,"o":8.21,"t":"2026-10-16T14:45:00Z","v":2013,"vw":8.203133},{"c":8.2,"h":8.225,"l":8.18,"n":71,"o":8.22,"t":"2026-10-16T14:50:00Z","v":5507,"vw":8.207622},{"c":8.2,"h":8.2,"l":8.18,"n":96,"o":8.2,"t":"2026-10-16T14:55:00Z","v":6119,"vw":8.193913},{"c":8.2,"h":8.2,"l":8.18,"n":34,"o":8.19,"t":"2026-10-16T15:00:00Z","v":2843,"vw":8.189111},{"c":8.185,"h":8.21,"l":8.185,"n":25,"o":8.21,"t":"2026-10-16T15:05:00Z","v":1870,"vw":8.193081},{"c":8.18,"h":8.2,"l":8.175,"n":40,"o":8.2,"t":"2026-10-16T15:10:00Z","v":3445,"vw":8.184231},{"c":8.17,"h":8.18,"l":8.16,"n":25,"o":8.17,"t":"2026-10-16T15:15:00Z","v":2544,"vw":8.169573},{"c":8.145,"h":8.18,"l":8.14,"n":71,"o":8.18,"t":"2026-10-16T15:20:00Z","v":6821,"vw":8.156453},{"c":8.155,"h":8.155,"l":8.14,"n":67,"o":8.14,"t":"2026-10-16T15:25:00Z","v":2288,"vw":8.149851},{"c":8.155,"h":8.16,"l":8.15,"n":19,"o":8.15,"t":"2026-10-16T15:30:00Z","v":1643,"vw":8.154301},{"c":8.16,"h":8.1698,"l":8.16,"n":33,"o":8.16,"t":"2026-10-16T15:35:00Z","v":3459,"vw":8.163814},{"c":8.12,"h":8.16,"l":8.12,"n":33,"o":8.16,"t":"2026-10-16T15:40:00Z","v":1235,"vw":8.145714},{"c":8.11,"h":8.12,"l":8.11,"n":13,"o":8.12,"t":"2026-10-16T15:45:00Z","v":740,"vw":8.116},{"c":8.085,"h":8.1,"l":8.08,"n":18,"o":8.1,"t":"2026-10-16T15:50:00Z","v":851,"vw":8.094167},{"c":8.06,"h":8.06,"l":8.06,"n":13,"o":8.06,"t":"2026-10-16T15:55:00Z","v":398,"vw":8.06},{"c":8.04,"h":8.06,"l":8.03,"n":68,"o":8.05,"t":"2026-10-16T16:00:00Z","v":7723,"vw":8.03969},{"c":8.04,"h":8.04,"l":8.02,"n":21,"o":8.035,"t":"2026-10-16T16:05:00Z","v":1423,"vw":8.03188},{"c":8.07,"h":8.08,"l":8.03,"n":51,"o":8.03,"t":"2026-10-16T16:10:00Z","v":7504,"vw":8.046103},{"c":8.055,"h":8.06,"l":8.05,"n":27,"o":8.06,"t":"2026-10-16T16:15:00Z","v":1036,"vw":8.056141},{"c":8.06,"h":8.06,"l":8.05,"n":21,"o":8.05,"t":"2026-10-16T16:20:00Z","v":1249,"vw":8.056324},{"c":8.06,"h":8.06,"l":8.056,"n":15,"o":8.056,"t":"2026-10-16T16:25:00Z","v":443,"vw":8.057786},{"c":8.06,"h":8.06,"l":8.06,"n":12,"o":8.06,"t":"2026-10-16T16:30:00Z","v":479,"vw":8.06},{"c":8.035,"h":8.035,"l":8.03,"n":15,"o":8.03,"t":"2026-10-16T16:35:00Z","v":511,"vw":8.0325},{"c":8.06,"h":8.06,"l":8.05,"n":20,"o":8.05,"t":"2026-10-16T16:40:00Z","v":680,"vw":8.052415},{"c":8.06,"h":8.06,"l":8.06,"n":14,"o":8.06,"t":"2026-10-16T16:45:00Z","v":887,"vw":8.06},{"c":8.0201,"h":8.0201,"l":8.0201,"n":2,"o":8.0201,"t":"2026-10-16T16:50:00Z","v":2136,"vw":8.0201},{"c":8.03,"h":8.04,"l":8.03,"n":7,"o":8.04,"t":"2026-10-16T16:55:00Z","v":895,"vw":8.031935},{"c":8.02,"h":8.03,"l":8.02,"n":18,"o":8.03,"t":"2026-10-16T17:00:00Z","v":930,"vw":8.021429},{"c":8,"h":8.01,"l":8,"n":41,"o":8.01,"t":"2026-10-16T17:05:00Z","v":3582,"vw":8.000355},{"c":8,"h":8.01,"l":8,"n":48,"o":8.01,"t":"2026-10-16T17:10:00Z","v":3013,"vw":8.004252},{"c":7.99,"h":7.99,"l":7.99,"n":5,"o":7.99,"t":"2026-10-16T17:15:00Z","v":350,"vw":7.99},{"c":7.98,"h":7.98,"l":7.98,"n":36,"o":7.98,"t":"2026-10-16T17:20:00Z","v":1503,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":5,"o":7.98,"t":"2026-10-16T17:25:00Z","v":177,"vw":7.98},{"c":8,"h":8,"l":7.99,"n":27,"o":7.99,"t":"2026-10-16T17:30:00Z","v":1079,"vw":7.995618},{"c":8.01,"h":8.01,"l":8.01,"n":8,"o":8.01,"t":"2026-10-16T17:35:00Z","v":549,"vw":8.01},{"c":8.06,"h":8.065,"l":8.02,"n":49,"o":8.02,"t":"2026-10-16T17:40:00Z","v":2127,"vw":8.048956},{"c":8.01,"h":8.0413,"l":8,"n":68,"o":8.03,"t":"2026-10-16T17:45:00Z","v":3026,"vw":8.020054},{"c":8.0005,"h":8.01,"l":8.0005,"n":22,"o":8.01,"t":"2026-10-16T17:50:00Z","v":425,"vw":8.004623},{"c":8.005,"h":8.005,"l":8.005,"n":9,"o":8.005,"t":"2026-10-16T17:55:00Z","v":533,"vw":8.005},{"c":7.99,"h":8,"l":7.99,"n":59,"o":8,"t":"2026-10-16T18:00:00Z","v":4127,"vw":7.993901},{"c":8,"h":8,"l":7.9828,"n":61,"o":7.99,"t":"2026-10-16T18:05:00Z","v":3103,"vw":7.995858},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-16T18:15:00Z","v":106,"vw":8},{"c":7.98,"h":7.99,"l":7.98,"n":30,"o":7.99,"t":"2026-10-16T18:20:00Z","v":1346,"vw":7.987059},{"c":7.98,"h":7.98,"l":7.97,"n":24,"o":7.98,"t":"2026-10-16T18:30:00Z","v":2982,"vw":7.979157},{"c":7.98,"h":7.99,"l":7.98,"n":48,"o":7.99,"t":"2026-10-16T18:40:00Z","v":1859,"vw":7.98507},{"c":7.98,"h":7.98,"l":7.98,"n":7,"o":7.98,"t":"2026-10-16T18:45:00Z","v":195,"vw":7.98},{"c":7.975,"h":7.98,"l":7.97,"n":37,"o":7.98,"t":"2026-10-16T18:50:00Z","v":1037,"vw":7.975},{"c":7.9751,"h":7.9751,"l":7.9751,"n":14,"o":7.9751,"t":"2026-10-16T18:55:00Z","v":355,"vw":7.9751},{"c":7.965,"h":7.97,"l":7.95,"n":48,"o":7.97,"t":"2026-10-16T19:00:00Z","v":2480,"vw":7.961933},{"c":7.97,"h":7.98,"l":7.965,"n":22,"o":7.98,"t":"2026-10-16T19:05:00Z","v":958,"vw":7.97125},{"c":8.02,"h":8.02,"l":7.98,"n":131,"o":7.98,"t":"2026-10-16T19:10:00Z","v":12740,"vw":7.999099},{"c":8.03,"h":8.05,"l":8.02,"n":63,"o":8.02,"t":"2026-10-16T19:15:00Z","v":4446,"vw":8.041421},{"c":8.04,"h":8.045,"l":8.035,"n":64,"o":8.04,"t":"2026-10-16T19:20:00Z","v":5055,"vw":8.03921},{"c":8.04,"h":8.04,"l":8.02,"n":57,"o":8.03,"t":"2026-10-16T19:25:00Z","v":1922,"vw":8.033759},{"c":8.05,"h":8.06,"l":8.05,"n":91,"o":8.05,"t":"2026-10-16T19:30:00Z","v":4438,"vw":8.055873},{"c":8.05,"h":8.05,"l":8.04,"n":30,"o":8.05,"t":"2026-10-16T19:35:00Z","v":1131,"vw":8.046753},{"c":8.025,"h":8.055,"l":8.025,"n":82,"o":8.05,"t":"2026-10-16T19:40:00Z","v":5146,"vw":8.044773},{"c":8.03,"h":8.04,"l":8.03,"n":73,"o":8.03,"t":"2026-10-16T19:45:00Z","v":3803,"vw":8.03566},{"c":8.07,"h":8.07,"l":8.03,"n":119,"o":8.04,"t":"2026-10-16T19:50:00Z","v":5210,"vw":8.05311},{"c":8.05,"h":8.09,"l":8.04,"n":354,"o":8.07,"t":"2026-10-16T19:55:00Z","v":19154,"vw":8.065972},{"c":8.04,"h":8.1,"l":8.04,"n":9,"o":8.04,"t":"2026-10-16T20:00:00Z","v":24182,"vw":8.042849},{"c":8.06,"h":8.119,"l":8.055,"n":27,"o":8.07,"t":"2026-10-19T13:30:00Z","v":2950,"vw":8.069388},{"c":8.055,"h":8.055,"l":8.055,"n":2,"o":8.055,"t":"2026-10-19T13:35:00Z","v":103,"vw":8.055},{"c":7.99,"h":8,"l":7.95,"n":65,"o":8,"t":"2026-10-19T13:40:00Z","v":3755,"vw":7.97606},{"c":7.93,"h":7.975,"l":7.91,"n":60,"o":7.975,"t":"2026-10-19T13:45:00Z","v":5288,"vw":7.942374},{"c":7.945,"h":7.955,"l":7.927,"n":9,"o":7.955,"t":"2026-10-19T13:50:00Z","v":437,"vw":7.9455},{"c":7.99,"h":7.99,"l":7.94,"n":3,"o":7.94,"t":"2026-10-19T13:55:00Z","v":405,"vw":7.9525},{"c":7.935,"h":7.94,"l":7.935,"n":11,"o":7.94,"t":"2026-10-19T14:00:00Z","v":746,"vw":7.937143},{"c":7.94,"h":7.94,"l":7.9166,"n":14,"o":7.935,"t":"2026-10-19T14:10:00Z","v":1351,"vw":7.934911},{"c":8,"h":8,"l":7.9899,"n":13,"o":7.9899,"t":"2026-10-19T14:15:00Z","v":582,"vw":7.993828},{"c":7.95,"h":7.98,"l":7.95,"n":46,"o":7.98,"t":"2026-10-19T14:20:00Z","v":2660,"vw":7.951666},{"c":7.975,"h":7.975,"l":7.97,"n":16,"o":7.97,"t":"2026-10-19T14:25:00Z","v":513,"vw":7.973},{"c":7.955,"h":7.955,"l":7.932,"n":35,"o":7.95,"t":"2026-10-19T14:30:00Z","v":5099,"vw":7.945116},{"c":7.965,"h":7.965,"l":7.9472,"n":13,"o":7.96,"t":"2026-10-19T14:40:00Z","v":813,"vw":7.957771},{"c":7.965,"h":7.965,"l":7.965,"n":2,"o":7.965,"t":"2026-10-19T14:45:00Z","v":200,"vw":7.965},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-19T14:50:00Z","v":200,"vw":7.95},{"c":7.97,"h":7.97,"l":7.97,"n":5,"o":7.97,"t":"2026-10-19T14:55:00Z","v":142,"vw":7.97},{"c":7.9501,"h":7.9501,"l":7.9501,"n":1,"o":7.9501,"t":"2026-10-19T15:00:00Z","v":200,"vw":7.9501},{"c":7.9596,"h":7.97,"l":7.9596,"n":9,"o":7.97,"t":"2026-10-19T15:10:00Z","v":761,"vw":7.965638},{"c":7.97,"h":7.97,"l":7.9548,"n":4,"o":7.9548,"t":"2026-10-19T15:15:00Z","v":436,"vw":7.9586},{"c":7.995,"h":7.995,"l":7.995,"n":17,"o":7.995,"t":"2026-10-19T15:20:00Z","v":520,"vw":7.995},{"c":8,"h":8.005,"l":8,"n":17,"o":8.005,"t":"2026-10-19T15:25:00Z","v":813,"vw":8.00119},{"c":7.97,"h":8.005,"l":7.97,"n":68,"o":8.005,"t":"2026-10-19T15:30:00Z","v":2148,"vw":7.986799},{"c":7.98,"h":7.99,"l":7.98,"n":9,"o":7.99,"t":"2026-10-19T15:35:00Z","v":1430,"vw":7.988467},{"c":7.965,"h":7.97,"l":7.965,"n":18,"o":7.97,"t":"2026-10-19T15:40:00Z","v":995,"vw":7.969107},{"c":7.975,"h":7.975,"l":7.975,"n":2,"o":7.975,"t":"2026-10-19T15:50:00Z","v":357,"vw":7.975},{"c":7.9746,"h":7.9746,"l":7.9746,"n":5,"o":7.9746,"t":"2026-10-19T15:55:00Z","v":420,"vw":7.9746},{"c":7.945,"h":7.96,"l":7.94,"n":40,"o":7.96,"t":"2026-10-19T16:00:00Z","v":1829,"vw":7.949386},{"c":7.95,"h":7.9699,"l":7.94,"n":27,"o":7.9699,"t":"2026-10-19T16:05:00Z","v":1599,"vw":7.948652},{"c":7.96,"h":7.96,"l":7.9599,"n":8,"o":7.9599,"t":"2026-10-19T16:10:00Z","v":1258,"vw":7.959917},{"c":7.96,"h":7.96,"l":7.955,"n":12,"o":7.955,"t":"2026-10-19T16:15:00Z","v":2926,"vw":7.955185},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-10-19T16:20:00Z","v":302,"vw":7.96},{"c":7.94,"h":7.95,"l":7.94,"n":52,"o":7.95,"t":"2026-10-19T16:30:00Z","v":1828,"vw":7.944444},{"c":7.926,"h":7.926,"l":7.926,"n":6,"o":7.926,"t":"2026-10-19T16:40:00Z","v":200,"vw":7.926},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-19T16:45:00Z","v":100,"vw":7.94},{"c":7.92,"h":7.92,"l":7.92,"n":39,"o":7.92,"t":"2026-10-19T17:05:00Z","v":1259,"vw":7.92},{"c":7.93,"h":7.93,"l":7.91,"n":21,"o":7.92,"t":"2026-10-19T17:10:00Z","v":1380,"vw":7.924169},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-19T17:20:00Z","v":249,"vw":7.94},{"c":7.94,"h":7.94,"l":7.94,"n":10,"o":7.94,"t":"2026-10-19T17:25:00Z","v":235,"vw":7.94},{"c":7.95,"h":7.95,"l":7.95,"n":10,"o":7.95,"t":"2026-10-19T17:30:00Z","v":390,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":4,"o":7.95,"t":"2026-10-19T17:35:00Z","v":103,"vw":7.95},{"c":7.94,"h":7.94,"l":7.93,"n":35,"o":7.93,"t":"2026-10-19T17:40:00Z","v":1168,"vw":7.933125},{"c":7.92,"h":7.92,"l":7.92,"n":19,"o":7.92,"t":"2026-10-19T17:45:00Z","v":479,"vw":7.92},{"c":7.925,"h":7.93,"l":7.92,"n":63,"o":7.92,"t":"2026-10-19T17:50:00Z","v":6587,"vw":7.927782},{"c":7.95,"h":7.95,"l":7.935,"n":47,"o":7.95,"t":"2026-10-19T18:00:00Z","v":1550,"vw":7.944444},{"c":7.95,"h":7.95,"l":7.95,"n":18,"o":7.95,"t":"2026-10-19T18:05:00Z","v":829,"vw":7.95},{"c":7.95,"h":7.96,"l":7.95,"n":13,"o":7.95,"t":"2026-10-19T18:10:00Z","v":803,"vw":7.951538},{"c":7.955,"h":7.955,"l":7.955,"n":10,"o":7.955,"t":"2026-10-19T18:15:00Z","v":447,"vw":7.955},{"c":7.955,"h":7.955,"l":7.955,"n":1,"o":7.955,"t":"2026-10-19T18:20:00Z","v":100,"vw":7.955},{"c":7.945,"h":7.945,"l":7.94,"n":34,"o":7.94,"t":"2026-10-19T18:25:00Z","v":1430,"vw":7.941634},{"c":7.9495,"h":7.9495,"l":7.93,"n":15,"o":7.93,"t":"2026-10-19T18:30:00Z","v":482,"vw":7.93975},{"c":7.9455,"h":7.9455,"l":7.9455,"n":9,"o":7.9455,"t":"2026-10-19T18:35:00Z","v":226,"vw":7.9455},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-19T18:40:00Z","v":100,"vw":7.96},{"c":7.95,"h":7.96,"l":7.95,"n":17,"o":7.96,"t":"2026-10-19T18:45:00Z","v":610,"vw":7.953333},{"c":7.955,"h":7.955,"l":7.955,"n":8,"o":7.955,"t":"2026-10-19T18:50:00Z","v":627,"vw":7.955},{"c":7.96,"h":7.96,"l":7.96,"n":14,"o":7.96,"t":"2026-10-19T18:55:00Z","v":415,"vw":7.96},{"c":7.98,"h":7.98,"l":7.97,"n":61,"o":7.97,"t":"2026-10-19T19:05:00Z","v":2361,"vw":7.973572},{"c":7.97,"h":7.985,"l":7.96,"n":113,"o":7.985,"t":"2026-10-19T19:10:00Z","v":5135,"vw":7.974928},{"c":7.99,"h":7.99,"l":7.9715,"n":40,"o":7.9715,"t":"2026-10-19T19:20:00Z","v":1272,"vw":7.978269},{"c":8,"h":8,"l":7.98,"n":45,"o":7.98,"t":"2026-10-19T19:30:00Z","v":1915,"vw":7.993939},{"c":8.005,"h":8.005,"l":7.99,"n":22,"o":7.99,"t":"2026-10-19T19:35:00Z","v":843,"vw":7.999257},{"c":8.01,"h":8.02,"l":8.005,"n":146,"o":8.01,"t":"2026-10-19T19:40:00Z","v":5315,"vw":8.008678},{"c":7.995,"h":8.01,"l":7.995,"n":66,"o":8.01,"t":"2026-10-19T19:45:00Z","v":2698,"vw":7.998211},{"c":7.9,"h":7.98,"l":7.9,"n":110,"o":7.98,"t":"2026-10-19T19:50:00Z","v":7497,"vw":7.948665},{"c":7.9,"h":7.9,"l":7.86,"n":449,"o":7.9,"t":"2026-10-19T19:55:00Z","v":35567,"vw":7.884879},{"c":7.9,"h":7.91,"l":7.9,"n":9,"o":7.9,"t":"2026-10-19T20:00:00Z","v":14012,"vw":7.900664},{"c":7.735,"h":7.8,"l":7.68,"n":57,"o":7.8,"t":"2026-10-20T13:30:00Z","v":4495,"vw":7.747709},{"c":7.7901,"h":7.8,"l":7.75,"n":24,"o":7.75,"t":"2026-10-20T13:35:00Z","v":5199,"vw":7.787679},{"c":7.835,"h":7.835,"l":7.8336,"n":6,"o":7.835,"t":"2026-10-20T13:40:00Z","v":520,"vw":7.83472},{"c":7.84,"h":7.87,"l":7.82,"n":79,"o":7.83,"t":"2026-10-20T13:45:00Z","v":3560,"vw":7.834762},{"c":7.84,"h":7.84,"l":7.84,"n":14,"o":7.84,"t":"2026-10-20T13:50:00Z","v":2330,"vw":7.84},{"c":7.823,"h":7.85,"l":7.823,"n":4,"o":7.85,"t":"2026-10-20T13:55:00Z","v":291,"vw":7.833},{"c":7.87,"h":7.87,"l":7.87,"n":9,"o":7.87,"t":"2026-10-20T14:00:00Z","v":618,"vw":7.87},{"c":7.87,"h":7.895,"l":7.86,"n":20,"o":7.895,"t":"2026-10-20T14:10:00Z","v":920,"vw":7.867666},{"c":7.9,"h":7.9,"l":7.9,"n":6,"o":7.9,"t":"2026-10-20T14:15:00Z","v":133,"vw":7.9},{"c":7.93,"h":7.93,"l":7.915,"n":15,"o":7.915,"t":"2026-10-20T14:20:00Z","v":540,"vw":7.92625},{"c":8,"h":8,"l":7.93,"n":117,"o":7.96,"t":"2026-10-20T14:25:00Z","v":7684,"vw":7.947177},{"c":8.005,"h":8.005,"l":8,"n":22,"o":8,"t":"2026-10-20T14:30:00Z","v":1112,"vw":8.000714},{"c":8.01,"h":8.01,"l":8,"n":37,"o":8,"t":"2026-10-20T14:35:00Z","v":1341,"vw":8.008333},{"c":8.04,"h":8.04,"l":8.01,"n":52,"o":8.01,"t":"2026-10-20T14:40:00Z","v":1677,"vw":8.032667},{"c":7.9641,"h":8.045,"l":7.9641,"n":81,"o":8.0256,"t":"2026-10-20T14:45:00Z","v":4412,"vw":8.007433},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-20T14:50:00Z","v":133,"vw":7.95},{"c":7.965,"h":7.97,"l":7.96,"n":10,"o":7.96,"t":"2026-10-20T14:55:00Z","v":361,"vw":7.965},{"c":7.965,"h":7.965,"l":7.965,"n":8,"o":7.965,"t":"2026-10-20T15:00:00Z","v":388,"vw":7.965},{"c":7.965,"h":7.965,"l":7.965,"n":3,"o":7.965,"t":"2026-10-20T15:05:00Z","v":184,"vw":7.965},{"c":7.93,"h":7.95,"l":7.93,"n":41,"o":7.95,"t":"2026-10-20T15:10:00Z","v":1647,"vw":7.944167},{"c":7.9,"h":7.9,"l":7.9,"n":20,"o":7.9,"t":"2026-10-20T15:15:00Z","v":467,"vw":7.9},{"c":7.895,"h":7.895,"l":7.88,"n":9,"o":7.89,"t":"2026-10-20T15:20:00Z","v":631,"vw":7.889},{"c":7.89,"h":7.89,"l":7.89,"n":39,"o":7.89,"t":"2026-10-20T15:25:00Z","v":1452,"vw":7.89},{"c":7.88,"h":7.88,"l":7.88,"n":11,"o":7.88,"t":"2026-10-20T15:30:00Z","v":352,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":6,"o":7.88,"t":"2026-10-20T15:35:00Z","v":214,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":39,"o":7.88,"t":"2026-10-20T15:40:00Z","v":741,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":11,"o":7.88,"t":"2026-10-20T15:45:00Z","v":314,"vw":7.88},{"c":7.8825,"h":7.8825,"l":7.8825,"n":7,"o":7.8825,"t":"2026-10-20T15:50:00Z","v":263,"vw":7.8825},{"c":7.88,"h":7.88,"l":7.875,"n":73,"o":7.875,"t":"2026-10-20T15:55:00Z","v":3660,"vw":7.876154},{"c":7.88,"h":7.9,"l":7.88,"n":45,"o":7.9,"t":"2026-10-20T16:00:00Z","v":3218,"vw":7.880833},{"c":7.885,"h":7.885,"l":7.88,"n":66,"o":7.88,"t":"2026-10-20T16:05:00Z","v":2177,"vw":7.883221},{"c":7.89,"h":7.89,"l":7.8728,"n":26,"o":7.8728,"t":"2026-10-20T16:10:00Z","v":1410,"vw":7.882833},{"c":7.87,"h":7.87,"l":7.87,"n":25,"o":7.87,"t":"2026-10-20T16:15:00Z","v":1326,"vw":7.87},{"c":7.88,"h":7.89,"l":7.87,"n":39,"o":7.88,"t":"2026-10-20T16:25:00Z","v":1074,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":12,"o":7.88,"t":"2026-10-20T16:30:00Z","v":513,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":8,"o":7.88,"t":"2026-10-20T16:35:00Z","v":569,"vw":7.88},{"c":7.895,"h":7.895,"l":7.89,"n":18,"o":7.89,"t":"2026-10-20T16:40:00Z","v":272,"vw":7.892315},{"c":7.885,"h":7.885,"l":7.88,"n":25,"o":7.88,"t":"2026-10-20T16:45:00Z","v":1037,"vw":7.882},{"c":7.86,"h":7.87,"l":7.86,"n":27,"o":7.87,"t":"2026-10-20T16:50:00Z","v":1176,"vw":7.863333},{"c":7.855,"h":7.855,"l":7.855,"n":16,"o":7.855,"t":"2026-10-20T17:00:00Z","v":767,"vw":7.855},{"c":7.855,"h":7.855,"l":7.855,"n":8,"o":7.855,"t":"2026-10-20T17:05:00Z","v":213,"vw":7.855},{"c":7.86,"h":7.86,"l":7.86,"n":14,"o":7.86,"t":"2026-10-20T17:15:00Z","v":2032,"vw":7.86},{"c":7.87,"h":7.88,"l":7.83,"n":65,"o":7.855,"t":"2026-10-20T17:20:00Z","v":7768,"vw":7.85478},{"c":7.825,"h":7.87,"l":7.82,"n":63,"o":7.87,"t":"2026-10-20T17:25:00Z","v":2883,"vw":7.840812},{"c":7.845,"h":7.86,"l":7.845,"n":47,"o":7.855,"t":"2026-10-20T17:30:00Z","v":2990,"vw":7.851068},{"c":7.85,"h":7.85,"l":7.84,"n":12,"o":7.85,"t":"2026-10-20T17:35:00Z","v":1288,"vw":7.849091},{"c":7.84,"h":7.84,"l":7.84,"n":17,"o":7.84,"t":"2026-10-20T17:40:00Z","v":673,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":19,"o":7.84,"t":"2026-10-20T17:45:00Z","v":460,"vw":7.84},{"c":7.83,"h":7.83,"l":7.83,"n":75,"o":7.83,"t":"2026-10-20T17:50:00Z","v":4054,"vw":7.83},{"c":7.87,"h":7.87,"l":7.85,"n":42,"o":7.85,"t":"2026-10-20T17:55:00Z","v":1843,"vw":7.854},{"c":7.87,"h":7.87,"l":7.85,"n":28,"o":7.86,"t":"2026-10-20T18:00:00Z","v":1389,"vw":7.854878},{"c":7.88,"h":7.88,"l":7.87,"n":17,"o":7.87,"t":"2026-10-20T18:05:00Z","v":368,"vw":7.873333},{"c":7.88,"h":7.88,"l":7.855,"n":48,"o":7.88,"t":"2026-10-20T18:10:00Z","v":2982,"vw":7.873636},{"c":7.865,"h":7.8825,"l":7.86,"n":44,"o":7.8825,"t":"2026-10-20T18:15:00Z","v":1746,"vw":7.868057},{"c":7.86,"h":7.86,"l":7.86,"n":9,"o":7.86,"t":"2026-10-20T18:25:00Z","v":1654,"vw":7.86},{"c":7.865,"h":7.865,"l":7.86,"n":6,"o":7.86,"t":"2026-10-20T18:30:00Z","v":219,"vw":7.8625},{"c":7.8406,"h":7.85,"l":7.8406,"n":23,"o":7.85,"t":"2026-10-20T18:35:00Z","v":1111,"vw":7.845971},{"c":7.84,"h":7.855,"l":7.84,"n":15,"o":7.855,"t":"2026-10-20T18:40:00Z","v":519,"vw":7.8475},{"c":7.85,"h":7.85,"l":7.85,"n":21,"o":7.85,"t":"2026-10-20T18:45:00Z","v":674,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":7,"o":7.84,"t":"2026-10-20T18:50:00Z","v":892,"vw":7.84},{"c":7.84,"h":7.85,"l":7.84,"n":27,"o":7.85,"t":"2026-10-20T18:55:00Z","v":5975,"vw":7.840353},{"c":7.86,"h":7.86,"l":7.84,"n":26,"o":7.84,"t":"2026-10-20T19:00:00Z","v":1124,"vw":7.848},{"c":7.86,"h":7.86,"l":7.855,"n":50,"o":7.86,"t":"2026-10-20T19:05:00Z","v":1964,"vw":7.859616},{"c":7.855,"h":7.87,"l":7.855,"n":47,"o":7.87,"t":"2026-10-20T19:10:00Z","v":2132,"vw":7.857941},{"c":7.83,"h":7.84,"l":7.83,"n":59,"o":7.84,"t":"2026-10-20T19:15:00Z","v":3412,"vw":7.834173},{"c":7.82,"h":7.82,"l":7.82,"n":12,"o":7.82,"t":"2026-10-20T19:20:00Z","v":459,"vw":7.82},{"c":7.8256,"h":7.8256,"l":7.825,"n":29,"o":7.825,"t":"2026-10-20T19:25:00Z","v":748,"vw":7.825156},{"c":7.83,"h":7.84,"l":7.825,"n":78,"o":7.825,"t":"2026-10-20T19:30:00Z","v":11878,"vw":7.826415},{"c":7.83,"h":7.83,"l":7.83,"n":15,"o":7.83,"t":"2026-10-20T19:35:00Z","v":920,"vw":7.83},{"c":7.82,"h":7.83,"l":7.82,"n":44,"o":7.83,"t":"2026-10-20T19:40:00Z","v":2025,"vw":7.822718},{"c":7.83,"h":7.83,"l":7.82,"n":205,"o":7.82,"t":"2026-10-20T19:45:00Z","v":20165,"vw":7.825122},{"c":7.8,"h":7.835,"l":7.8,"n":111,"o":7.835,"t":"2026-10-20T19:50:00Z","v":6675,"vw":7.825695},{"c":7.78,"h":7.8,"l":7.76,"n":386,"o":7.8,"t":"2026-10-20T19:55:00Z","v":20071,"vw":7.778089},{"c":7.79,"h":7.79,"l":7.79,"n":16,"o":7.79,"t":"2026-10-20T20:00:00Z","v":10402,"vw":7.79},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-21T10:45:00Z","v":360,"vw":7.78},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-21T11:05:00Z","v":101,"vw":7.86},{"c":7.79,"h":7.83,"l":7.79,"n":38,"o":7.83,"t":"2026-10-21T13:30:00Z","v":3663,"vw":7.818262},{"c":7.82,"h":7.82,"l":7.735,"n":60,"o":7.8,"t":"2026-10-21T13:35:00Z","v":3277,"vw":7.76},{"c":7.81,"h":7.82,"l":7.7808,"n":28,"o":7.82,"t":"2026-10-21T13:40:00Z","v":1353,"vw":7.788},{"c":7.885,"h":7.885,"l":7.81,"n":78,"o":7.81,"t":"2026-10-21T13:45:00Z","v":5555,"vw":7.823513},{"c":7.859,"h":7.9,"l":7.859,"n":5,"o":7.9,"t":"2026-10-21T13:50:00Z","v":1172,"vw":7.862727},{"c":7.88,"h":7.9095,"l":7.88,"n":9,"o":7.9095,"t":"2026-10-21T13:55:00Z","v":424,"vw":7.89439},{"c":7.87,"h":7.88,"l":7.85,"n":71,"o":7.88,"t":"2026-10-21T14:00:00Z","v":4739,"vw":7.869945},{"c":7.85,"h":7.8995,"l":7.85,"n":22,"o":7.8995,"t":"2026-10-21T14:05:00Z","v":1368,"vw":7.867227},{"c":7.88,"h":7.88,"l":7.86,"n":16,"o":7.86,"t":"2026-10-21T14:10:00Z","v":607,"vw":7.87},{"c":7.88,"h":7.88,"l":7.875,"n":25,"o":7.875,"t":"2026-10-21T14:15:00Z","v":1952,"vw":7.878824},{"c":7.88,"h":7.8905,"l":7.875,"n":13,"o":7.89,"t":"2026-10-21T14:20:00Z","v":867,"vw":7.883698},{"c":7.915,"h":7.93,"l":7.8949,"n":47,"o":7.8995,"t":"2026-10-21T14:25:00Z","v":5193,"vw":7.916417},{"c":7.91,"h":7.91,"l":7.9,"n":21,"o":7.9,"t":"2026-10-21T14:30:00Z","v":1146,"vw":7.904403},{"c":7.91,"h":7.91,"l":7.88,"n":8,"o":7.88,"t":"2026-10-21T14:35:00Z","v":249,"vw":7.895},{"c":7.885,"h":7.885,"l":7.88,"n":8,"o":7.88,"t":"2026-10-21T14:40:00Z","v":1358,"vw":7.882668},{"c":7.85,"h":7.88,"l":7.85,"n":6,"o":7.87,"t":"2026-10-21T14:45:00Z","v":500,"vw":7.8625},{"c":7.91,"h":7.91,"l":7.875,"n":13,"o":7.875,"t":"2026-10-21T14:50:00Z","v":339,"vw":7.8925},{"c":7.85,"h":7.86,"l":7.84,"n":33,"o":7.86,"t":"2026-10-21T15:00:00Z","v":1467,"vw":7.852857},{"c":7.8695,"h":7.8695,"l":7.8695,"n":4,"o":7.8695,"t":"2026-10-21T15:05:00Z","v":117,"vw":7.8695},{"c":7.855,"h":7.855,"l":7.8409,"n":6,"o":7.8409,"t":"2026-10-21T15:10:00Z","v":467,"vw":7.844425},{"c":7.8773,"h":7.878,"l":7.87,"n":31,"o":7.87,"t":"2026-10-21T15:15:00Z","v":1471,"vw":7.87233},{"c":7.89,"h":7.9,"l":7.87,"n":34,"o":7.88,"t":"2026-10-21T15:20:00Z","v":3697,"vw":7.875846},{"c":7.9,"h":7.9,"l":7.89,"n":7,"o":7.89,"t":"2026-10-21T15:25:00Z","v":352,"vw":7.893333},{"c":7.88,"h":7.895,"l":7.88,"n":26,"o":7.895,"t":"2026-10-21T15:30:00Z","v":1399,"vw":7.883596},{"c":7.88,"h":7.88,"l":7.88,"n":4,"o":7.88,"t":"2026-10-21T15:35:00Z","v":112,"vw":7.88},{"c":7.875,"h":7.875,"l":7.87,"n":11,"o":7.87,"t":"2026-10-21T15:45:00Z","v":404,"vw":7.871938},{"c":7.8799,"h":7.8799,"l":7.87,"n":5,"o":7.87,"t":"2026-10-21T15:55:00Z","v":250,"vw":7.875519},{"c":7.86,"h":7.86,"l":7.86,"n":18,"o":7.86,"t":"2026-10-21T16:00:00Z","v":803,"vw":7.86},{"c":7.85,"h":7.85,"l":7.85,"n":16,"o":7.85,"t":"2026-10-21T16:05:00Z","v":599,"vw":7.85},{"c":7.845,"h":7.845,"l":7.845,"n":6,"o":7.845,"t":"2026-10-21T16:10:00Z","v":137,"vw":7.845},{"c":7.845,"h":7.845,"l":7.84,"n":4,"o":7.84,"t":"2026-10-21T16:15:00Z","v":356,"vw":7.842817},{"c":7.8532,"h":7.8532,"l":7.83,"n":9,"o":7.845,"t":"2026-10-21T16:20:00Z","v":689,"vw":7.846},{"c":7.845,"h":7.845,"l":7.845,"n":5,"o":7.845,"t":"2026-10-21T16:30:00Z","v":287,"vw":7.845},{"c":7.88,"h":7.88,"l":7.845,"n":48,"o":7.845,"t":"2026-10-21T16:35:00Z","v":2169,"vw":7.852124},{"c":7.86,"h":7.89,"l":7.86,"n":37,"o":7.89,"t":"2026-10-21T16:40:00Z","v":2134,"vw":7.872665},{"c":7.865,"h":7.865,"l":7.865,"n":11,"o":7.865,"t":"2026-10-21T16:45:00Z","v":346,"vw":7.865},{"c":7.845,"h":7.85,"l":7.845,"n":15,"o":7.85,"t":"2026-10-21T16:50:00Z","v":769,"vw":7.847581},{"c":7.87,"h":7.88,"l":7.845,"n":93,"o":7.845,"t":"2026-10-21T16:55:00Z","v":13760,"vw":7.857625},{"c":7.86,"h":7.87,"l":7.86,"n":12,"o":7.87,"t":"2026-10-21T17:00:00Z","v":1273,"vw":7.862544},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-21T17:05:00Z","v":100,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":8,"o":7.86,"t":"2026-10-21T17:10:00Z","v":512,"vw":7.86},{"c":7.88,"h":7.88,"l":7.86,"n":15,"o":7.87,"t":"2026-10-21T17:15:00Z","v":852,"vw":7.868516},{"c":7.865,"h":7.8758,"l":7.865,"n":24,"o":7.8758,"t":"2026-10-21T17:20:00Z","v":2548,"vw":7.871102},{"c":7.865,"h":7.865,"l":7.865,"n":4,"o":7.865,"t":"2026-10-21T17:25:00Z","v":231,"vw":7.865},{"c":7.83,"h":7.865,"l":7.83,"n":53,"o":7.85,"t":"2026-10-21T17:30:00Z","v":3723,"vw":7.848062},{"c":7.85,"h":7.85,"l":7.85,"n":8,"o":7.85,"t":"2026-10-21T17:35:00Z","v":1445,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-21T17:40:00Z","v":110,"vw":7.85},{"c":7.855,"h":7.855,"l":7.84,"n":4,"o":7.855,"t":"2026-10-21T17:45:00Z","v":519,"vw":7.85211},{"c":7.855,"h":7.855,"l":7.84,"n":11,"o":7.84,"t":"2026-10-21T17:50:00Z","v":913,"vw":7.847696},{"c":7.855,"h":7.855,"l":7.855,"n":1,"o":7.855,"t":"2026-10-21T17:55:00Z","v":100,"vw":7.855},{"c":7.87,"h":7.88,"l":7.87,"n":47,"o":7.87,"t":"2026-10-21T18:00:00Z","v":2938,"vw":7.871351},{"c":7.87,"h":7.88,"l":7.8501,"n":11,"o":7.88,"t":"2026-10-21T18:05:00Z","v":2567,"vw":7.854579},{"c":7.875,"h":7.875,"l":7.875,"n":2,"o":7.875,"t":"2026-10-21T18:10:00Z","v":200,"vw":7.875},{"c":7.875,"h":7.875,"l":7.875,"n":13,"o":7.875,"t":"2026-10-21T18:15:00Z","v":716,"vw":7.875},{"c":7.865,"h":7.87,"l":7.86,"n":21,"o":7.87,"t":"2026-10-21T18:20:00Z","v":1286,"vw":7.86226},{"c":7.85,"h":7.87,"l":7.85,"n":16,"o":7.865,"t":"2026-10-21T18:25:00Z","v":988,"vw":7.856432},{"c":7.91,"h":7.92,"l":7.88,"n":148,"o":7.88,"t":"2026-10-21T18:30:00Z","v":7497,"vw":7.902502},{"c":7.92,"h":7.92,"l":7.91,"n":25,"o":7.92,"t":"2026-10-21T18:35:00Z","v":1541,"vw":7.917273},{"c":7.92,"h":7.92,"l":7.91,"n":27,"o":7.92,"t":"2026-10-21T18:40:00Z","v":1590,"vw":7.918415},{"c":7.9,"h":7.92,"l":7.88,"n":97,"o":7.92,"t":"2026-10-21T18:45:00Z","v":5986,"vw":7.898976},{"c":7.89,"h":7.89,"l":7.87,"n":52,"o":7.87,"t":"2026-10-21T18:50:00Z","v":3523,"vw":7.882321},{"c":7.86,"h":7.89,"l":7.84,"n":78,"o":7.88,"t":"2026-10-21T18:55:00Z","v":4311,"vw":7.866},{"c":7.825,"h":7.84,"l":7.81,"n":162,"o":7.83,"t":"2026-10-21T19:00:00Z","v":6949,"vw":7.824721},{"c":7.83,"h":7.85,"l":7.83,"n":52,"o":7.84,"t":"2026-10-21T19:05:00Z","v":3723,"vw":7.842095},{"c":7.83,"h":7.85,"l":7.825,"n":48,"o":7.83,"t":"2026-10-21T19:10:00Z","v":3207,"vw":7.833958},{"c":7.86,"h":7.86,"l":7.845,"n":57,"o":7.85,"t":"2026-10-21T19:15:00Z","v":3610,"vw":7.854455},{"c":7.859,"h":7.86,"l":7.845,"n":68,"o":7.86,"t":"2026-10-21T19:20:00Z","v":3666,"vw":7.857617},{"c":7.88,"h":7.88,"l":7.8532,"n":108,"o":7.86,"t":"2026-10-21T19:25:00Z","v":5202,"vw":7.866796},{"c":7.865,"h":7.88,"l":7.865,"n":17,"o":7.88,"t":"2026-10-21T19:30:00Z","v":1473,"vw":7.868293},{"c":7.88,"h":7.89,"l":7.88,"n":114,"o":7.88,"t":"2026-10-21T19:35:00Z","v":7596,"vw":7.880909},{"c":7.88,"h":7.88,"l":7.86,"n":58,"o":7.88,"t":"2026-10-21T19:40:00Z","v":3461,"vw":7.873},{"c":7.885,"h":7.89,"l":7.87,"n":60,"o":7.87,"t":"2026-10-21T19:45:00Z","v":4059,"vw":7.883724},{"c":7.885,"h":7.89,"l":7.86,"n":136,"o":7.88,"t":"2026-10-21T19:50:00Z","v":6972,"vw":7.877287},{"c":7.91,"h":7.91,"l":7.87,"n":527,"o":7.88,"t":"2026-10-21T19:55:00Z","v":32670,"vw":7.881083},{"c":7.92,"h":7.92,"l":7.92,"n":8,"o":7.92,"t":"2026-10-21T20:00:00Z","v":12155,"vw":7.92},{"c":7.67,"h":7.685,"l":7.58,"n":228,"o":7.68,"t":"2026-10-22T13:30:00Z","v":14943,"vw":7.634251},{"c":7.705,"h":7.71,"l":7.655,"n":202,"o":7.676,"t":"2026-10-22T13:35:00Z","v":17568,"vw":7.684643},{"c":7.705,"h":7.705,"l":7.705,"n":5,"o":7.705,"t":"2026-10-22T13:40:00Z","v":375,"vw":7.705},{"c":7.66,"h":7.74,"l":7.65,"n":128,"o":7.69,"t":"2026-10-22T13:45:00Z","v":13163,"vw":7.698318},{"c":7.64,"h":7.67,"l":7.64,"n":26,"o":7.67,"t":"2026-10-22T13:50:00Z","v":1960,"vw":7.663388},{"c":7.7,"h":7.7,"l":7.66,"n":40,"o":7.66,"t":"2026-10-22T13:55:00Z","v":2257,"vw":7.675834},{"c":7.675,"h":7.69,"l":7.65,"n":11,"o":7.68,"t":"2026-10-22T14:00:00Z","v":816,"vw":7.671583},{"c":7.655,"h":7.675,"l":7.63,"n":43,"o":7.675,"t":"2026-10-22T14:05:00Z","v":3178,"vw":7.650432},{"c":7.665,"h":7.665,"l":7.66,"n":14,"o":7.66,"t":"2026-10-22T14:10:00Z","v":408,"vw":7.6625},{"c":7.66,"h":7.66,"l":7.63,"n":14,"o":7.64,"t":"2026-10-22T14:15:00Z","v":512,"vw":7.645714},{"c":7.63,"h":7.63,"l":7.63,"n":10,"o":7.63,"t":"2026-10-22T14:20:00Z","v":366,"vw":7.63},{"c":7.6,"h":7.61,"l":7.58,"n":76,"o":7.61,"t":"2026-10-22T14:25:00Z","v":59941,"vw":7.599373},{"c":7.595,"h":7.595,"l":7.58,"n":53,"o":7.58,"t":"2026-10-22T14:30:00Z","v":3315,"vw":7.581288},{"c":7.58,"h":7.58,"l":7.57,"n":27,"o":7.58,"t":"2026-10-22T14:35:00Z","v":2555,"vw":7.574966},{"c":7.625,"h":7.63,"l":7.59,"n":50,"o":7.59,"t":"2026-10-22T14:40:00Z","v":3742,"vw":7.603548},{"c":7.59,"h":7.63,"l":7.57,"n":125,"o":7.625,"t":"2026-10-22T14:45:00Z","v":31643,"vw":7.578355},{"c":7.6,"h":7.6,"l":7.588,"n":7,"o":7.588,"t":"2026-10-22T14:50:00Z","v":699,"vw":7.59269},{"c":7.6,"h":7.6,"l":7.57,"n":80,"o":7.6,"t":"2026-10-22T14:55:00Z","v":7034,"vw":7.589711},{"c":7.57,"h":7.58,"l":7.5542,"n":41,"o":7.58,"t":"2026-10-22T15:00:00Z","v":3049,"vw":7.564818},{"c":7.535,"h":7.57,"l":7.535,"n":63,"o":7.5621,"t":"2026-10-22T15:05:00Z","v":3784,"vw":7.552041},{"c":7.54,"h":7.5465,"l":7.51,"n":115,"o":7.54,"t":"2026-10-22T15:10:00Z","v":19296,"vw":7.524642},{"c":7.58,"h":7.58,"l":7.54,"n":47,"o":7.54,"t":"2026-10-22T15:15:00Z","v":6321,"vw":7.549014},{"c":7.57,"h":7.59,"l":7.57,"n":56,"o":7.58,"t":"2026-10-22T15:20:00Z","v":3413,"vw":7.579765},{"c":7.57,"h":7.5849,"l":7.57,"n":28,"o":7.58,"t":"2026-10-22T15:25:00Z","v":2019,"vw":7.573869},{"c":7.57,"h":7.57,"l":7.57,"n":6,"o":7.57,"t":"2026-10-22T15:30:00Z","v":430,"vw":7.57},{"c":7.56,"h":7.57,"l":7.56,"n":25,"o":7.57,"t":"2026-10-22T15:35:00Z","v":1738,"vw":7.564286},{"c":7.55,"h":7.56,"l":7.54,"n":41,"o":7.56,"t":"2026-10-22T15:40:00Z","v":2526,"vw":7.552551},{"c":7.56,"h":7.56,"l":7.555,"n":23,"o":7.555,"t":"2026-10-22T15:45:00Z","v":1988,"vw":7.559688},{"c":7.5795,"h":7.5795,"l":7.555,"n":25,"o":7.56,"t":"2026-10-22T15:50:00Z","v":1804,"vw":7.564281},{"c":7.58,"h":7.59,"l":7.5795,"n":29,"o":7.5795,"t":"2026-10-22T15:55:00Z","v":1877,"vw":7.582644},{"c":7.58,"h":7.59,"l":7.57,"n":22,"o":7.59,"t":"2026-10-22T16:00:00Z","v":1490,"vw":7.585385},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-22T16:10:00Z","v":102,"vw":7.58},{"c":7.59,"h":7.59,"l":7.58,"n":18,"o":7.58,"t":"2026-10-22T16:15:00Z","v":1234,"vw":7.585366},{"c":7.59,"h":7.59,"l":7.58,"n":44,"o":7.58,"t":"2026-10-22T16:20:00Z","v":2893,"vw":7.584091},{"c":7.58,"h":7.59,"l":7.57,"n":18,"o":7.59,"t":"2026-10-22T16:25:00Z","v":1122,"vw":7.578864},{"c":7.57,"h":7.57,"l":7.565,"n":18,"o":7.57,"t":"2026-10-22T16:30:00Z","v":835,"vw":7.569},{"c":7.57,"h":7.57,"l":7.57,"n":15,"o":7.57,"t":"2026-10-22T16:35:00Z","v":728,"vw":7.57},{"c":7.535,"h":7.56,"l":7.535,"n":45,"o":7.56,"t":"2026-10-22T16:40:00Z","v":2581,"vw":7.550878},{"c":7.51,"h":7.5399,"l":7.51,"n":16,"o":7.53,"t":"2026-10-22T16:45:00Z","v":2398,"vw":7.530691},{"c":7.53,"h":7.53,"l":7.51,"n":87,"o":7.51,"t":"2026-10-22T16:50:00Z","v":4758,"vw":7.521759},{"c":7.53,"h":7.54,"l":7.525,"n":249,"o":7.53,"t":"2026-10-22T16:55:00Z","v":12270,"vw":7.531817},{"c":7.53,"h":7.535,"l":7.53,"n":23,"o":7.535,"t":"2026-10-22T17:00:00Z","v":765,"vw":7.531},{"c":7.52,"h":7.53,"l":7.515,"n":36,"o":7.53,"t":"2026-10-22T17:05:00Z","v":1941,"vw":7.522799},{"c":7.52,"h":7.52,"l":7.52,"n":7,"o":7.52,"t":"2026-10-22T17:10:00Z","v":939,"vw":7.52},{"c":7.52,"h":7.525,"l":7.52,"n":26,"o":7.52,"t":"2026-10-22T17:15:00Z","v":3184,"vw":7.520166},{"c":7.52,"h":7.52,"l":7.52,"n":7,"o":7.52,"t":"2026-10-22T17:20:00Z","v":764,"vw":7.52},{"c":7.51,"h":7.52,"l":7.49,"n":93,"o":7.51,"t":"2026-10-22T17:25:00Z","v":16405,"vw":7.502895},{"c":7.5,"h":7.515,"l":7.5,"n":31,"o":7.515,"t":"2026-10-22T17:30:00Z","v":5932,"vw":7.501048},{"c":7.51,"h":7.51,"l":7.4901,"n":55,"o":7.5,"t":"2026-10-22T17:35:00Z","v":6115,"vw":7.499309},{"c":7.51,"h":7.5199,"l":7.5083,"n":19,"o":7.5083,"t":"2026-10-22T17:40:00Z","v":1455,"vw":7.513309},{"c":7.5,"h":7.52,"l":7.5,"n":34,"o":7.52,"t":"2026-10-22T17:45:00Z","v":2733,"vw":7.511991},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-22T17:50:00Z","v":118,"vw":7.5},{"c":7.48,"h":7.5,"l":7.48,"n":51,"o":7.5,"t":"2026-10-22T17:55:00Z","v":3278,"vw":7.488065},{"c":7.46,"h":7.47,"l":7.46,"n":25,"o":7.47,"t":"2026-10-22T18:00:00Z","v":1061,"vw":7.465},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-22T18:05:00Z","v":100,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":15,"o":7.46,"t":"2026-10-22T18:10:00Z","v":1264,"vw":7.46},{"c":7.46,"h":7.46,"l":7.445,"n":66,"o":7.46,"t":"2026-10-22T18:15:00Z","v":4210,"vw":7.452059},{"c":7.47,"h":7.47,"l":7.46,"n":16,"o":7.46,"t":"2026-10-22T18:20:00Z","v":2081,"vw":7.465563},{"c":7.46,"h":7.46,"l":7.4576,"n":68,"o":7.46,"t":"2026-10-22T18:25:00Z","v":1710,"vw":7.459712},{"c":7.44,"h":7.45,"l":7.44,"n":35,"o":7.45,"t":"2026-10-22T18:30:00Z","v":1763,"vw":7.443333},{"c":7.4486,"h":7.45,"l":7.44,"n":15,"o":7.44,"t":"2026-10-22T18:35:00Z","v":1036,"vw":7.442022},{"c":7.435,"h":7.445,"l":7.435,"n":18,"o":7.445,"t":"2026-10-22T18:40:00Z","v":904,"vw":7.44},{"c":7.425,"h":7.44,"l":7.41,"n":198,"o":7.44,"t":"2026-10-22T18:45:00Z","v":15419,"vw":7.420005},{"c":7.43,"h":7.44,"l":7.425,"n":21,"o":7.43,"t":"2026-10-22T18:50:00Z","v":2058,"vw":7.429956},{"c":7.44,"h":7.465,"l":7.435,"n":115,"o":7.435,"t":"2026-10-22T18:55:00Z","v":8878,"vw":7.448169},{"c":7.44,"h":7.44,"l":7.43,"n":37,"o":7.44,"t":"2026-10-22T19:00:00Z","v":1810,"vw":7.435909},{"c":7.445,"h":7.45,"l":7.4412,"n":27,"o":7.445,"t":"2026-10-22T19:05:00Z","v":2335,"vw":7.44555},{"c":7.435,"h":7.45,"l":7.431,"n":78,"o":7.445,"t":"2026-10-22T19:10:00Z","v":8182,"vw":7.438411},{"c":7.44,"h":7.46,"l":7.435,"n":83,"o":7.435,"t":"2026-10-22T19:15:00Z","v":12672,"vw":7.441847},{"c":7.455,"h":7.46,"l":7.45,"n":65,"o":7.45,"t":"2026-10-22T19:20:00Z","v":4982,"vw":7.45336},{"c":7.44,"h":7.455,"l":7.44,"n":46,"o":7.455,"t":"2026-10-22T19:25:00Z","v":10565,"vw":7.449765},{"c":7.435,"h":7.45,"l":7.43,"n":67,"o":7.45,"t":"2026-10-22T19:30:00Z","v":4445,"vw":7.440313},{"c":7.43,"h":7.445,"l":7.425,"n":68,"o":7.435,"t":"2026-10-22T19:35:00Z","v":3704,"vw":7.43554},{"c":7.43,"h":7.44,"l":7.43,"n":33,"o":7.43,"t":"2026-10-22T19:40:00Z","v":2379,"vw":7.430833},{"c":7.445,"h":7.45,"l":7.435,"n":165,"o":7.44,"t":"2026-10-22T19:45:00Z","v":11501,"vw":7.441688},{"c":7.43,"h":7.46,"l":7.43,"n":221,"o":7.45,"t":"2026-10-22T19:50:00Z","v":17078,"vw":7.447462},{"c":7.43,"h":7.43,"l":7.405,"n":271,"o":7.43,"t":"2026-10-22T19:55:00Z","v":18377,"vw":7.415443},{"c":7.47,"h":7.48,"l":7.47,"n":7,"o":7.47,"t":"2026-10-22T20:00:00Z","v":12228,"vw":7.470776}],"history":[{"c":3.94,"h":3.98,"l":3.7208,"n":4244,"o":3.98,"t":"2024-10-21T04:00:00Z","v":614081,"vw":3.864229},{"c":3.92,"h":4.08,"l":3.835,"n":3374,"o":4.02,"t":"2024-10-22T04:00:00Z","v":691022,"vw":3.918246},{"c":3.76,"h":3.9,"l":3.66,"n":2743,"o":3.9,"t":"2024-10-23T04:00:00Z","v":530229,"vw":3.748368},{"c":3.79,"h":3.81,"l":3.604,"n":3339,"o":3.8,"t":"2024-10-24T04:00:00Z","v":468157,"vw":3.70289},{"c":3.85,"h":3.94,"l":3.73,"n":3356,"o":3.76,"t":"2024-10-25T04:00:00Z","v":536012,"vw":3.868044},{"c":3.79,"h":3.85,"l":3.75,"n":1047,"o":3.85,"t":"2024-10-28T04:00:00Z","v":139403,"vw":3.786934},{"c":3.83,"h":3.91,"l":3.785,"n":3036,"o":3.79,"t":"2024-10-29T04:00:00Z","v":536070,"vw":3.858778},{"c":3.68,"h":3.85,"l":3.65,"n":2034,"o":3.85,"t":"2024-10-30T04:00:00Z","v":366083,"vw":3.693436},{"c":3.58,"h":3.7,"l":3.48,"n":3334,"o":3.65,"t":"2024-10-31T04:00:00Z","v":376213,"vw":3.540151},{"c":3.5,"h":3.66,"l":3.5,"n":1995,"o":3.62,"t":"2024-11-01T04:00:00Z","v":189031,"vw":3.562373},{"c":3.46,"h":3.56,"l":3.445,"n":2269,"o":3.52,"t":"2024-11-04T05:00:00Z","v":258702,"vw":3.492271},{"c":3.52,"h":3.555,"l":3.4101,"n":2392,"o":3.46,"t":"2024-11-05T05:00:00Z","v":402457,"vw":3.494378},{"c":3.44,"h":3.495,"l":3.26,"n":3164,"o":3.37,"t":"2024-11-06T05:00:00Z","v":439370,"vw":3.420785},{"c":3.68,"h":3.725,"l":3.45,"n":3273,"o":3.53,"t":"2024-11-07T05:00:00Z","v":608049,"vw":3.593163},{"c":3.48,"h":3.64,"l":3.43,"n":2091,"o":3.62,"t":"2024-11-08T05:00:00Z","v":245850,"vw":3.498125},{"c":3.22,"h":3.2958,"l":3.16,"n":2614,"o":3.23,"t":"2024-11-11T05:00:00Z","v":499078,"vw":3.223855},{"c":3.14,"h":3.1977,"l":3.09,"n":2783,"o":3.15,"t":"2024-11-12T05:00:00Z","v":331863,"vw":3.130548},{"c":3,"h":3.18,"l":3,"n":1907,"o":3.15,"t":"2024-11-13T05:00:00Z","v":372874,"vw":3.049204},{"c":3.07,"h":3.11,"l":2.96,"n":2198,"o":2.99,"t":"2024-11-14T05:00:00Z","v":386899,"vw":3.038519},{"c":2.85,"h":3.03,"l":2.825,"n":2824,"o":3.02,"t":"2024-11-15T05:00:00Z","v":587583,"vw":2.890058},{"c":3.05,"h":3.09,"l":2.96,"n":2929,"o":2.97,"t":"2024-11-18T05:00:00Z","v":378434,"vw":3.051346},{"c":3.09,"h":3.12,"l":3.041,"n":1738,"o":3.12,"t":"2024-11-19T05:00:00Z","v":268853,"vw":3.073761},{"c":3.08,"h":3.21,"l":3.01,"n":2878,"o":3.07,"t":"2024-11-20T05:00:00Z","v":503364,"vw":3.083406},{"c":3.1,"h":3.13,"l":3.015,"n":2191,"o":3.13,"t":"2024-11-21T05:00:00Z","v":374534,"vw":3.075249},{"c":3.13,"h":3.22,"l":3.095,"n":2883,"o":3.13,"t":"2024-11-22T05:00:00Z","v":358473,"vw":3.150581},{"c":3.04,"h":3.08,"l":2.98,"n":2689,"o":3.08,"t":"2024-11-25T05:00:00Z","v":445132,"vw":3.020609},{"c":2.98,"h":3.025,"l":2.9501,"n":2042,"o":3.02,"t":"2024-11-26T05:00:00Z","v":217644,"vw":2.987158},{"c":3.01,"h":3.05,"l":2.98,"n":1876,"o":3.02,"t":"2024-11-27T05:00:00Z","v":249366,"vw":3.013072},{"c":3.07,"h":3.1,"l":3.03,"n":1079,"o":3.07,"t":"2024-11-29T05:00:00Z","v":147591,"vw":3.060133},{"c":2.97,"h":3.07,"l":2.94,"n":1895,"o":3.02,"t":"2024-12-02T05:00:00Z","v":276311,"vw":2.973856},{"c":3,"h":3.0499,"l":2.96,"n":1986,"o":2.96,"t":"2024-12-03T05:00:00Z","v":251493,"vw":3.005665},{"c":2.91,"h":3.02,"l":2.91,"n":1910,"o":2.97,"t":"2024-12-04T05:00:00Z","v":318242,"vw":2.957363},{"c":2.87,"h":2.92,"l":2.845,"n":1786,"o":2.91,"t":"2024-12-05T05:00:00Z","v":229943,"vw":2.880115},{"c":2.73,"h":2.85,"l":2.72,"n":4019,"o":2.84,"t":"2024-12-06T05:00:00Z","v":836734,"vw":2.760758},{"c":2.79,"h":2.95,"l":2.78,"n":2921,"o":2.83,"t":"2024-12-09T05:00:00Z","v":715462,"vw":2.863773},{"c":2.78,"h":2.85,"l":2.75,"n":1915,"o":2.81,"t":"2024-12-10T05:00:00Z","v":330188,"vw":2.794738},{"c":2.83,"h":2.8982,"l":2.78,"n":2364,"o":2.79,"t":"2024-12-11T05:00:00Z","v":333519,"vw":2.859323},{"c":2.71,"h":2.81,"l":2.71,"n":1622,"o":2.79,"t":"2024-12-12T05:00:00Z","v":251729,"vw":2.756463},{"c":2.74,"h":2.86,"l":2.62,"n":6539,"o":2.69,"t":"2024-12-13T05:00:00Z","v":1829195,"vw":2.734567},{"c":2.77,"h":2.81,"l":2.72,"n":2941,"o":2.76,"t":"2024-12-16T05:00:00Z","v":345060,"vw":2.761176},{"c":2.79,"h":2.845,"l":2.72,"n":3042,"o":2.72,"t":"2024-12-17T05:00:00Z","v":438754,"vw":2.782902},{"c":2.66,"h":2.815,"l":2.65,"n":3734,"o":2.78,"t":"2024-12-18T05:00:00Z","v":521189,"vw":2.72451},{"c":2.56,"h":2.7199,"l":2.535,"n":2573,"o":2.69,"t":"2024-12-19T05:00:00Z","v":463838,"vw":2.592754},{"c":2.57,"h":2.645,"l":2.54,"n":1931,"o":2.56,"t":"2024-12-20T05:00:00Z","v":492247,"vw":2.592998},{"c":2.51,"h":2.57,"l":2.51,"n":1527,"o":2.54,"t":"2024-12-23T05:00:00Z","v":276917,"vw":2.525755},{"c":2.54,"h":2.56,"l":2.511,"n":584,"o":2.55,"t":"2024-12-24T05:00:00Z","v":100591,"vw":2.539246},{"c":2.63,"h":2.64,"l":2.55,"n":1545,"o":2.58,"t":"2024-12-26T05:00:00Z","v":275607,"vw":2.609395},{"c":2.57,"h":2.6,"l":2.55,"n":1549,"o":2.57,"t":"2024-12-27T05:00:00Z","v":323985,"vw":2.57018},{"c":2.54,"h":2.56,"l":2.4539,"n":1916,"o":2.52,"t":"2024-12-30T05:00:00Z","v":425404,"vw":2.495809},{"c":2.51,"h":2.54,"l":2.485,"n":1671,"o":2.51,"t":"2024-12-31T05:00:00Z","v":297719,"vw":2.515669},{"c":2.73,"h":2.75,"l":2.5,"n":2607,"o":2.54,"t":"2025-01-02T05:00:00Z","v":480799,"vw":2.668379},{"c":2.66,"h":2.73,"l":2.655,"n":1985,"o":2.73,"t":"2025-01-03T05:00:00Z","v":278490,"vw":2.6862},{"c":2.57,"h":2.6801,"l":2.57,"n":1233,"o":2.66,"t":"2025-01-06T05:00:00Z","v":178178,"vw":2.632581},{"c":2.56,"h":2.68,"l":2.56,"n":1172,"o":2.6,"t":"2025-01-07T05:00:00Z","v":183021,"vw":2.605098},{"c":2.62,"h":2.65,"l":2.53,"n":1703,"o":2.58,"t":"2025-01-08T05:00:00Z","v":332796,"vw":2.604105},{"c":2.62,"h":2.74,"l":2.62,"n":2394,"o":2.67,"t":"2025-01-10T05:00:00Z","v":374599,"vw":2.668624},{"c":2.53,"h":2.61,"l":2.52,"n":1685,"o":2.59,"t":"2025-01-13T05:00:00Z","v":279476,"vw":2.541059},{"c":2.66,"h":2.67,"l":2.53,"n":1477,"o":2.54,"t":"2025-01-14T05:00:00Z","v":272962,"vw":2.612191},{"c":2.72,"h":2.75,"l":2.63,"n":1252,"o":2.67,"t":"2025-01-15T05:00:00Z","v":321858,"vw":2.683881},{"c":2.75,"h":2.79,"l":2.73,"n":1244,"o":2.73,"t":"2025-01-16T05:00:00Z","v":224990,"vw":2.753768},{"c":2.71,"h":2.76,"l":2.67,"n":2025,"o":2.74,"t":"2025-01-17T05:00:00Z","v":421062,"vw":2.718735},{"c":2.67,"h":2.745,"l":2.65,"n":2094,"o":2.68,"t":"2025-01-21T05:00:00Z","v":317419,"vw":2.703158},{"c":2.65,"h":2.71,"l":2.63,"n":1620,"o":2.7,"t":"2025-01-22T05:00:00Z","v":230014,"vw":2.669832},{"c":2.61,"h":2.68,"l":2.6,"n":1538,"o":2.61,"t":"2025-01-23T05:00:00Z","v":206387,"vw":2.632013},{"c":2.8,"h":2.8,"l":2.66,"n":2573,"o":2.67,"t":"2025-01-24T05:00:00Z","v":500121,"vw":2.753388},{"c":2.71,"h":2.76,"l":2.665,"n":2256,"o":2.76,"t":"2025-01-27T05:00:00Z","v":392069,"vw":2.709395},{"c":2.74,"h":2.77,"l":2.695,"n":2233,"o":2.72,"t":"2025-01-28T05:00:00Z","v":294882,"vw":2.73964},{"c":2.78,"h":2.79,"l":2.715,"n":1834,"o":2.74,"t":"2025-01-29T05:00:00Z","v":215294,"vw":2.756548},{"c":2.93,"h":2.95,"l":2.795,"n":2500,"o":2.8,"t":"2025-01-30T05:00:00Z","v":386631,"vw":2.875223},{"c":2.85,"h":2.955,"l":2.845,"n":2445,"o":2.95,"t":"2025-01-31T05:00:00Z","v":353479,"vw":2.903399},{"c":2.89,"h":2.93,"l":2.84,"n":2109,"o":2.86,"t":"2025-02-03T05:00:00Z","v":316307,"vw":2.905841},{"c":3.04,"h":3.08,"l":2.915,"n":2329,"o":2.93,"t":"2025-02-04T05:00:00Z","v":467765,"vw":2.994268},{"c":3.29,"h":3.34,"l":3.08,"n":3382,"o":3.1,"t":"2025-02-05T05:00:00Z","v":626737,"vw":3.237137},{"c":3.22,"h":3.25,"l":3.18,"n":1730,"o":3.25,"t":"2025-02-06T05:00:00Z","v":245760,"vw":3.216634},{"c":3.25,"h":3.3,"l":3.215,"n":2214,"o":3.27,"t":"2025-02-07T05:00:00Z","v":329753,"vw":3.244565},{"c":3.28,"h":3.4,"l":3.25,"n":2454,"o":3.28,"t":"2025-02-10T05:00:00Z","v":341540,"vw":3.328892},{"c":3.26,"h":3.29,"l":3.19,"n":2103,"o":3.28,"t":"2025-02-11T05:00:00Z","v":243115,"vw":3.238723},{"c":3.32,"h":3.355,"l":3.2377,"n":1282,"o":3.26,"t":"2025-02-12T05:00:00Z","v":145366,"vw":3.305071},{"c":3.37,"h":3.37,"l":3.3001,"n":1291,"o":3.35,"t":"2025-02-13T05:00:00Z","v":110842,"vw":3.342707},{"c":3.22,"h":3.37,"l":3.22,"n":1976,"o":3.37,"t":"2025-02-14T05:00:00Z","v":284619,"vw":3.301101},{"c":3.21,"h":3.29,"l":3.2,"n":1474,"o":3.24,"t":"2025-02-18T05:00:00Z","v":211946,"vw":3.230351},{"c":3.12,"h":3.215,"l":3.08,"n":2213,"o":3.21,"t":"2025-02-19T05:00:00Z","v":263790,"vw":3.117035},{"c":3.15,"h":3.205,"l":3.11,"n":1147,"o":3.11,"t":"2025-02-20T05:00:00Z","v":133548,"vw":3.149421},{"c":2.97,"h":3.15,"l":2.94,"n":1632,"o":3.13,"t":"2025-02-21T05:00:00Z","v":313384,"vw":3.002895},{"c":2.92,"h":2.9893,"l":2.82,"n":1704,"o":2.95,"t":"2025-02-24T05:00:00Z","v":241671,"vw":2.90903},{"c":2.83,"h":2.92,"l":2.795,"n":2685,"o":2.92,"t":"2025-02-25T05:00:00Z","v":398063,"vw":2.835939},{"c":2.87,"h":2.89,"l":2.79,"n":2295,"o":2.79,"t":"2025-02-26T05:00:00Z","v":295805,"vw":2.860374},{"c":2.78,"h":2.83,"l":2.76,"n":1389,"o":2.81,"t":"2025-02-27T05:00:00Z","v":195808,"vw":2.795556},{"c":2.75,"h":2.765,"l":2.68,"n":1224,"o":2.71,"t":"2025-02-28T05:00:00Z","v":167415,"vw":2.719061},{"c":2.68,"h":2.84,"l":2.665,"n":2233,"o":2.76,"t":"2025-03-03T05:00:00Z","v":300268,"vw":2.728451},{"c":2.69,"h":2.755,"l":2.645,"n":2786,"o":2.75,"t":"2025-03-04T05:00:00Z","v":353140,"vw":2.685497},{"c":2.87,"h":2.87,"l":2.66,"n":3165,"o":2.69,"t":"2025-03-05T05:00:00Z","v":439634,"vw":2.802597},{"c":2.78,"h":2.87,"l":2.76,"n":1834,"o":2.83,"t":"2025-03-06T05:00:00Z","v":246418,"vw":2.808603},{"c":2.73,"h":2.9,"l":2.705,"n":2531,"o":2.78,"t":"2025-03-07T05:00:00Z","v":295004,"vw":2.765448},{"c":2.61,"h":2.73,"l":2.595,"n":2116,"o":2.72,"t":"2025-03-10T04:00:00Z","v":418702,"vw":2.639835},{"c":2.74,"h":2.86,"l":2.63,"n":3582,"o":2.63,"t":"2025-03-11T04:00:00Z","v":501552,"vw":2.768797},{"c":2.87,"h":2.895,"l":2.76,"n":1997,"o":2.78,"t":"2025-03-12T04:00:00Z","v":195556,"vw":2.834872},{"c":2.92,"h":2.965,"l":2.84,"n":2954,"o":2.85,"t":"2025-03-13T04:00:00Z","v":372498,"vw":2.911175},{"c":3.08,"h":3.08,"l":2.8749,"n":5138,"o":2.98,"t":"2025-03-14T04:00:00Z","v":1504123,"vw":2.99067},{"c":3.06,"h":3.1,"l":3.01,"n":3360,"o":3.07,"t":"2025-03-17T04:00:00Z","v":409293,"vw":3.058792},{"c":3.04,"h":3.17,"l":3.03,"n":2764,"o":3.15,"t":"2025-03-18T04:00:00Z","v":359099,"vw":3.063764},{"c":3.02,"h":3.085,"l":2.95,"n":1861,"o":2.96,"t":"2025-03-19T04:00:00Z","v":280428,"vw":3.014338},{"c":3,"h":3.06,"l":2.9506,"n":2050,"o":2.99,"t":"2025-03-20T04:00:00Z","v":380524,"vw":3.009428},{"c":2.98,"h":3.01,"l":2.93,"n":1745,"o":3,"t":"2025-03-21T04:00:00Z","v":304955,"vw":2.976487},{"c":2.98,"h":3.065,"l":2.96,"n":1943,"o":2.99,"t":"2025-03-24T04:00:00Z","v":266696,"vw":3.015558},{"c":3.01,"h":3.149,"l":2.99,"n":1864,"o":2.99,"t":"2025-03-25T04:00:00Z","v":225539,"vw":3.069923},{"c":2.95,"h":3.07,"l":2.945,"n":1130,"o":3.01,"t":"2025-03-26T04:00:00Z","v":161413,"vw":2.979599},{"c":3.07,"h":3.1,"l":2.96,"n":2286,"o":3.03,"t":"2025-03-27T04:00:00Z","v":326884,"vw":3.063439},{"c":2.95,"h":3.1082,"l":2.95,"n":2954,"o":3.1,"t":"2025-03-28T04:00:00Z","v":419996,"vw":3.009157},{"c":2.86,"h":2.97,"l":2.86,"n":2239,"o":2.97,"t":"2025-03-31T04:00:00Z","v":487558,"vw":2.893797},{"c":2.82,"h":2.88,"l":2.76,"n":2090,"o":2.84,"t":"2025-04-01T04:00:00Z","v":306015,"vw":2.830551},{"c":2.86,"h":2.895,"l":2.81,"n":1511,"o":2.81,"t":"2025-04-02T04:00:00Z","v":236359,"vw":2.857354},{"c":2.84,"h":2.89,"l":2.68,"n":3326,"o":2.69,"t":"2025-04-03T04:00:00Z","v":415252,"vw":2.831768},{"c":2.65,"h":2.83,"l":2.64,"n":4099,"o":2.77,"t":"2025-04-04T04:00:00Z","v":740895,"vw":2.702049},{"c":2.62,"h":2.755,"l":2.53,"n":2761,"o":2.59,"t":"2025-04-07T04:00:00Z","v":483495,"vw":2.624485},{"c":2.55,"h":2.78,"l":2.55,"n":3770,"o":2.72,"t":"2025-04-08T04:00:00Z","v":501668,"vw":2.661433},{"c":2.9,"h":2.92,"l":2.63,"n":2930,"o":2.65,"t":"2025-04-09T04:00:00Z","v":529445,"vw":2.773153},{"c":3.02,"h":3.07,"l":2.86,"n":4200,"o":2.89,"t":"2025-04-10T04:00:00Z","v":612781,"vw":3.003109},{"c":3.05,"h":3.15,"l":3.03,"n":4142,"o":3.05,"t":"2025-04-11T04:00:00Z","v":689753,"vw":3.07476},{"c":3.1,"h":3.17,"l":3.05,"n":3283,"o":3.06,"t":"2025-04-14T04:00:00Z","v":412153,"vw":3.11049},{"c":3.09,"h":3.19,"l":3.09,"n":2707,"o":3.12,"t":"2025-04-15T04:00:00Z","v":270953,"vw":3.128969},{"c":3.17,"h":3.23,"l":3.12,"n":2875,"o":3.2,"t":"2025-04-16T04:00:00Z","v":522764,"vw":3.168228},{"c":3.14,"h":3.15,"l":3.07,"n":2615,"o":3.14,"t":"2025-04-17T04:00:00Z","v":359523,"vw":3.111188},{"c":3.3,"h":3.31,"l":3.09,"n":2616,"o":3.17,"t":"2025-04-21T04:00:00Z","v":699393,"vw":3.227612},{"c":3.18,"h":3.345,"l":3.155,"n":3662,"o":3.31,"t":"2025-04-22T04:00:00Z","v":568969,"vw":3.262022},{"c":3.13,"h":3.15,"l":3.03,"n":3097,"o":3.08,"t":"2025-04-23T04:00:00Z","v":437360,"vw":3.0975},{"c":3.1,"h":3.15,"l":3.085,"n":1048,"o":3.12,"t":"2025-04-24T04:00:00Z","v":147681,"vw":3.116876},{"c":3.11,"h":3.12,"l":3.02,"n":1605,"o":3.02,"t":"2025-04-25T04:00:00Z","v":226568,"vw":3.091485},{"c":3.07,"h":3.13,"l":3.02,"n":1885,"o":3.08,"t":"2025-04-28T04:00:00Z","v":225240,"vw":3.067845},{"c":3,"h":3.06,"l":2.98,"n":1158,"o":3.05,"t":"2025-04-29T04:00:00Z","v":126318,"vw":3.015194},{"c":3.04,"h":3.06,"l":2.94,"n":1936,"o":2.97,"t":"2025-04-30T04:00:00Z","v":358036,"vw":3.013021},{"c":2.99,"h":3,"l":2.92,"n":2316,"o":2.96,"t":"2025-05-01T04:00:00Z","v":299170,"vw":2.961517},{"c":2.88,"h":3.05,"l":2.88,"n":1563,"o":3.03,"t":"2025-05-02T04:00:00Z","v":183824,"vw":2.926175},{"c":2.92,"h":2.96,"l":2.89,"n":1387,"o":2.96,"t":"2025-05-05T04:00:00Z","v":253124,"vw":2.931307},{"c":3.13,"h":3.16,"l":2.97,"n":2624,"o":3,"t":"2025-05-06T04:00:00Z","v":304875,"vw":3.074027},{"c":3.07,"h":3.11,"l":3.025,"n":1720,"o":3.07,"t":"2025-05-07T04:00:00Z","v":175520,"vw":3.064886},{"c":2.97,"h":3.1,"l":2.96,"n":1621,"o":3.09,"t":"2025-05-08T04:00:00Z","v":160783,"vw":2.988732},{"c":3.06,"h":3.06,"l":2.96,"n":1407,"o":3.03,"t":"2025-05-09T04:00:00Z","v":214382,"vw":3.030278},{"c":2.9,"h":3,"l":2.88,"n":2276,"o":3,"t":"2025-05-12T04:00:00Z","v":265245,"vw":2.916995},{"c":2.9,"h":2.92,"l":2.875,"n":1761,"o":2.92,"t":"2025-05-13T04:00:00Z","v":182293,"vw":2.896994},{"c":2.8,"h":2.87,"l":2.77,"n":1576,"o":2.85,"t":"2025-05-14T04:00:00Z","v":250283,"vw":2.805034},{"c":2.84,"h":2.86,"l":2.781,"n":935,"o":2.83,"t":"2025-05-15T04:00:00Z","v":114875,"vw":2.832085},{"c":2.83,"h":2.83,"l":2.75,"n":1310,"o":2.81,"t":"2025-05-16T04:00:00Z","v":119404,"vw":2.790591},{"c":2.87,"h":2.92,"l":2.85,"n":1820,"o":2.85,"t":"2025-05-19T04:00:00Z","v":159611,"vw":2.891954},{"c":2.92,"h":2.94,"l":2.83,"n":1770,"o":2.87,"t":"2025-05-20T04:00:00Z","v":152455,"vw":2.906816},{"c":2.95,"h":2.98,"l":2.91,"n":2166,"o":2.93,"t":"2025-05-21T04:00:00Z","v":216545,"vw":2.931871},{"c":2.92,"h":2.93,"l":2.86,"n":2110,"o":2.9,"t":"2025-05-22T04:00:00Z","v":216440,"vw":2.90931},{"c":2.93,"h":2.97,"l":2.88,"n":1516,"o":2.94,"t":"2025-05-23T04:00:00Z","v":214378,"vw":2.941606},{"c":3.02,"h":3.03,"l":2.88,"n":1947,"o":2.9,"t":"2025-05-27T04:00:00Z","v":280763,"vw":2.982628},{"c":3.06,"h":3.0899,"l":3,"n":2174,"o":3,"t":"2025-05-28T04:00:00Z","v":271190,"vw":3.048079},{"c":3.06,"h":3.13,"l":3.03,"n":2142,"o":3.08,"t":"2025-05-29T04:00:00Z","v":245498,"vw":3.088073},{"c":3.22,"h":3.24,"l":2.96,"n":3055,"o":3.04,"t":"2025-05-30T04:00:00Z","v":666585,"vw":3.12039},{"c":3.33,"h":3.47,"l":3.24,"n":4665,"o":3.3,"t":"2025-06-02T04:00:00Z","v":756109,"vw":3.348203},{"c":3.42,"h":3.42,"l":3.29,"n":1783,"o":3.31,"t":"2025-06-03T04:00:00Z","v":330929,"vw":3.359729},{"c":3.43,"h":3.44,"l":3.365,"n":2372,"o":3.42,"t":"2025-06-04T04:00:00Z","v":333343,"vw":3.408341},{"c":3.59,"h":3.59,"l":3.44,"n":3800,"o":3.49,"t":"2025-06-05T04:00:00Z","v":680231,"vw":3.526441},{"c":3.63,"h":3.68,"l":3.5386,"n":3347,"o":3.59,"t":"2025-06-06T04:00:00Z","v":704168,"vw":3.629707},{"c":3.79,"h":3.82,"l":3.63,"n":2540,"o":3.64,"t":"2025-06-09T04:00:00Z","v":392245,"vw":3.748189},{"c":3.64,"h":3.83,"l":3.57,"n":3453,"o":3.83,"t":"2025-06-10T04:00:00Z","v":524022,"vw":3.640638},{"c":3.62,"h":3.695,"l":3.56,"n":2075,"o":3.65,"t":"2025-06-11T04:00:00Z","v":309443,"vw":3.628508},{"c":3.8,"h":3.84,"l":3.6475,"n":2684,"o":3.65,"t":"2025-06-12T04:00:00Z","v":352523,"vw":3.76979},{"c":3.63,"h":3.8,"l":3.63,"n":3510,"o":3.8,"t":"2025-06-13T04:00:00Z","v":469839,"vw":3.683509},{"c":3.57,"h":3.65,"l":3.53,"n":3663,"o":3.64,"t":"2025-06-16T04:00:00Z","v":443806,"vw":3.574349},{"c":3.57,"h":3.58,"l":3.48,"n":3295,"o":3.55,"t":"2025-06-17T04:00:00Z","v":428574,"vw":3.541619},{"c":3.56,"h":3.59,"l":3.525,"n":3039,"o":3.59,"t":"2025-06-18T04:00:00Z","v":365672,"vw":3.560563},{"c":3.45,"h":3.57,"l":3.45,"n":3018,"o":3.52,"t":"2025-06-20T04:00:00Z","v":838668,"vw":3.466702},{"c":3.64,"h":3.65,"l":3.4415,"n":4006,"o":3.46,"t":"2025-06-23T04:00:00Z","v":540637,"vw":3.598576},{"c":3.61,"h":3.62,"l":3.51,"n":2033,"o":3.58,"t":"2025-06-24T04:00:00Z","v":280049,"vw":3.578609},{"c":3.88,"h":3.98,"l":3.54,"n":6589,"o":3.75,"t":"2025-06-25T04:00:00Z","v":1088596,"vw":3.875124},{"c":3.93,"h":3.95,"l":3.81,"n":3062,"o":3.9,"t":"2025-06-26T04:00:00Z","v":396509,"vw":3.896465},{"c":3.81,"h":3.83,"l":3.65,"n":4338,"o":3.81,"t":"2025-06-27T04:00:00Z","v":674936,"vw":3.791186},{"c":3.84,"h":3.85,"l":3.745,"n":2100,"o":3.82,"t":"2025-06-30T04:00:00Z","v":196556,"vw":3.802779},{"c":3.81,"h":3.935,"l":3.79,"n":2124,"o":3.9,"t":"2025-07-01T04:00:00Z","v":283144,"vw":3.850783},{"c":3.86,"h":3.9,"l":3.8,"n":1895,"o":3.84,"t":"2025-07-02T04:00:00Z","v":200500,"vw":3.849563},{"c":3.87,"h":3.88,"l":3.83,"n":1407,"o":3.85,"t":"2025-07-03T04:00:00Z","v":137541,"vw":3.858384},{"c":4.09,"h":4.14,"l":3.75,"n":3310,"o":3.83,"t":"2025-07-07T04:00:00Z","v":598082,"vw":4.014585},{"c":3.91,"h":4.1156,"l":3.88,"n":3138,"o":4.06,"t":"2025-07-08T04:00:00Z","v":525477,"vw":3.981329},{"c":4.06,"h":4.08,"l":3.91,"n":3081,"o":3.94,"t":"2025-07-09T04:00:00Z","v":404520,"vw":4.013281},{"c":3.99,"h":4.05,"l":3.94,"n":2302,"o":4.05,"t":"2025-07-10T04:00:00Z","v":237254,"vw":3.995836},{"c":4.15,"h":4.16,"l":4.0314,"n":3267,"o":4.05,"t":"2025-07-11T04:00:00Z","v":475699,"vw":4.103949},{"c":4.08,"h":4.2,"l":4.06,"n":2569,"o":4.16,"t":"2025-07-14T04:00:00Z","v":409100,"vw":4.109143},{"c":4,"h":4.1,"l":3.97,"n":2123,"o":4.07,"t":"2025-07-15T04:00:00Z","v":309749,"vw":4.02253},{"c":4.07,"h":4.11,"l":3.99,"n":2855,"o":4.05,"t":"2025-07-16T04:00:00Z","v":311184,"vw":4.050421},{"c":4.01,"h":4.06,"l":3.9804,"n":1875,"o":4.01,"t":"2025-07-17T04:00:00Z","v":201922,"vw":4.02286},{"c":3.78,"h":4.06,"l":3.7733,"n":2740,"o":4.06,"t":"2025-07-18T04:00:00Z","v":336379,"vw":3.873954},{"c":4.16,"h":4.18,"l":3.8,"n":3891,"o":3.83,"t":"2025-07-21T04:00:00Z","v":615430,"vw":4.10304},{"c":4.29,"h":4.34,"l":4.14,"n":3498,"o":4.17,"t":"2025-07-22T04:00:00Z","v":531231,"vw":4.254585},{"c":4.29,"h":4.3289,"l":4.21,"n":4013,"o":4.31,"t":"2025-07-23T04:00:00Z","v":525881,"vw":4.273427},{"c":4.25,"h":4.28,"l":4.18,"n":2189,"o":4.25,"t":"2025-07-24T04:00:00Z","v":215145,"vw":4.235941},{"c":4.19,"h":4.25,"l":4.15,"n":1564,"o":4.25,"t":"2025-07-25T04:00:00Z","v":207580,"vw":4.193278},{"c":4.21,"h":4.21,"l":4.06,"n":3689,"o":4.18,"t":"2025-07-28T04:00:00Z","v":342067,"vw":4.147441},{"c":4.23,"h":4.28,"l":4.15,"n":3112,"o":4.22,"t":"2025-07-29T04:00:00Z","v":265405,"vw":4.241674},{"c":4.04,"h":4.23,"l":3.931,"n":3760,"o":4.18,"t":"2025-07-30T04:00:00Z","v":371299,"vw":4.053467},{"c":3.96,"h":4.11,"l":3.955,"n":3097,"o":4.06,"t":"2025-07-31T04:00:00Z","v":333246,"vw":4.000501},{"c":3.95,"h":4.12,"l":3.82,"n":5703,"o":4.02,"t":"2025-08-01T04:00:00Z","v":566025,"vw":3.914596},{"c":4.12,"h":4.15,"l":3.95,"n":3401,"o":3.99,"t":"2025-08-04T04:00:00Z","v":257961,"vw":4.1067},{"c":4.2,"h":4.24,"l":4.08,"n":2561,"o":4.12,"t":"2025-08-05T04:00:00Z","v":286605,"vw":4.16931},{"c":4.23,"h":4.23,"l":4.17,"n":2530,"o":4.19,"t":"2025-08-06T04:00:00Z","v":244166,"vw":4.196689},{"c":4.17,"h":4.33,"l":4.15,"n":3031,"o":4.21,"t":"2025-08-07T04:00:00Z","v":358389,"vw":4.223974},{"c":4.29,"h":4.32,"l":4.21,"n":3925,"o":4.24,"t":"2025-08-08T04:00:00Z","v":491817,"vw":4.280151},{"c":4.32,"h":4.4189,"l":4.21,"n":4364,"o":4.23,"t":"2025-08-11T04:00:00Z","v":554270,"vw":4.335158},{"c":4.32,"h":4.39,"l":4.29,"n":2285,"o":4.36,"t":"2025-08-12T04:00:00Z","v":282249,"vw":4.331686},{"c":4.33,"h":4.39,"l":4.27,"n":2745,"o":4.36,"t":"2025-08-13T04:00:00Z","v":226895,"vw":4.319921},{"c":4.31,"h":4.39,"l":4.25,"n":2067,"o":4.3,"t":"2025-08-14T04:00:00Z","v":192918,"vw":4.303152},{"c":4.23,"h":4.315,"l":4.195,"n":2454,"o":4.28,"t":"2025-08-15T04:00:00Z","v":304437,"vw":4.240651},{"c":4.35,"h":4.35,"l":4.2,"n":2675,"o":4.25,"t":"2025-08-18T04:00:00Z","v":297235,"vw":4.263772},{"c":4.13,"h":4.34,"l":4.09,"n":2495,"o":4.32,"t":"2025-08-19T04:00:00Z","v":350618,"vw":4.18605},{"c":4.23,"h":4.25,"l":4.15,"n":2821,"o":4.17,"t":"2025-08-20T04:00:00Z","v":272920,"vw":4.205503},{"c":4.28,"h":4.296,"l":4.15,"n":2751,"o":4.19,"t":"2025-08-21T04:00:00Z","v":269578,"vw":4.252495},{"c":4.48,"h":4.48,"l":4.207,"n":3518,"o":4.26,"t":"2025-08-22T04:00:00Z","v":487043,"vw":4.406081},{"c":4.51,"h":4.5765,"l":4.43,"n":4195,"o":4.48,"t":"2025-08-25T04:00:00Z","v":573077,"vw":4.525045},{"c":4.83,"h":4.85,"l":4.51,"n":6015,"o":4.55,"t":"2025-08-26T04:00:00Z","v":935274,"vw":4.74977},{"c":5.02,"h":5.04,"l":4.77,"n":5807,"o":4.84,"t":"2025-08-27T04:00:00Z","v":708747,"vw":4.952385},{"c":5.19,"h":5.6,"l":5.16,"n":13852,"o":5.5,"t":"2025-08-28T04:00:00Z","v":2407259,"vw":5.387353},{"c":5.47,"h":5.48,"l":5.17,"n":8038,"o":5.22,"t":"2025-08-29T04:00:00Z","v":1080024,"vw":5.355507},{"c":5.72,"h":5.78,"l":5.47,"n":13090,"o":5.55,"t":"2025-09-02T04:00:00Z","v":1743046,"vw":5.657434},{"c":5.58,"h":5.82,"l":5.54,"n":6406,"o":5.72,"t":"2025-09-03T04:00:00Z","v":796124,"vw":5.663799},{"c":5.42,"h":5.65,"l":5.25,"n":8058,"o":5.49,"t":"2025-09-04T04:00:00Z","v":957738,"vw":5.435596},{"c":5.6,"h":5.6599,"l":5.32,"n":7801,"o":5.32,"t":"2025-09-05T04:00:00Z","v":819892,"vw":5.553772},{"c":5.57,"h":5.72,"l":5.48,"n":5849,"o":5.67,"t":"2025-09-08T04:00:00Z","v":787969,"vw":5.58606},{"c":5.56,"h":5.69,"l":5.5099,"n":3984,"o":5.62,"t":"2025-09-09T04:00:00Z","v":581935,"vw":5.58587},{"c":5.52,"h":5.71,"l":5.45,"n":4682,"o":5.54,"t":"2025-09-10T04:00:00Z","v":562653,"vw":5.560527},{"c":5.83,"h":5.835,"l":5.5,"n":6048,"o":5.52,"t":"2025-09-11T04:00:00Z","v":814393,"vw":5.664496},{"c":5.7,"h":5.94,"l":5.57,"n":8083,"o":5.85,"t":"2025-09-12T04:00:00Z","v":2761163,"vw":5.700519},{"c":5.6,"h":5.8,"l":5.57,"n":7090,"o":5.67,"t":"2025-09-15T04:00:00Z","v":848251,"vw":5.670725},{"c":5.47,"h":5.705,"l":5.4611,"n":4890,"o":5.57,"t":"2025-09-16T04:00:00Z","v":642198,"vw":5.56578},{"c":5.52,"h":5.63,"l":5.31,"n":5635,"o":5.43,"t":"2025-09-17T04:00:00Z","v":556738,"vw":5.500952},{"c":5.56,"h":5.6,"l":5.42,"n":4974,"o":5.51,"t":"2025-09-18T04:00:00Z","v":579908,"vw":5.491349},{"c":5.83,"h":5.87,"l":5.5782,"n":6105,"o":5.61,"t":"2025-09-19T04:00:00Z","v":960225,"vw":5.790864},{"c":5.88,"h":6.03,"l":5.8,"n":5066,"o":5.92,"t":"2025-09-22T04:00:00Z","v":553956,"vw":5.908585},{"c":6,"h":6.12,"l":5.9,"n":4719,"o":5.97,"t":"2025-09-23T04:00:00Z","v":525301,"vw":6.02509},{"c":5.97,"h":6.19,"l":5.9,"n":4239,"o":6,"t":"2025-09-24T04:00:00Z","v":492648,"vw":6.000412},{"c":6,"h":6.06,"l":5.88,"n":5462,"o":5.92,"t":"2025-09-25T04:00:00Z","v":498376,"vw":5.964222},{"c":6.17,"h":6.22,"l":5.995,"n":4550,"o":6,"t":"2025-09-26T04:00:00Z","v":491617,"vw":6.129162},{"c":6.27,"h":6.35,"l":6.18,"n":4739,"o":6.29,"t":"2025-09-29T04:00:00Z","v":518482,"vw":6.261562},{"c":6.35,"h":6.41,"l":6.12,"n":4329,"o":6.22,"t":"2025-09-30T04:00:00Z","v":401065,"vw":6.323895},{"c":6.53,"h":6.6,"l":6.35,"n":5100,"o":6.4,"t":"2025-10-01T04:00:00Z","v":541114,"vw":6.479575},{"c":6.58,"h":6.67,"l":6.2059,"n":7591,"o":6.61,"t":"2025-10-02T04:00:00Z","v":965328,"vw":6.425766},{"c":6.61,"h":6.78,"l":6.51,"n":7349,"o":6.58,"t":"2025-10-03T04:00:00Z","v":868656,"vw":6.615726},{"c":6.97,"h":7.09,"l":6.62,"n":8928,"o":6.74,"t":"2025-10-06T04:00:00Z","v":1021268,"vw":6.94655},{"c":6.82,"h":7.05,"l":6.71,"n":6846,"o":6.98,"t":"2025-10-07T04:00:00Z","v":614406,"vw":6.844432},{"c":6.97,"h":7.0683,"l":6.81,"n":4998,"o":6.96,"t":"2025-10-08T04:00:00Z","v":504096,"vw":6.959471},{"c":6.73,"h":6.99,"l":6.55,"n":8375,"o":6.99,"t":"2025-10-09T04:00:00Z","v":924170,"vw":6.705006},{"c":6.64,"h":6.87,"l":6.545,"n":7722,"o":6.78,"t":"2025-10-10T04:00:00Z","v":765690,"vw":6.69849},{"c":7.33,"h":7.37,"l":6.83,"n":7673,"o":6.83,"t":"2025-10-13T04:00:00Z","v":906649,"vw":7.240198},{"c":7.1,"h":7.28,"l":7.0325,"n":8937,"o":7.28,"t":"2025-10-14T04:00:00Z","v":822481,"vw":7.1334},{"c":7.54,"h":7.54,"l":7.16,"n":6176,"o":7.19,"t":"2025-10-15T04:00:00Z","v":739116,"vw":7.418844},{"c":7.53,"h":7.73,"l":7.43,"n":6625,"o":7.52,"t":"2025-10-16T04:00:00Z","v":705894,"vw":7.563713},{"c":6.93,"h":7.34,"l":6.77,"n":8926,"o":7.34,"t":"2025-10-17T04:00:00Z","v":1037291,"vw":6.950786},{"c":7.26,"h":7.32,"l":6.94,"n":6443,"o":7.11,"t":"2025-10-20T04:00:00Z","v":684920,"vw":7.197663},{"c":6.95,"h":7.13,"l":6.8,"n":15463,"o":6.9,"t":"2025-10-21T04:00:00Z","v":2978432,"vw":6.994928},{"c":6.78,"h":7.175,"l":6.61,"n":8719,"o":6.81,"t":"2025-10-22T04:00:00Z","v":1047399,"vw":6.829746},{"c":7,"h":7.345,"l":6.935,"n":8854,"o":7,"t":"2025-10-23T04:00:00Z","v":1098398,"vw":7.06527},{"c":6.93,"h":7.1,"l":6.85,"n":6355,"o":6.93,"t":"2025-10-24T04:00:00Z","v":750553,"vw":7.004764},{"c":6.81,"h":6.92,"l":6.545,"n":8938,"o":6.68,"t":"2025-10-27T04:00:00Z","v":1040179,"vw":6.746154},{"c":6.78,"h":6.87,"l":6.6745,"n":5741,"o":6.7,"t":"2025-10-28T04:00:00Z","v":697347,"vw":6.79327},{"c":6.73,"h":7,"l":6.68,"n":5295,"o":6.93,"t":"2025-10-29T04:00:00Z","v":555544,"vw":6.808536},{"c":6.81,"h":6.935,"l":6.71,"n":4423,"o":6.71,"t":"2025-10-30T04:00:00Z","v":430208,"vw":6.843631},{"c":6.87,"h":6.9,"l":6.72,"n":4126,"o":6.81,"t":"2025-10-31T04:00:00Z","v":446500,"vw":6.815328},{"c":6.75,"h":6.97,"l":6.6501,"n":6079,"o":6.83,"t":"2025-11-03T05:00:00Z","v":557534,"vw":6.762291},{"c":6.27,"h":6.6391,"l":6.235,"n":8393,"o":6.61,"t":"2025-11-04T05:00:00Z","v":961144,"vw":6.368666},{"c":6.36,"h":6.45,"l":6.24,"n":5375,"o":6.35,"t":"2025-11-05T05:00:00Z","v":499123,"vw":6.347064},{"c":6.26,"h":6.62,"l":6.19,"n":6158,"o":6.4,"t":"2025-11-06T05:00:00Z","v":520523,"vw":6.349762},{"c":6.48,"h":6.48,"l":6.1798,"n":3604,"o":6.32,"t":"2025-11-07T05:00:00Z","v":387163,"vw":6.309996},{"c":6.64,"h":6.81,"l":6.61,"n":4586,"o":6.63,"t":"2025-11-10T05:00:00Z","v":495402,"vw":6.68233},{"c":6.9,"h":6.94,"l":6.6867,"n":5109,"o":6.7,"t":"2025-11-11T05:00:00Z","v":493493,"vw":6.835551},{"c":7.27,"h":7.29,"l":6.83,"n":7514,"o":6.92,"t":"2025-11-12T05:00:00Z","v":678365,"vw":7.18891},{"c":7.04,"h":7.29,"l":6.91,"n":5709,"o":7.25,"t":"2025-11-13T05:00:00Z","v":515047,"vw":7.030414},{"c":6.73,"h":6.86,"l":6.5,"n":8013,"o":6.6,"t":"2025-11-14T05:00:00Z","v":685557,"vw":6.697293},{"c":6.9,"h":6.995,"l":6.6801,"n":4370,"o":6.78,"t":"2025-11-17T05:00:00Z","v":393859,"vw":6.878195},{"c":6.8,"h":7.085,"l":6.6636,"n":4600,"o":6.95,"t":"2025-11-18T05:00:00Z","v":434102,"vw":6.779837},{"c":6.79,"h":7.03,"l":6.66,"n":6199,"o":6.91,"t":"2025-11-19T05:00:00Z","v":530293,"vw":6.81232},{"c":6.52,"h":6.99,"l":6.52,"n":6320,"o":6.83,"t":"2025-11-20T05:00:00Z","v":514776,"vw":6.710759},{"c":6.55,"h":6.7,"l":6.42,"n":5039,"o":6.52,"t":"2025-11-21T05:00:00Z","v":404597,"vw":6.549458},{"c":6.89,"h":6.93,"l":6.53,"n":3404,"o":6.54,"t":"2025-11-24T05:00:00Z","v":291775,"vw":6.822425},{"c":7,"h":7.1,"l":6.83,"n":4054,"o":6.88,"t":"2025-11-25T05:00:00Z","v":304948,"vw":7.002595},{"c":7.26,"h":7.26,"l":7.06,"n":4745,"o":7.07,"t":"2025-11-26T05:00:00Z","v":453392,"vw":7.207252},{"c":7.4,"h":7.49,"l":7.21,"n":4746,"o":7.28,"t":"2025-11-28T05:00:00Z","v":431422,"vw":7.404027},{"c":7.49,"h":7.59,"l":7.28,"n":5771,"o":7.42,"t":"2025-12-01T05:00:00Z","v":516478,"vw":7.44904},{"c":7.36,"h":7.5,"l":7.21,"n":4696,"o":7.49,"t":"2025-12-02T05:00:00Z","v":409437,"vw":7.361852},{"c":7.48,"h":7.53,"l":7.3102,"n":3763,"o":7.42,"t":"2025-12-03T05:00:00Z","v":302080,"vw":7.469598},{"c":7.56,"h":7.63,"l":7.37,"n":5066,"o":7.45,"t":"2025-12-04T05:00:00Z","v":424188,"vw":7.524635},{"c":7.3,"h":7.68,"l":7.265,"n":5525,"o":7.67,"t":"2025-12-05T05:00:00Z","v":528500,"vw":7.436204},{"c":7.36,"h":7.5,"l":7.15,"n":5823,"o":7.21,"t":"2025-12-08T05:00:00Z","v":592285,"vw":7.317285},{"c":7.78,"h":7.79,"l":7.39,"n":4945,"o":7.41,"t":"2025-12-09T05:00:00Z","v":483044,"vw":7.668237},{"c":7.82,"h":7.82,"l":7.43,"n":6259,"o":7.73,"t":"2025-12-10T05:00:00Z","v":591631,"vw":7.669241},{"c":7.91,"h":8.08,"l":7.6539,"n":5495,"o":7.81,"t":"2025-12-11T05:00:00Z","v":516605,"vw":7.953988},{"c":7.94,"h":8.1709,"l":7.78,"n":6759,"o":8.05,"t":"2025-12-12T05:00:00Z","v":672300,"vw":7.926173},{"c":7.9,"h":8.18,"l":7.885,"n":4355,"o":8,"t":"2025-12-15T05:00:00Z","v":384723,"vw":8.018425},{"c":7.89,"h":8.1005,"l":7.76,"n":3146,"o":7.9,"t":"2025-12-16T05:00:00Z","v":223249,"vw":7.883441},{"c":7.75,"h":7.99,"l":7.69,"n":5165,"o":7.93,"t":"2025-12-17T05:00:00Z","v":464685,"vw":7.814313},{"c":8.12,"h":8.14,"l":7.63,"n":7465,"o":7.69,"t":"2025-12-18T05:00:00Z","v":738885,"vw":8.036345},{"c":8.24,"h":8.48,"l":8.12,"n":8953,"o":8.2,"t":"2025-12-19T05:00:00Z","v":1053931,"vw":8.316287},{"c":8.41,"h":8.63,"l":8.39,"n":6473,"o":8.45,"t":"2025-12-22T05:00:00Z","v":671300,"vw":8.502694},{"c":8.3,"h":8.49,"l":8.16,"n":5133,"o":8.45,"t":"2025-12-23T05:00:00Z","v":530899,"vw":8.294022},{"c":8.14,"h":8.25,"l":8.0001,"n":2965,"o":8.25,"t":"2025-12-24T05:00:00Z","v":248665,"vw":8.074912},{"c":8.31,"h":8.3999,"l":8.105,"n":3919,"o":8.22,"t":"2025-12-26T05:00:00Z","v":330881,"vw":8.23656},{"c":7.67,"h":8.065,"l":7.65,"n":7908,"o":7.91,"t":"2025-12-29T05:00:00Z","v":768851,"vw":7.797968},{"c":7.77,"h":7.9501,"l":7.65,"n":5309,"o":7.85,"t":"2025-12-30T05:00:00Z","v":442665,"vw":7.840868},{"c":7.78,"h":7.91,"l":7.7299,"n":4509,"o":7.73,"t":"2025-12-31T05:00:00Z","v":382101,"vw":7.79967},{"c":7.75,"h":8,"l":7.49,"n":5372,"o":7.95,"t":"2026-01-02T05:00:00Z","v":486287,"vw":7.667517},{"c":8.08,"h":8.295,"l":7.84,"n":6679,"o":7.84,"t":"2026-01-05T05:00:00Z","v":533466,"vw":8.134427},{"c":8.09,"h":8.16,"l":8.01,"n":6748,"o":8.15,"t":"2026-01-06T05:00:00Z","v":720568,"vw":8.078425},{"c":8.33,"h":8.38,"l":7.7,"n":11698,"o":7.85,"t":"2026-01-07T05:00:00Z","v":896995,"vw":8.136718},{"c":8.23,"h":8.28,"l":8.03,"n":3583,"o":8.2,"t":"2026-01-08T05:00:00Z","v":281954,"vw":8.189538},{"c":8.14,"h":8.36,"l":8.11,"n":3327,"o":8.29,"t":"2026-01-09T05:00:00Z","v":256575,"vw":8.221111},{"c":8.17,"h":8.58,"l":8.09,"n":7353,"o":8.32,"t":"2026-01-12T05:00:00Z","v":731093,"vw":8.258669},{"c":8.17,"h":8.345,"l":8.09,"n":5715,"o":8.25,"t":"2026-01-13T05:00:00Z","v":444655,"vw":8.176887},{"c":8.16,"h":8.27,"l":8.04,"n":6125,"o":8.27,"t":"2026-01-14T05:00:00Z","v":527766,"vw":8.144084},{"c":8.29,"h":8.4108,"l":8.04,"n":7346,"o":8.17,"t":"2026-01-15T05:00:00Z","v":793863,"vw":8.199077},{"c":8.28,"h":8.32,"l":8.04,"n":6045,"o":8.27,"t":"2026-01-16T05:00:00Z","v":456933,"vw":8.171723},{"c":8.38,"h":8.48,"l":8.11,"n":7179,"o":8.17,"t":"2026-01-20T05:00:00Z","v":628615,"vw":8.344938},{"c":8.22,"h":8.55,"l":8.15,"n":7299,"o":8.53,"t":"2026-01-21T05:00:00Z","v":492467,"vw":8.379985},{"c":8.3,"h":8.68,"l":8.22,"n":8950,"o":8.27,"t":"2026-01-22T05:00:00Z","v":807830,"vw":8.477926},{"c":8.37,"h":8.465,"l":8.1,"n":6654,"o":8.35,"t":"2026-01-23T05:00:00Z","v":767118,"vw":8.252346},{"c":8.37,"h":8.96,"l":8.26,"n":11073,"o":8.54,"t":"2026-01-26T05:00:00Z","v":1184783,"vw":8.668827},{"c":8.55,"h":8.6137,"l":8.05,"n":6400,"o":8.43,"t":"2026-01-27T05:00:00Z","v":579278,"vw":8.390856},{"c":8.65,"h":8.91,"l":8.48,"n":9271,"o":8.71,"t":"2026-01-28T05:00:00Z","v":798089,"vw":8.682172},{"c":8.16,"h":8.8483,"l":8.075,"n":8089,"o":8.83,"t":"2026-01-29T05:00:00Z","v":663965,"vw":8.248752},{"c":7.51,"h":8.3,"l":7.41,"n":12768,"o":7.99,"t":"2026-01-30T05:00:00Z","v":1208361,"vw":7.785468},{"c":7.58,"h":7.78,"l":7.31,"n":8941,"o":7.38,"t":"2026-02-02T05:00:00Z","v":702642,"vw":7.541704},{"c":7.85,"h":7.95,"l":7.54,"n":5485,"o":7.88,"t":"2026-02-03T05:00:00Z","v":440093,"vw":7.780203},{"c":7.79,"h":7.94,"l":7.39,"n":6954,"o":7.84,"t":"2026-02-04T05:00:00Z","v":582386,"vw":7.651835},{"c":7.08,"h":7.59,"l":7.0001,"n":5993,"o":7.5,"t":"2026-02-05T05:00:00Z","v":562821,"vw":7.263635},{"c":7.36,"h":7.53,"l":7.2,"n":4170,"o":7.25,"t":"2026-02-06T05:00:00Z","v":321373,"vw":7.326743},{"c":7.87,"h":7.93,"l":7.48,"n":4873,"o":7.51,"t":"2026-02-09T05:00:00Z","v":542574,"vw":7.756323},{"c":7.86,"h":7.935,"l":7.77,"n":3459,"o":7.92,"t":"2026-02-10T05:00:00Z","v":379855,"vw":7.851863},{"c":7.95,"h":8,"l":7.7,"n":3931,"o":7.96,"t":"2026-02-11T05:00:00Z","v":348820,"vw":7.869795},{"c":7.3,"h":7.92,"l":7.26,"n":6111,"o":7.87,"t":"2026-02-12T05:00:00Z","v":486665,"vw":7.4787},{"c":7.49,"h":7.61,"l":7.38,"n":4603,"o":7.44,"t":"2026-02-13T05:00:00Z","v":352642,"vw":7.519372},{"c":7.55,"h":7.56,"l":7.26,"n":4975,"o":7.35,"t":"2026-02-17T05:00:00Z","v":524256,"vw":7.410746},{"c":7.7,"h":7.86,"l":7.6,"n":4098,"o":7.64,"t":"2026-02-18T05:00:00Z","v":369699,"vw":7.746899},{"c":8,"h":8,"l":7.6,"n":5126,"o":7.61,"t":"2026-02-19T05:00:00Z","v":437568,"vw":7.843479},{"c":8.12,"h":8.135,"l":7.83,"n":5080,"o":7.97,"t":"2026-02-20T05:00:00Z","v":440533,"vw":8.013474},{"c":8.18,"h":8.39,"l":8.07,"n":4857,"o":8.19,"t":"2026-02-23T05:00:00Z","v":315246,"vw":8.199446},{"c":8.53,"h":8.6,"l":7.9201,"n":5945,"o":7.95,"t":"2026-02-24T05:00:00Z","v":460539,"vw":8.394396},{"c":8.63,"h":8.81,"l":8.525,"n":5213,"o":8.6,"t":"2026-02-25T05:00:00Z","v":418489,"vw":8.679746},{"c":8.89,"h":8.896,"l":8.48,"n":5175,"o":8.55,"t":"2026-02-26T05:00:00Z","v":415016,"vw":8.746206},{"c":9.05,"h":9.13,"l":8.8585,"n":6382,"o":8.9,"t":"2026-02-27T05:00:00Z","v":685966,"vw":8.99716},{"c":9.01,"h":9.25,"l":8.6706,"n":5922,"o":9.14,"t":"2026-03-02T05:00:00Z","v":497774,"vw":8.930613},{"c":8.38,"h":8.585,"l":8,"n":6607,"o":8.58,"t":"2026-03-03T05:00:00Z","v":463536,"vw":8.246831},{"c":8.79,"h":9,"l":8.38,"n":12335,"o":8.62,"t":"2026-03-04T05:00:00Z","v":928028,"vw":8.813659},{"c":8.55,"h":8.84,"l":8.26,"n":7859,"o":8.78,"t":"2026-03-05T05:00:00Z","v":680120,"vw":8.476248},{"c":8.41,"h":8.66,"l":8.13,"n":4387,"o":8.35,"t":"2026-03-06T05:00:00Z","v":342163,"vw":8.357215},{"c":8.33,"h":8.4178,"l":7.86,"n":5509,"o":8.14,"t":"2026-03-09T04:00:00Z","v":414866,"vw":8.078172},{"c":8.65,"h":8.8999,"l":8.39,"n":3475,"o":8.44,"t":"2026-03-10T04:00:00Z","v":331115,"vw":8.690993},{"c":8.39,"h":8.66,"l":8.18,"n":2446,"o":8.66,"t":"2026-03-11T04:00:00Z","v":223178,"vw":8.355661},{"c":8.22,"h":8.47,"l":8.2,"n":4972,"o":8.47,"t":"2026-03-12T04:00:00Z","v":319812,"vw":8.288851},{"c":7.67,"h":8.21,"l":7.52,"n":8858,"o":8.14,"t":"2026-03-13T04:00:00Z","v":1178437,"vw":7.701026},{"c":7.92,"h":7.9899,"l":7.55,"n":5936,"o":7.67,"t":"2026-03-16T04:00:00Z","v":580302,"vw":7.793705},{"c":7.83,"h":8.4,"l":7.75,"n":8324,"o":8.15,"t":"2026-03-17T04:00:00Z","v":785156,"vw":8.011027},{"c":7.27,"h":7.67,"l":7.23,"n":7485,"o":7.67,"t":"2026-03-18T04:00:00Z","v":587466,"vw":7.359614},{"c":6.99,"h":7.05,"l":6.55,"n":10437,"o":6.69,"t":"2026-03-19T04:00:00Z","v":997022,"vw":6.791599},{"c":6.76,"h":7.1,"l":6.64,"n":5865,"o":7,"t":"2026-03-20T04:00:00Z","v":828782,"vw":6.814868},{"c":6.98,"h":7.165,"l":6.76,"n":10617,"o":6.82,"t":"2026-03-23T04:00:00Z","v":956993,"vw":6.95352},{"c":6.91,"h":7,"l":6.55,"n":18375,"o":6.93,"t":"2026-03-24T04:00:00Z","v":1092138,"vw":6.729363},{"c":7.04,"h":7.3,"l":6.89,"n":4952,"o":7.3,"t":"2026-03-25T04:00:00Z","v":452707,"vw":6.997141},{"c":6.55,"h":7.2,"l":6.5407,"n":7554,"o":7.2,"t":"2026-03-26T04:00:00Z","v":665070,"vw":6.733662},{"c":6.24,"h":6.57,"l":6.19,"n":8981,"o":6.51,"t":"2026-03-27T04:00:00Z","v":876090,"vw":6.337729},{"c":6.06,"h":6.51,"l":5.9501,"n":8673,"o":6.47,"t":"2026-03-30T04:00:00Z","v":750950,"vw":6.133181},{"c":6.63,"h":6.65,"l":6.17,"n":8298,"o":6.2,"t":"2026-03-31T04:00:00Z","v":587618,"vw":6.480156},{"c":6.81,"h":7.115,"l":6.68,"n":6400,"o":6.84,"t":"2026-04-01T04:00:00Z","v":580141,"vw":6.909156},{"c":6.79,"h":6.85,"l":6.25,"n":4599,"o":6.4,"t":"2026-04-02T04:00:00Z","v":379554,"vw":6.713315},{"c":6.65,"h":6.82,"l":6.61,"n":4086,"o":6.75,"t":"2026-04-06T04:00:00Z","v":343842,"vw":6.70285},{"c":6.63,"h":6.715,"l":6.46,"n":5044,"o":6.66,"t":"2026-04-07T04:00:00Z","v":421607,"vw":6.588749},{"c":6.73,"h":7.22,"l":6.6006,"n":4946,"o":7.07,"t":"2026-04-08T04:00:00Z","v":370738,"vw":6.813961},{"c":6.67,"h":6.93,"l":6.6,"n":4404,"o":6.68,"t":"2026-04-09T04:00:00Z","v":355614,"vw":6.722687},{"c":6.91,"h":6.9799,"l":6.73,"n":3963,"o":6.79,"t":"2026-04-10T04:00:00Z","v":427145,"vw":6.869664},{"c":6.78,"h":6.89,"l":6.47,"n":4555,"o":6.615,"t":"2026-04-13T04:00:00Z","v":394903,"vw":6.761499},{"c":6.98,"h":7.14,"l":6.865,"n":4125,"o":6.9,"t":"2026-04-14T04:00:00Z","v":350265,"vw":7.02918},{"c":6.8,"h":7.03,"l":6.8,"n":3756,"o":6.91,"t":"2026-04-15T04:00:00Z","v":287611,"vw":6.892032},{"c":6.75,"h":7.04,"l":6.695,"n":4132,"o":6.86,"t":"2026-04-16T04:00:00Z","v":354311,"vw":6.795155},{"c":7.04,"h":7.195,"l":6.9,"n":5331,"o":6.9,"t":"2026-04-17T04:00:00Z","v":403240,"vw":7.090349},{"c":7.13,"h":7.13,"l":6.85,"n":4283,"o":6.93,"t":"2026-04-20T04:00:00Z","v":368180,"vw":6.978325},{"c":6.71,"h":7.11,"l":6.68,"n":4579,"o":7.06,"t":"2026-04-21T04:00:00Z","v":461554,"vw":6.826135},{"c":6.91,"h":7.01,"l":6.77,"n":3100,"o":6.8,"t":"2026-04-22T04:00:00Z","v":261836,"vw":6.909528},{"c":6.77,"h":7.06,"l":6.63,"n":5099,"o":6.85,"t":"2026-04-23T04:00:00Z","v":377584,"vw":6.840339},{"c":6.8,"h":6.91,"l":6.76,"n":3854,"o":6.76,"t":"2026-04-24T04:00:00Z","v":249222,"vw":6.834447},{"c":6.86,"h":6.918,"l":6.7145,"n":3393,"o":6.8,"t":"2026-04-27T04:00:00Z","v":297650,"vw":6.823006},{"c":6.62,"h":6.84,"l":6.5,"n":5365,"o":6.72,"t":"2026-04-28T04:00:00Z","v":463725,"vw":6.605814},{"c":6.48,"h":6.595,"l":6.37,"n":5319,"o":6.58,"t":"2026-04-29T04:00:00Z","v":566287,"vw":6.443359},{"c":6.66,"h":6.859,"l":6.6,"n":3733,"o":6.62,"t":"2026-04-30T04:00:00Z","v":272393,"vw":6.653761},{"c":6.75,"h":6.83,"l":6.64,"n":2986,"o":6.66,"t":"2026-05-01T04:00:00Z","v":227377,"vw":6.730596},{"c":6.76,"h":6.89,"l":6.59,"n":4628,"o":6.7,"t":"2026-05-04T04:00:00Z","v":394993,"vw":6.796983},{"c":6.75,"h":7.04,"l":6.735,"n":3394,"o":6.86,"t":"2026-05-05T04:00:00Z","v":277126,"vw":6.814072},{"c":7.15,"h":7.24,"l":6.98,"n":3883,"o":7.02,"t":"2026-05-06T04:00:00Z","v":421028,"vw":7.170307},{"c":7.12,"h":7.5,"l":7.08,"n":5569,"o":7.36,"t":"2026-05-07T04:00:00Z","v":547255,"vw":7.281091},{"c":7.27,"h":7.49,"l":7.02,"n":3395,"o":7.09,"t":"2026-05-08T04:00:00Z","v":321822,"vw":7.263733},{"c":7.56,"h":7.58,"l":7.28,"n":5488,"o":7.32,"t":"2026-05-11T04:00:00Z","v":459772,"vw":7.469018},{"c":7.38,"h":7.56,"l":7.1601,"n":5643,"o":7.38,"t":"2026-05-12T04:00:00Z","v":550094,"vw":7.304737},{"c":7.62,"h":7.75,"l":7.17,"n":4085,"o":7.31,"t":"2026-05-13T04:00:00Z","v":384178,"vw":7.571352},{"c":7.44,"h":7.64,"l":7.3401,"n":4728,"o":7.64,"t":"2026-05-14T04:00:00Z","v":393171,"vw":7.487629},{"c":6.81,"h":7.46,"l":6.8,"n":5115,"o":7.34,"t":"2026-05-15T04:00:00Z","v":471632,"vw":6.926605},{"c":6.58,"h":6.96,"l":6.53,"n":4820,"o":6.85,"t":"2026-05-18T04:00:00Z","v":413519,"vw":6.703304},{"c":6.54,"h":6.6,"l":6.29,"n":6609,"o":6.5,"t":"2026-05-19T04:00:00Z","v":590977,"vw":6.45402},{"c":6.72,"h":6.79,"l":6.53,"n":3828,"o":6.57,"t":"2026-05-20T04:00:00Z","v":374707,"vw":6.726458},{"c":6.76,"h":6.93,"l":6.66,"n":4741,"o":6.74,"t":"2026-05-21T04:00:00Z","v":359113,"vw":6.796623},{"c":6.79,"h":6.87,"l":6.63,"n":3448,"o":6.72,"t":"2026-05-22T04:00:00Z","v":322773,"vw":6.74834},{"c":7.18,"h":7.24,"l":6.87,"n":9098,"o":6.87,"t":"2026-05-26T04:00:00Z","v":850663,"vw":7.144477},{"c":7.43,"h":7.495,"l":7.02,"n":9308,"o":7.09,"t":"2026-05-27T04:00:00Z","v":730217,"vw":7.398816},{"c":7.64,"h":7.75,"l":7.35,"n":10391,"o":7.35,"t":"2026-05-28T04:00:00Z","v":784963,"vw":7.603103},{"c":7.86,"h":7.94,"l":7.58,"n":7907,"o":7.69,"t":"2026-05-29T04:00:00Z","v":555513,"vw":7.795089},{"c":7.86,"h":7.88,"l":7.6,"n":7613,"o":7.68,"t":"2026-06-01T04:00:00Z","v":633015,"vw":7.758277},{"c":7.98,"h":8.02,"l":7.77,"n":6383,"o":7.87,"t":"2026-06-02T04:00:00Z","v":425134,"vw":7.907},{"c":7.71,"h":7.97,"l":7.67,"n":8395,"o":7.91,"t":"2026-06-03T04:00:00Z","v":669747,"vw":7.778468},{"c":7.7,"h":7.9,"l":7.61,"n":5753,"o":7.83,"t":"2026-06-04T04:00:00Z","v":461732,"vw":7.708321},{"c":7.02,"h":7.57,"l":6.93,"n":13112,"o":7.46,"t":"2026-06-05T04:00:00Z","v":1169265,"vw":7.117635},{"c":7.21,"h":7.28,"l":7.02,"n":3834,"o":7.05,"t":"2026-06-08T04:00:00Z","v":287646,"vw":7.169242},{"c":6.73,"h":7.35,"l":6.55,"n":7679,"o":7.28,"t":"2026-06-09T04:00:00Z","v":686999,"vw":6.788954},{"c":6.65,"h":6.79,"l":6.56,"n":6830,"o":6.65,"t":"2026-06-10T04:00:00Z","v":548572,"vw":6.669437},{"c":7.18,"h":7.21,"l":6.62,"n":6775,"o":6.65,"t":"2026-06-11T04:00:00Z","v":517813,"vw":6.889134},{"c":7.31,"h":7.4,"l":7.125,"n":6244,"o":7.21,"t":"2026-06-12T04:00:00Z","v":442765,"vw":7.295179},{"c":7.66,"h":7.89,"l":7.52,"n":6492,"o":7.75,"t":"2026-06-15T04:00:00Z","v":472454,"vw":7.719263},{"c":7.68,"h":7.89,"l":7.655,"n":5696,"o":7.72,"t":"2026-06-16T04:00:00Z","v":396430,"vw":7.742084},{"c":7.63,"h":8.1,"l":7.6,"n":9326,"o":7.64,"t":"2026-06-17T04:00:00Z","v":736726,"vw":7.846552},{"c":7.43,"h":7.88,"l":7.3,"n":5628,"o":7.69,"t":"2026-06-18T04:00:00Z","v":529927,"vw":7.446227},{"c":7.25,"h":7.31,"l":7.03,"n":6873,"o":7.24,"t":"2026-06-22T04:00:00Z","v":537713,"vw":7.211467},{"c":7,"h":7.1,"l":6.91,"n":6467,"o":7,"t":"2026-06-23T04:00:00Z","v":436732,"vw":6.988694},{"c":6.59,"h":6.94,"l":6.46,"n":5441,"o":6.83,"t":"2026-06-24T04:00:00Z","v":447519,"vw":6.608122},{"c":6.93,"h":6.98,"l":6.65,"n":5008,"o":6.73,"t":"2026-06-25T04:00:00Z","v":423743,"vw":6.855425},{"c":7.42,"h":7.47,"l":6.89,"n":7093,"o":6.89,"t":"2026-06-26T04:00:00Z","v":594592,"vw":7.34463},{"c":7.53,"h":7.57,"l":7.33,"n":7600,"o":7.38,"t":"2026-06-29T04:00:00Z","v":570797,"vw":7.460101},{"c":7.61,"h":7.675,"l":7.43,"n":6846,"o":7.53,"t":"2026-06-30T04:00:00Z","v":449036,"vw":7.591495},{"c":7.68,"h":7.93,"l":7.59,"n":5979,"o":7.61,"t":"2026-07-01T04:00:00Z","v":414994,"vw":7.718021},{"c":7.64,"h":7.9883,"l":7.4952,"n":7663,"o":7.78,"t":"2026-07-02T04:00:00Z","v":524386,"vw":7.629977},{"c":7.38,"h":7.813,"l":7.38,"n":3520,"o":7.66,"t":"2026-07-06T04:00:00Z","v":317307,"vw":7.509256},{"c":6.82,"h":7.4099,"l":6.725,"n":6097,"o":7.38,"t":"2026-07-07T04:00:00Z","v":453338,"vw":6.950523},{"c":6.67,"h":6.74,"l":6.41,"n":5907,"o":6.61,"t":"2026-07-08T04:00:00Z","v":392943,"vw":6.574669},{"c":7.01,"h":7.07,"l":6.745,"n":3663,"o":6.75,"t":"2026-07-09T04:00:00Z","v":415518,"vw":6.948911},{"c":7.14,"h":7.22,"l":6.93,"n":5032,"o":6.95,"t":"2026-07-10T04:00:00Z","v":429437,"vw":7.134394},{"c":7.01,"h":7.12,"l":6.915,"n":4036,"o":7.05,"t":"2026-07-13T04:00:00Z","v":290583,"vw":7.014397},{"c":7.33,"h":7.48,"l":7.2,"n":6529,"o":7.3,"t":"2026-07-14T04:00:00Z","v":531523,"vw":7.329302},{"c":7.38,"h":7.59,"l":7.195,"n":6019,"o":7.33,"t":"2026-07-15T04:00:00Z","v":500259,"vw":7.388542},{"c":7.17,"h":7.32,"l":7.03,"n":6681,"o":7.29,"t":"2026-07-16T04:00:00Z","v":611763,"vw":7.137971},{"c":7.26,"h":7.42,"l":7.1,"n":5889,"o":7.11,"t":"2026-07-17T04:00:00Z","v":479940,"vw":7.243141},{"c":7.22,"h":7.36,"l":7.1444,"n":5129,"o":7.28,"t":"2026-07-20T04:00:00Z","v":411387,"vw":7.230331},{"c":7.54,"h":7.65,"l":7.31,"n":4786,"o":7.41,"t":"2026-07-21T04:00:00Z","v":328560,"vw":7.493086},{"c":7.76,"h":7.97,"l":7.6,"n":6348,"o":7.65,"t":"2026-07-22T04:00:00Z","v":481434,"vw":7.822659},{"c":7.56,"h":7.66,"l":7.47,"n":4910,"o":7.59,"t":"2026-07-23T04:00:00Z","v":348064,"vw":7.572121},{"c":7.53,"h":7.74,"l":7.48,"n":3944,"o":7.62,"t":"2026-07-24T04:00:00Z","v":199267,"vw":7.597037},{"c":7.66,"h":7.85,"l":7.54,"n":4850,"o":7.71,"t":"2026-07-27T04:00:00Z","v":323196,"vw":7.664544},{"c":7.36,"h":7.5708,"l":7.22,"n":5140,"o":7.56,"t":"2026-07-28T04:00:00Z","v":276962,"vw":7.381327},{"c":7.37,"h":7.53,"l":7.1616,"n":4917,"o":7.32,"t":"2026-07-29T04:00:00Z","v":306678,"vw":7.264897},{"c":7.62,"h":7.65,"l":7.27,"n":4836,"o":7.43,"t":"2026-07-30T04:00:00Z","v":255612,"vw":7.513284},{"c":7.36,"h":7.42,"l":7.26,"n":3996,"o":7.41,"t":"2026-07-31T04:00:00Z","v":233806,"vw":7.351941},{"c":7.5,"h":7.56,"l":7.25,"n":4423,"o":7.34,"t":"2026-08-03T04:00:00Z","v":312507,"vw":7.45054},{"c":7.85,"h":7.99,"l":7.63,"n":5207,"o":7.63,"t":"2026-08-04T04:00:00Z","v":411668,"vw":7.878189},{"c":8.39,"h":8.43,"l":8.07,"n":7665,"o":8.15,"t":"2026-08-05T04:00:00Z","v":554757,"vw":8.307967},{"c":8.4,"h":8.505,"l":8.15,"n":5102,"o":8.25,"t":"2026-08-06T04:00:00Z","v":288423,"vw":8.345764},{"c":8.75,"h":8.88,"l":8.61,"n":4313,"o":8.75,"t":"2026-08-07T04:00:00Z","v":339510,"vw":8.731065},{"c":8.97,"h":8.99,"l":8.61,"n":5565,"o":8.67,"t":"2026-08-10T04:00:00Z","v":363447,"vw":8.87359},{"c":9.2,"h":9.24,"l":8.92,"n":12650,"o":8.97,"t":"2026-08-11T04:00:00Z","v":1039184,"vw":9.123582},{"c":9.13,"h":9.3,"l":8.82,"n":12403,"o":9.29,"t":"2026-08-12T04:00:00Z","v":695631,"vw":9.054541},{"c":9.07,"h":9.25,"l":9.0015,"n":7485,"o":9.06,"t":"2026-08-13T04:00:00Z","v":494096,"vw":9.158067},{"c":9.75,"h":9.98,"l":9.11,"n":11335,"o":9.11,"t":"2026-08-14T04:00:00Z","v":906212,"vw":9.691083},{"c":9.95,"h":10.15,"l":9.86,"n":9586,"o":9.93,"t":"2026-08-17T04:00:00Z","v":854245,"vw":10.011527},{"c":9.77,"h":9.89,"l":9.63,"n":7871,"o":9.75,"t":"2026-08-18T04:00:00Z","v":594691,"vw":9.76716},{"c":10.89,"h":11.05,"l":10,"n":11020,"o":10.13,"t":"2026-08-19T04:00:00Z","v":1089042,"vw":10.807207},{"c":11.2,"h":11.3,"l":10.7404,"n":10699,"o":10.77,"t":"2026-08-20T04:00:00Z","v":910867,"vw":11.148683},{"c":11.14,"h":11.49,"l":11.07,"n":7797,"o":11.38,"t":"2026-08-21T04:00:00Z","v":726259,"vw":11.225516},{"c":11.3,"h":11.34,"l":11.02,"n":8015,"o":11.2,"t":"2026-08-24T04:00:00Z","v":655998,"vw":11.173048},{"c":11.35,"h":11.6,"l":10.88,"n":7032,"o":11.01,"t":"2026-08-25T04:00:00Z","v":667281,"vw":11.352833},{"c":10.86,"h":11.3,"l":10.77,"n":6506,"o":11.14,"t":"2026-08-26T04:00:00Z","v":415143,"vw":10.92803},{"c":11.03,"h":11.15,"l":10.75,"n":4715,"o":10.79,"t":"2026-08-27T04:00:00Z","v":328008,"vw":10.992474},{"c":10.54,"h":11.08,"l":10.4,"n":4210,"o":10.98,"t":"2026-08-28T04:00:00Z","v":315722,"vw":10.598759},{"c":10.42,"h":10.54,"l":10.25,"n":4287,"o":10.44,"t":"2026-08-31T04:00:00Z","v":340426,"vw":10.401427},{"c":9.87,"h":10.23,"l":9.82,"n":5985,"o":10.11,"t":"2026-09-01T04:00:00Z","v":450320,"vw":9.996809},{"c":10.66,"h":10.7,"l":9.99,"n":6419,"o":9.99,"t":"2026-09-02T04:00:00Z","v":472581,"vw":10.399587},{"c":10.45,"h":10.96,"l":10.35,"n":5308,"o":10.94,"t":"2026-09-03T04:00:00Z","v":372996,"vw":10.459681},{"c":10.31,"h":10.35,"l":10.05,"n":3873,"o":10.11,"t":"2026-09-04T04:00:00Z","v":238363,"vw":10.259679},{"c":10.21,"h":10.4,"l":10.155,"n":3008,"o":10.3,"t":"2026-09-08T04:00:00Z","v":146959,"vw":10.277665},{"c":10.31,"h":10.4463,"l":10.16,"n":2756,"o":10.19,"t":"2026-09-09T04:00:00Z","v":192391,"vw":10.33838},{"c":10.03,"h":10.15,"l":9.95,"n":3468,"o":10,"t":"2026-09-10T04:00:00Z","v":146069,"vw":10.045236},{"c":10.2,"h":10.59,"l":10.15,"n":3185,"o":10.22,"t":"2026-09-11T04:00:00Z","v":206821,"vw":10.280905},{"c":9.8,"h":9.97,"l":9.67,"n":4666,"o":9.97,"t":"2026-09-14T04:00:00Z","v":240450,"vw":9.819246},{"c":9.88,"h":9.88,"l":9.53,"n":2802,"o":9.78,"t":"2026-09-15T04:00:00Z","v":203259,"vw":9.728054},{"c":9.58,"h":9.99,"l":9.415,"n":4345,"o":9.94,"t":"2026-09-16T04:00:00Z","v":262406,"vw":9.614482},{"c":10.06,"h":10.0699,"l":9.77,"n":4691,"o":9.89,"t":"2026-09-17T04:00:00Z","v":290361,"vw":9.967265},{"c":10.18,"h":10.18,"l":9.83,"n":3933,"o":10.11,"t":"2026-09-18T04:00:00Z","v":532052,"vw":10.114453},{"c":10.15,"h":10.22,"l":10.04,"n":3983,"o":10.16,"t":"2026-09-21T04:00:00Z","v":290593,"vw":10.131634},{"c":10.4,"h":10.46,"l":10.12,"n":3340,"o":10.16,"t":"2026-09-22T04:00:00Z","v":194456,"vw":10.306684},{"c":10.04,"h":10.31,"l":9.98,"n":3358,"o":10.2,"t":"2026-09-23T04:00:00Z","v":147175,"vw":10.059322},{"c":10.16,"h":10.25,"l":9.8426,"n":3633,"o":9.89,"t":"2026-09-24T04:00:00Z","v":254845,"vw":10.084292},{"c":10.07,"h":10.245,"l":10.02,"n":4416,"o":10.22,"t":"2026-09-25T04:00:00Z","v":397623,"vw":10.112387},{"c":9.65,"h":9.8,"l":9.5201,"n":4449,"o":9.67,"t":"2026-09-28T04:00:00Z","v":242903,"vw":9.650886},{"c":9.62,"h":9.72,"l":9.48,"n":3800,"o":9.7,"t":"2026-09-29T04:00:00Z","v":194202,"vw":9.57407},{"c":9.42,"h":9.715,"l":9.41,"n":4118,"o":9.67,"t":"2026-09-30T04:00:00Z","v":210133,"vw":9.514763},{"c":9.27,"h":9.5,"l":9.23,"n":4847,"o":9.43,"t":"2026-10-01T04:00:00Z","v":342691,"vw":9.310249},{"c":9.19,"h":9.48,"l":9.17,"n":4209,"o":9.45,"t":"2026-10-02T04:00:00Z","v":233019,"vw":9.274561},{"c":9.32,"h":9.34,"l":9.0501,"n":4606,"o":9.24,"t":"2026-10-05T04:00:00Z","v":362481,"vw":9.27972},{"c":9.15,"h":9.44,"l":9.15,"n":4840,"o":9.44,"t":"2026-10-06T04:00:00Z","v":399571,"vw":9.224605},{"c":8.65,"h":8.93,"l":8.57,"n":6942,"o":8.93,"t":"2026-10-07T04:00:00Z","v":529996,"vw":8.664991},{"c":8.54,"h":8.7799,"l":8.465,"n":6000,"o":8.61,"t":"2026-10-08T04:00:00Z","v":342165,"vw":8.600799},{"c":8.77,"h":8.97,"l":8.61,"n":5169,"o":8.66,"t":"2026-10-09T04:00:00Z","v":376338,"vw":8.845286},{"c":8.55,"h":8.6908,"l":8.52,"n":2672,"o":8.69,"t":"2026-10-12T04:00:00Z","v":157726,"vw":8.590032},{"c":8.28,"h":8.69,"l":8.275,"n":4416,"o":8.6,"t":"2026-10-13T04:00:00Z","v":254056,"vw":8.433967},{"c":7.76,"h":8.19,"l":7.7,"n":7131,"o":8.15,"t":"2026-10-14T04:00:00Z","v":525020,"vw":7.889055},{"c":8.1,"h":8.14,"l":7.66,"n":5968,"o":7.73,"t":"2026-10-15T04:00:00Z","v":435288,"vw":7.904872},{"c":8.04,"h":8.26,"l":7.95,"n":4025,"o":8.06,"t":"2026-10-16T04:00:00Z","v":267065,"vw":8.08928},{"c":7.9,"h":8.119,"l":7.86,"n":2748,"o":8.07,"t":"2026-10-19T04:00:00Z","v":153790,"vw":7.93478},{"c":7.79,"h":8.045,"l":7.68,"n":3793,"o":7.8,"t":"2026-10-20T04:00:00Z","v":205068,"vw":7.842595},{"c":7.92,"h":7.93,"l":7.735,"n":3386,"o":7.83,"t":"2026-10-21T04:00:00Z","v":214133,"vw":7.870914},{"c":7.47,"h":7.74,"l":7.405,"n":4719,"o":7.68,"t":"2026-10-22T04:00:00Z","v":448666,"vw":7.536216}],"volatilityBars":[{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-21T10:15:00Z","v":985,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":4,"o":10.15,"t":"2026-09-21T11:30:00Z","v":1015,"vw":10.15},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-21T12:00:00Z","v":1000,"vw":10.2},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-21T13:00:00Z","v":130,"vw":9.98},{"c":10.1,"h":10.16,"l":10.06,"n":37,"o":10.16,"t":"2026-09-21T13:30:00Z","v":6484,"vw":10.138132},{"c":10.2,"h":10.22,"l":10.08,"n":108,"o":10.1,"t":"2026-09-21T13:45:00Z","v":24127,"vw":10.164651},{"c":10.16,"h":10.2025,"l":10.11,"n":68,"o":10.2025,"t":"2026-09-21T14:00:00Z","v":9212,"vw":10.152152},{"c":10.12,"h":10.165,"l":10.09,"n":130,"o":10.165,"t":"2026-09-21T14:15:00Z","v":8565,"vw":10.12288},{"c":10.08,"h":10.135,"l":10.08,"n":42,"o":10.135,"t":"2026-09-21T14:30:00Z","v":3303,"vw":10.10886},{"c":10.05,"h":10.095,"l":10.05,"n":111,"o":10.06,"t":"2026-09-21T14:45:00Z","v":7334,"vw":10.076488},{"c":10.09,"h":10.12,"l":10.055,"n":207,"o":10.055,"t":"2026-09-21T15:00:00Z","v":21804,"vw":10.082231},{"c":10.14,"h":10.14,"l":10.07,"n":210,"o":10.075,"t":"2026-09-21T15:15:00Z","v":22450,"vw":10.099665},{"c":10.09,"h":10.185,"l":10.09,"n":217,"o":10.14,"t":"2026-09-21T15:30:00Z","v":27183,"vw":10.146441},{"c":10.09,"h":10.14,"l":10.09,"n":129,"o":10.11,"t":"2026-09-21T15:45:00Z","v":12976,"vw":10.114017},{"c":10.07,"h":10.11,"l":10.07,"n":76,"o":10.09,"t":"2026-09-21T16:00:00Z","v":4790,"vw":10.085701},{"c":10.04,"h":10.07,"l":10.04,"n":42,"o":10.07,"t":"2026-09-21T16:15:00Z","v":5612,"vw":10.050968},{"c":10.08,"h":10.085,"l":10.06,"n":46,"o":10.06,"t":"2026-09-21T16:30:00Z","v":2561,"vw":10.076696},{"c":10.06,"h":10.11,"l":10.06,"n":127,"o":10.09,"t":"2026-09-21T16:45:00Z","v":9711,"vw":10.081071},{"c":10.09,"h":10.09,"l":10.055,"n":29,"o":10.055,"t":"2026-09-21T17:00:00Z","v":2728,"vw":10.061552},{"c":10.12,"h":10.13,"l":10.09,"n":127,"o":10.09,"t":"2026-09-21T17:15:00Z","v":9172,"vw":10.110646},{"c":10.13,"h":10.1425,"l":10.1,"n":110,"o":10.13,"t":"2026-09-21T17:30:00Z","v":6071,"vw":10.122026},{"c":10.14,"h":10.14,"l":10.12,"n":96,"o":10.12,"t":"2026-09-21T17:45:00Z","v":4783,"vw":10.124708},{"c":10.14,"h":10.15,"l":10.115,"n":103,"o":10.14,"t":"2026-09-21T18:00:00Z","v":4235,"vw":10.13358},{"c":10.16,"h":10.18,"l":10.16,"n":162,"o":10.16,"t":"2026-09-21T18:15:00Z","v":7242,"vw":10.16275},{"c":10.185,"h":10.19,"l":10.17,"n":81,"o":10.18,"t":"2026-09-21T18:30:00Z","v":4414,"vw":10.183347},{"c":10.175,"h":10.185,"l":10.175,"n":105,"o":10.18,"t":"2026-09-21T18:45:00Z","v":4630,"vw":10.18046},{"c":10.175,"h":10.18,"l":10.16,"n":111,"o":10.175,"t":"2026-09-21T19:00:00Z","v":4911,"vw":10.171675},{"c":10.17,"h":10.18,"l":10.14,"n":228,"o":10.175,"t":"2026-09-21T19:15:00Z","v":12348,"vw":10.158959},{"c":10.195,"h":10.2,"l":10.17,"n":214,"o":10.185,"t":"2026-09-21T19:30:00Z","v":9678,"vw":10.18522},{"c":10.19,"h":10.21,"l":10.15,"n":460,"o":10.2,"t":"2026-09-21T19:45:00Z","v":29989,"vw":10.180194},{"c":10.15,"h":10.15,"l":10.15,"n":14,"o":10.15,"t":"2026-09-21T20:00:00Z","v":7726,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-21T20:30:00Z","v":200,"vw":10.15},{"c":9.6,"h":9.97,"l":9.6,"n":2,"o":9.97,"t":"2026-09-22T10:00:00Z","v":1025,"vw":9.74439},{"c":10.3,"h":10.37,"l":10.14,"n":193,"o":10.16,"t":"2026-09-22T13:30:00Z","v":18179,"vw":10.261492},{"c":10.3,"h":10.345,"l":10.27,"n":61,"o":10.29,"t":"2026-09-22T13:45:00Z","v":6055,"vw":10.295609},{"c":10.24,"h":10.3,"l":10.24,"n":48,"o":10.29,"t":"2026-09-22T14:00:00Z","v":3134,"vw":10.267937},{"c":10.205,"h":10.24,"l":10.18,"n":61,"o":10.24,"t":"2026-09-22T14:15:00Z","v":6375,"vw":10.206829},{"c":10.145,"h":10.23,"l":10.12,"n":106,"o":10.2,"t":"2026-09-22T14:30:00Z","v":9001,"vw":10.189555},{"c":10.18,"h":10.21,"l":10.1201,"n":44,"o":10.145,"t":"2026-09-22T14:45:00Z","v":5593,"vw":10.160052},{"c":10.215,"h":10.215,"l":10.16,"n":65,"o":10.16,"t":"2026-09-22T15:00:00Z","v":5545,"vw":10.191421},{"c":10.22,"h":10.25,"l":10.215,"n":87,"o":10.23,"t":"2026-09-22T15:15:00Z","v":3315,"vw":10.233571},{"c":10.1901,"h":10.22,"l":10.19,"n":61,"o":10.2,"t":"2026-09-22T15:30:00Z","v":8817,"vw":10.198623},{"c":10.21,"h":10.23,"l":10.2,"n":30,"o":10.2,"t":"2026-09-22T15:45:00Z","v":2099,"vw":10.211849},{"c":10.2,"h":10.215,"l":10.2,"n":74,"o":10.2101,"t":"2026-09-22T16:00:00Z","v":4925,"vw":10.209467},{"c":10.2,"h":10.2199,"l":10.1905,"n":45,"o":10.21,"t":"2026-09-22T16:15:00Z","v":1938,"vw":10.200849},{"c":10.24,"h":10.24,"l":10.21,"n":23,"o":10.21,"t":"2026-09-22T16:30:00Z","v":1243,"vw":10.228228},{"c":10.285,"h":10.29,"l":10.26,"n":34,"o":10.26,"t":"2026-09-22T16:45:00Z","v":1468,"vw":10.279826},{"c":10.265,"h":10.28,"l":10.26,"n":35,"o":10.26,"t":"2026-09-22T17:00:00Z","v":3108,"vw":10.267682},{"c":10.235,"h":10.2601,"l":10.235,"n":61,"o":10.26,"t":"2026-09-22T17:15:00Z","v":4825,"vw":10.255361},{"c":10.24,"h":10.24,"l":10.235,"n":19,"o":10.235,"t":"2026-09-22T17:30:00Z","v":1113,"vw":10.237222},{"c":10.35,"h":10.36,"l":10.2366,"n":119,"o":10.2366,"t":"2026-09-22T17:45:00Z","v":9461,"vw":10.303211},{"c":10.37,"h":10.395,"l":10.33,"n":108,"o":10.33,"t":"2026-09-22T18:00:00Z","v":8689,"vw":10.36005},{"c":10.39,"h":10.4,"l":10.37,"n":60,"o":10.38,"t":"2026-09-22T18:15:00Z","v":3571,"vw":10.389215},{"c":10.38,"h":10.405,"l":10.37,"n":123,"o":10.395,"t":"2026-09-22T18:30:00Z","v":8950,"vw":10.386804},{"c":10.39,"h":10.4,"l":10.37,"n":54,"o":10.38,"t":"2026-09-22T18:45:00Z","v":4767,"vw":10.386992},{"c":10.405,"h":10.42,"l":10.39,"n":111,"o":10.39,"t":"2026-09-22T19:00:00Z","v":6482,"vw":10.402019},{"c":10.4,"h":10.4,"l":10.38,"n":95,"o":10.4,"t":"2026-09-22T19:15:00Z","v":7613,"vw":10.391004},{"c":10.44,"h":10.46,"l":10.38,"n":254,"o":10.39,"t":"2026-09-22T19:30:00Z","v":12231,"vw":10.428281},{"c":10.39,"h":10.44,"l":10.37,"n":555,"o":10.44,"t":"2026-09-22T19:45:00Z","v":25451,"vw":10.407047},{"c":10.4,"h":10.4,"l":10.4,"n":14,"o":10.4,"t":"2026-09-22T20:00:00Z","v":6946,"vw":10.4},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-23T11:00:00Z","v":195,"vw":10.3},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-23T12:00:00Z","v":100,"vw":10.4},{"c":10.09,"h":10.31,"l":10,"n":173,"o":10.2,"t":"2026-09-23T13:30:00Z","v":22195,"vw":10.101442},{"c":10.06,"h":10.08,"l":10.02,"n":48,"o":10.08,"t":"2026-09-23T13:45:00Z","v":2928,"vw":10.050185},{"c":10.03,"h":10.08,"l":10.01,"n":64,"o":10.06,"t":"2026-09-23T14:00:00Z","v":3111,"vw":10.043759},{"c":10.04,"h":10.06,"l":10,"n":102,"o":10.05,"t":"2026-09-23T14:15:00Z","v":6747,"vw":10.026854},{"c":10.065,"h":10.11,"l":10.06,"n":104,"o":10.06,"t":"2026-09-23T14:30:00Z","v":6110,"vw":10.07468},{"c":10.07,"h":10.14,"l":10.04,"n":133,"o":10.05,"t":"2026-09-23T14:45:00Z","v":5983,"vw":10.08114},{"c":10.08,"h":10.08,"l":10.05,"n":63,"o":10.07,"t":"2026-09-23T15:00:00Z","v":1863,"vw":10.0625},{"c":10.06,"h":10.075,"l":10.06,"n":32,"o":10.075,"t":"2026-09-23T15:15:00Z","v":1033,"vw":10.064601},{"c":10.04,"h":10.05,"l":10.03,"n":35,"o":10.05,"t":"2026-09-23T15:30:00Z","v":740,"vw":10.04125},{"c":10.03,"h":10.03,"l":9.98,"n":92,"o":10.02,"t":"2026-09-23T15:45:00Z","v":4799,"vw":9.995877},{"c":10.05,"h":10.0504,"l":10.03,"n":38,"o":10.03,"t":"2026-09-23T16:00:00Z","v":1515,"vw":10.045532},{"c":10.05,"h":10.06,"l":10.05,"n":32,"o":10.06,"t":"2026-09-23T16:15:00Z","v":996,"vw":10.057143},{"c":10.08,"h":10.08,"l":10.07,"n":11,"o":10.07,"t":"2026-09-23T16:30:00Z","v":734,"vw":10.071517},{"c":10.07,"h":10.07,"l":10.05,"n":45,"o":10.07,"t":"2026-09-23T16:45:00Z","v":1692,"vw":10.066431},{"c":10.02,"h":10.075,"l":10.02,"n":85,"o":10.075,"t":"2026-09-23T17:00:00Z","v":5055,"vw":10.028968},{"c":10.025,"h":10.025,"l":10.025,"n":2,"o":10.025,"t":"2026-09-23T17:15:00Z","v":101,"vw":10.025},{"c":10.04,"h":10.04,"l":10,"n":59,"o":10.0304,"t":"2026-09-23T17:30:00Z","v":1941,"vw":10.026602},{"c":10.06,"h":10.06,"l":10.04,"n":93,"o":10.05,"t":"2026-09-23T17:45:00Z","v":2990,"vw":10.050046},{"c":10.06,"h":10.06,"l":10.03,"n":37,"o":10.05,"t":"2026-09-23T18:00:00Z","v":1050,"vw":10.046667},{"c":10.07,"h":10.07,"l":10.05,"n":88,"o":10.069,"t":"2026-09-23T18:15:00Z","v":3521,"vw":10.063208},{"c":10.07,"h":10.09,"l":10.07,"n":40,"o":10.09,"t":"2026-09-23T18:30:00Z","v":2026,"vw":10.071729},{"c":10.09,"h":10.09,"l":10.07,"n":80,"o":10.08,"t":"2026-09-23T18:45:00Z","v":1803,"vw":10.081818},{"c":10.07,"h":10.08,"l":10.06,"n":54,"o":10.08,"t":"2026-09-23T19:00:00Z","v":1804,"vw":10.071},{"c":10.05,"h":10.05,"l":10.03,"n":98,"o":10.04,"t":"2026-09-23T19:15:00Z","v":7251,"vw":10.03771},{"c":10.03,"h":10.055,"l":10.01,"n":264,"o":10.055,"t":"2026-09-23T19:30:00Z","v":11211,"vw":10.028719},{"c":10.11,"h":10.11,"l":10.04,"n":531,"o":10.04,"t":"2026-09-23T19:45:00Z","v":24915,"vw":10.069613},{"c":10.04,"h":10.04,"l":10.04,"n":15,"o":10.04,"t":"2026-09-23T20:00:00Z","v":12424,"vw":10.04},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-09-24T11:15:00Z","v":400,"vw":10.01},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-09-24T13:15:00Z","v":115,"vw":10.04},{"c":10.01,"h":10.01,"l":9.8426,"n":128,"o":9.89,"t":"2026-09-24T13:30:00Z","v":25486,"vw":9.917605},{"c":10.005,"h":10.02,"l":9.93,"n":95,"o":9.99,"t":"2026-09-24T13:45:00Z","v":7535,"vw":9.983549},{"c":10.03,"h":10.04,"l":9.99,"n":77,"o":9.995,"t":"2026-09-24T14:00:00Z","v":5617,"vw":10.014151},{"c":10.02,"h":10.03,"l":9.975,"n":95,"o":10.02,"t":"2026-09-24T14:15:00Z","v":6290,"vw":10.008711},{"c":10.04,"h":10.04,"l":9.97,"n":72,"o":10.02,"t":"2026-09-24T14:30:00Z","v":10414,"vw":10.006567},{"c":10.02,"h":10.1,"l":10,"n":181,"o":10.04,"t":"2026-09-24T14:45:00Z","v":23118,"vw":10.051053},{"c":10.005,"h":10.02,"l":9.97,"n":121,"o":10.005,"t":"2026-09-24T15:00:00Z","v":13574,"vw":9.984132},{"c":10.01,"h":10.03,"l":10,"n":86,"o":10.02,"t":"2026-09-24T15:15:00Z","v":13501,"vw":10.01103},{"c":10.03,"h":10.03,"l":9.98,"n":84,"o":10.015,"t":"2026-09-24T15:30:00Z","v":5529,"vw":10.007315},{"c":10,"h":10.05,"l":10,"n":95,"o":10.04,"t":"2026-09-24T15:45:00Z","v":5274,"vw":10.030216},{"c":10.06,"h":10.06,"l":9.975,"n":78,"o":9.99,"t":"2026-09-24T16:00:00Z","v":5323,"vw":10.001091},{"c":10.17,"h":10.19,"l":10.07,"n":120,"o":10.08,"t":"2026-09-24T16:15:00Z","v":9391,"vw":10.132746},{"c":10.19,"h":10.19,"l":10.15,"n":19,"o":10.15,"t":"2026-09-24T16:30:00Z","v":3343,"vw":10.175531},{"c":10.175,"h":10.195,"l":10.16,"n":54,"o":10.17,"t":"2026-09-24T16:45:00Z","v":4950,"vw":10.176706},{"c":10.16,"h":10.16,"l":10.13,"n":52,"o":10.16,"t":"2026-09-24T17:00:00Z","v":2313,"vw":10.148529},{"c":10.16,"h":10.17,"l":10.14,"n":61,"o":10.155,"t":"2026-09-24T17:15:00Z","v":3288,"vw":10.149195},{"c":10.15,"h":10.16,"l":10.15,"n":45,"o":10.16,"t":"2026-09-24T17:30:00Z","v":2657,"vw":10.152},{"c":10.16,"h":10.1699,"l":10.14,"n":58,"o":10.14,"t":"2026-09-24T17:45:00Z","v":3117,"vw":10.158246},{"c":10.19,"h":10.19,"l":10.15,"n":68,"o":10.17,"t":"2026-09-24T18:00:00Z","v":3528,"vw":10.167424},{"c":10.22,"h":10.25,"l":10.18,"n":53,"o":10.19,"t":"2026-09-24T18:15:00Z","v":3761,"vw":10.207573},{"c":10.2,"h":10.25,"l":10.19,"n":113,"o":10.22,"t":"2026-09-24T18:30:00Z","v":8196,"vw":10.199134},{"c":10.245,"h":10.25,"l":10.21,"n":72,"o":10.21,"t":"2026-09-24T18:45:00Z","v":4824,"vw":10.237021},{"c":10.215,"h":10.23,"l":10.19,"n":183,"o":10.21,"t":"2026-09-24T19:00:00Z","v":8450,"vw":10.213624},{"c":10.21,"h":10.22,"l":10.19,"n":231,"o":10.2,"t":"2026-09-24T19:15:00Z","v":13055,"vw":10.204069},{"c":10.23,"h":10.25,"l":10.2,"n":286,"o":10.2,"t":"2026-09-24T19:30:00Z","v":14490,"vw":10.226013},{"c":10.21,"h":10.25,"l":10.19,"n":584,"o":10.23,"t":"2026-09-24T19:45:00Z","v":27991,"vw":10.216719},{"c":10.16,"h":10.16,"l":10.16,"n":8,"o":10.16,"t":"2026-09-24T20:00:00Z","v":9011,"vw":10.16},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-09-24T20:30:00Z","v":773,"vw":10.16},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-09-25T12:15:00Z","v":200,"vw":10.16},{"c":10.11,"h":10.22,"l":10.05,"n":112,"o":10.22,"t":"2026-09-25T13:30:00Z","v":11081,"vw":10.155394},{"c":10.135,"h":10.16,"l":10.1,"n":50,"o":10.1,"t":"2026-09-25T13:45:00Z","v":4384,"vw":10.123},{"c":10.07,"h":10.135,"l":10.02,"n":80,"o":10.135,"t":"2026-09-25T14:00:00Z","v":6809,"vw":10.074047},{"c":10.1,"h":10.1,"l":10.06,"n":40,"o":10.06,"t":"2026-09-25T14:15:00Z","v":6320,"vw":10.063056},{"c":10.11,"h":10.12,"l":10.08,"n":29,"o":10.095,"t":"2026-09-25T14:30:00Z","v":1112,"vw":10.100714},{"c":10.16,"h":10.165,"l":10.13,"n":52,"o":10.14,"t":"2026-09-25T14:45:00Z","v":1821,"vw":10.151262},{"c":10.17,"h":10.185,"l":10.15,"n":109,"o":10.17,"t":"2026-09-25T15:00:00Z","v":85099,"vw":10.171937},{"c":10.18,"h":10.19,"l":10.15,"n":137,"o":10.18,"t":"2026-09-25T15:15:00Z","v":11554,"vw":10.179782},{"c":10.14,"h":10.2,"l":10.14,"n":69,"o":10.17,"t":"2026-09-25T15:30:00Z","v":4403,"vw":10.182},{"c":10.21,"h":10.21,"l":10.13,"n":36,"o":10.14,"t":"2026-09-25T15:45:00Z","v":1284,"vw":10.160556},{"c":10.1568,"h":10.245,"l":10.15,"n":123,"o":10.22,"t":"2026-09-25T16:00:00Z","v":25710,"vw":10.203644},{"c":10.085,"h":10.13,"l":10.07,"n":167,"o":10.13,"t":"2026-09-25T16:15:00Z","v":16857,"vw":10.089857},{"c":10.1,"h":10.15,"l":10.06,"n":152,"o":10.1,"t":"2026-09-25T16:30:00Z","v":13414,"vw":10.100081},{"c":10.09,"h":10.12,"l":10.07,"n":186,"o":10.09,"t":"2026-09-25T16:45:00Z","v":21581,"vw":10.092367},{"c":10.085,"h":10.11,"l":10.08,"n":174,"o":10.095,"t":"2026-09-25T17:00:00Z","v":13044,"vw":10.093465},{"c":10.06,"h":10.09,"l":10.06,"n":203,"o":10.085,"t":"2026-09-25T17:15:00Z","v":17234,"vw":10.072147},{"c":10.09,"h":10.09,"l":10.05,"n":211,"o":10.06,"t":"2026-09-25T17:30:00Z","v":17002,"vw":10.0732},{"c":10.05,"h":10.085,"l":10.03,"n":358,"o":10.085,"t":"2026-09-25T17:45:00Z","v":28174,"vw":10.056279},{"c":10.07,"h":10.085,"l":10.03,"n":503,"o":10.03,"t":"2026-09-25T18:00:00Z","v":46347,"vw":10.04538},{"c":10.035,"h":10.07,"l":10.02,"n":158,"o":10.07,"t":"2026-09-25T18:15:00Z","v":9169,"vw":10.041002},{"c":10.04,"h":10.045,"l":10.035,"n":43,"o":10.035,"t":"2026-09-25T18:30:00Z","v":2490,"vw":10.041313},{"c":10.0708,"h":10.09,"l":10.07,"n":28,"o":10.08,"t":"2026-09-25T18:45:00Z","v":951,"vw":10.079792},{"c":10.09,"h":10.0972,"l":10.08,"n":50,"o":10.085,"t":"2026-09-25T19:00:00Z","v":1626,"vw":10.091},{"c":10.05,"h":10.09,"l":10.05,"n":57,"o":10.09,"t":"2026-09-25T19:15:00Z","v":2779,"vw":10.06282},{"c":10.09,"h":10.095,"l":10.04,"n":267,"o":10.05,"t":"2026-09-25T19:30:00Z","v":14195,"vw":10.072296},{"c":10.07,"h":10.09,"l":10.06,"n":376,"o":10.06,"t":"2026-09-25T19:45:00Z","v":16035,"vw":10.072872},{"c":10.07,"h":10.07,"l":10.07,"n":19,"o":10.07,"t":"2026-09-25T20:00:00Z","v":6356,"vw":10.07},{"c":9.74,"h":10.07,"l":9.74,"n":6,"o":10.07,"t":"2026-09-28T08:00:00Z","v":412,"vw":9.944046},{"c":9.77,"h":9.77,"l":9.77,"n":4,"o":9.77,"t":"2026-09-28T11:00:00Z","v":170,"vw":9.77},{"c":9.7211,"h":9.7211,"l":9.7211,"n":1,"o":9.7211,"t":"2026-09-28T12:45:00Z","v":5000,"vw":9.7211},{"c":9.7,"h":9.7034,"l":9.7,"n":3,"o":9.7034,"t":"2026-09-28T13:00:00Z","v":400,"vw":9.701744},{"c":9.65,"h":9.67,"l":9.65,"n":2,"o":9.67,"t":"2026-09-28T13:15:00Z","v":2000,"vw":9.66},{"c":9.675,"h":9.7,"l":9.5201,"n":165,"o":9.67,"t":"2026-09-28T13:30:00Z","v":26113,"vw":9.628767},{"c":9.79,"h":9.8,"l":9.69,"n":133,"o":9.72,"t":"2026-09-28T13:45:00Z","v":9697,"vw":9.730033},{"c":9.76,"h":9.8,"l":9.76,"n":72,"o":9.76,"t":"2026-09-28T14:00:00Z","v":4712,"vw":9.776471},{"c":9.71,"h":9.76,"l":9.69,"n":135,"o":9.75,"t":"2026-09-28T14:15:00Z","v":19330,"vw":9.704427},{"c":9.6576,"h":9.73,"l":9.6576,"n":68,"o":9.725,"t":"2026-09-28T14:30:00Z","v":5207,"vw":9.703881},{"c":9.675,"h":9.7,"l":9.62,"n":193,"o":9.66,"t":"2026-09-28T14:45:00Z","v":10957,"vw":9.668988},{"c":9.66,"h":9.69,"l":9.65,"n":113,"o":9.68,"t":"2026-09-28T15:00:00Z","v":8530,"vw":9.669173},{"c":9.64,"h":9.67,"l":9.63,"n":146,"o":9.67,"t":"2026-09-28T15:15:00Z","v":6525,"vw":9.651566},{"c":9.6478,"h":9.6478,"l":9.63,"n":39,"o":9.63,"t":"2026-09-28T15:30:00Z","v":3531,"vw":9.637229},{"c":9.65,"h":9.65,"l":9.63,"n":60,"o":9.6493,"t":"2026-09-28T15:45:00Z","v":2093,"vw":9.642497},{"c":9.64,"h":9.66,"l":9.625,"n":136,"o":9.66,"t":"2026-09-28T16:00:00Z","v":10096,"vw":9.633191},{"c":9.73,"h":9.735,"l":9.63,"n":231,"o":9.63,"t":"2026-09-28T16:15:00Z","v":12460,"vw":9.69172},{"c":9.665,"h":9.71,"l":9.665,"n":55,"o":9.71,"t":"2026-09-28T16:30:00Z","v":3817,"vw":9.685933},{"c":9.63,"h":9.65,"l":9.61,"n":102,"o":9.65,"t":"2026-09-28T16:45:00Z","v":3228,"vw":9.634576},{"c":9.68,"h":9.7,"l":9.62,"n":138,"o":9.62,"t":"2026-09-28T17:00:00Z","v":6375,"vw":9.654471},{"c":9.675,"h":9.68,"l":9.66,"n":43,"o":9.67,"t":"2026-09-28T17:15:00Z","v":2330,"vw":9.66541},{"c":9.66,"h":9.6781,"l":9.65,"n":60,"o":9.67,"t":"2026-09-28T17:30:00Z","v":3202,"vw":9.666043},{"c":9.64,"h":9.68,"l":9.64,"n":64,"o":9.66,"t":"2026-09-28T17:45:00Z","v":2351,"vw":9.662},{"c":9.64,"h":9.65,"l":9.64,"n":43,"o":9.64,"t":"2026-09-28T18:00:00Z","v":1369,"vw":9.643209},{"c":9.625,"h":9.65,"l":9.62,"n":37,"o":9.65,"t":"2026-09-28T18:15:00Z","v":1339,"vw":9.629455},{"c":9.64,"h":9.64,"l":9.6005,"n":79,"o":9.635,"t":"2026-09-28T18:30:00Z","v":2968,"vw":9.623484},{"c":9.66,"h":9.66,"l":9.62,"n":79,"o":9.63,"t":"2026-09-28T18:45:00Z","v":2555,"vw":9.638333},{"c":9.61,"h":9.65,"l":9.61,"n":148,"o":9.65,"t":"2026-09-28T19:00:00Z","v":4614,"vw":9.620463},{"c":9.59,"h":9.605,"l":9.59,"n":126,"o":9.605,"t":"2026-09-28T19:15:00Z","v":3875,"vw":9.598624},{"c":9.56,"h":9.6,"l":9.555,"n":485,"o":9.595,"t":"2026-09-28T19:30:00Z","v":22716,"vw":9.586094},{"c":9.61,"h":9.62,"l":9.56,"n":546,"o":9.56,"t":"2026-09-28T19:45:00Z","v":27803,"vw":9.588263},{"c":9.65,"h":9.65,"l":9.65,"n":7,"o":9.65,"t":"2026-09-28T20:00:00Z","v":12327,"vw":9.65},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-29T08:00:00Z","v":135,"vw":9.8},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-09-29T10:45:00Z","v":148,"vw":9.66},{"c":9.5598,"h":9.5598,"l":9.5598,"n":1,"o":9.5598,"t":"2026-09-29T12:15:00Z","v":1000,"vw":9.5598},{"c":9.63,"h":9.72,"l":9.54,"n":127,"o":9.7,"t":"2026-09-29T13:30:00Z","v":8273,"vw":9.618415},{"c":9.6253,"h":9.635,"l":9.61,"n":23,"o":9.61,"t":"2026-09-29T13:45:00Z","v":1540,"vw":9.616186},{"c":9.635,"h":9.66,"l":9.635,"n":18,"o":9.66,"t":"2026-09-29T14:00:00Z","v":1096,"vw":9.645244},{"c":9.65,"h":9.6697,"l":9.62,"n":60,"o":9.62,"t":"2026-09-29T14:15:00Z","v":4854,"vw":9.643527},{"c":9.63,"h":9.635,"l":9.61,"n":103,"o":9.6305,"t":"2026-09-29T14:30:00Z","v":8079,"vw":9.61783},{"c":9.6,"h":9.645,"l":9.6,"n":77,"o":9.645,"t":"2026-09-29T14:45:00Z","v":4071,"vw":9.62673},{"c":9.54,"h":9.58,"l":9.54,"n":144,"o":9.58,"t":"2026-09-29T15:00:00Z","v":3742,"vw":9.553307},{"c":9.49,"h":9.5425,"l":9.48,"n":127,"o":9.54,"t":"2026-09-29T15:15:00Z","v":8359,"vw":9.521483},{"c":9.515,"h":9.53,"l":9.5,"n":64,"o":9.5,"t":"2026-09-29T15:30:00Z","v":2481,"vw":9.521186},{"c":9.51,"h":9.54,"l":9.48,"n":79,"o":9.5,"t":"2026-09-29T15:45:00Z","v":5330,"vw":9.502414},{"c":9.51,"h":9.51,"l":9.51,"n":17,"o":9.51,"t":"2026-09-29T16:00:00Z","v":352,"vw":9.51},{"c":9.52,"h":9.54,"l":9.51,"n":63,"o":9.51,"t":"2026-09-29T16:15:00Z","v":3826,"vw":9.525744},{"c":9.51,"h":9.5199,"l":9.5,"n":72,"o":9.5199,"t":"2026-09-29T16:30:00Z","v":5324,"vw":9.512933},{"c":9.5,"h":9.51,"l":9.49,"n":77,"o":9.49,"t":"2026-09-29T16:45:00Z","v":3575,"vw":9.500811},{"c":9.5,"h":9.5004,"l":9.5,"n":12,"o":9.5004,"t":"2026-09-29T17:00:00Z","v":634,"vw":9.500333},{"c":9.54,"h":9.55,"l":9.51,"n":101,"o":9.51,"t":"2026-09-29T17:15:00Z","v":18710,"vw":9.530186},{"c":9.555,"h":9.555,"l":9.545,"n":65,"o":9.545,"t":"2026-09-29T17:30:00Z","v":2454,"vw":9.549529},{"c":9.55,"h":9.56,"l":9.545,"n":65,"o":9.56,"t":"2026-09-29T17:45:00Z","v":3487,"vw":9.556025},{"c":9.635,"h":9.635,"l":9.56,"n":170,"o":9.56,"t":"2026-09-29T18:00:00Z","v":9707,"vw":9.605707},{"c":9.61,"h":9.64,"l":9.6,"n":66,"o":9.64,"t":"2026-09-29T18:15:00Z","v":2504,"vw":9.617001},{"c":9.54,"h":9.62,"l":9.52,"n":309,"o":9.6,"t":"2026-09-29T18:30:00Z","v":36991,"vw":9.5643},{"c":9.59,"h":9.59,"l":9.54,"n":86,"o":9.54,"t":"2026-09-29T18:45:00Z","v":5229,"vw":9.560185},{"c":9.59,"h":9.6,"l":9.5852,"n":60,"o":9.6,"t":"2026-09-29T19:00:00Z","v":1460,"vw":9.592671},{"c":9.6,"h":9.605,"l":9.59,"n":41,"o":9.59,"t":"2026-09-29T19:15:00Z","v":1827,"vw":9.6},{"c":9.61,"h":9.63,"l":9.6,"n":244,"o":9.6,"t":"2026-09-29T19:30:00Z","v":10218,"vw":9.61917},{"c":9.62,"h":9.64,"l":9.6,"n":408,"o":9.62,"t":"2026-09-29T19:45:00Z","v":20398,"vw":9.619865},{"c":9.62,"h":9.62,"l":9.62,"n":18,"o":9.62,"t":"2026-09-29T20:00:00Z","v":5895,"vw":9.62},{"c":9.58,"h":9.58,"l":9.58,"n":3,"o":9.58,"t":"2026-09-29T23:45:00Z","v":425,"vw":9.58},{"c":9.72,"h":9.72,"l":9.72,"n":2,"o":9.72,"t":"2026-09-30T12:30:00Z","v":1000,"vw":9.72},{"c":9.62,"h":9.715,"l":9.59,"n":80,"o":9.67,"t":"2026-09-30T13:30:00Z","v":8508,"vw":9.642078},{"c":9.54,"h":9.625,"l":9.54,"n":43,"o":9.625,"t":"2026-09-30T13:45:00Z","v":3223,"vw":9.584462},{"c":9.65,"h":9.65,"l":9.54,"n":175,"o":9.55,"t":"2026-09-30T14:00:00Z","v":8915,"vw":9.562606},{"c":9.62,"h":9.64,"l":9.62,"n":18,"o":9.64,"t":"2026-09-30T14:15:00Z","v":593,"vw":9.633333},{"c":9.63,"h":9.66,"l":9.61,"n":172,"o":9.61,"t":"2026-09-30T14:30:00Z","v":10632,"vw":9.634903},{"c":9.625,"h":9.625,"l":9.6,"n":67,"o":9.61,"t":"2026-09-30T14:45:00Z","v":2064,"vw":9.613},{"c":9.62,"h":9.62,"l":9.59,"n":85,"o":9.6,"t":"2026-09-30T15:00:00Z","v":3859,"vw":9.600495},{"c":9.56,"h":9.64,"l":9.56,"n":99,"o":9.64,"t":"2026-09-30T15:15:00Z","v":3798,"vw":9.611916},{"c":9.53,"h":9.58,"l":9.53,"n":148,"o":9.58,"t":"2026-09-30T15:30:00Z","v":18392,"vw":9.547126},{"c":9.54,"h":9.575,"l":9.54,"n":108,"o":9.55,"t":"2026-09-30T15:45:00Z","v":3871,"vw":9.552266},{"c":9.545,"h":9.55,"l":9.54,"n":51,"o":9.55,"t":"2026-09-30T16:00:00Z","v":926,"vw":9.545},{"c":9.5601,"h":9.57,"l":9.5501,"n":51,"o":9.555,"t":"2026-09-30T16:15:00Z","v":1705,"vw":9.562454},{"c":9.57,"h":9.57,"l":9.57,"n":49,"o":9.57,"t":"2026-09-30T16:30:00Z","v":1250,"vw":9.57},{"c":9.58,"h":9.59,"l":9.55,"n":88,"o":9.57,"t":"2026-09-30T16:45:00Z","v":3693,"vw":9.576368},{"c":9.54,"h":9.57,"l":9.53,"n":114,"o":9.57,"t":"2026-09-30T17:00:00Z","v":14375,"vw":9.542191},{"c":9.515,"h":9.54,"l":9.51,"n":60,"o":9.54,"t":"2026-09-30T17:15:00Z","v":3998,"vw":9.522054},{"c":9.52,"h":9.525,"l":9.51,"n":82,"o":9.515,"t":"2026-09-30T17:30:00Z","v":5006,"vw":9.520102},{"c":9.52,"h":9.52,"l":9.5,"n":70,"o":9.51,"t":"2026-09-30T17:45:00Z","v":2888,"vw":9.508295},{"c":9.52,"h":9.535,"l":9.495,"n":193,"o":9.52,"t":"2026-09-30T18:00:00Z","v":8165,"vw":9.509837},{"c":9.53,"h":9.53,"l":9.51,"n":50,"o":9.53,"t":"2026-09-30T18:15:00Z","v":1453,"vw":9.521767},{"c":9.47,"h":9.53,"l":9.44,"n":461,"o":9.53,"t":"2026-09-30T18:30:00Z","v":40693,"vw":9.474895},{"c":9.465,"h":9.47,"l":9.4521,"n":74,"o":9.46,"t":"2026-09-30T18:45:00Z","v":2843,"vw":9.459326},{"c":9.46,"h":9.47,"l":9.45,"n":68,"o":9.47,"t":"2026-09-30T19:00:00Z","v":2105,"vw":9.46188},{"c":9.425,"h":9.46,"l":9.42,"n":106,"o":9.46,"t":"2026-09-30T19:15:00Z","v":6530,"vw":9.448684},{"c":9.41,"h":9.4299,"l":9.41,"n":225,"o":9.4258,"t":"2026-09-30T19:30:00Z","v":14821,"vw":9.414671},{"c":9.44,"h":9.45,"l":9.41,"n":343,"o":9.41,"t":"2026-09-30T19:45:00Z","v":16441,"vw":9.429483},{"c":9.42,"h":9.46,"l":9.42,"n":20,"o":9.42,"t":"2026-09-30T20:00:00Z","v":6510,"vw":9.425992},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-30T20:30:00Z","v":987,"vw":9.42},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-01T11:30:00Z","v":144,"vw":9.4},{"c":9.55,"h":9.55,"l":9.55,"n":5,"o":9.55,"t":"2026-10-01T13:15:00Z","v":550,"vw":9.55},{"c":9.4,"h":9.5,"l":9.38,"n":140,"o":9.43,"t":"2026-10-01T13:30:00Z","v":16927,"vw":9.416681},{"c":9.36,"h":9.425,"l":9.32,"n":153,"o":9.41,"t":"2026-10-01T13:45:00Z","v":14183,"vw":9.356244},{"c":9.29,"h":9.335,"l":9.2405,"n":215,"o":9.335,"t":"2026-10-01T14:00:00Z","v":19503,"vw":9.287573},{"c":9.32,"h":9.33,"l":9.29,"n":68,"o":9.3096,"t":"2026-10-01T14:15:00Z","v":4753,"vw":9.307634},{"c":9.31,"h":9.3578,"l":9.3,"n":224,"o":9.32,"t":"2026-10-01T14:30:00Z","v":19164,"vw":9.325454},{"c":9.27,"h":9.31,"l":9.25,"n":246,"o":9.31,"t":"2026-10-01T14:45:00Z","v":17114,"vw":9.275084},{"c":9.27,"h":9.27,"l":9.23,"n":157,"o":9.26,"t":"2026-10-01T15:00:00Z","v":45712,"vw":9.245291},{"c":9.32,"h":9.32,"l":9.26,"n":118,"o":9.26,"t":"2026-10-01T15:15:00Z","v":9735,"vw":9.297284},{"c":9.3,"h":9.34,"l":9.285,"n":133,"o":9.31,"t":"2026-10-01T15:30:00Z","v":6595,"vw":9.302857},{"c":9.35,"h":9.365,"l":9.3,"n":39,"o":9.3,"t":"2026-10-01T15:45:00Z","v":2143,"vw":9.337917},{"c":9.35,"h":9.37,"l":9.35,"n":93,"o":9.35,"t":"2026-10-01T16:00:00Z","v":4016,"vw":9.354211},{"c":9.34,"h":9.365,"l":9.34,"n":80,"o":9.35,"t":"2026-10-01T16:15:00Z","v":3736,"vw":9.354545},{"c":9.33,"h":9.35,"l":9.33,"n":55,"o":9.35,"t":"2026-10-01T16:30:00Z","v":2237,"vw":9.343846},{"c":9.295,"h":9.3205,"l":9.29,"n":48,"o":9.3205,"t":"2026-10-01T16:45:00Z","v":2317,"vw":9.301861},{"c":9.32,"h":9.32,"l":9.28,"n":63,"o":9.29,"t":"2026-10-01T17:00:00Z","v":3890,"vw":9.303717},{"c":9.365,"h":9.37,"l":9.33,"n":89,"o":9.33,"t":"2026-10-01T17:15:00Z","v":4307,"vw":9.351759},{"c":9.3,"h":9.395,"l":9.29,"n":205,"o":9.37,"t":"2026-10-01T17:30:00Z","v":24515,"vw":9.355484},{"c":9.3,"h":9.325,"l":9.29,"n":125,"o":9.325,"t":"2026-10-01T17:45:00Z","v":7063,"vw":9.305437},{"c":9.33,"h":9.33,"l":9.28,"n":117,"o":9.3,"t":"2026-10-01T18:00:00Z","v":5086,"vw":9.303991},{"c":9.33,"h":9.355,"l":9.325,"n":197,"o":9.33,"t":"2026-10-01T18:15:00Z","v":11923,"vw":9.337938},{"c":9.32,"h":9.345,"l":9.31,"n":122,"o":9.33,"t":"2026-10-01T18:30:00Z","v":6304,"vw":9.328628},{"c":9.32,"h":9.335,"l":9.32,"n":129,"o":9.325,"t":"2026-10-01T18:45:00Z","v":11914,"vw":9.32655},{"c":9.3278,"h":9.33,"l":9.31,"n":111,"o":9.32,"t":"2026-10-01T19:00:00Z","v":8824,"vw":9.317895},{"c":9.31,"h":9.345,"l":9.31,"n":144,"o":9.33,"t":"2026-10-01T19:15:00Z","v":8956,"vw":9.328091},{"c":9.315,"h":9.33,"l":9.31,"n":126,"o":9.32,"t":"2026-10-01T19:30:00Z","v":6072,"vw":9.31789},{"c":9.3,"h":9.32,"l":9.27,"n":805,"o":9.32,"t":"2026-10-01T19:45:00Z","v":47201,"vw":9.297163},{"c":9.27,"h":9.27,"l":9.27,"n":9,"o":9.27,"t":"2026-10-01T20:00:00Z","v":6977,"vw":9.27},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-01T20:30:00Z","v":1645,"vw":9.27},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-02T12:30:00Z","v":109,"vw":9.46},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-02T13:00:00Z","v":1900,"vw":9.44},{"c":9.4,"h":9.48,"l":9.36,"n":220,"o":9.45,"t":"2026-10-02T13:30:00Z","v":23426,"vw":9.427458},{"c":9.43,"h":9.45,"l":9.39,"n":120,"o":9.39,"t":"2026-10-02T13:45:00Z","v":9124,"vw":9.42864},{"c":9.4,"h":9.435,"l":9.39,"n":109,"o":9.42,"t":"2026-10-02T14:00:00Z","v":12260,"vw":9.406888},{"c":9.36,"h":9.415,"l":9.35,"n":94,"o":9.41,"t":"2026-10-02T14:15:00Z","v":5161,"vw":9.38409},{"c":9.37,"h":9.38,"l":9.36,"n":90,"o":9.36,"t":"2026-10-02T14:30:00Z","v":5423,"vw":9.368518},{"c":9.31,"h":9.3756,"l":9.31,"n":140,"o":9.3756,"t":"2026-10-02T14:45:00Z","v":8570,"vw":9.344554},{"c":9.24,"h":9.3,"l":9.23,"n":171,"o":9.3,"t":"2026-10-02T15:00:00Z","v":11158,"vw":9.268563},{"c":9.22,"h":9.25,"l":9.19,"n":105,"o":9.24,"t":"2026-10-02T15:15:00Z","v":7119,"vw":9.222013},{"c":9.17,"h":9.23,"l":9.17,"n":112,"o":9.21,"t":"2026-10-02T15:30:00Z","v":7363,"vw":9.204663},{"c":9.2,"h":9.2,"l":9.18,"n":44,"o":9.18,"t":"2026-10-02T15:45:00Z","v":3449,"vw":9.195928},{"c":9.21,"h":9.21,"l":9.1848,"n":144,"o":9.2,"t":"2026-10-02T16:00:00Z","v":12357,"vw":9.200612},{"c":9.19,"h":9.22,"l":9.19,"n":73,"o":9.22,"t":"2026-10-02T16:15:00Z","v":3084,"vw":9.216092},{"c":9.18,"h":9.2,"l":9.175,"n":60,"o":9.2,"t":"2026-10-02T16:30:00Z","v":3924,"vw":9.196936},{"c":9.19,"h":9.1995,"l":9.185,"n":85,"o":9.185,"t":"2026-10-02T16:45:00Z","v":5390,"vw":9.191225},{"c":9.2,"h":9.22,"l":9.19,"n":106,"o":9.19,"t":"2026-10-02T17:00:00Z","v":3717,"vw":9.204494},{"c":9.2,"h":9.21,"l":9.2,"n":60,"o":9.2,"t":"2026-10-02T17:15:00Z","v":6334,"vw":9.206108},{"c":9.225,"h":9.23,"l":9.21,"n":47,"o":9.21,"t":"2026-10-02T17:30:00Z","v":1958,"vw":9.221454},{"c":9.23,"h":9.23,"l":9.21,"n":61,"o":9.22,"t":"2026-10-02T17:45:00Z","v":2873,"vw":9.214222},{"c":9.24,"h":9.24,"l":9.22,"n":51,"o":9.23,"t":"2026-10-02T18:00:00Z","v":4339,"vw":9.23199},{"c":9.22,"h":9.23,"l":9.21,"n":164,"o":9.23,"t":"2026-10-02T18:15:00Z","v":10801,"vw":9.214366},{"c":9.21,"h":9.23,"l":9.21,"n":83,"o":9.22,"t":"2026-10-02T18:30:00Z","v":3687,"vw":9.220217},{"c":9.23,"h":9.23,"l":9.22,"n":76,"o":9.22,"t":"2026-10-02T18:45:00Z","v":4132,"vw":9.224403},{"c":9.23,"h":9.23,"l":9.2,"n":124,"o":9.23,"t":"2026-10-02T19:00:00Z","v":6766,"vw":9.218181},{"c":9.21,"h":9.25,"l":9.21,"n":176,"o":9.23,"t":"2026-10-02T19:15:00Z","v":10122,"vw":9.228352},{"c":9.205,"h":9.225,"l":9.205,"n":184,"o":9.215,"t":"2026-10-02T19:30:00Z","v":8631,"vw":9.215163},{"c":9.24,"h":9.24,"l":9.185,"n":619,"o":9.21,"t":"2026-10-02T19:45:00Z","v":29978,"vw":9.206486},{"c":9.19,"h":9.19,"l":9.19,"n":17,"o":9.19,"t":"2026-10-02T20:00:00Z","v":7286,"vw":9.19},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-02T20:30:00Z","v":1121,"vw":9.19},{"c":9.1114,"h":9.26,"l":9.09,"n":224,"o":9.24,"t":"2026-10-05T13:30:00Z","v":20421,"vw":9.168094},{"c":9.06,"h":9.11,"l":9.0501,"n":113,"o":9.1,"t":"2026-10-05T13:45:00Z","v":6125,"vw":9.082848},{"c":9.16,"h":9.175,"l":9.08,"n":191,"o":9.08,"t":"2026-10-05T14:00:00Z","v":15786,"vw":9.138662},{"c":9.1,"h":9.16,"l":9.1,"n":85,"o":9.16,"t":"2026-10-05T14:15:00Z","v":5452,"vw":9.124339},{"c":9.13,"h":9.13,"l":9.08,"n":91,"o":9.095,"t":"2026-10-05T14:30:00Z","v":4202,"vw":9.119089},{"c":9.19,"h":9.19,"l":9.14,"n":60,"o":9.14,"t":"2026-10-05T14:45:00Z","v":4928,"vw":9.154205},{"c":9.17,"h":9.195,"l":9.16,"n":143,"o":9.195,"t":"2026-10-05T15:00:00Z","v":8366,"vw":9.178304},{"c":9.17,"h":9.17,"l":9.12,"n":83,"o":9.17,"t":"2026-10-05T15:15:00Z","v":4579,"vw":9.150769},{"c":9.18,"h":9.18,"l":9.17,"n":13,"o":9.17,"t":"2026-10-05T15:30:00Z","v":733,"vw":9.1775},{"c":9.22,"h":9.22,"l":9.2,"n":46,"o":9.2,"t":"2026-10-05T15:45:00Z","v":2519,"vw":9.203899},{"c":9.3,"h":9.3,"l":9.21,"n":123,"o":9.2111,"t":"2026-10-05T16:00:00Z","v":12972,"vw":9.257104},{"c":9.31,"h":9.32,"l":9.29,"n":118,"o":9.29,"t":"2026-10-05T16:15:00Z","v":8898,"vw":9.30333},{"c":9.32,"h":9.32,"l":9.32,"n":8,"o":9.32,"t":"2026-10-05T16:30:00Z","v":312,"vw":9.32},{"c":9.32,"h":9.34,"l":9.315,"n":130,"o":9.32,"t":"2026-10-05T16:45:00Z","v":9044,"vw":9.330661},{"c":9.315,"h":9.34,"l":9.3,"n":379,"o":9.31,"t":"2026-10-05T17:00:00Z","v":40440,"vw":9.318392},{"c":9.29,"h":9.325,"l":9.2809,"n":100,"o":9.32,"t":"2026-10-05T17:15:00Z","v":26113,"vw":9.308915},{"c":9.33,"h":9.33,"l":9.28,"n":69,"o":9.28,"t":"2026-10-05T17:30:00Z","v":6826,"vw":9.296595},{"c":9.33,"h":9.34,"l":9.32,"n":228,"o":9.33,"t":"2026-10-05T17:45:00Z","v":19855,"vw":9.331018},{"c":9.3,"h":9.34,"l":9.3,"n":199,"o":9.335,"t":"2026-10-05T18:00:00Z","v":21328,"vw":9.322786},{"c":9.31,"h":9.31,"l":9.3,"n":65,"o":9.3,"t":"2026-10-05T18:15:00Z","v":4035,"vw":9.305431},{"c":9.305,"h":9.31,"l":9.2904,"n":81,"o":9.31,"t":"2026-10-05T18:30:00Z","v":7186,"vw":9.303153},{"c":9.325,"h":9.325,"l":9.3038,"n":96,"o":9.305,"t":"2026-10-05T18:45:00Z","v":7575,"vw":9.316935},{"c":9.32,"h":9.335,"l":9.32,"n":231,"o":9.33,"t":"2026-10-05T19:00:00Z","v":16747,"vw":9.329019},{"c":9.305,"h":9.31,"l":9.3,"n":183,"o":9.31,"t":"2026-10-05T19:15:00Z","v":11401,"vw":9.305257},{"c":9.31,"h":9.31,"l":9.3,"n":133,"o":9.305,"t":"2026-10-05T19:30:00Z","v":8708,"vw":9.306157},{"c":9.29,"h":9.31,"l":9.28,"n":647,"o":9.31,"t":"2026-10-05T19:45:00Z","v":49278,"vw":9.294134},{"c":9.32,"h":9.32,"l":9.32,"n":13,"o":9.32,"t":"2026-10-05T20:00:00Z","v":20965,"vw":9.32},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-06T08:30:00Z","v":156,"vw":9.1},{"c":9.3465,"h":9.3465,"l":9.3465,"n":1,"o":9.3465,"t":"2026-10-06T11:30:00Z","v":350,"vw":9.3465},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-10-06T13:15:00Z","v":400,"vw":9.44},{"c":9.255,"h":9.44,"l":9.24,"n":107,"o":9.44,"t":"2026-10-06T13:30:00Z","v":14828,"vw":9.341539},{"c":9.23,"h":9.25,"l":9.2,"n":76,"o":9.23,"t":"2026-10-06T13:45:00Z","v":8975,"vw":9.224522},{"c":9.22,"h":9.24,"l":9.185,"n":143,"o":9.2299,"t":"2026-10-06T14:00:00Z","v":8158,"vw":9.216973},{"c":9.18,"h":9.21,"l":9.18,"n":70,"o":9.2001,"t":"2026-10-06T14:15:00Z","v":3533,"vw":9.191439},{"c":9.21,"h":9.21,"l":9.1713,"n":83,"o":9.18,"t":"2026-10-06T14:30:00Z","v":5835,"vw":9.183617},{"c":9.2,"h":9.24,"l":9.2,"n":140,"o":9.21,"t":"2026-10-06T14:45:00Z","v":5584,"vw":9.22148},{"c":9.21,"h":9.2299,"l":9.165,"n":326,"o":9.21,"t":"2026-10-06T15:00:00Z","v":23233,"vw":9.189238},{"c":9.215,"h":9.215,"l":9.18,"n":137,"o":9.21,"t":"2026-10-06T15:15:00Z","v":10034,"vw":9.198246},{"c":9.295,"h":9.3,"l":9.205,"n":222,"o":9.205,"t":"2026-10-06T15:30:00Z","v":22439,"vw":9.266848},{"c":9.285,"h":9.315,"l":9.28,"n":180,"o":9.3,"t":"2026-10-06T15:45:00Z","v":21444,"vw":9.30083},{"c":9.27,"h":9.28,"l":9.26,"n":139,"o":9.28,"t":"2026-10-06T16:00:00Z","v":9142,"vw":9.270792},{"c":9.25,"h":9.28,"l":9.24,"n":138,"o":9.275,"t":"2026-10-06T16:15:00Z","v":8991,"vw":9.261},{"c":9.24,"h":9.25,"l":9.235,"n":76,"o":9.245,"t":"2026-10-06T16:30:00Z","v":5022,"vw":9.242143},{"c":9.26,"h":9.265,"l":9.23,"n":95,"o":9.245,"t":"2026-10-06T16:45:00Z","v":6372,"vw":9.244081},{"c":9.27,"h":9.27,"l":9.25,"n":99,"o":9.26,"t":"2026-10-06T17:00:00Z","v":6363,"vw":9.260497},{"c":9.22,"h":9.27,"l":9.205,"n":190,"o":9.27,"t":"2026-10-06T17:15:00Z","v":24569,"vw":9.240902},{"c":9.24,"h":9.24,"l":9.21,"n":92,"o":9.22,"t":"2026-10-06T17:30:00Z","v":15073,"vw":9.228383},{"c":9.21,"h":9.2301,"l":9.18,"n":504,"o":9.2301,"t":"2026-10-06T17:45:00Z","v":82461,"vw":9.201483},{"c":9.24,"h":9.24,"l":9.21,"n":122,"o":9.21,"t":"2026-10-06T18:00:00Z","v":9642,"vw":9.221323},{"c":9.21,"h":9.24,"l":9.2,"n":164,"o":9.24,"t":"2026-10-06T18:15:00Z","v":11700,"vw":9.217171},{"c":9.21,"h":9.22,"l":9.2,"n":245,"o":9.205,"t":"2026-10-06T18:30:00Z","v":17029,"vw":9.210735},{"c":9.23,"h":9.235,"l":9.21,"n":77,"o":9.21,"t":"2026-10-06T18:45:00Z","v":3637,"vw":9.225982},{"c":9.235,"h":9.2401,"l":9.23,"n":77,"o":9.235,"t":"2026-10-06T19:00:00Z","v":4912,"vw":9.237766},{"c":9.22,"h":9.235,"l":9.2,"n":115,"o":9.235,"t":"2026-10-06T19:15:00Z","v":8891,"vw":9.215104},{"c":9.2,"h":9.22,"l":9.19,"n":131,"o":9.22,"t":"2026-10-06T19:30:00Z","v":5401,"vw":9.199973},{"c":9.16,"h":9.2,"l":9.16,"n":445,"o":9.195,"t":"2026-10-06T19:45:00Z","v":23238,"vw":9.177212},{"c":9.15,"h":9.18,"l":9.15,"n":17,"o":9.15,"t":"2026-10-06T20:00:00Z","v":16437,"vw":9.151257},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-06T20:30:00Z","v":540,"vw":9.15},{"c":8.98,"h":9.014,"l":8.98,"n":12,"o":9.01,"t":"2026-10-07T12:15:00Z","v":3500,"vw":9.005573},{"c":8.755,"h":8.93,"l":8.73,"n":294,"o":8.93,"t":"2026-10-07T13:30:00Z","v":33489,"vw":8.834011},{"c":8.8,"h":8.8,"l":8.74,"n":121,"o":8.78,"t":"2026-10-07T13:45:00Z","v":9091,"vw":8.772257},{"c":8.8199,"h":8.8199,"l":8.77,"n":85,"o":8.8,"t":"2026-10-07T14:00:00Z","v":4508,"vw":8.798578},{"c":8.767,"h":8.8,"l":8.76,"n":94,"o":8.8,"t":"2026-10-07T14:15:00Z","v":4291,"vw":8.780377},{"c":8.765,"h":8.805,"l":8.76,"n":194,"o":8.77,"t":"2026-10-07T14:30:00Z","v":12751,"vw":8.785684},{"c":8.73,"h":8.76,"l":8.73,"n":194,"o":8.76,"t":"2026-10-07T14:45:00Z","v":10098,"vw":8.744673},{"c":8.74,"h":8.745,"l":8.72,"n":142,"o":8.73,"t":"2026-10-07T15:00:00Z","v":5076,"vw":8.731189},{"c":8.715,"h":8.73,"l":8.7,"n":168,"o":8.73,"t":"2026-10-07T15:15:00Z","v":14508,"vw":8.715029},{"c":8.7427,"h":8.77,"l":8.72,"n":155,"o":8.72,"t":"2026-10-07T15:30:00Z","v":8893,"vw":8.738294},{"c":8.73,"h":8.745,"l":8.73,"n":80,"o":8.745,"t":"2026-10-07T15:45:00Z","v":3143,"vw":8.734857},{"c":8.7,"h":8.76,"l":8.7,"n":221,"o":8.74,"t":"2026-10-07T16:00:00Z","v":12667,"vw":8.73319},{"c":8.71,"h":8.71,"l":8.69,"n":227,"o":8.7,"t":"2026-10-07T16:15:00Z","v":15639,"vw":8.698652},{"c":8.69,"h":8.71,"l":8.68,"n":192,"o":8.71,"t":"2026-10-07T16:30:00Z","v":11909,"vw":8.69325},{"c":8.68,"h":8.705,"l":8.68,"n":219,"o":8.69,"t":"2026-10-07T16:45:00Z","v":11642,"vw":8.688199},{"c":8.71,"h":8.725,"l":8.665,"n":346,"o":8.67,"t":"2026-10-07T17:00:00Z","v":20052,"vw":8.691692},{"c":8.67,"h":8.72,"l":8.67,"n":199,"o":8.72,"t":"2026-10-07T17:15:00Z","v":11455,"vw":8.695966},{"c":8.6612,"h":8.68,"l":8.655,"n":235,"o":8.665,"t":"2026-10-07T17:30:00Z","v":15195,"vw":8.665259},{"c":8.635,"h":8.665,"l":8.635,"n":235,"o":8.665,"t":"2026-10-07T17:45:00Z","v":24082,"vw":8.649576},{"c":8.69,"h":8.69,"l":8.63,"n":266,"o":8.63,"t":"2026-10-07T18:00:00Z","v":19024,"vw":8.656205},{"c":8.675,"h":8.71,"l":8.675,"n":266,"o":8.7,"t":"2026-10-07T18:15:00Z","v":15799,"vw":8.695269},{"c":8.655,"h":8.685,"l":8.65,"n":239,"o":8.675,"t":"2026-10-07T18:30:00Z","v":15847,"vw":8.666881},{"c":8.655,"h":8.665,"l":8.65,"n":183,"o":8.655,"t":"2026-10-07T18:45:00Z","v":11765,"vw":8.658136},{"c":8.595,"h":8.66,"l":8.595,"n":340,"o":8.655,"t":"2026-10-07T19:00:00Z","v":31748,"vw":8.618408},{"c":8.585,"h":8.61,"l":8.57,"n":309,"o":8.59,"t":"2026-10-07T19:15:00Z","v":32750,"vw":8.584237},{"c":8.58,"h":8.61,"l":8.57,"n":376,"o":8.585,"t":"2026-10-07T19:30:00Z","v":24513,"vw":8.584022},{"c":8.59,"h":8.61,"l":8.57,"n":983,"o":8.58,"t":"2026-10-07T19:45:00Z","v":95695,"vw":8.587864},{"c":8.65,"h":8.65,"l":8.58,"n":27,"o":8.65,"t":"2026-10-07T20:00:00Z","v":34191,"vw":8.649586},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-07T20:30:00Z","v":1782,"vw":8.65},{"c":8.7624,"h":8.7624,"l":8.7624,"n":1,"o":8.7624,"t":"2026-10-07T21:15:00Z","v":100,"vw":8.7624},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-08T11:15:00Z","v":200,"vw":8.78},{"c":8.67,"h":8.69,"l":8.61,"n":161,"o":8.61,"t":"2026-10-08T13:30:00Z","v":12132,"vw":8.650037},{"c":8.73,"h":8.76,"l":8.65,"n":227,"o":8.67,"t":"2026-10-08T13:45:00Z","v":12106,"vw":8.715474},{"c":8.67,"h":8.735,"l":8.67,"n":107,"o":8.735,"t":"2026-10-08T14:00:00Z","v":4500,"vw":8.703571},{"c":8.73,"h":8.74,"l":8.68,"n":118,"o":8.68,"t":"2026-10-08T14:15:00Z","v":8019,"vw":8.720083},{"c":8.74,"h":8.7799,"l":8.74,"n":135,"o":8.74,"t":"2026-10-08T14:30:00Z","v":6461,"vw":8.754465},{"c":8.73,"h":8.76,"l":8.715,"n":205,"o":8.73,"t":"2026-10-08T14:45:00Z","v":8538,"vw":8.7363},{"c":8.67,"h":8.71,"l":8.67,"n":93,"o":8.71,"t":"2026-10-08T15:00:00Z","v":3870,"vw":8.689318},{"c":8.68,"h":8.685,"l":8.665,"n":86,"o":8.67,"t":"2026-10-08T15:15:00Z","v":3717,"vw":8.672812},{"c":8.66,"h":8.68,"l":8.655,"n":71,"o":8.68,"t":"2026-10-08T15:30:00Z","v":3380,"vw":8.668307},{"c":8.64,"h":8.66,"l":8.635,"n":163,"o":8.66,"t":"2026-10-08T15:45:00Z","v":7074,"vw":8.643602},{"c":8.63,"h":8.64,"l":8.625,"n":80,"o":8.63,"t":"2026-10-08T16:00:00Z","v":4699,"vw":8.633297},{"c":8.605,"h":8.695,"l":8.605,"n":347,"o":8.625,"t":"2026-10-08T16:15:00Z","v":50334,"vw":8.67327},{"c":8.61,"h":8.61,"l":8.59,"n":121,"o":8.6,"t":"2026-10-08T16:30:00Z","v":6917,"vw":8.60236},{"c":8.64,"h":8.66,"l":8.61,"n":226,"o":8.61,"t":"2026-10-08T16:45:00Z","v":9345,"vw":8.635623},{"c":8.62,"h":8.65,"l":8.62,"n":219,"o":8.63,"t":"2026-10-08T17:00:00Z","v":10843,"vw":8.630805},{"c":8.625,"h":8.665,"l":8.62,"n":178,"o":8.62,"t":"2026-10-08T17:15:00Z","v":10224,"vw":8.639651},{"c":8.59,"h":8.625,"l":8.59,"n":183,"o":8.621,"t":"2026-10-08T17:30:00Z","v":8522,"vw":8.607171},{"c":8.56,"h":8.585,"l":8.54,"n":275,"o":8.585,"t":"2026-10-08T17:45:00Z","v":14676,"vw":8.553251},{"c":8.545,"h":8.56,"l":8.5399,"n":193,"o":8.56,"t":"2026-10-08T18:00:00Z","v":7420,"vw":8.546828},{"c":8.54,"h":8.565,"l":8.535,"n":163,"o":8.55,"t":"2026-10-08T18:15:00Z","v":9535,"vw":8.549301},{"c":8.545,"h":8.55,"l":8.525,"n":132,"o":8.55,"t":"2026-10-08T18:30:00Z","v":6213,"vw":8.539978},{"c":8.55,"h":8.55,"l":8.525,"n":83,"o":8.545,"t":"2026-10-08T18:45:00Z","v":5121,"vw":8.536575},{"c":8.525,"h":8.55,"l":8.515,"n":145,"o":8.55,"t":"2026-10-08T19:00:00Z","v":11671,"vw":8.527542},{"c":8.53,"h":8.535,"l":8.52,"n":163,"o":8.525,"t":"2026-10-08T19:15:00Z","v":10375,"vw":8.528758},{"c":8.4999,"h":8.535,"l":8.4999,"n":242,"o":8.525,"t":"2026-10-08T19:30:00Z","v":18860,"vw":8.510052},{"c":8.52,"h":8.52,"l":8.465,"n":840,"o":8.49,"t":"2026-10-08T19:45:00Z","v":55636,"vw":8.496933},{"c":8.54,"h":8.55,"l":8.54,"n":23,"o":8.54,"t":"2026-10-08T20:00:00Z","v":9442,"vw":8.540649},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-08T20:30:00Z","v":1086,"vw":8.54},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-09T12:30:00Z","v":101,"vw":8.45},{"c":8.6776,"h":8.6776,"l":8.61,"n":81,"o":8.66,"t":"2026-10-09T13:30:00Z","v":5493,"vw":8.655638},{"c":8.75,"h":8.83,"l":8.66,"n":206,"o":8.66,"t":"2026-10-09T13:45:00Z","v":15728,"vw":8.747169},{"c":8.78,"h":8.78,"l":8.7,"n":105,"o":8.74,"t":"2026-10-09T14:00:00Z","v":5157,"vw":8.736235},{"c":8.765,"h":8.7868,"l":8.74,"n":93,"o":8.7775,"t":"2026-10-09T14:15:00Z","v":4707,"vw":8.755839},{"c":8.765,"h":8.79,"l":8.76,"n":82,"o":8.77,"t":"2026-10-09T14:30:00Z","v":4430,"vw":8.778307},{"c":8.78,"h":8.8,"l":8.75,"n":87,"o":8.77,"t":"2026-10-09T14:45:00Z","v":3635,"vw":8.768218},{"c":8.87,"h":8.87,"l":8.78,"n":119,"o":8.78,"t":"2026-10-09T15:00:00Z","v":7934,"vw":8.820226},{"c":8.915,"h":8.93,"l":8.8619,"n":162,"o":8.8619,"t":"2026-10-09T15:15:00Z","v":9134,"vw":8.89711},{"c":8.91,"h":8.91,"l":8.89,"n":74,"o":8.91,"t":"2026-10-09T15:30:00Z","v":2621,"vw":8.905},{"c":8.895,"h":8.925,"l":8.895,"n":98,"o":8.9,"t":"2026-10-09T15:45:00Z","v":5549,"vw":8.907391},{"c":8.91,"h":8.9213,"l":8.9,"n":74,"o":8.9,"t":"2026-10-09T16:00:00Z","v":7350,"vw":8.908561},{"c":8.92,"h":8.925,"l":8.9,"n":80,"o":8.92,"t":"2026-10-09T16:15:00Z","v":5160,"vw":8.908445},{"c":8.93,"h":8.93,"l":8.91,"n":47,"o":8.92,"t":"2026-10-09T16:30:00Z","v":3173,"vw":8.918984},{"c":8.91,"h":8.94,"l":8.9,"n":65,"o":8.93,"t":"2026-10-09T16:45:00Z","v":4485,"vw":8.920467},{"c":8.915,"h":8.915,"l":8.915,"n":10,"o":8.915,"t":"2026-10-09T17:00:00Z","v":2395,"vw":8.915},{"c":8.92,"h":8.93,"l":8.91,"n":55,"o":8.91,"t":"2026-10-09T17:15:00Z","v":2824,"vw":8.923247},{"c":8.965,"h":8.965,"l":8.93,"n":46,"o":8.93,"t":"2026-10-09T17:30:00Z","v":4438,"vw":8.946197},{"c":8.91,"h":8.97,"l":8.88,"n":365,"o":8.97,"t":"2026-10-09T17:45:00Z","v":48543,"vw":8.915244},{"c":8.91,"h":8.92,"l":8.9,"n":135,"o":8.91,"t":"2026-10-09T18:00:00Z","v":15187,"vw":8.912418},{"c":8.87,"h":8.9,"l":8.87,"n":119,"o":8.9,"t":"2026-10-09T18:15:00Z","v":7625,"vw":8.887776},{"c":8.9,"h":8.9,"l":8.86,"n":149,"o":8.8689,"t":"2026-10-09T18:30:00Z","v":7231,"vw":8.887179},{"c":8.945,"h":8.945,"l":8.9,"n":230,"o":8.9,"t":"2026-10-09T18:45:00Z","v":20976,"vw":8.906875},{"c":8.91,"h":8.96,"l":8.895,"n":171,"o":8.95,"t":"2026-10-09T19:00:00Z","v":12502,"vw":8.925345},{"c":8.86,"h":8.905,"l":8.86,"n":219,"o":8.905,"t":"2026-10-09T19:15:00Z","v":22002,"vw":8.887932},{"c":8.805,"h":8.86,"l":8.8,"n":359,"o":8.86,"t":"2026-10-09T19:30:00Z","v":26595,"vw":8.818842},{"c":8.74,"h":8.81,"l":8.73,"n":1277,"o":8.805,"t":"2026-10-09T19:45:00Z","v":94319,"vw":8.774342},{"c":8.77,"h":8.79,"l":8.74,"n":35,"o":8.77,"t":"2026-10-09T20:00:00Z","v":13774,"vw":8.769767},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-12T11:00:00Z","v":104,"vw":8.7},{"c":8.6923,"h":8.71,"l":8.6923,"n":2,"o":8.71,"t":"2026-10-12T13:00:00Z","v":200,"vw":8.70115},{"c":8.6816,"h":8.6908,"l":8.61,"n":75,"o":8.69,"t":"2026-10-12T13:30:00Z","v":5501,"vw":8.657516},{"c":8.68,"h":8.68,"l":8.63,"n":65,"o":8.66,"t":"2026-10-12T13:45:00Z","v":4460,"vw":8.650136},{"c":8.65,"h":8.67,"l":8.63,"n":48,"o":8.67,"t":"2026-10-12T14:00:00Z","v":3057,"vw":8.644495},{"c":8.62,"h":8.62,"l":8.59,"n":34,"o":8.61,"t":"2026-10-12T14:15:00Z","v":3904,"vw":8.596811},{"c":8.625,"h":8.625,"l":8.625,"n":2,"o":8.625,"t":"2026-10-12T14:30:00Z","v":105,"vw":8.625},{"c":8.61,"h":8.6183,"l":8.61,"n":31,"o":8.61,"t":"2026-10-12T14:45:00Z","v":2165,"vw":8.610488},{"c":8.62,"h":8.62,"l":8.62,"n":13,"o":8.62,"t":"2026-10-12T15:00:00Z","v":1106,"vw":8.62},{"c":8.6,"h":8.62,"l":8.59,"n":68,"o":8.62,"t":"2026-10-12T15:15:00Z","v":3457,"vw":8.600438},{"c":8.6,"h":8.6,"l":8.5831,"n":9,"o":8.595,"t":"2026-10-12T15:30:00Z","v":1255,"vw":8.590955},{"c":8.575,"h":8.59,"l":8.575,"n":37,"o":8.59,"t":"2026-10-12T15:45:00Z","v":1553,"vw":8.58499},{"c":8.56,"h":8.57,"l":8.56,"n":44,"o":8.565,"t":"2026-10-12T16:00:00Z","v":3256,"vw":8.568181},{"c":8.565,"h":8.5661,"l":8.5515,"n":25,"o":8.5515,"t":"2026-10-12T16:15:00Z","v":1614,"vw":8.558608},{"c":8.575,"h":8.59,"l":8.575,"n":18,"o":8.58,"t":"2026-10-12T16:30:00Z","v":782,"vw":8.58},{"c":8.645,"h":8.65,"l":8.59,"n":134,"o":8.59,"t":"2026-10-12T16:45:00Z","v":11946,"vw":8.615676},{"c":8.655,"h":8.655,"l":8.64,"n":44,"o":8.64,"t":"2026-10-12T17:00:00Z","v":2428,"vw":8.649438},{"c":8.635,"h":8.65,"l":8.635,"n":95,"o":8.65,"t":"2026-10-12T17:15:00Z","v":5079,"vw":8.63963},{"c":8.63,"h":8.64,"l":8.63,"n":61,"o":8.635,"t":"2026-10-12T17:30:00Z","v":2909,"vw":8.633534},{"c":8.64,"h":8.64,"l":8.626,"n":39,"o":8.63,"t":"2026-10-12T17:45:00Z","v":3120,"vw":8.629566},{"c":8.65,"h":8.66,"l":8.64,"n":72,"o":8.64,"t":"2026-10-12T18:00:00Z","v":5581,"vw":8.648937},{"c":8.615,"h":8.66,"l":8.61,"n":113,"o":8.65,"t":"2026-10-12T18:15:00Z","v":7069,"vw":8.628611},{"c":8.59,"h":8.615,"l":8.575,"n":95,"o":8.615,"t":"2026-10-12T18:30:00Z","v":5669,"vw":8.590703},{"c":8.56,"h":8.6,"l":8.555,"n":194,"o":8.59,"t":"2026-10-12T18:45:00Z","v":17412,"vw":8.563381},{"c":8.565,"h":8.57,"l":8.55,"n":137,"o":8.56,"t":"2026-10-12T19:00:00Z","v":8851,"vw":8.558453},{"c":8.565,"h":8.565,"l":8.565,"n":50,"o":8.565,"t":"2026-10-12T19:15:00Z","v":2869,"vw":8.565},{"c":8.52,"h":8.565,"l":8.52,"n":207,"o":8.56,"t":"2026-10-12T19:30:00Z","v":11488,"vw":8.553064},{"c":8.545,"h":8.57,"l":8.53,"n":530,"o":8.53,"t":"2026-10-12T19:45:00Z","v":24733,"vw":8.55254},{"c":8.55,"h":8.55,"l":8.55,"n":15,"o":8.55,"t":"2026-10-12T20:00:00Z","v":7267,"vw":8.55},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-13T13:00:00Z","v":152,"vw":8.53},{"c":8.662,"h":8.69,"l":8.5901,"n":206,"o":8.6,"t":"2026-10-13T13:30:00Z","v":34326,"vw":8.622503},{"c":8.57,"h":8.66,"l":8.55,"n":125,"o":8.66,"t":"2026-10-13T13:45:00Z","v":12405,"vw":8.577783},{"c":8.55,"h":8.57,"l":8.55,"n":43,"o":8.56,"t":"2026-10-13T14:00:00Z","v":4799,"vw":8.562076},{"c":8.515,"h":8.55,"l":8.51,"n":128,"o":8.55,"t":"2026-10-13T14:15:00Z","v":13539,"vw":8.536079},{"c":8.4799,"h":8.55,"l":8.47,"n":150,"o":8.52,"t":"2026-10-13T14:30:00Z","v":9562,"vw":8.496448},{"c":8.47,"h":8.505,"l":8.46,"n":212,"o":8.47,"t":"2026-10-13T14:45:00Z","v":11026,"vw":8.481803},{"c":8.46,"h":8.4712,"l":8.46,"n":117,"o":8.47,"t":"2026-10-13T15:00:00Z","v":7028,"vw":8.462609},{"c":8.43,"h":8.4502,"l":8.4015,"n":176,"o":8.45,"t":"2026-10-13T15:15:00Z","v":10488,"vw":8.429215},{"c":8.39,"h":8.405,"l":8.39,"n":93,"o":8.4001,"t":"2026-10-13T15:30:00Z","v":3498,"vw":8.397912},{"c":8.35,"h":8.3803,"l":8.35,"n":109,"o":8.3803,"t":"2026-10-13T15:45:00Z","v":6220,"vw":8.361798},{"c":8.35,"h":8.38,"l":8.342,"n":200,"o":8.35,"t":"2026-10-13T16:00:00Z","v":12933,"vw":8.36162},{"c":8.3674,"h":8.3899,"l":8.35,"n":117,"o":8.36,"t":"2026-10-13T16:15:00Z","v":6270,"vw":8.362343},{"c":8.36,"h":8.365,"l":8.35,"n":57,"o":8.35,"t":"2026-10-13T16:30:00Z","v":1689,"vw":8.359167},{"c":8.34,"h":8.3545,"l":8.332,"n":43,"o":8.34,"t":"2026-10-13T16:45:00Z","v":1263,"vw":8.345125},{"c":8.34,"h":8.35,"l":8.33,"n":65,"o":8.33,"t":"2026-10-13T17:00:00Z","v":3201,"vw":8.33716},{"c":8.3501,"h":8.37,"l":8.342,"n":107,"o":8.36,"t":"2026-10-13T17:15:00Z","v":9494,"vw":8.357845},{"c":8.32,"h":8.36,"l":8.31,"n":103,"o":8.35,"t":"2026-10-13T17:30:00Z","v":9145,"vw":8.335373},{"c":8.3,"h":8.335,"l":8.3,"n":127,"o":8.31,"t":"2026-10-13T17:45:00Z","v":6434,"vw":8.315388},{"c":8.3678,"h":8.38,"l":8.31,"n":120,"o":8.31,"t":"2026-10-13T18:00:00Z","v":4902,"vw":8.348553},{"c":8.36,"h":8.36,"l":8.34,"n":66,"o":8.35,"t":"2026-10-13T18:15:00Z","v":2346,"vw":8.354167},{"c":8.35,"h":8.36,"l":8.345,"n":39,"o":8.36,"t":"2026-10-13T18:30:00Z","v":2348,"vw":8.351875},{"c":8.36,"h":8.36,"l":8.352,"n":31,"o":8.36,"t":"2026-10-13T18:45:00Z","v":2176,"vw":8.359549},{"c":8.352,"h":8.365,"l":8.352,"n":71,"o":8.36,"t":"2026-10-13T19:00:00Z","v":3542,"vw":8.360347},{"c":8.34,"h":8.38,"l":8.33,"n":174,"o":8.38,"t":"2026-10-13T19:15:00Z","v":8692,"vw":8.349298},{"c":8.31,"h":8.35,"l":8.31,"n":175,"o":8.34,"t":"2026-10-13T19:30:00Z","v":9152,"vw":8.32992},{"c":8.29,"h":8.31,"l":8.275,"n":509,"o":8.31,"t":"2026-10-13T19:45:00Z","v":30237,"vw":8.290681},{"c":8.28,"h":8.35,"l":8.28,"n":11,"o":8.28,"t":"2026-10-13T20:00:00Z","v":12113,"vw":8.28805},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-13T20:15:00Z","v":250,"vw":8.27},{"c":8.17,"h":8.17,"l":8.16,"n":12,"o":8.17,"t":"2026-10-14T12:30:00Z","v":1734,"vw":8.16582},{"c":8.11,"h":8.11,"l":8.11,"n":5,"o":8.11,"t":"2026-10-14T12:45:00Z","v":178,"vw":8.11},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-14T13:00:00Z","v":100,"vw":8.18},{"c":8.085,"h":8.19,"l":8.02,"n":391,"o":8.15,"t":"2026-10-14T13:30:00Z","v":81864,"vw":8.101123},{"c":7.985,"h":8.08,"l":7.98,"n":164,"o":8.08,"t":"2026-10-14T13:45:00Z","v":17497,"vw":8.015723},{"c":7.94,"h":7.99,"l":7.89,"n":236,"o":7.98,"t":"2026-10-14T14:00:00Z","v":13511,"vw":7.939235},{"c":7.93,"h":7.9499,"l":7.885,"n":309,"o":7.935,"t":"2026-10-14T14:15:00Z","v":23716,"vw":7.922536},{"c":7.98,"h":7.98,"l":7.91,"n":135,"o":7.92,"t":"2026-10-14T14:30:00Z","v":5990,"vw":7.932391},{"c":7.9,"h":7.97,"l":7.9,"n":221,"o":7.965,"t":"2026-10-14T14:45:00Z","v":9711,"vw":7.932952},{"c":7.87,"h":7.92,"l":7.865,"n":422,"o":7.92,"t":"2026-10-14T15:00:00Z","v":40163,"vw":7.902932},{"c":7.88,"h":7.89,"l":7.87,"n":220,"o":7.88,"t":"2026-10-14T15:15:00Z","v":6455,"vw":7.877949},{"c":7.83,"h":7.91,"l":7.83,"n":216,"o":7.885,"t":"2026-10-14T15:30:00Z","v":14035,"vw":7.861506},{"c":7.84,"h":7.85,"l":7.82,"n":201,"o":7.8395,"t":"2026-10-14T15:45:00Z","v":8485,"vw":7.838894},{"c":7.82,"h":7.85,"l":7.812,"n":186,"o":7.84,"t":"2026-10-14T16:00:00Z","v":6649,"vw":7.831439},{"c":7.81,"h":7.815,"l":7.79,"n":209,"o":7.815,"t":"2026-10-14T16:15:00Z","v":8089,"vw":7.802355},{"c":7.83,"h":7.83,"l":7.79,"n":204,"o":7.81,"t":"2026-10-14T16:30:00Z","v":7573,"vw":7.804324},{"c":7.8201,"h":7.84,"l":7.81,"n":145,"o":7.83,"t":"2026-10-14T16:45:00Z","v":5420,"vw":7.824698},{"c":7.77,"h":7.83,"l":7.77,"n":280,"o":7.83,"t":"2026-10-14T17:00:00Z","v":12062,"vw":7.796164},{"c":7.78,"h":7.79,"l":7.765,"n":154,"o":7.765,"t":"2026-10-14T17:15:00Z","v":5901,"vw":7.778605},{"c":7.8,"h":7.805,"l":7.76,"n":275,"o":7.785,"t":"2026-10-14T17:30:00Z","v":19893,"vw":7.792123},{"c":7.74,"h":7.79,"l":7.73,"n":237,"o":7.78,"t":"2026-10-14T17:45:00Z","v":11502,"vw":7.759325},{"c":7.73,"h":7.74,"l":7.72,"n":166,"o":7.73,"t":"2026-10-14T18:00:00Z","v":8619,"vw":7.729407},{"c":7.72,"h":7.73,"l":7.715,"n":161,"o":7.73,"t":"2026-10-14T18:15:00Z","v":7139,"vw":7.720286},{"c":7.72,"h":7.73,"l":7.7,"n":236,"o":7.72,"t":"2026-10-14T18:30:00Z","v":12222,"vw":7.713451},{"c":7.75,"h":7.755,"l":7.72,"n":142,"o":7.72,"t":"2026-10-14T18:45:00Z","v":5439,"vw":7.735934},{"c":7.75,"h":7.75,"l":7.71,"n":272,"o":7.75,"t":"2026-10-14T19:00:00Z","v":13560,"vw":7.730834},{"c":7.78,"h":7.81,"l":7.745,"n":243,"o":7.75,"t":"2026-10-14T19:15:00Z","v":11623,"vw":7.780303},{"c":7.79,"h":7.8,"l":7.77,"n":310,"o":7.78,"t":"2026-10-14T19:30:00Z","v":15076,"vw":7.784706},{"c":7.77,"h":7.79,"l":7.73,"n":960,"o":7.79,"t":"2026-10-14T19:45:00Z","v":58397,"vw":7.757819},{"c":7.76,"h":7.81,"l":7.76,"n":26,"o":7.76,"t":"2026-10-14T20:00:00Z","v":19036,"vw":7.766043},{"c":7.64,"h":7.68,"l":7.64,"n":6,"o":7.68,"t":"2026-10-14T21:45:00Z","v":361,"vw":7.663614},{"c":7.6,"h":7.65,"l":7.6,"n":9,"o":7.65,"t":"2026-10-14T22:00:00Z","v":65991,"vw":7.614235},{"c":7.75,"h":7.77,"l":7.66,"n":203,"o":7.73,"t":"2026-10-15T13:30:00Z","v":22035,"vw":7.725371},{"c":7.72,"h":7.75,"l":7.68,"n":166,"o":7.73,"t":"2026-10-15T13:45:00Z","v":16100,"vw":7.716452},{"c":7.745,"h":7.76,"l":7.71,"n":98,"o":7.715,"t":"2026-10-15T14:00:00Z","v":4635,"vw":7.732395},{"c":7.81,"h":7.8595,"l":7.73,"n":147,"o":7.74,"t":"2026-10-15T14:15:00Z","v":15835,"vw":7.782537},{"c":7.84,"h":7.86,"l":7.805,"n":117,"o":7.805,"t":"2026-10-15T14:30:00Z","v":8234,"vw":7.833139},{"c":7.89,"h":7.89,"l":7.82,"n":142,"o":7.84,"t":"2026-10-15T14:45:00Z","v":10605,"vw":7.865663},{"c":7.93,"h":7.935,"l":7.89,"n":129,"o":7.89,"t":"2026-10-15T15:00:00Z","v":7308,"vw":7.909993},{"c":7.88,"h":7.95,"l":7.88,"n":306,"o":7.95,"t":"2026-10-15T15:15:00Z","v":21262,"vw":7.915651},{"c":7.87,"h":7.88,"l":7.85,"n":146,"o":7.87,"t":"2026-10-15T15:30:00Z","v":10811,"vw":7.862877},{"c":7.87,"h":7.87,"l":7.84,"n":103,"o":7.85,"t":"2026-10-15T15:45:00Z","v":7737,"vw":7.855401},{"c":7.85,"h":7.87,"l":7.85,"n":91,"o":7.87,"t":"2026-10-15T16:00:00Z","v":6742,"vw":7.856586},{"c":7.85,"h":7.86,"l":7.845,"n":88,"o":7.85,"t":"2026-10-15T16:15:00Z","v":3215,"vw":7.850254},{"c":7.835,"h":7.855,"l":7.83,"n":109,"o":7.855,"t":"2026-10-15T16:30:00Z","v":5731,"vw":7.838893},{"c":7.84,"h":7.84,"l":7.83,"n":109,"o":7.84,"t":"2026-10-15T16:45:00Z","v":3312,"vw":7.839453},{"c":7.87,"h":7.89,"l":7.82,"n":421,"o":7.83,"t":"2026-10-15T17:00:00Z","v":69657,"vw":7.856386},{"c":7.89,"h":7.895,"l":7.87,"n":285,"o":7.87,"t":"2026-10-15T17:15:00Z","v":26048,"vw":7.880651},{"c":7.89,"h":7.9,"l":7.885,"n":176,"o":7.895,"t":"2026-10-15T17:30:00Z","v":8794,"vw":7.892659},{"c":7.89,"h":7.91,"l":7.885,"n":205,"o":7.89,"t":"2026-10-15T17:45:00Z","v":15565,"vw":7.89349},{"c":7.89,"h":7.91,"l":7.87,"n":335,"o":7.9,"t":"2026-10-15T18:00:00Z","v":23873,"vw":7.889178},{"c":7.92,"h":7.92,"l":7.88,"n":171,"o":7.89,"t":"2026-10-15T18:15:00Z","v":10766,"vw":7.89213},{"c":7.96,"h":7.96,"l":7.915,"n":251,"o":7.92,"t":"2026-10-15T18:30:00Z","v":17092,"vw":7.939816},{"c":8.005,"h":8.005,"l":7.975,"n":128,"o":7.975,"t":"2026-10-15T18:45:00Z","v":4509,"vw":7.995452},{"c":8.03,"h":8.035,"l":8.005,"n":162,"o":8.005,"t":"2026-10-15T19:00:00Z","v":7199,"vw":8.015019},{"c":8.04,"h":8.055,"l":8.03,"n":172,"o":8.03,"t":"2026-10-15T19:15:00Z","v":10096,"vw":8.03914},{"c":8.08,"h":8.09,"l":8.05,"n":263,"o":8.05,"t":"2026-10-15T19:30:00Z","v":15348,"vw":8.064056},{"c":8.14,"h":8.14,"l":8.055,"n":793,"o":8.09,"t":"2026-10-15T19:45:00Z","v":60531,"vw":8.095436},{"c":8.1,"h":8.1,"l":8.1,"n":20,"o":8.1,"t":"2026-10-15T20:00:00Z","v":12860,"vw":8.1},{"c":8.05,"h":8.05,"l":8,"n":3,"o":8,"t":"2026-10-16T08:00:00Z","v":276,"vw":8.025},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-16T13:15:00Z","v":1000,"vw":8.5},{"c":8.25,"h":8.255,"l":8,"n":176,"o":8.06,"t":"2026-10-16T13:30:00Z","v":18245,"vw":8.080753},{"c":8.225,"h":8.25,"l":8.2208,"n":56,"o":8.2208,"t":"2026-10-16T13:45:00Z","v":3654,"vw":8.235368},{"c":8.2,"h":8.225,"l":8.17,"n":312,"o":8.225,"t":"2026-10-16T14:00:00Z","v":25973,"vw":8.189342},{"c":8.235,"h":8.26,"l":8.21,"n":92,"o":8.21,"t":"2026-10-16T14:15:00Z","v":6862,"vw":8.230165},{"c":8.22,"h":8.2499,"l":8.2,"n":92,"o":8.23,"t":"2026-10-16T14:30:00Z","v":7324,"vw":8.217641},{"c":8.2,"h":8.225,"l":8.18,"n":196,"o":8.21,"t":"2026-10-16T14:45:00Z","v":13639,"vw":8.201122},{"c":8.18,"h":8.21,"l":8.175,"n":99,"o":8.19,"t":"2026-10-16T15:00:00Z","v":8158,"vw":8.188},{"c":8.155,"h":8.18,"l":8.14,"n":163,"o":8.17,"t":"2026-10-16T15:15:00Z","v":11653,"vw":8.158775},{"c":8.12,"h":8.1698,"l":8.12,"n":85,"o":8.15,"t":"2026-10-16T15:30:00Z","v":6337,"vw":8.15891},{"c":8.06,"h":8.12,"l":8.06,"n":44,"o":8.12,"t":"2026-10-16T15:45:00Z","v":1989,"vw":8.100417},{"c":8.07,"h":8.08,"l":8.02,"n":140,"o":8.05,"t":"2026-10-16T16:00:00Z","v":16650,"vw":8.042294},{"c":8.06,"h":8.06,"l":8.05,"n":63,"o":8.06,"t":"2026-10-16T16:15:00Z","v":2728,"vw":8.056491},{"c":8.06,"h":8.06,"l":8.03,"n":47,"o":8.06,"t":"2026-10-16T16:30:00Z","v":1670,"vw":8.049386},{"c":8.03,"h":8.06,"l":8.0201,"n":23,"o":8.06,"t":"2026-10-16T16:45:00Z","v":3918,"vw":8.029628},{"c":8,"h":8.03,"l":8,"n":107,"o":8.03,"t":"2026-10-16T17:00:00Z","v":7525,"vw":8.004432},{"c":7.98,"h":7.99,"l":7.98,"n":46,"o":7.99,"t":"2026-10-16T17:15:00Z","v":2030,"vw":7.981529},{"c":8.06,"h":8.065,"l":7.99,"n":84,"o":7.99,"t":"2026-10-16T17:30:00Z","v":3755,"vw":8.025727},{"c":8.005,"h":8.0413,"l":8,"n":99,"o":8.03,"t":"2026-10-16T17:45:00Z","v":3984,"vw":8.015493},{"c":8,"h":8,"l":7.9828,"n":120,"o":8,"t":"2026-10-16T18:00:00Z","v":7230,"vw":7.994811},{"c":7.98,"h":8,"l":7.98,"n":32,"o":8,"t":"2026-10-16T18:15:00Z","v":1452,"vw":7.988421},{"c":7.98,"h":7.99,"l":7.97,"n":72,"o":7.98,"t":"2026-10-16T18:30:00Z","v":4841,"vw":7.98116},{"c":7.9751,"h":7.98,"l":7.97,"n":58,"o":7.98,"t":"2026-10-16T18:45:00Z","v":1587,"vw":7.975617},{"c":8.02,"h":8.02,"l":7.95,"n":201,"o":7.97,"t":"2026-10-16T19:00:00Z","v":16178,"vw":7.993471},{"c":8.04,"h":8.05,"l":8.02,"n":184,"o":8.02,"t":"2026-10-16T19:15:00Z","v":11423,"vw":8.039206},{"c":8.025,"h":8.06,"l":8.025,"n":203,"o":8.05,"t":"2026-10-16T19:30:00Z","v":10715,"vw":8.049101},{"c":8.05,"h":8.09,"l":8.03,"n":546,"o":8.03,"t":"2026-10-16T19:45:00Z","v":28167,"vw":8.059403},{"c":8.04,"h":8.1,"l":8.04,"n":9,"o":8.04,"t":"2026-10-16T20:00:00Z","v":24182,"vw":8.042849},{"c":7.99,"h":8.119,"l":7.95,"n":94,"o":8.07,"t":"2026-10-19T13:30:00Z","v":6808,"vw":8.018716},{"c":7.99,"h":7.99,"l":7.91,"n":72,"o":7.975,"t":"2026-10-19T13:45:00Z","v":6130,"vw":7.943383},{"c":7.94,"h":7.94,"l":7.9166,"n":25,"o":7.94,"t":"2026-10-19T14:00:00Z","v":2097,"vw":7.935857},{"c":7.975,"h":8,"l":7.95,"n":75,"o":7.9899,"t":"2026-10-19T14:15:00Z","v":3755,"vw":7.959402},{"c":7.965,"h":7.965,"l":7.932,"n":48,"o":7.95,"t":"2026-10-19T14:30:00Z","v":5912,"vw":7.946759},{"c":7.97,"h":7.97,"l":7.95,"n":9,"o":7.965,"t":"2026-10-19T14:45:00Z","v":542,"vw":7.96},{"c":7.9596,"h":7.97,"l":7.9501,"n":10,"o":7.9501,"t":"2026-10-19T15:00:00Z","v":961,"vw":7.962142},{"c":8,"h":8.005,"l":7.9548,"n":38,"o":7.9548,"t":"2026-10-19T15:15:00Z","v":1769,"vw":7.982},{"c":7.965,"h":8.005,"l":7.965,"n":95,"o":8.005,"t":"2026-10-19T15:30:00Z","v":4573,"vw":7.983652},{"c":7.9746,"h":7.975,"l":7.9746,"n":7,"o":7.975,"t":"2026-10-19T15:45:00Z","v":777,"vw":7.974822},{"c":7.96,"h":7.9699,"l":7.94,"n":75,"o":7.96,"t":"2026-10-19T16:00:00Z","v":4686,"vw":7.953065},{"c":7.96,"h":7.96,"l":7.955,"n":17,"o":7.955,"t":"2026-10-19T16:15:00Z","v":3228,"vw":7.955517},{"c":7.926,"h":7.95,"l":7.926,"n":58,"o":7.95,"t":"2026-10-19T16:30:00Z","v":2028,"vw":7.942116},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-19T16:45:00Z","v":100,"vw":7.94},{"c":7.93,"h":7.93,"l":7.91,"n":60,"o":7.92,"t":"2026-10-19T17:00:00Z","v":2639,"vw":7.923401},{"c":7.94,"h":7.94,"l":7.94,"n":11,"o":7.94,"t":"2026-10-19T17:15:00Z","v":484,"vw":7.94},{"c":7.94,"h":7.95,"l":7.93,"n":49,"o":7.95,"t":"2026-10-19T17:30:00Z","v":1661,"vw":7.941401},{"c":7.925,"h":7.93,"l":7.92,"n":82,"o":7.92,"t":"2026-10-19T17:45:00Z","v":7066,"vw":7.927649},{"c":7.95,"h":7.96,"l":7.935,"n":78,"o":7.95,"t":"2026-10-19T18:00:00Z","v":3182,"vw":7.948118},{"c":7.945,"h":7.955,"l":7.94,"n":45,"o":7.955,"t":"2026-10-19T18:15:00Z","v":1977,"vw":7.946031},{"c":7.96,"h":7.96,"l":7.93,"n":25,"o":7.93,"t":"2026-10-19T18:30:00Z","v":808,"vw":7.94625},{"c":7.96,"h":7.96,"l":7.95,"n":39,"o":7.96,"t":"2026-10-19T18:45:00Z","v":1652,"vw":7.955},{"c":7.97,"h":7.985,"l":7.96,"n":174,"o":7.97,"t":"2026-10-19T19:00:00Z","v":7496,"vw":7.974542},{"c":7.99,"h":7.99,"l":7.9715,"n":40,"o":7.9715,"t":"2026-10-19T19:15:00Z","v":1272,"vw":7.978269},{"c":8.01,"h":8.02,"l":7.98,"n":213,"o":7.98,"t":"2026-10-19T19:30:00Z","v":8073,"vw":8.003518},{"c":7.9,"h":8.01,"l":7.86,"n":625,"o":8.01,"t":"2026-10-19T19:45:00Z","v":45762,"vw":7.900607},{"c":7.9,"h":7.91,"l":7.9,"n":9,"o":7.9,"t":"2026-10-19T20:00:00Z","v":14012,"vw":7.900664},{"c":7.835,"h":7.835,"l":7.68,"n":87,"o":7.8,"t":"2026-10-20T13:30:00Z","v":10214,"vw":7.774361},{"c":7.823,"h":7.87,"l":7.82,"n":97,"o":7.83,"t":"2026-10-20T13:45:00Z","v":6181,"vw":7.837132},{"c":7.87,"h":7.895,"l":7.86,"n":29,"o":7.87,"t":"2026-10-20T14:00:00Z","v":1538,"vw":7.868612},{"c":8,"h":8,"l":7.9,"n":138,"o":7.9,"t":"2026-10-20T14:15:00Z","v":8357,"vw":7.94519},{"c":8.04,"h":8.04,"l":8,"n":111,"o":8,"t":"2026-10-20T14:30:00Z","v":4130,"vw":8.014634},{"c":7.965,"h":8.045,"l":7.95,"n":94,"o":8.0256,"t":"2026-10-20T14:45:00Z","v":4906,"vw":8.00206},{"c":7.93,"h":7.965,"l":7.93,"n":52,"o":7.965,"t":"2026-10-20T15:00:00Z","v":2219,"vw":7.949375},{"c":7.89,"h":7.9,"l":7.88,"n":68,"o":7.9,"t":"2026-10-20T15:15:00Z","v":2550,"vw":7.890966},{"c":7.88,"h":7.88,"l":7.88,"n":56,"o":7.88,"t":"2026-10-20T15:30:00Z","v":1307,"vw":7.88},{"c":7.88,"h":7.8825,"l":7.875,"n":91,"o":7.88,"t":"2026-10-20T15:45:00Z","v":4237,"vw":7.876737},{"c":7.89,"h":7.9,"l":7.8728,"n":137,"o":7.9,"t":"2026-10-20T16:00:00Z","v":6805,"vw":7.881849},{"c":7.88,"h":7.89,"l":7.87,"n":64,"o":7.87,"t":"2026-10-20T16:15:00Z","v":2400,"vw":7.876139},{"c":7.895,"h":7.895,"l":7.88,"n":38,"o":7.88,"t":"2026-10-20T16:30:00Z","v":1354,"vw":7.882904},{"c":7.86,"h":7.885,"l":7.86,"n":52,"o":7.88,"t":"2026-10-20T16:45:00Z","v":2213,"vw":7.871818},{"c":7.855,"h":7.855,"l":7.855,"n":24,"o":7.855,"t":"2026-10-20T17:00:00Z","v":980,"vw":7.855},{"c":7.825,"h":7.88,"l":7.82,"n":142,"o":7.86,"t":"2026-10-20T17:15:00Z","v":12683,"vw":7.853271},{"c":7.84,"h":7.86,"l":7.84,"n":76,"o":7.855,"t":"2026-10-20T17:30:00Z","v":4951,"vw":7.848597},{"c":7.87,"h":7.87,"l":7.83,"n":136,"o":7.84,"t":"2026-10-20T17:45:00Z","v":6357,"vw":7.83344},{"c":7.88,"h":7.88,"l":7.85,"n":93,"o":7.86,"t":"2026-10-20T18:00:00Z","v":4739,"vw":7.864829},{"c":7.86,"h":7.8825,"l":7.86,"n":53,"o":7.8825,"t":"2026-10-20T18:15:00Z","v":3400,"vw":7.86687},{"c":7.84,"h":7.865,"l":7.84,"n":44,"o":7.86,"t":"2026-10-20T18:30:00Z","v":1849,"vw":7.849255},{"c":7.84,"h":7.85,"l":7.84,"n":55,"o":7.85,"t":"2026-10-20T18:45:00Z","v":7541,"vw":7.84074},{"c":7.855,"h":7.87,"l":7.84,"n":123,"o":7.84,"t":"2026-10-20T19:00:00Z","v":5220,"vw":7.857143},{"c":7.8256,"h":7.84,"l":7.82,"n":100,"o":7.84,"t":"2026-10-20T19:15:00Z","v":4619,"vw":7.831704},{"c":7.82,"h":7.84,"l":7.82,"n":137,"o":7.825,"t":"2026-10-20T19:30:00Z","v":14823,"vw":7.826229},{"c":7.78,"h":7.835,"l":7.76,"n":702,"o":7.82,"t":"2026-10-20T19:45:00Z","v":46911,"vw":7.807614},{"c":7.79,"h":7.79,"l":7.79,"n":16,"o":7.79,"t":"2026-10-20T20:00:00Z","v":10402,"vw":7.79},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-21T10:45:00Z","v":360,"vw":7.78},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-21T11:00:00Z","v":101,"vw":7.86},{"c":7.81,"h":7.83,"l":7.735,"n":126,"o":7.83,"t":"2026-10-21T13:30:00Z","v":8293,"vw":7.791037},{"c":7.88,"h":7.9095,"l":7.81,"n":92,"o":7.81,"t":"2026-10-21T13:45:00Z","v":7151,"vw":7.834817},{"c":7.88,"h":7.8995,"l":7.85,"n":109,"o":7.88,"t":"2026-10-21T14:00:00Z","v":6714,"vw":7.869264},{"c":7.915,"h":7.93,"l":7.875,"n":85,"o":7.875,"t":"2026-10-21T14:15:00Z","v":8012,"vw":7.904416},{"c":7.885,"h":7.91,"l":7.88,"n":37,"o":7.9,"t":"2026-10-21T14:30:00Z","v":2753,"vw":7.889461},{"c":7.91,"h":7.91,"l":7.85,"n":19,"o":7.87,"t":"2026-10-21T14:45:00Z","v":839,"vw":7.8725},{"c":7.855,"h":7.8695,"l":7.84,"n":43,"o":7.86,"t":"2026-10-21T15:00:00Z","v":2051,"vw":7.851433},{"c":7.9,"h":7.9,"l":7.87,"n":72,"o":7.87,"t":"2026-10-21T15:15:00Z","v":5520,"vw":7.876257},{"c":7.88,"h":7.895,"l":7.88,"n":30,"o":7.895,"t":"2026-10-21T15:30:00Z","v":1511,"vw":7.883159},{"c":7.8799,"h":7.8799,"l":7.87,"n":16,"o":7.87,"t":"2026-10-21T15:45:00Z","v":654,"vw":7.87361},{"c":7.845,"h":7.86,"l":7.845,"n":40,"o":7.86,"t":"2026-10-21T16:00:00Z","v":1539,"vw":7.854167},{"c":7.8532,"h":7.8532,"l":7.83,"n":13,"o":7.84,"t":"2026-10-21T16:15:00Z","v":1045,"vw":7.844751},{"c":7.86,"h":7.89,"l":7.845,"n":90,"o":7.845,"t":"2026-10-21T16:30:00Z","v":4590,"vw":7.860128},{"c":7.87,"h":7.88,"l":7.845,"n":119,"o":7.865,"t":"2026-10-21T16:45:00Z","v":14875,"vw":7.857331},{"c":7.86,"h":7.87,"l":7.86,"n":21,"o":7.87,"t":"2026-10-21T17:00:00Z","v":1885,"vw":7.861542},{"c":7.865,"h":7.88,"l":7.86,"n":43,"o":7.87,"t":"2026-10-21T17:15:00Z","v":3631,"vw":7.870136},{"c":7.85,"h":7.865,"l":7.83,"n":64,"o":7.85,"t":"2026-10-21T17:30:00Z","v":5278,"vw":7.848744},{"c":7.855,"h":7.855,"l":7.84,"n":16,"o":7.855,"t":"2026-10-21T17:45:00Z","v":1532,"vw":7.849698},{"c":7.875,"h":7.88,"l":7.8501,"n":60,"o":7.87,"t":"2026-10-21T18:00:00Z","v":5705,"vw":7.863027},{"c":7.85,"h":7.875,"l":7.85,"n":50,"o":7.875,"t":"2026-10-21T18:15:00Z","v":2990,"vw":7.863315},{"c":7.92,"h":7.92,"l":7.88,"n":200,"o":7.88,"t":"2026-10-21T18:30:00Z","v":10628,"vw":7.907053},{"c":7.86,"h":7.92,"l":7.84,"n":227,"o":7.92,"t":"2026-10-21T18:45:00Z","v":13820,"vw":7.884782},{"c":7.83,"h":7.85,"l":7.81,"n":262,"o":7.83,"t":"2026-10-21T19:00:00Z","v":13879,"vw":7.832273},{"c":7.88,"h":7.88,"l":7.845,"n":233,"o":7.85,"t":"2026-10-21T19:15:00Z","v":12478,"vw":7.860242},{"c":7.88,"h":7.89,"l":7.86,"n":189,"o":7.88,"t":"2026-10-21T19:30:00Z","v":12530,"vw":7.877788},{"c":7.91,"h":7.91,"l":7.86,"n":723,"o":7.87,"t":"2026-10-21T19:45:00Z","v":43701,"vw":7.880709},{"c":7.92,"h":7.92,"l":7.92,"n":8,"o":7.92,"t":"2026-10-21T20:00:00Z","v":12155,"vw":7.92},{"c":7.705,"h":7.71,"l":7.58,"n":435,"o":7.68,"t":"2026-10-22T13:30:00Z","v":32886,"vw":7.66209},{"c":7.7,"h":7.74,"l":7.64,"n":194,"o":7.69,"t":"2026-10-22T13:45:00Z","v":17380,"vw":7.692042},{"c":7.665,"h":7.69,"l":7.63,"n":68,"o":7.68,"t":"2026-10-22T14:00:00Z","v":4402,"vw":7.656175},{"c":7.6,"h":7.66,"l":7.58,"n":100,"o":7.64,"t":"2026-10-22T14:15:00Z","v":60819,"vw":7.599696},{"c":7.625,"h":7.63,"l":7.57,"n":130,"o":7.58,"t":"2026-10-22T14:30:00Z","v":9612,"vw":7.588528},{"c":7.6,"h":7.63,"l":7.57,"n":212,"o":7.625,"t":"2026-10-22T14:45:00Z","v":39376,"vw":7.580465},{"c":7.54,"h":7.58,"l":7.51,"n":219,"o":7.58,"t":"2026-10-22T15:00:00Z","v":26129,"vw":7.531776},{"c":7.57,"h":7.59,"l":7.54,"n":131,"o":7.54,"t":"2026-10-22T15:15:00Z","v":11753,"vw":7.560111},{"c":7.55,"h":7.57,"l":7.54,"n":72,"o":7.57,"t":"2026-10-22T15:30:00Z","v":4694,"vw":7.558414},{"c":7.58,"h":7.59,"l":7.555,"n":77,"o":7.555,"t":"2026-10-22T15:45:00Z","v":5669,"vw":7.568473},{"c":7.58,"h":7.59,"l":7.57,"n":24,"o":7.59,"t":"2026-10-22T16:00:00Z","v":1592,"vw":7.585},{"c":7.58,"h":7.59,"l":7.57,"n":80,"o":7.58,"t":"2026-10-22T16:15:00Z","v":5249,"vw":7.583316},{"c":7.535,"h":7.57,"l":7.535,"n":78,"o":7.57,"t":"2026-10-22T16:30:00Z","v":4144,"vw":7.55919},{"c":7.53,"h":7.54,"l":7.51,"n":352,"o":7.53,"t":"2026-10-22T16:45:00Z","v":19426,"vw":7.529118},{"c":7.52,"h":7.535,"l":7.515,"n":66,"o":7.535,"t":"2026-10-22T17:00:00Z","v":3645,"vw":7.523359},{"c":7.51,"h":7.525,"l":7.49,"n":126,"o":7.52,"t":"2026-10-22T17:15:00Z","v":20353,"vw":7.506197},{"c":7.51,"h":7.5199,"l":7.4901,"n":105,"o":7.515,"t":"2026-10-22T17:30:00Z","v":13502,"vw":7.50166},{"c":7.48,"h":7.52,"l":7.48,"n":87,"o":7.52,"t":"2026-10-22T17:45:00Z","v":6129,"vw":7.499767},{"c":7.46,"h":7.47,"l":7.46,"n":41,"o":7.47,"t":"2026-10-22T18:00:00Z","v":2425,"vw":7.461765},{"c":7.46,"h":7.47,"l":7.445,"n":150,"o":7.46,"t":"2026-10-22T18:15:00Z","v":8001,"vw":7.45746},{"c":7.435,"h":7.45,"l":7.435,"n":68,"o":7.45,"t":"2026-10-22T18:30:00Z","v":3703,"vw":7.442292},{"c":7.44,"h":7.465,"l":7.41,"n":334,"o":7.44,"t":"2026-10-22T18:45:00Z","v":26355,"vw":7.430211},{"c":7.435,"h":7.45,"l":7.43,"n":142,"o":7.44,"t":"2026-10-22T19:00:00Z","v":12327,"vw":7.439363},{"c":7.44,"h":7.46,"l":7.435,"n":194,"o":7.435,"t":"2026-10-22T19:15:00Z","v":28219,"vw":7.446715},{"c":7.43,"h":7.45,"l":7.425,"n":168,"o":7.45,"t":"2026-10-22T19:30:00Z","v":10528,"vw":7.436436},{"c":7.43,"h":7.46,"l":7.405,"n":657,"o":7.44,"t":"2026-10-22T19:45:00Z","v":46956,"vw":7.433936},{"c":7.47,"h":7.48,"l":7.47,"n":7,"o":7.47,"t":"2026-10-22T20:00:00Z","v":12228,"vw":7.470776}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11607810652529177,"strike":12.033172508470516,"iv":1.0838740452985216,"gamma":0.09273128970264131,"theta":-0.008039650187699575,"vega":0.0036204657543503177,"rho":0.0004863764361704142,"breakevenPct":62.64057048187159},{"delta":0.15,"premium":0.29888491717322274,"strike":17.657997451483777,"iv":2.1804646193414525,"gamma":0.059583072363944896,"theta":-0.01962353287937195,"vega":0.004832339191405516,"rho":0.0006429649298246804,"breakevenPct":140.38664482807226},{"delta":0.2,"premium":0.37882509064174746,"strike":14.895679346134159,"iv":2.108573381437458,"gamma":0.06418190073453012,"theta":-0.02133145488808294,"vega":0.005836187601702574,"rho":0.0008754911545128786,"breakevenPct":104.47797104117681},{"delta":0.25,"premium":0.4184589563766572,"strike":13.814755735182075,"iv":1.914248128377321,"gamma":0.09015648408230414,"theta":-0.019909143445802475,"vega":0.006210904409404624,"rho":0.0011372867150084903,"breakevenPct":90.53834928458814},{"delta":0.3,"premium":0.458092822111567,"strike":12.733832124229991,"iv":1.7199228753171838,"gamma":0.11613106743007816,"theta":-0.01848683200352201,"vega":0.006585621217106674,"rho":0.001399082275504102,"breakevenPct":76.59872752799946},{"delta":0.35,"premium":0.4977266878464767,"strike":11.652908513277907,"iv":1.5255976222570466,"gamma":0.14210565077785217,"theta":-0.017064520561241546,"vega":0.006960338024808723,"rho":0.0016608778359997137,"breakevenPct":62.659105771410786},{"delta":0.4,"premium":0.5373605535813866,"strike":10.571984902325823,"iv":1.3312723691969095,"gamma":0.16808023412562623,"theta":-0.01564220911896108,"vega":0.0073350548325107736,"rho":0.001922673396495326,"breakevenPct":48.71948401482209},{"delta":0.45,"premium":0.5769944193162962,"strike":9.49106129137374,"iv":1.1369471161367724,"gamma":0.19405481747340025,"theta":-0.014219897676680616,"vega":0.0077097716402128235,"rho":0.0021844689569909376,"breakevenPct":34.77986225823342},{"delta":0.5,"premium":0.6166282850512059,"strike":8.410137680421656,"iv":0.9426218630766354,"gamma":0.22002940082117425,"theta":-0.012797586234400152,"vega":0.008084488447914873,"rho":0.0024462645174865493,"breakevenPct":20.840240501644743},{"delta":0.55,"premium":0.6974942814122992,"strike":7.442080144619148,"iv":0.7947993643673749,"gamma":0.23777690864725445,"theta":-0.011584046218446761,"vega":0.008301052382137394,"rho":0.0026764166511614815,"breakevenPct":8.963513066016695},{"delta":0.6,"premium":0.9980909992116602,"strike":7.075498781449195,"iv":0.8947953413760759,"gamma":0.2116813937564599,"theta":-0.011483072917476897,"vega":0.007674801636171539,"rho":0.0027379373583616517,"breakevenPct":8.080184480065002},{"delta":0.65,"premium":1.2986877170110218,"strike":6.708917418279242,"iv":0.9947913183847771,"gamma":0.18558587886566524,"theta":-0.011382099616507034,"vega":0.007048550890205683,"rho":0.0027994580655618215,"breakevenPct":7.196855894113308},{"delta":0.7,"premium":1.599284434810383,"strike":6.342336055109289,"iv":1.094787295393478,"gamma":0.15949036397487068,"theta":-0.011281126315537172,"vega":0.006422300144239829,"rho":0.0028609787727619917,"breakevenPct":6.313527308161615},{"delta":0.75,"premium":1.8998811526097446,"strike":5.975754691939336,"iv":1.1947832724021792,"gamma":0.13339484908407606,"theta":-0.011180153014567309,"vega":0.005796049398273972,"rho":0.0029224994799621614,"breakevenPct":5.43019872220992},{"delta":0.8,"premium":2.2004778704091064,"strike":5.6091733287693835,"iv":1.2947792494108805,"gamma":0.10729933419328141,"theta":-0.011079179713597445,"vega":0.005169798652308116,"rho":0.0029840201871623316,"breakevenPct":4.546870136258225},{"delta":0.85,"premium":2.5010745882084673,"strike":5.242591965599431,"iv":1.3947752264195814,"gamma":0.08120381930248685,"theta":-0.010978206412627582,"vega":0.004543547906342262,"rho":0.0030455408943625014,"breakevenPct":3.6635415503065323},{"delta":0.9,"premium":3.3341491695773096,"strike":4.365850830422691,"iv":1.9323999437337358,"gamma":0.051479744269450636,"theta":-0.011372286049947215,"vega":0.003633890726744343,"rho":0.0026847324883827587,"breakevenPct":3.078982597054892}],"put":[{"delta":0.1,"premium":0.08561204582278434,"strike":5.378825286392402,"iv":0.7865607503416354,"gamma":0.09266658250358811,"theta":-0.0029107107057593134,"vega":0.0025911984167206123,"rho":-0.0006746015366181869,"breakevenPct":29.14038499906804},{"delta":0.15,"premium":0.13094840090924115,"strike":5.662177505682757,"iv":0.7485750770392529,"gamma":0.13058181326720175,"theta":-0.003430252422863332,"vega":0.0033671537444362664,"rho":-0.0010123447387588328,"breakevenPct":25.954094982951595},{"delta":0.2,"premium":0.17628475599569796,"strike":5.945529724973112,"iv":0.7105894037368704,"gamma":0.16849704403081545,"theta":-0.0039497941399673515,"vega":0.004143109072151921,"rho":-0.0013500879408994788,"breakevenPct":22.76780496683515},{"delta":0.25,"premium":0.22162111108215476,"strike":6.228881944263467,"iv":0.6726037304344878,"gamma":0.20641227479442908,"theta":-0.00446933585707137,"vega":0.004919064399867576,"rho":-0.0016878311430401248,"breakevenPct":19.58151495071871},{"delta":0.3,"premium":0.2669574661686116,"strike":6.512234163553822,"iv":0.6346180571321054,"gamma":0.24432750555804278,"theta":-0.004988877574175389,"vega":0.005695019727583229,"rho":-0.0020255743451807707,"breakevenPct":16.395224934602265},{"delta":0.35,"premium":0.3122938212550684,"strike":6.795586382844178,"iv":0.596632383829723,"gamma":0.2822427363216564,"theta":-0.005508419291279408,"vega":0.006470975055298883,"rho":-0.0023633175473214162,"breakevenPct":13.208934918485824},{"delta":0.4,"premium":0.3576301763415252,"strike":7.078938602134532,"iv":0.5586467105273404,"gamma":0.3201579670852701,"theta":-0.006027961008383428,"vega":0.007246930383014537,"rho":-0.002701060749462062,"breakevenPct":10.022644902369379},{"delta":0.45,"premium":0.40296653142798206,"strike":7.362290821424887,"iv":0.5206610372249578,"gamma":0.35807319784888375,"theta":-0.006547502725487446,"vega":0.008022885710730192,"rho":-0.0030388039516027086,"breakevenPct":6.836354886252934},{"delta":0.5,"premium":1.2953505277396813,"strike":8.3791419472118,"iv":0.6477980130584551,"gamma":0.3531879447467108,"theta":-0.007758616978135549,"vega":0.008169433023524504,"rho":-0.004043964008175419,"breakevenPct":5.170128253385297},{"delta":0.55,"premium":2.988639492213771,"strike":10.08953484061997,"iv":0.9310626299036986,"gamma":0.30783375164692617,"theta":-0.009623630554274754,"vega":0.007720859139330933,"rho":-0.005680183580806465,"breakevenPct":4.94115999456225},{"delta":0.6,"premium":4.6819284566878565,"strike":11.799927734028138,"iv":1.2143272467489417,"gamma":0.2624795585471417,"theta":-0.011488644130413953,"vega":0.007272285255137363,"rho":-0.007316403153437507,"breakevenPct":4.712191735739204},{"delta":0.65,"premium":6.375217421161946,"strike":13.51032062743631,"iv":1.4975918635941852,"gamma":0.21712536544735717,"theta":-0.013353657706553158,"vega":0.006823711370943793,"rho":-0.008952622726068553,"breakevenPct":4.483223476916157},{"delta":0.7,"premium":8.068506385636033,"strike":15.220713520844477,"iv":1.7808564804394282,"gamma":0.1717711723475727,"theta":-0.015218671282692359,"vega":0.006375137486750223,"rho":-0.010588842298699594,"breakevenPct":4.25425521809311},{"delta":0.75,"premium":9.761795350110123,"strike":16.93110641425265,"iv":2.064121097284672,"gamma":0.1264169792477881,"theta":-0.017083684858831563,"vega":0.005926563602556651,"rho":-0.01222506187133064,"breakevenPct":4.025286959270064},{"delta":0.8,"premium":11.455084314584212,"strike":18.64149930766082,"iv":2.3473857141299153,"gamma":0.08106278614800355,"theta":-0.018948698434970764,"vega":0.005477989718363082,"rho":-0.013861281443961685,"breakevenPct":3.7963187004470167}]},"raw":{"call":[{"delta":0.1,"premium":0.11607810652529177,"strike":12.033172508470516,"iv":1.0838740452985216,"gamma":0.09273128970264131,"theta":-0.008039650187699575,"vega":0.0036204657543503177,"rho":0.0004863764361704142,"breakevenPct":62.64057048187159},{"delta":0.15,"premium":0.29888491717322274,"strike":17.657997451483777,"iv":2.1804646193414525,"gamma":0.059583072363944896,"theta":-0.01962353287937195,"vega":0.004832339191405516,"rho":0.0006429649298246804,"breakevenPct":140.38664482807226},{"delta":0.2,"premium":0.37882509064174746,"strike":14.895679346134159,"iv":2.108573381437458,"gamma":0.06418190073453012,"theta":-0.02133145488808294,"vega":0.005836187601702574,"rho":0.0008754911545128786,"breakevenPct":104.47797104117681},{"delta":0.25,"premium":0.4184589563766572,"strike":13.814755735182075,"iv":1.914248128377321,"gamma":0.09015648408230414,"theta":-0.019909143445802475,"vega":0.006210904409404624,"rho":0.0011372867150084903,"breakevenPct":90.53834928458814},{"delta":0.3,"premium":0.458092822111567,"strike":12.733832124229991,"iv":1.7199228753171838,"gamma":0.11613106743007816,"theta":-0.01848683200352201,"vega":0.006585621217106674,"rho":0.001399082275504102,"breakevenPct":76.59872752799946},{"delta":0.35,"premium":0.4977266878464767,"strike":11.652908513277907,"iv":1.5255976222570466,"gamma":0.14210565077785217,"theta":-0.017064520561241546,"vega":0.006960338024808723,"rho":0.0016608778359997137,"breakevenPct":62.659105771410786},{"delta":0.4,"premium":0.5373605535813866,"strike":10.571984902325823,"iv":1.3312723691969095,"gamma":0.16808023412562623,"theta":-0.01564220911896108,"vega":0.0073350548325107736,"rho":0.001922673396495326,"breakevenPct":48.71948401482209},{"delta":0.45,"premium":0.5769944193162962,"strike":9.49106129137374,"iv":1.1369471161367724,"gamma":0.19405481747340025,"theta":-0.014219897676680616,"vega":0.0077097716402128235,"rho":0.0021844689569909376,"breakevenPct":34.77986225823342},{"delta":0.5,"premium":0.6166282850512059,"strike":8.410137680421656,"iv":0.9426218630766354,"gamma":0.22002940082117425,"theta":-0.012797586234400152,"vega":0.008084488447914873,"rho":0.0024462645174865493,"breakevenPct":20.840240501644743},{"delta":0.55,"premium":0.6974942814122992,"strike":7.442080144619148,"iv":0.7947993643673749,"gamma":0.23777690864725445,"theta":-0.011584046218446761,"vega":0.008301052382137394,"rho":0.0026764166511614815,"breakevenPct":8.963513066016695},{"delta":0.6,"premium":0.9980909992116602,"strike":7.075498781449195,"iv":0.8947953413760759,"gamma":0.2116813937564599,"theta":-0.011483072917476897,"vega":0.007674801636171539,"rho":0.0027379373583616517,"breakevenPct":8.080184480065002},{"delta":0.65,"premium":1.2986877170110218,"strike":6.708917418279242,"iv":0.9947913183847771,"gamma":0.18558587886566524,"theta":-0.011382099616507034,"vega":0.007048550890205683,"rho":0.0027994580655618215,"breakevenPct":7.196855894113308},{"delta":0.7,"premium":1.599284434810383,"strike":6.342336055109289,"iv":1.094787295393478,"gamma":0.15949036397487068,"theta":-0.011281126315537172,"vega":0.006422300144239829,"rho":0.0028609787727619917,"breakevenPct":6.313527308161615},{"delta":0.75,"premium":1.8998811526097446,"strike":5.975754691939336,"iv":1.1947832724021792,"gamma":0.13339484908407606,"theta":-0.011180153014567309,"vega":0.005796049398273972,"rho":0.0029224994799621614,"breakevenPct":5.43019872220992},{"delta":0.8,"premium":2.2004778704091064,"strike":5.6091733287693835,"iv":1.2947792494108805,"gamma":0.10729933419328141,"theta":-0.011079179713597445,"vega":0.005169798652308116,"rho":0.0029840201871623316,"breakevenPct":4.546870136258225},{"delta":0.85,"premium":2.5010745882084673,"strike":5.242591965599431,"iv":1.3947752264195814,"gamma":0.08120381930248685,"theta":-0.010978206412627582,"vega":0.004543547906342262,"rho":0.0030455408943625014,"breakevenPct":3.6635415503065323},{"delta":0.9,"premium":3.3341491695773096,"strike":4.365850830422691,"iv":1.9323999437337358,"gamma":0.051479744269450636,"theta":-0.011372286049947215,"vega":0.003633890726744343,"rho":0.0026847324883827587,"breakevenPct":3.078982597054892}],"put":[{"delta":0.1,"premium":0.08561204582278434,"strike":5.378825286392402,"iv":0.7865607503416354,"gamma":0.09266658250358811,"theta":-0.0029107107057593134,"vega":0.0025911984167206123,"rho":-0.0006746015366181869,"breakevenPct":29.14038499906804},{"delta":0.15,"premium":0.13094840090924115,"strike":5.662177505682757,"iv":0.7485750770392529,"gamma":0.13058181326720175,"theta":-0.003430252422863332,"vega":0.0033671537444362664,"rho":-0.0010123447387588328,"breakevenPct":25.954094982951595},{"delta":0.2,"premium":0.17628475599569796,"strike":5.945529724973112,"iv":0.7105894037368704,"gamma":0.16849704403081545,"theta":-0.0039497941399673515,"vega":0.004143109072151921,"rho":-0.0013500879408994788,"breakevenPct":22.76780496683515},{"delta":0.25,"premium":0.22162111108215476,"strike":6.228881944263467,"iv":0.6726037304344878,"gamma":0.20641227479442908,"theta":-0.00446933585707137,"vega":0.004919064399867576,"rho":-0.0016878311430401248,"breakevenPct":19.58151495071871},{"delta":0.3,"premium":0.2669574661686116,"strike":6.512234163553822,"iv":0.6346180571321054,"gamma":0.24432750555804278,"theta":-0.004988877574175389,"vega":0.005695019727583229,"rho":-0.0020255743451807707,"breakevenPct":16.395224934602265},{"delta":0.35,"premium":0.3122938212550684,"strike":6.795586382844178,"iv":0.596632383829723,"gamma":0.2822427363216564,"theta":-0.005508419291279408,"vega":0.006470975055298883,"rho":-0.0023633175473214162,"breakevenPct":13.208934918485824},{"delta":0.4,"premium":0.3576301763415252,"strike":7.078938602134532,"iv":0.5586467105273404,"gamma":0.3201579670852701,"theta":-0.006027961008383428,"vega":0.007246930383014537,"rho":-0.002701060749462062,"breakevenPct":10.022644902369379},{"delta":0.45,"premium":0.40296653142798206,"strike":7.362290821424887,"iv":0.5206610372249578,"gamma":0.35807319784888375,"theta":-0.006547502725487446,"vega":0.008022885710730192,"rho":-0.0030388039516027086,"breakevenPct":6.836354886252934},{"delta":0.5,"premium":1.2953505277396813,"strike":8.3791419472118,"iv":0.6477980130584551,"gamma":0.3531879447467108,"theta":-0.007758616978135549,"vega":0.008169433023524504,"rho":-0.004043964008175419,"breakevenPct":5.170128253385297},{"delta":0.55,"premium":2.988639492213771,"strike":10.08953484061997,"iv":0.9310626299036986,"gamma":0.30783375164692617,"theta":-0.009623630554274754,"vega":0.007720859139330933,"rho":-0.005680183580806465,"breakevenPct":4.94115999456225},{"delta":0.6,"premium":4.6819284566878565,"strike":11.799927734028138,"iv":1.2143272467489417,"gamma":0.2624795585471417,"theta":-0.011488644130413953,"vega":0.007272285255137363,"rho":-0.007316403153437507,"breakevenPct":4.712191735739204},{"delta":0.65,"premium":6.375217421161946,"strike":13.51032062743631,"iv":1.4975918635941852,"gamma":0.21712536544735717,"theta":-0.013353657706553158,"vega":0.006823711370943793,"rho":-0.008952622726068553,"breakevenPct":4.483223476916157},{"delta":0.7,"premium":8.068506385636033,"strike":15.220713520844477,"iv":1.7808564804394282,"gamma":0.1717711723475727,"theta":-0.015218671282692359,"vega":0.006375137486750223,"rho":-0.010588842298699594,"breakevenPct":4.25425521809311},{"delta":0.75,"premium":9.761795350110123,"strike":16.93110641425265,"iv":2.064121097284672,"gamma":0.1264169792477881,"theta":-0.017083684858831563,"vega":0.005926563602556651,"rho":-0.01222506187133064,"breakevenPct":4.025286959270064},{"delta":0.8,"premium":11.455084314584212,"strike":18.64149930766082,"iv":2.3473857141299153,"gamma":0.08106278614800355,"theta":-0.018948698434970764,"vega":0.005477989718363082,"rho":-0.013861281443961685,"breakevenPct":3.7963187004470167}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}