{"symbol":"BB","url":"https://intraalpha.com/companies/BB","capturedAt":"2026-10-21T17:47:54.410Z","state":"ready","quote":{"symbol":"BB","last_price":9.49,"prev_close":8.87,"regular_close":9.485,"change":0.62,"change_pct":6.9899,"regular_change":0.615,"regular_change_pct":6.9335,"extended_change":0.005,"extended_change_pct":0.0527,"bid":9.48,"ask":9.49,"bid_size":10100,"ask_size":5700,"volume":10090940,"vwap":9.298042,"open":8.88,"high":9.515,"low":8.88,"close":9.485,"trade_count":31548,"last_trade_at":"2026-10-21T17:47:53.544561046Z","last_quote_at":"2026-10-21T17:47:53.248316958Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:50.814344787-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"BB","fetched_at":"2026-10-21T17:47:53.777333+00:00","name":"BlackBerry Ltd","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"BlackBerry Limited provides intelligent security software and services to businesses and governments around the world. The company is headquartered in Waterloo, Canada.","fiscal_year_end":"February","latest_quarter":"2026-08-31","market_cap":4916219000,"ebitda":114100000,"pe_ratio":64.42,"peg_ratio":1.472,"book_value":1.348,"dividend_per_share":null,"dividend_yield":null,"eps":0.13,"revenue_ttm":614000000,"gross_profit_ttm":478100000,"profit_margin":0.131,"operating_margin_ttm":0.227,"return_on_assets_ttm":0.0503,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":1.5,"quarterly_revenue_growth":0.26,"analyst_target_price":9.8,"analyst_number":1,"beta":1.302,"fifty_two_week_high":13.59,"fifty_two_week_low":3.12,"fifty_day_ma":8.36,"two_hundred_day_ma":6.63,"shares_outstanding":587032000,"forward_pe":47.17,"price_to_sales":8.01,"price_to_book":6.54,"ev_to_revenue":7.54,"ev_to_ebitda":46.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:53.777333+00:00"},"optionObservedAt":"2026-10-21T17:45:10.754Z","bars":[{"c":8.48,"h":8.51,"l":8.47,"n":60,"o":8.51,"t":"2026-10-14T08:00:00Z","v":7411,"vw":8.497007},{"c":8.45,"h":8.45,"l":8.45,"n":9,"o":8.45,"t":"2026-10-14T08:10:00Z","v":507,"vw":8.45},{"c":8.44,"h":8.44,"l":8.44,"n":2,"o":8.44,"t":"2026-10-14T08:20:00Z","v":253,"vw":8.44},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-14T08:40:00Z","v":121,"vw":8.46},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-10-14T08:45:00Z","v":334,"vw":8.45},{"c":8.44,"h":8.4513,"l":8.4317,"n":22,"o":8.45,"t":"2026-10-14T09:10:00Z","v":3852,"vw":8.443354},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-14T09:15:00Z","v":286,"vw":8.45},{"c":8.42,"h":8.4409,"l":8.42,"n":6,"o":8.4409,"t":"2026-10-14T09:30:00Z","v":1110,"vw":8.436004},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-14T09:40:00Z","v":180,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-14T09:45:00Z","v":162,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":3,"o":8.45,"t":"2026-10-14T10:00:00Z","v":521,"vw":8.45},{"c":8.4202,"h":8.4202,"l":8.4202,"n":1,"o":8.4202,"t":"2026-10-14T10:05:00Z","v":1600,"vw":8.4202},{"c":8.44,"h":8.44,"l":8.44,"n":4,"o":8.44,"t":"2026-10-14T10:10:00Z","v":107,"vw":8.44},{"c":8.37,"h":8.41,"l":8.37,"n":6,"o":8.41,"t":"2026-10-14T11:05:00Z","v":1575,"vw":8.379689},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-14T11:10:00Z","v":100,"vw":8.43},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-14T11:15:00Z","v":500,"vw":8.37},{"c":8.3784,"h":8.3784,"l":8.3784,"n":1,"o":8.3784,"t":"2026-10-14T11:20:00Z","v":296,"vw":8.3784},{"c":8.4,"h":8.41,"l":8.3999,"n":14,"o":8.4,"t":"2026-10-14T11:25:00Z","v":1591,"vw":8.40312},{"c":8.385,"h":8.39,"l":8.385,"n":13,"o":8.39,"t":"2026-10-14T11:30:00Z","v":870,"vw":8.386395},{"c":8.3544,"h":8.39,"l":8.3544,"n":30,"o":8.39,"t":"2026-10-14T11:35:00Z","v":3112,"vw":8.367686},{"c":8.35,"h":8.365,"l":8.35,"n":6,"o":8.365,"t":"2026-10-14T11:45:00Z","v":281,"vw":8.358333},{"c":8.35,"h":8.35,"l":8.35,"n":9,"o":8.35,"t":"2026-10-14T11:50:00Z","v":3057,"vw":8.35},{"c":8.35,"h":8.36,"l":8.35,"n":16,"o":8.3501,"t":"2026-10-14T11:55:00Z","v":4961,"vw":8.350343},{"c":8.36,"h":8.3999,"l":8.35,"n":59,"o":8.35,"t":"2026-10-14T12:00:00Z","v":4179,"vw":8.363937},{"c":8.38,"h":8.3899,"l":8.38,"n":32,"o":8.38,"t":"2026-10-14T12:05:00Z","v":3012,"vw":8.381294},{"c":8.4021,"h":8.43,"l":8.3801,"n":39,"o":8.39,"t":"2026-10-14T12:10:00Z","v":4580,"vw":8.417457},{"c":8.42,"h":8.43,"l":8.38,"n":7,"o":8.43,"t":"2026-10-14T12:15:00Z","v":1534,"vw":8.409289},{"c":8.43,"h":8.44,"l":8.421,"n":12,"o":8.44,"t":"2026-10-14T12:20:00Z","v":774,"vw":8.434812},{"c":8.41,"h":8.41,"l":8.38,"n":7,"o":8.38,"t":"2026-10-14T12:25:00Z","v":2002,"vw":8.381576},{"c":8.3086,"h":8.39,"l":8.3086,"n":38,"o":8.39,"t":"2026-10-14T12:30:00Z","v":4130,"vw":8.361489},{"c":8.2993,"h":8.349,"l":8.27,"n":29,"o":8.349,"t":"2026-10-14T12:35:00Z","v":6054,"vw":8.305235},{"c":8.32,"h":8.32,"l":8.28,"n":135,"o":8.3,"t":"2026-10-14T12:40:00Z","v":14473,"vw":8.30169},{"c":8.3,"h":8.33,"l":8.29,"n":41,"o":8.329,"t":"2026-10-14T12:45:00Z","v":11569,"vw":8.306186},{"c":8.2912,"h":8.33,"l":8.29,"n":27,"o":8.3,"t":"2026-10-14T12:50:00Z","v":5887,"vw":8.305217},{"c":8.28,"h":8.305,"l":8.28,"n":23,"o":8.3,"t":"2026-10-14T12:55:00Z","v":9561,"vw":8.293708},{"c":8.2707,"h":8.3,"l":8.26,"n":55,"o":8.26,"t":"2026-10-14T13:00:00Z","v":7715,"vw":8.274907},{"c":8.2706,"h":8.3,"l":8.27,"n":21,"o":8.2702,"t":"2026-10-14T13:05:00Z","v":5096,"vw":8.278292},{"c":8.2701,"h":8.2701,"l":8.27,"n":12,"o":8.27,"t":"2026-10-14T13:10:00Z","v":2565,"vw":8.270043},{"c":8.27,"h":8.285,"l":8.27,"n":50,"o":8.28,"t":"2026-10-14T13:15:00Z","v":2131,"vw":8.274609},{"c":8.24,"h":8.25,"l":8.2344,"n":25,"o":8.25,"t":"2026-10-14T13:20:00Z","v":2310,"vw":8.243379},{"c":8.25,"h":8.27,"l":8.24,"n":22,"o":8.27,"t":"2026-10-14T13:25:00Z","v":1279,"vw":8.256186},{"c":8.31,"h":8.44,"l":8.28,"n":1106,"o":8.28,"t":"2026-10-14T13:30:00Z","v":387155,"vw":8.345145},{"c":8.325,"h":8.33,"l":8.25,"n":620,"o":8.31,"t":"2026-10-14T13:35:00Z","v":170837,"vw":8.286779},{"c":8.38,"h":8.415,"l":8.32,"n":662,"o":8.325,"t":"2026-10-14T13:40:00Z","v":158373,"vw":8.370839},{"c":8.345,"h":8.39,"l":8.33,"n":530,"o":8.38,"t":"2026-10-14T13:45:00Z","v":139320,"vw":8.356337},{"c":8.285,"h":8.34,"l":8.2617,"n":597,"o":8.34,"t":"2026-10-14T13:50:00Z","v":173873,"vw":8.294282},{"c":8.285,"h":8.34,"l":8.26,"n":638,"o":8.28,"t":"2026-10-14T13:55:00Z","v":191298,"vw":8.288624},{"c":8.28,"h":8.3,"l":8.255,"n":780,"o":8.285,"t":"2026-10-14T14:00:00Z","v":265814,"vw":8.276126},{"c":8.28,"h":8.3,"l":8.25,"n":688,"o":8.29,"t":"2026-10-14T14:05:00Z","v":168102,"vw":8.27971},{"c":8.295,"h":8.295,"l":8.26,"n":392,"o":8.275,"t":"2026-10-14T14:10:00Z","v":81870,"vw":8.27543},{"c":8.3,"h":8.32,"l":8.28,"n":380,"o":8.3,"t":"2026-10-14T14:15:00Z","v":107055,"vw":8.298767},{"c":8.295,"h":8.3,"l":8.2621,"n":427,"o":8.3,"t":"2026-10-14T14:20:00Z","v":104826,"vw":8.28001},{"c":8.255,"h":8.295,"l":8.25,"n":623,"o":8.2906,"t":"2026-10-14T14:25:00Z","v":179225,"vw":8.276066},{"c":8.255,"h":8.26,"l":8.235,"n":482,"o":8.25,"t":"2026-10-14T14:30:00Z","v":136228,"vw":8.24717},{"c":8.235,"h":8.255,"l":8.22,"n":363,"o":8.255,"t":"2026-10-14T14:35:00Z","v":94212,"vw":8.237547},{"c":8.2523,"h":8.26,"l":8.231,"n":281,"o":8.235,"t":"2026-10-14T14:40:00Z","v":81481,"vw":8.246004},{"c":8.225,"h":8.275,"l":8.225,"n":411,"o":8.255,"t":"2026-10-14T14:45:00Z","v":107165,"vw":8.256901},{"c":8.235,"h":8.2375,"l":8.21,"n":444,"o":8.225,"t":"2026-10-14T14:50:00Z","v":134798,"vw":8.226272},{"c":8.27,"h":8.275,"l":8.235,"n":240,"o":8.2351,"t":"2026-10-14T14:55:00Z","v":46324,"vw":8.25708},{"c":8.215,"h":8.27,"l":8.21,"n":527,"o":8.27,"t":"2026-10-14T15:00:00Z","v":175585,"vw":8.240333},{"c":8.175,"h":8.22,"l":8.15,"n":877,"o":8.21,"t":"2026-10-14T15:05:00Z","v":304998,"vw":8.179291},{"c":8.165,"h":8.1899,"l":8.15,"n":739,"o":8.165,"t":"2026-10-14T15:10:00Z","v":263485,"vw":8.170898},{"c":8.19,"h":8.2299,"l":8.165,"n":630,"o":8.1699,"t":"2026-10-14T15:15:00Z","v":179977,"vw":8.191115},{"c":8.175,"h":8.2,"l":8.17,"n":392,"o":8.19,"t":"2026-10-14T15:20:00Z","v":138994,"vw":8.184229},{"c":8.175,"h":8.19,"l":8.16,"n":431,"o":8.175,"t":"2026-10-14T15:25:00Z","v":126578,"vw":8.17521},{"c":8.165,"h":8.185,"l":8.16,"n":396,"o":8.1781,"t":"2026-10-14T15:30:00Z","v":86306,"vw":8.172012},{"c":8.13,"h":8.17,"l":8.12,"n":731,"o":8.165,"t":"2026-10-14T15:35:00Z","v":432708,"vw":8.147326},{"c":8.145,"h":8.155,"l":8.13,"n":452,"o":8.135,"t":"2026-10-14T15:40:00Z","v":138630,"vw":8.142359},{"c":8.155,"h":8.175,"l":8.15,"n":435,"o":8.15,"t":"2026-10-14T15:45:00Z","v":144388,"vw":8.157038},{"c":8.15,"h":8.16,"l":8.14,"n":369,"o":8.16,"t":"2026-10-14T15:50:00Z","v":94507,"vw":8.152606},{"c":8.145,"h":8.16,"l":8.13,"n":397,"o":8.155,"t":"2026-10-14T15:55:00Z","v":85802,"vw":8.145002},{"c":8.135,"h":8.16,"l":8.125,"n":446,"o":8.15,"t":"2026-10-14T16:00:00Z","v":121688,"vw":8.1405},{"c":8.154,"h":8.1599,"l":8.12,"n":938,"o":8.13,"t":"2026-10-14T16:05:00Z","v":379679,"vw":8.134184},{"c":8.115,"h":8.16,"l":8.11,"n":282,"o":8.155,"t":"2026-10-14T16:10:00Z","v":55585,"vw":8.13479},{"c":8.115,"h":8.12,"l":8.1,"n":734,"o":8.115,"t":"2026-10-14T16:15:00Z","v":373592,"vw":8.107416},{"c":8.095,"h":8.12,"l":8.09,"n":402,"o":8.115,"t":"2026-10-14T16:20:00Z","v":97072,"vw":8.106225},{"c":8.115,"h":8.12,"l":8.09,"n":423,"o":8.0903,"t":"2026-10-14T16:25:00Z","v":169060,"vw":8.108977},{"c":8.1392,"h":8.14,"l":8.1,"n":448,"o":8.1198,"t":"2026-10-14T16:30:00Z","v":148613,"vw":8.119001},{"c":8.14,"h":8.16,"l":8.135,"n":319,"o":8.1393,"t":"2026-10-14T16:35:00Z","v":80046,"vw":8.145811},{"c":8.22,"h":8.22,"l":8.14,"n":499,"o":8.14,"t":"2026-10-14T16:40:00Z","v":409434,"vw":8.192146},{"c":8.2288,"h":8.23,"l":8.21,"n":322,"o":8.215,"t":"2026-10-14T16:45:00Z","v":106713,"vw":8.222068},{"c":8.225,"h":8.255,"l":8.21,"n":587,"o":8.2224,"t":"2026-10-14T16:50:00Z","v":168076,"vw":8.231944},{"c":8.235,"h":8.24,"l":8.22,"n":229,"o":8.225,"t":"2026-10-14T16:55:00Z","v":47325,"vw":8.229386},{"c":8.26,"h":8.26,"l":8.23,"n":413,"o":8.235,"t":"2026-10-14T17:00:00Z","v":110137,"vw":8.247353},{"c":8.265,"h":8.28,"l":8.2523,"n":535,"o":8.2545,"t":"2026-10-14T17:05:00Z","v":172116,"vw":8.264371},{"c":8.25,"h":8.2682,"l":8.25,"n":267,"o":8.265,"t":"2026-10-14T17:10:00Z","v":62608,"vw":8.259778},{"c":8.235,"h":8.26,"l":8.23,"n":341,"o":8.255,"t":"2026-10-14T17:15:00Z","v":93041,"vw":8.244588},{"c":8.235,"h":8.235,"l":8.22,"n":260,"o":8.2331,"t":"2026-10-14T17:20:00Z","v":49584,"vw":8.228176},{"c":8.205,"h":8.235,"l":8.2,"n":390,"o":8.23,"t":"2026-10-14T17:25:00Z","v":75083,"vw":8.215827},{"c":8.205,"h":8.21,"l":8.195,"n":240,"o":8.205,"t":"2026-10-14T17:30:00Z","v":45272,"vw":8.203211},{"c":8.1681,"h":8.21,"l":8.1681,"n":443,"o":8.205,"t":"2026-10-14T17:35:00Z","v":140904,"vw":8.183062},{"c":8.165,"h":8.18,"l":8.16,"n":426,"o":8.164,"t":"2026-10-14T17:40:00Z","v":253841,"vw":8.166212},{"c":8.17,"h":8.175,"l":8.16,"n":235,"o":8.165,"t":"2026-10-14T17:45:00Z","v":52960,"vw":8.168548},{"c":8.155,"h":8.18,"l":8.1502,"n":280,"o":8.17,"t":"2026-10-14T17:50:00Z","v":68441,"vw":8.165079},{"c":8.15,"h":8.16,"l":8.15,"n":224,"o":8.1599,"t":"2026-10-14T17:55:00Z","v":47992,"vw":8.154621},{"c":8.16,"h":8.1686,"l":8.14,"n":501,"o":8.155,"t":"2026-10-14T18:00:00Z","v":193181,"vw":8.152156},{"c":8.1579,"h":8.165,"l":8.15,"n":437,"o":8.155,"t":"2026-10-14T18:05:00Z","v":106220,"vw":8.157763},{"c":8.175,"h":8.18,"l":8.14,"n":388,"o":8.1593,"t":"2026-10-14T18:10:00Z","v":83432,"vw":8.157381},{"c":8.165,"h":8.18,"l":8.155,"n":424,"o":8.175,"t":"2026-10-14T18:15:00Z","v":93260,"vw":8.167329},{"c":8.155,"h":8.17,"l":8.15,"n":200,"o":8.165,"t":"2026-10-14T18:20:00Z","v":32585,"vw":8.161365},{"c":8.155,"h":8.16,"l":8.15,"n":181,"o":8.155,"t":"2026-10-14T18:25:00Z","v":24746,"vw":8.154458},{"c":8.145,"h":8.16,"l":8.14,"n":312,"o":8.155,"t":"2026-10-14T18:30:00Z","v":74048,"vw":8.149532},{"c":8.16,"h":8.17,"l":8.14,"n":376,"o":8.1401,"t":"2026-10-14T18:35:00Z","v":74596,"vw":8.155529},{"c":8.155,"h":8.1699,"l":8.14,"n":643,"o":8.16,"t":"2026-10-14T18:40:00Z","v":198510,"vw":8.152818},{"c":8.185,"h":8.19,"l":8.15,"n":264,"o":8.15,"t":"2026-10-14T18:45:00Z","v":59582,"vw":8.169977},{"c":8.235,"h":8.235,"l":8.185,"n":660,"o":8.19,"t":"2026-10-14T18:50:00Z","v":209155,"vw":8.20105},{"c":8.215,"h":8.24,"l":8.21,"n":326,"o":8.235,"t":"2026-10-14T18:55:00Z","v":69433,"vw":8.226394},{"c":8.22,"h":8.225,"l":8.2,"n":465,"o":8.215,"t":"2026-10-14T19:00:00Z","v":115672,"vw":8.212889},{"c":8.25,"h":8.255,"l":8.21,"n":379,"o":8.215,"t":"2026-10-14T19:05:00Z","v":88502,"vw":8.229846},{"c":8.26,"h":8.265,"l":8.245,"n":396,"o":8.25,"t":"2026-10-14T19:10:00Z","v":81608,"vw":8.256272},{"c":8.28,"h":8.28,"l":8.25,"n":398,"o":8.255,"t":"2026-10-14T19:15:00Z","v":83028,"vw":8.262543},{"c":8.28,"h":8.2985,"l":8.27,"n":578,"o":8.285,"t":"2026-10-14T19:20:00Z","v":160973,"vw":8.285507},{"c":8.2599,"h":8.275,"l":8.25,"n":352,"o":8.2723,"t":"2026-10-14T19:25:00Z","v":57604,"vw":8.263673},{"c":8.285,"h":8.285,"l":8.25,"n":744,"o":8.255,"t":"2026-10-14T19:30:00Z","v":207557,"vw":8.273818},{"c":8.2698,"h":8.285,"l":8.2622,"n":388,"o":8.285,"t":"2026-10-14T19:35:00Z","v":85112,"vw":8.276794},{"c":8.265,"h":8.29,"l":8.26,"n":485,"o":8.265,"t":"2026-10-14T19:40:00Z","v":126257,"vw":8.277237},{"c":8.24,"h":8.27,"l":8.2241,"n":925,"o":8.2661,"t":"2026-10-14T19:45:00Z","v":371809,"vw":8.251691},{"c":8.2502,"h":8.26,"l":8.24,"n":663,"o":8.24,"t":"2026-10-14T19:50:00Z","v":158649,"vw":8.247534},{"c":8.225,"h":8.25,"l":8.2,"n":2535,"o":8.25,"t":"2026-10-14T19:55:00Z","v":768933,"vw":8.220011},{"c":8.2,"h":8.23,"l":8.2,"n":36,"o":8.22,"t":"2026-10-14T20:00:00Z","v":578922,"vw":8.229961},{"c":8.2,"h":8.215,"l":8.2,"n":8,"o":8.215,"t":"2026-10-14T20:15:00Z","v":271,"vw":8.207109},{"c":8.2,"h":8.2,"l":8.2,"n":8,"o":8.2,"t":"2026-10-14T20:20:00Z","v":2123,"vw":8.2},{"c":8.16,"h":8.2,"l":8.1593,"n":26,"o":8.16,"t":"2026-10-14T20:25:00Z","v":4528,"vw":8.172413},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-14T20:30:00Z","v":550,"vw":8.2},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-14T20:35:00Z","v":304,"vw":8.15},{"c":8.19,"h":8.19,"l":8.18,"n":11,"o":8.18,"t":"2026-10-14T20:40:00Z","v":2225,"vw":8.187316},{"c":8.1532,"h":8.18,"l":8.1532,"n":3,"o":8.18,"t":"2026-10-14T20:45:00Z","v":400,"vw":8.1616},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-14T21:05:00Z","v":300,"vw":8.18},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-14T21:10:00Z","v":250,"vw":8.18},{"c":8.1601,"h":8.1601,"l":8.1601,"n":1,"o":8.1601,"t":"2026-10-14T21:15:00Z","v":3000,"vw":8.1601},{"c":8.17,"h":8.17,"l":8.17,"n":3,"o":8.17,"t":"2026-10-14T21:20:00Z","v":341,"vw":8.17},{"c":8.17,"h":8.18,"l":8.17,"n":27,"o":8.18,"t":"2026-10-14T21:25:00Z","v":1854,"vw":8.173632},{"c":8.19,"h":8.19,"l":8.18,"n":5,"o":8.18,"t":"2026-10-14T21:30:00Z","v":517,"vw":8.187642},{"c":8.16,"h":8.17,"l":8.16,"n":8,"o":8.16,"t":"2026-10-14T21:40:00Z","v":2162,"vw":8.161581},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-14T21:50:00Z","v":117,"vw":8.17},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-14T22:00:00Z","v":100,"vw":8.15},{"c":8.17,"h":8.17,"l":8.15,"n":6,"o":8.16,"t":"2026-10-14T22:10:00Z","v":897,"vw":8.156778},{"c":8.1502,"h":8.1535,"l":8.1502,"n":5,"o":8.1535,"t":"2026-10-14T22:15:00Z","v":314,"vw":8.1524},{"c":8.1546,"h":8.1546,"l":8.15,"n":2,"o":8.15,"t":"2026-10-14T22:25:00Z","v":2000,"vw":8.15184},{"c":8.15,"h":8.1502,"l":8.15,"n":5,"o":8.1502,"t":"2026-10-14T22:30:00Z","v":1256,"vw":8.150024},{"c":8.102,"h":8.14,"l":8.1,"n":22,"o":8.14,"t":"2026-10-14T22:35:00Z","v":18235,"vw":8.105481},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-10-14T22:40:00Z","v":303,"vw":8.09},{"c":8.08,"h":8.08,"l":8.06,"n":18,"o":8.07,"t":"2026-10-14T22:50:00Z","v":3276,"vw":8.075061},{"c":8.03,"h":8.07,"l":8.03,"n":26,"o":8.07,"t":"2026-10-14T22:55:00Z","v":8203,"vw":8.03853},{"c":8.07,"h":8.07,"l":8.04,"n":5,"o":8.04,"t":"2026-10-14T23:00:00Z","v":5275,"vw":8.050095},{"c":8.07,"h":8.09,"l":8.045,"n":35,"o":8.06,"t":"2026-10-14T23:05:00Z","v":7946,"vw":8.072254},{"c":8.08,"h":8.0801,"l":8.06,"n":8,"o":8.06,"t":"2026-10-14T23:10:00Z","v":1331,"vw":8.076862},{"c":8.0808,"h":8.0808,"l":8.0808,"n":6,"o":8.0808,"t":"2026-10-14T23:15:00Z","v":641,"vw":8.0808},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-14T23:20:00Z","v":205,"vw":8.06},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-14T23:30:00Z","v":1000,"vw":8.07},{"c":8.07,"h":8.074,"l":8.07,"n":4,"o":8.07,"t":"2026-10-14T23:35:00Z","v":1983,"vw":8.070815},{"c":8.07,"h":8.07,"l":8.07,"n":7,"o":8.07,"t":"2026-10-14T23:40:00Z","v":1215,"vw":8.07},{"c":8.05,"h":8.07,"l":8.05,"n":11,"o":8.07,"t":"2026-10-14T23:45:00Z","v":3565,"vw":8.066226},{"c":8.04,"h":8.06,"l":8.03,"n":14,"o":8.06,"t":"2026-10-14T23:50:00Z","v":3253,"vw":8.0472},{"c":8.05,"h":8.05,"l":8.05,"n":9,"o":8.05,"t":"2026-10-14T23:55:00Z","v":418,"vw":8.05},{"c":8,"h":8.08,"l":8,"n":142,"o":8.06,"t":"2026-10-15T08:00:00Z","v":16914,"vw":8.042086},{"c":8,"h":8.0105,"l":8,"n":24,"o":8.0105,"t":"2026-10-15T08:15:00Z","v":5844,"vw":8.003373},{"c":7.98,"h":7.99,"l":7.98,"n":7,"o":7.99,"t":"2026-10-15T08:20:00Z","v":2727,"vw":7.987755},{"c":7.9802,"h":7.9802,"l":7.98,"n":11,"o":7.98,"t":"2026-10-15T08:25:00Z","v":3161,"vw":7.980099},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-15T08:30:00Z","v":1111,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":15,"o":7.98,"t":"2026-10-15T08:40:00Z","v":780,"vw":7.98},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T08:45:00Z","v":150,"vw":8},{"c":8,"h":8.01,"l":7.99,"n":17,"o":7.99,"t":"2026-10-15T08:50:00Z","v":3775,"vw":8.002336},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-15T09:00:00Z","v":317,"vw":8},{"c":8.01,"h":8.03,"l":8.01,"n":11,"o":8.03,"t":"2026-10-15T09:15:00Z","v":1322,"vw":8.013333},{"c":8.03,"h":8.03,"l":8.03,"n":4,"o":8.03,"t":"2026-10-15T09:25:00Z","v":435,"vw":8.03},{"c":8.01,"h":8.02,"l":8.01,"n":18,"o":8.02,"t":"2026-10-15T09:35:00Z","v":2840,"vw":8.010699},{"c":8.01,"h":8.01,"l":8.01,"n":11,"o":8.01,"t":"2026-10-15T09:40:00Z","v":2073,"vw":8.01},{"c":8,"h":8.0021,"l":8,"n":14,"o":8.0021,"t":"2026-10-15T09:45:00Z","v":904,"vw":8.000699},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T09:55:00Z","v":700,"vw":8},{"c":8.04,"h":8.04,"l":8.02,"n":22,"o":8.02,"t":"2026-10-15T10:00:00Z","v":742,"vw":8.035248},{"c":8,"h":8,"l":8,"n":19,"o":8,"t":"2026-10-15T10:05:00Z","v":616,"vw":8},{"c":8,"h":8,"l":7.9712,"n":4,"o":7.9712,"t":"2026-10-15T10:10:00Z","v":853,"vw":7.996458},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-15T10:15:00Z","v":1032,"vw":8},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-15T10:25:00Z","v":438,"vw":8},{"c":7.999,"h":8,"l":7.9987,"n":25,"o":7.9987,"t":"2026-10-15T10:30:00Z","v":7426,"vw":7.999961},{"c":8,"h":8,"l":8,"n":6,"o":8,"t":"2026-10-15T10:35:00Z","v":494,"vw":8},{"c":7.98,"h":7.99,"l":7.9789,"n":32,"o":7.99,"t":"2026-10-15T10:45:00Z","v":4260,"vw":7.984656},{"c":7.95,"h":7.9703,"l":7.95,"n":56,"o":7.9703,"t":"2026-10-15T10:50:00Z","v":3738,"vw":7.951724},{"c":7.9103,"h":7.9511,"l":7.9059,"n":40,"o":7.9511,"t":"2026-10-15T10:55:00Z","v":2023,"vw":7.92621},{"c":7.96,"h":7.97,"l":7.9352,"n":57,"o":7.96,"t":"2026-10-15T11:00:00Z","v":6803,"vw":7.954302},{"c":7.93,"h":7.9348,"l":7.93,"n":24,"o":7.9348,"t":"2026-10-15T11:05:00Z","v":3023,"vw":7.930653},{"c":7.9365,"h":7.94,"l":7.92,"n":18,"o":7.92,"t":"2026-10-15T11:10:00Z","v":3123,"vw":7.93204},{"c":7.95,"h":7.97,"l":7.95,"n":47,"o":7.96,"t":"2026-10-15T11:15:00Z","v":6179,"vw":7.951495},{"c":7.9517,"h":7.9517,"l":7.95,"n":6,"o":7.95,"t":"2026-10-15T11:20:00Z","v":995,"vw":7.95023},{"c":7.95,"h":7.95,"l":7.93,"n":21,"o":7.95,"t":"2026-10-15T11:25:00Z","v":3269,"vw":7.94029},{"c":7.9403,"h":7.97,"l":7.9403,"n":10,"o":7.97,"t":"2026-10-15T11:30:00Z","v":2472,"vw":7.958813},{"c":7.98,"h":7.98,"l":7.9501,"n":24,"o":7.9507,"t":"2026-10-15T11:35:00Z","v":16280,"vw":7.952435},{"c":7.97,"h":7.98,"l":7.97,"n":5,"o":7.98,"t":"2026-10-15T11:40:00Z","v":612,"vw":7.977288},{"c":7.94,"h":7.96,"l":7.94,"n":11,"o":7.96,"t":"2026-10-15T11:50:00Z","v":1750,"vw":7.948805},{"c":7.9508,"h":7.9569,"l":7.94,"n":12,"o":7.9403,"t":"2026-10-15T11:55:00Z","v":7563,"vw":7.945065},{"c":7.96,"h":7.96,"l":7.95,"n":14,"o":7.95,"t":"2026-10-15T12:00:00Z","v":1416,"vw":7.95286},{"c":7.97,"h":7.97,"l":7.95,"n":10,"o":7.95,"t":"2026-10-15T12:05:00Z","v":3502,"vw":7.952265},{"c":7.97,"h":7.97,"l":7.96,"n":14,"o":7.96,"t":"2026-10-15T12:10:00Z","v":7280,"vw":7.968178},{"c":7.96,"h":7.96,"l":7.96,"n":6,"o":7.96,"t":"2026-10-15T12:15:00Z","v":1301,"vw":7.96},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-15T12:20:00Z","v":125,"vw":7.97},{"c":7.98,"h":7.98,"l":7.9798,"n":4,"o":7.98,"t":"2026-10-15T12:25:00Z","v":600,"vw":7.979967},{"c":7.94,"h":7.96,"l":7.94,"n":22,"o":7.96,"t":"2026-10-15T12:30:00Z","v":5882,"vw":7.947401},{"c":7.92,"h":7.94,"l":7.92,"n":24,"o":7.94,"t":"2026-10-15T12:35:00Z","v":2401,"vw":7.935623},{"c":7.9403,"h":7.9405,"l":7.94,"n":9,"o":7.9405,"t":"2026-10-15T12:40:00Z","v":1347,"vw":7.940432},{"c":7.95,"h":7.95,"l":7.94,"n":13,"o":7.94,"t":"2026-10-15T12:45:00Z","v":2816,"vw":7.942307},{"c":7.9,"h":7.94,"l":7.9,"n":17,"o":7.94,"t":"2026-10-15T12:50:00Z","v":24895,"vw":7.908887},{"c":7.9,"h":7.925,"l":7.9,"n":17,"o":7.9077,"t":"2026-10-15T12:55:00Z","v":2889,"vw":7.906605},{"c":7.9,"h":7.91,"l":7.9,"n":12,"o":7.91,"t":"2026-10-15T13:00:00Z","v":14098,"vw":7.900214},{"c":7.9,"h":7.91,"l":7.9,"n":55,"o":7.9,"t":"2026-10-15T13:05:00Z","v":19373,"vw":7.901173},{"c":7.93,"h":7.93,"l":7.89,"n":38,"o":7.9013,"t":"2026-10-15T13:15:00Z","v":4772,"vw":7.90068},{"c":7.95,"h":7.95,"l":7.91,"n":27,"o":7.91,"t":"2026-10-15T13:20:00Z","v":6613,"vw":7.927696},{"c":8.04,"h":8.04,"l":7.94,"n":77,"o":7.9597,"t":"2026-10-15T13:25:00Z","v":20460,"vw":7.969636},{"c":8.122,"h":8.1886,"l":7.96,"n":1636,"o":8.01,"t":"2026-10-15T13:30:00Z","v":547011,"vw":8.038331},{"c":8.175,"h":8.18,"l":8.09,"n":1028,"o":8.12,"t":"2026-10-15T13:35:00Z","v":326070,"vw":8.125609},{"c":8.175,"h":8.18,"l":8.1401,"n":524,"o":8.175,"t":"2026-10-15T13:40:00Z","v":163548,"vw":8.16412},{"c":8.16,"h":8.195,"l":8.095,"n":921,"o":8.17,"t":"2026-10-15T13:45:00Z","v":245451,"vw":8.153635},{"c":8.09,"h":8.18,"l":8.085,"n":665,"o":8.17,"t":"2026-10-15T13:50:00Z","v":127749,"vw":8.12647},{"c":8.14,"h":8.145,"l":8.07,"n":656,"o":8.09,"t":"2026-10-15T13:55:00Z","v":159936,"vw":8.101347},{"c":8.1901,"h":8.205,"l":8.12,"n":810,"o":8.13,"t":"2026-10-15T14:00:00Z","v":243524,"vw":8.175581},{"c":8.22,"h":8.23,"l":8.17,"n":629,"o":8.19,"t":"2026-10-15T14:05:00Z","v":136029,"vw":8.197411},{"c":8.195,"h":8.255,"l":8.195,"n":610,"o":8.225,"t":"2026-10-15T14:10:00Z","v":134511,"vw":8.232639},{"c":8.195,"h":8.205,"l":8.15,"n":535,"o":8.2,"t":"2026-10-15T14:15:00Z","v":112342,"vw":8.176912},{"c":8.185,"h":8.22,"l":8.18,"n":416,"o":8.195,"t":"2026-10-15T14:20:00Z","v":83750,"vw":8.196183},{"c":8.165,"h":8.19,"l":8.16,"n":489,"o":8.185,"t":"2026-10-15T14:25:00Z","v":100626,"vw":8.175844},{"c":8.175,"h":8.19,"l":8.15,"n":550,"o":8.16,"t":"2026-10-15T14:30:00Z","v":91482,"vw":8.167374},{"c":8.175,"h":8.18,"l":8.14,"n":386,"o":8.18,"t":"2026-10-15T14:35:00Z","v":88626,"vw":8.156932},{"c":8.2099,"h":8.225,"l":8.17,"n":537,"o":8.175,"t":"2026-10-15T14:40:00Z","v":172109,"vw":8.20356},{"c":8.1879,"h":8.2102,"l":8.175,"n":481,"o":8.2101,"t":"2026-10-15T14:45:00Z","v":180835,"vw":8.197175},{"c":8.205,"h":8.205,"l":8.175,"n":534,"o":8.19,"t":"2026-10-15T14:50:00Z","v":183232,"vw":8.186469},{"c":8.255,"h":8.26,"l":8.2,"n":405,"o":8.21,"t":"2026-10-15T14:55:00Z","v":169413,"vw":8.234672},{"c":8.3,"h":8.3,"l":8.23,"n":592,"o":8.255,"t":"2026-10-15T15:00:00Z","v":200001,"vw":8.268284},{"c":8.33,"h":8.33,"l":8.29,"n":401,"o":8.295,"t":"2026-10-15T15:05:00Z","v":119087,"vw":8.305935},{"c":8.375,"h":8.38,"l":8.33,"n":608,"o":8.3392,"t":"2026-10-15T15:10:00Z","v":181278,"vw":8.352804},{"c":8.375,"h":8.4,"l":8.3701,"n":681,"o":8.38,"t":"2026-10-15T15:15:00Z","v":292386,"vw":8.386987},{"c":8.395,"h":8.4099,"l":8.3701,"n":671,"o":8.38,"t":"2026-10-15T15:20:00Z","v":286199,"vw":8.3955},{"c":8.36,"h":8.395,"l":8.36,"n":582,"o":8.39,"t":"2026-10-15T15:25:00Z","v":173690,"vw":8.379563},{"c":8.335,"h":8.37,"l":8.33,"n":483,"o":8.365,"t":"2026-10-15T15:30:00Z","v":119837,"vw":8.355289},{"c":8.405,"h":8.4199,"l":8.33,"n":724,"o":8.33,"t":"2026-10-15T15:35:00Z","v":423498,"vw":8.385513},{"c":8.385,"h":8.41,"l":8.38,"n":551,"o":8.405,"t":"2026-10-15T15:40:00Z","v":217203,"vw":8.397316},{"c":8.4101,"h":8.42,"l":8.375,"n":478,"o":8.385,"t":"2026-10-15T15:45:00Z","v":119167,"vw":8.391865},{"c":8.415,"h":8.44,"l":8.41,"n":581,"o":8.41,"t":"2026-10-15T15:50:00Z","v":147845,"vw":8.424395},{"c":8.415,"h":8.42,"l":8.4,"n":344,"o":8.415,"t":"2026-10-15T15:55:00Z","v":99100,"vw":8.412009},{"c":8.3799,"h":8.44,"l":8.375,"n":953,"o":8.415,"t":"2026-10-15T16:00:00Z","v":393877,"vw":8.414862},{"c":8.375,"h":8.3899,"l":8.36,"n":629,"o":8.3799,"t":"2026-10-15T16:05:00Z","v":198499,"vw":8.37634},{"c":8.44,"h":8.44,"l":8.37,"n":500,"o":8.37,"t":"2026-10-15T16:10:00Z","v":189193,"vw":8.410111},{"c":8.42,"h":8.4399,"l":8.4,"n":561,"o":8.4399,"t":"2026-10-15T16:15:00Z","v":180355,"vw":8.413979},{"c":8.445,"h":8.465,"l":8.41,"n":640,"o":8.41,"t":"2026-10-15T16:20:00Z","v":231446,"vw":8.442343},{"c":8.45,"h":8.455,"l":8.425,"n":548,"o":8.445,"t":"2026-10-15T16:25:00Z","v":158073,"vw":8.441514},{"c":8.47,"h":8.47,"l":8.445,"n":369,"o":8.45,"t":"2026-10-15T16:30:00Z","v":74884,"vw":8.45307},{"c":8.4717,"h":8.48,"l":8.455,"n":382,"o":8.465,"t":"2026-10-15T16:35:00Z","v":97534,"vw":8.470355},{"c":8.485,"h":8.485,"l":8.47,"n":335,"o":8.48,"t":"2026-10-15T16:40:00Z","v":74470,"vw":8.476115},{"c":8.46,"h":8.495,"l":8.46,"n":573,"o":8.485,"t":"2026-10-15T16:45:00Z","v":198934,"vw":8.47144},{"c":8.475,"h":8.48,"l":8.45,"n":500,"o":8.46,"t":"2026-10-15T16:50:00Z","v":128769,"vw":8.467196},{"c":8.485,"h":8.49,"l":8.47,"n":224,"o":8.473,"t":"2026-10-15T16:55:00Z","v":55508,"vw":8.484333},{"c":8.48,"h":8.49,"l":8.47,"n":425,"o":8.49,"t":"2026-10-15T17:00:00Z","v":103257,"vw":8.479877},{"c":8.5,"h":8.5,"l":8.47,"n":312,"o":8.485,"t":"2026-10-15T17:05:00Z","v":52000,"vw":8.484155},{"c":8.46,"h":8.5185,"l":8.455,"n":739,"o":8.5,"t":"2026-10-15T17:10:00Z","v":217983,"vw":8.491705},{"c":8.465,"h":8.47,"l":8.45,"n":373,"o":8.46,"t":"2026-10-15T17:15:00Z","v":68827,"vw":8.463047},{"c":8.48,"h":8.48,"l":8.45,"n":307,"o":8.46,"t":"2026-10-15T17:20:00Z","v":58795,"vw":8.468019},{"c":8.47,"h":8.48,"l":8.46,"n":254,"o":8.475,"t":"2026-10-15T17:25:00Z","v":53451,"vw":8.47196},{"c":8.4823,"h":8.49,"l":8.47,"n":235,"o":8.4701,"t":"2026-10-15T17:30:00Z","v":40168,"vw":8.479185},{"c":8.4881,"h":8.49,"l":8.48,"n":201,"o":8.485,"t":"2026-10-15T17:35:00Z","v":29347,"vw":8.485541},{"c":8.481,"h":8.49,"l":8.481,"n":171,"o":8.485,"t":"2026-10-15T17:40:00Z","v":31865,"vw":8.485278},{"c":8.488,"h":8.49,"l":8.471,"n":307,"o":8.485,"t":"2026-10-15T17:45:00Z","v":64916,"vw":8.481599},{"c":8.47,"h":8.49,"l":8.47,"n":222,"o":8.485,"t":"2026-10-15T17:50:00Z","v":30126,"vw":8.478997},{"c":8.485,"h":8.49,"l":8.465,"n":192,"o":8.47,"t":"2026-10-15T17:55:00Z","v":36326,"vw":8.481288},{"c":8.465,"h":8.49,"l":8.46,"n":322,"o":8.485,"t":"2026-10-15T18:00:00Z","v":64341,"vw":8.477984},{"c":8.465,"h":8.47,"l":8.45,"n":337,"o":8.465,"t":"2026-10-15T18:05:00Z","v":54155,"vw":8.461143},{"c":8.46,"h":8.47,"l":8.45,"n":256,"o":8.465,"t":"2026-10-15T18:10:00Z","v":92422,"vw":8.455466},{"c":8.46,"h":8.46,"l":8.45,"n":203,"o":8.46,"t":"2026-10-15T18:15:00Z","v":25679,"vw":8.456532},{"c":8.44,"h":8.46,"l":8.4314,"n":524,"o":8.455,"t":"2026-10-15T18:20:00Z","v":117620,"vw":8.44932},{"c":8.43,"h":8.45,"l":8.4123,"n":540,"o":8.44,"t":"2026-10-15T18:25:00Z","v":120851,"vw":8.426939},{"c":8.425,"h":8.43,"l":8.41,"n":303,"o":8.42,"t":"2026-10-15T18:30:00Z","v":39830,"vw":8.422499},{"c":8.46,"h":8.46,"l":8.42,"n":316,"o":8.425,"t":"2026-10-15T18:35:00Z","v":56023,"vw":8.443022},{"c":8.47,"h":8.47,"l":8.4528,"n":290,"o":8.465,"t":"2026-10-15T18:40:00Z","v":63730,"vw":8.461703},{"c":8.49,"h":8.5,"l":8.455,"n":765,"o":8.465,"t":"2026-10-15T18:45:00Z","v":233794,"vw":8.468547},{"c":8.505,"h":8.51,"l":8.49,"n":355,"o":8.49,"t":"2026-10-15T18:50:00Z","v":74192,"vw":8.499563},{"c":8.545,"h":8.55,"l":8.505,"n":562,"o":8.51,"t":"2026-10-15T18:55:00Z","v":122056,"vw":8.53542},{"c":8.58,"h":8.585,"l":8.545,"n":573,"o":8.545,"t":"2026-10-15T19:00:00Z","v":376122,"vw":8.554827},{"c":8.585,"h":8.59,"l":8.565,"n":473,"o":8.575,"t":"2026-10-15T19:05:00Z","v":117701,"vw":8.577122},{"c":8.6039,"h":8.605,"l":8.58,"n":396,"o":8.585,"t":"2026-10-15T19:10:00Z","v":95658,"vw":8.598419},{"c":8.625,"h":8.63,"l":8.6,"n":333,"o":8.6,"t":"2026-10-15T19:15:00Z","v":68165,"vw":8.617077},{"c":8.6377,"h":8.65,"l":8.625,"n":571,"o":8.625,"t":"2026-10-15T19:20:00Z","v":193998,"vw":8.63821},{"c":8.63,"h":8.64,"l":8.62,"n":584,"o":8.635,"t":"2026-10-15T19:25:00Z","v":225661,"vw":8.631877},{"c":8.675,"h":8.69,"l":8.63,"n":909,"o":8.63,"t":"2026-10-15T19:30:00Z","v":327893,"vw":8.666535},{"c":8.68,"h":8.7,"l":8.67,"n":517,"o":8.6799,"t":"2026-10-15T19:35:00Z","v":140007,"vw":8.680426},{"c":8.715,"h":8.72,"l":8.68,"n":723,"o":8.68,"t":"2026-10-15T19:40:00Z","v":277695,"vw":8.696454},{"c":8.715,"h":8.74,"l":8.7,"n":782,"o":8.715,"t":"2026-10-15T19:45:00Z","v":249996,"vw":8.717117},{"c":8.735,"h":8.74,"l":8.675,"n":1448,"o":8.71,"t":"2026-10-15T19:50:00Z","v":583648,"vw":8.708527},{"c":8.705,"h":8.745,"l":8.69,"n":2973,"o":8.735,"t":"2026-10-15T19:55:00Z","v":1080789,"vw":8.711564},{"c":8.69,"h":8.7,"l":8.6701,"n":46,"o":8.7,"t":"2026-10-15T20:00:00Z","v":1621272,"vw":8.699972},{"c":8.7,"h":8.7,"l":8.6815,"n":7,"o":8.6815,"t":"2026-10-15T20:05:00Z","v":888,"vw":8.69099},{"c":8.6998,"h":8.7,"l":8.69,"n":7,"o":8.7,"t":"2026-10-15T20:10:00Z","v":1028,"vw":8.696556},{"c":8.64,"h":8.69,"l":8.64,"n":24,"o":8.69,"t":"2026-10-15T20:15:00Z","v":502,"vw":8.665},{"c":8.67,"h":8.67,"l":8.67,"n":6,"o":8.67,"t":"2026-10-15T20:20:00Z","v":201,"vw":8.67},{"c":8.66,"h":8.66,"l":8.63,"n":3,"o":8.63,"t":"2026-10-15T20:25:00Z","v":320,"vw":8.65},{"c":8.7,"h":8.7,"l":8.69,"n":48,"o":8.69,"t":"2026-10-15T20:30:00Z","v":4027,"vw":8.699645},{"c":8.68,"h":8.68,"l":8.67,"n":15,"o":8.68,"t":"2026-10-15T20:35:00Z","v":2591,"vw":8.67876},{"c":8.7,"h":8.7,"l":8.61,"n":7,"o":8.61,"t":"2026-10-15T20:40:00Z","v":1100,"vw":8.68597},{"c":8.65,"h":8.66,"l":8.6162,"n":14,"o":8.6162,"t":"2026-10-15T20:45:00Z","v":11786,"vw":8.619483},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-15T20:55:00Z","v":250,"vw":8.65},{"c":8.64,"h":8.65,"l":8.64,"n":15,"o":8.64,"t":"2026-10-15T21:00:00Z","v":1442,"vw":8.64091},{"c":8.65,"h":8.65,"l":8.6077,"n":10,"o":8.6077,"t":"2026-10-15T21:05:00Z","v":1013,"vw":8.631559},{"c":8.65,"h":8.65,"l":8.65,"n":6,"o":8.65,"t":"2026-10-15T21:15:00Z","v":211,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-15T21:20:00Z","v":1460,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":7,"o":8.68,"t":"2026-10-15T21:25:00Z","v":69663,"vw":8.68},{"c":8.6501,"h":8.6501,"l":8.6501,"n":3,"o":8.6501,"t":"2026-10-15T21:40:00Z","v":4051,"vw":8.6501},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-15T21:45:00Z","v":2098,"vw":8.68},{"c":8.66,"h":8.66,"l":8.66,"n":4,"o":8.66,"t":"2026-10-15T22:00:00Z","v":3010,"vw":8.66},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-15T22:15:00Z","v":100,"vw":8.68},{"c":8.6085,"h":8.6085,"l":8.6085,"n":1,"o":8.6085,"t":"2026-10-15T22:25:00Z","v":200,"vw":8.6085},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-15T22:40:00Z","v":586,"vw":8.64},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-15T22:50:00Z","v":700,"vw":8.65},{"c":8.6145,"h":8.6145,"l":8.6145,"n":2,"o":8.6145,"t":"2026-10-15T22:55:00Z","v":515,"vw":8.6145},{"c":8.65,"h":8.65,"l":8.6407,"n":3,"o":8.6407,"t":"2026-10-15T23:35:00Z","v":552,"vw":8.648158},{"c":8.6099,"h":8.6099,"l":8.6099,"n":3,"o":8.6099,"t":"2026-10-15T23:40:00Z","v":496,"vw":8.6099},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-15T23:55:00Z","v":121,"vw":8.63},{"c":8.71,"h":8.74,"l":8.67,"n":146,"o":8.68,"t":"2026-10-16T08:00:00Z","v":16955,"vw":8.686045},{"c":8.7195,"h":8.7195,"l":8.7195,"n":3,"o":8.7195,"t":"2026-10-16T08:40:00Z","v":144,"vw":8.7195},{"c":8.7187,"h":8.7196,"l":8.7161,"n":15,"o":8.7161,"t":"2026-10-16T08:45:00Z","v":620,"vw":8.71794},{"c":8.7,"h":8.7168,"l":8.7,"n":4,"o":8.7168,"t":"2026-10-16T08:55:00Z","v":467,"vw":8.704725},{"c":8.71,"h":8.71,"l":8.7,"n":4,"o":8.7,"t":"2026-10-16T09:10:00Z","v":500,"vw":8.705},{"c":8.7182,"h":8.7188,"l":8.7182,"n":6,"o":8.7188,"t":"2026-10-16T09:40:00Z","v":1144,"vw":8.7185},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-16T09:50:00Z","v":100,"vw":8.72},{"c":8.6,"h":8.69,"l":8.6,"n":29,"o":8.69,"t":"2026-10-16T10:00:00Z","v":3759,"vw":8.637254},{"c":8.68,"h":8.68,"l":8.65,"n":22,"o":8.65,"t":"2026-10-16T10:15:00Z","v":6092,"vw":8.650528},{"c":8.6528,"h":8.6528,"l":8.6528,"n":1,"o":8.6528,"t":"2026-10-16T10:30:00Z","v":250,"vw":8.6528},{"c":8.68,"h":8.68,"l":8.68,"n":5,"o":8.68,"t":"2026-10-16T11:00:00Z","v":2001,"vw":8.68},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-16T11:10:00Z","v":1919,"vw":8.68},{"c":8.66,"h":8.68,"l":8.66,"n":3,"o":8.68,"t":"2026-10-16T11:15:00Z","v":305,"vw":8.666667},{"c":8.66,"h":8.68,"l":8.66,"n":9,"o":8.68,"t":"2026-10-16T11:20:00Z","v":1287,"vw":8.677133},{"c":8.69,"h":8.69,"l":8.68,"n":10,"o":8.68,"t":"2026-10-16T11:30:00Z","v":1880,"vw":8.686746},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-16T11:35:00Z","v":257,"vw":8.65},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-16T11:50:00Z","v":500,"vw":8.63},{"c":8.65,"h":8.65,"l":8.65,"n":6,"o":8.65,"t":"2026-10-16T11:55:00Z","v":1665,"vw":8.65},{"c":8.61,"h":8.65,"l":8.61,"n":2,"o":8.65,"t":"2026-10-16T12:05:00Z","v":2102,"vw":8.611941},{"c":8.61,"h":8.6107,"l":8.61,"n":2,"o":8.6107,"t":"2026-10-16T12:10:00Z","v":2300,"vw":8.610091},{"c":8.62,"h":8.62,"l":8.62,"n":6,"o":8.62,"t":"2026-10-16T12:15:00Z","v":5768,"vw":8.62},{"c":8.63,"h":8.63,"l":8.61,"n":8,"o":8.61,"t":"2026-10-16T12:20:00Z","v":784,"vw":8.623444},{"c":8.64,"h":8.645,"l":8.64,"n":5,"o":8.645,"t":"2026-10-16T12:30:00Z","v":341,"vw":8.641667},{"c":8.6328,"h":8.6328,"l":8.6328,"n":2,"o":8.6328,"t":"2026-10-16T12:35:00Z","v":116,"vw":8.6328},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-16T12:40:00Z","v":350,"vw":8.64},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-16T12:45:00Z","v":102,"vw":8.63},{"c":8.6,"h":8.6204,"l":8.6,"n":16,"o":8.61,"t":"2026-10-16T12:55:00Z","v":19962,"vw":8.611229},{"c":8.61,"h":8.61,"l":8.6,"n":12,"o":8.61,"t":"2026-10-16T13:05:00Z","v":2430,"vw":8.603333},{"c":8.6193,"h":8.6193,"l":8.615,"n":13,"o":8.6183,"t":"2026-10-16T13:10:00Z","v":662,"vw":8.617553},{"c":8.5952,"h":8.61,"l":8.57,"n":14,"o":8.61,"t":"2026-10-16T13:15:00Z","v":12772,"vw":8.573359},{"c":8.58,"h":8.58,"l":8.55,"n":17,"o":8.57,"t":"2026-10-16T13:20:00Z","v":3767,"vw":8.561712},{"c":8.59,"h":8.59,"l":8.56,"n":5,"o":8.58,"t":"2026-10-16T13:25:00Z","v":967,"vw":8.583333},{"c":8.59,"h":8.665,"l":8.53,"n":717,"o":8.6,"t":"2026-10-16T13:30:00Z","v":217458,"vw":8.614766},{"c":8.52,"h":8.6,"l":8.49,"n":721,"o":8.59,"t":"2026-10-16T13:35:00Z","v":165114,"vw":8.534424},{"c":8.5492,"h":8.5492,"l":8.4709,"n":915,"o":8.52,"t":"2026-10-16T13:40:00Z","v":237008,"vw":8.511658},{"c":8.52,"h":8.5599,"l":8.495,"n":540,"o":8.5492,"t":"2026-10-16T13:45:00Z","v":141950,"vw":8.530807},{"c":8.48,"h":8.525,"l":8.46,"n":573,"o":8.52,"t":"2026-10-16T13:50:00Z","v":157839,"vw":8.487097},{"c":8.435,"h":8.48,"l":8.42,"n":494,"o":8.47,"t":"2026-10-16T13:55:00Z","v":130316,"vw":8.443538},{"c":8.47,"h":8.49,"l":8.405,"n":672,"o":8.435,"t":"2026-10-16T14:00:00Z","v":183155,"vw":8.4518},{"c":8.44,"h":8.47,"l":8.41,"n":588,"o":8.47,"t":"2026-10-16T14:05:00Z","v":125977,"vw":8.43066},{"c":8.465,"h":8.475,"l":8.41,"n":458,"o":8.44,"t":"2026-10-16T14:10:00Z","v":87211,"vw":8.43428},{"c":8.445,"h":8.485,"l":8.44,"n":568,"o":8.47,"t":"2026-10-16T14:15:00Z","v":112700,"vw":8.464466},{"c":8.43,"h":8.465,"l":8.425,"n":381,"o":8.445,"t":"2026-10-16T14:20:00Z","v":71563,"vw":8.445079},{"c":8.355,"h":8.4287,"l":8.335,"n":548,"o":8.42,"t":"2026-10-16T14:25:00Z","v":161146,"vw":8.378107},{"c":8.385,"h":8.408,"l":8.34,"n":510,"o":8.355,"t":"2026-10-16T14:30:00Z","v":134168,"vw":8.375333},{"c":8.41,"h":8.435,"l":8.39,"n":320,"o":8.39,"t":"2026-10-16T14:35:00Z","v":73557,"vw":8.419594},{"c":8.4299,"h":8.43,"l":8.395,"n":363,"o":8.41,"t":"2026-10-16T14:40:00Z","v":92281,"vw":8.411976},{"c":8.4348,"h":8.4481,"l":8.42,"n":258,"o":8.4278,"t":"2026-10-16T14:45:00Z","v":82419,"vw":8.433325},{"c":8.37,"h":8.445,"l":8.37,"n":337,"o":8.44,"t":"2026-10-16T14:50:00Z","v":121535,"vw":8.414026},{"c":8.3616,"h":8.38,"l":8.355,"n":300,"o":8.365,"t":"2026-10-16T14:55:00Z","v":145923,"vw":8.365116},{"c":8.325,"h":8.3699,"l":8.32,"n":572,"o":8.3622,"t":"2026-10-16T15:00:00Z","v":389166,"vw":8.347299},{"c":8.255,"h":8.3299,"l":8.25,"n":621,"o":8.322,"t":"2026-10-16T15:05:00Z","v":202160,"vw":8.28314},{"c":8.245,"h":8.28,"l":8.215,"n":562,"o":8.26,"t":"2026-10-16T15:10:00Z","v":168525,"vw":8.252429},{"c":8.245,"h":8.2631,"l":8.225,"n":447,"o":8.24,"t":"2026-10-16T15:15:00Z","v":217072,"vw":8.240091},{"c":8.25,"h":8.265,"l":8.21,"n":355,"o":8.25,"t":"2026-10-16T15:20:00Z","v":114686,"vw":8.236499},{"c":8.275,"h":8.285,"l":8.255,"n":370,"o":8.255,"t":"2026-10-16T15:25:00Z","v":101185,"vw":8.270241},{"c":8.232,"h":8.285,"l":8.23,"n":529,"o":8.275,"t":"2026-10-16T15:30:00Z","v":123687,"vw":8.25722},{"c":8.24,"h":8.2495,"l":8.21,"n":354,"o":8.23,"t":"2026-10-16T15:35:00Z","v":97839,"vw":8.230116},{"c":8.2586,"h":8.2586,"l":8.23,"n":228,"o":8.2379,"t":"2026-10-16T15:40:00Z","v":73321,"vw":8.241862},{"c":8.225,"h":8.26,"l":8.2202,"n":608,"o":8.255,"t":"2026-10-16T15:45:00Z","v":165279,"vw":8.241542},{"c":8.185,"h":8.23,"l":8.185,"n":515,"o":8.23,"t":"2026-10-16T15:50:00Z","v":207699,"vw":8.203946},{"c":8.19,"h":8.19,"l":8.1625,"n":421,"o":8.18,"t":"2026-10-16T15:55:00Z","v":108521,"vw":8.175597},{"c":8.2198,"h":8.22,"l":8.18,"n":420,"o":8.185,"t":"2026-10-16T16:00:00Z","v":109425,"vw":8.189104},{"c":8.22,"h":8.23,"l":8.21,"n":220,"o":8.215,"t":"2026-10-16T16:05:00Z","v":74937,"vw":8.222031},{"c":8.2699,"h":8.27,"l":8.21,"n":313,"o":8.215,"t":"2026-10-16T16:10:00Z","v":112109,"vw":8.241371},{"c":8.24,"h":8.2782,"l":8.2319,"n":423,"o":8.27,"t":"2026-10-16T16:15:00Z","v":107649,"vw":8.25394},{"c":8.235,"h":8.2688,"l":8.235,"n":289,"o":8.245,"t":"2026-10-16T16:20:00Z","v":84001,"vw":8.256544},{"c":8.235,"h":8.24,"l":8.2201,"n":230,"o":8.235,"t":"2026-10-16T16:25:00Z","v":67769,"vw":8.231257},{"c":8.195,"h":8.235,"l":8.1903,"n":295,"o":8.235,"t":"2026-10-16T16:30:00Z","v":93855,"vw":8.213414},{"c":8.225,"h":8.23,"l":8.19,"n":186,"o":8.195,"t":"2026-10-16T16:35:00Z","v":96909,"vw":8.206612},{"c":8.225,"h":8.225,"l":8.205,"n":382,"o":8.22,"t":"2026-10-16T16:40:00Z","v":98146,"vw":8.215583},{"c":8.205,"h":8.24,"l":8.195,"n":255,"o":8.23,"t":"2026-10-16T16:45:00Z","v":70713,"vw":8.222874},{"c":8.205,"h":8.21,"l":8.2,"n":133,"o":8.205,"t":"2026-10-16T16:50:00Z","v":23640,"vw":8.203533},{"c":8.21,"h":8.215,"l":8.19,"n":310,"o":8.2,"t":"2026-10-16T16:55:00Z","v":81351,"vw":8.201606},{"c":8.15,"h":8.22,"l":8.15,"n":444,"o":8.215,"t":"2026-10-16T17:00:00Z","v":145068,"vw":8.175648},{"c":8.14,"h":8.16,"l":8.1301,"n":563,"o":8.1572,"t":"2026-10-16T17:05:00Z","v":139709,"vw":8.146946},{"c":8.125,"h":8.15,"l":8.12,"n":263,"o":8.145,"t":"2026-10-16T17:10:00Z","v":73739,"vw":8.130735},{"c":8.1099,"h":8.1201,"l":8.1,"n":402,"o":8.12,"t":"2026-10-16T17:15:00Z","v":120534,"vw":8.112561},{"c":8.14,"h":8.145,"l":8.1,"n":633,"o":8.105,"t":"2026-10-16T17:20:00Z","v":207532,"vw":8.122143},{"c":8.145,"h":8.15,"l":8.1202,"n":344,"o":8.14,"t":"2026-10-16T17:25:00Z","v":96961,"vw":8.139701},{"c":8.135,"h":8.1589,"l":8.13,"n":229,"o":8.145,"t":"2026-10-16T17:30:00Z","v":44210,"vw":8.141913},{"c":8.145,"h":8.15,"l":8.135,"n":237,"o":8.135,"t":"2026-10-16T17:35:00Z","v":87570,"vw":8.146334},{"c":8.15,"h":8.18,"l":8.135,"n":321,"o":8.145,"t":"2026-10-16T17:40:00Z","v":60203,"vw":8.154879},{"c":8.1301,"h":8.16,"l":8.13,"n":288,"o":8.15,"t":"2026-10-16T17:45:00Z","v":100542,"vw":8.140563},{"c":8.1284,"h":8.135,"l":8.1201,"n":236,"o":8.135,"t":"2026-10-16T17:50:00Z","v":60749,"vw":8.125823},{"c":8.125,"h":8.1399,"l":8.12,"n":244,"o":8.12,"t":"2026-10-16T17:55:00Z","v":35521,"vw":8.12747},{"c":8.095,"h":8.13,"l":8.09,"n":426,"o":8.1226,"t":"2026-10-16T18:00:00Z","v":102361,"vw":8.103875},{"c":8.1292,"h":8.13,"l":8.08,"n":408,"o":8.095,"t":"2026-10-16T18:05:00Z","v":103525,"vw":8.10416},{"c":8.135,"h":8.14,"l":8.115,"n":358,"o":8.125,"t":"2026-10-16T18:10:00Z","v":112150,"vw":8.12178},{"c":8.1123,"h":8.14,"l":8.1123,"n":350,"o":8.13,"t":"2026-10-16T18:15:00Z","v":95479,"vw":8.12285},{"c":8.13,"h":8.13,"l":8.11,"n":196,"o":8.11,"t":"2026-10-16T18:20:00Z","v":29456,"vw":8.120492},{"c":8.135,"h":8.14,"l":8.12,"n":306,"o":8.1265,"t":"2026-10-16T18:25:00Z","v":59292,"vw":8.130462},{"c":8.1119,"h":8.14,"l":8.11,"n":647,"o":8.135,"t":"2026-10-16T18:30:00Z","v":193584,"vw":8.125582},{"c":8.1015,"h":8.1174,"l":8.1,"n":279,"o":8.11,"t":"2026-10-16T18:35:00Z","v":71078,"vw":8.105328},{"c":8.095,"h":8.11,"l":8.09,"n":309,"o":8.1011,"t":"2026-10-16T18:40:00Z","v":63566,"vw":8.103697},{"c":8.09,"h":8.105,"l":8.08,"n":540,"o":8.095,"t":"2026-10-16T18:45:00Z","v":124940,"vw":8.093732},{"c":8.0626,"h":8.09,"l":8.06,"n":354,"o":8.09,"t":"2026-10-16T18:50:00Z","v":97732,"vw":8.072104},{"c":8.0498,"h":8.07,"l":8.0412,"n":478,"o":8.065,"t":"2026-10-16T18:55:00Z","v":132028,"vw":8.058765},{"c":8.01,"h":8.06,"l":8.0006,"n":550,"o":8.0497,"t":"2026-10-16T19:00:00Z","v":150095,"vw":8.031125},{"c":8.01,"h":8.0299,"l":7.99,"n":944,"o":8.01,"t":"2026-10-16T19:05:00Z","v":589339,"vw":8.00244},{"c":8.06,"h":8.06,"l":8.01,"n":451,"o":8.01,"t":"2026-10-16T19:10:00Z","v":155969,"vw":8.032824},{"c":8.035,"h":8.07,"l":8.02,"n":560,"o":8.06,"t":"2026-10-16T19:15:00Z","v":179155,"vw":8.038256},{"c":8.0799,"h":8.0799,"l":8.03,"n":370,"o":8.035,"t":"2026-10-16T19:20:00Z","v":132960,"vw":8.060572},{"c":8.09,"h":8.1,"l":8.075,"n":419,"o":8.075,"t":"2026-10-16T19:25:00Z","v":140053,"vw":8.091805},{"c":8.055,"h":8.1072,"l":8.05,"n":627,"o":8.0918,"t":"2026-10-16T19:30:00Z","v":211122,"vw":8.082764},{"c":8.04,"h":8.07,"l":8.03,"n":645,"o":8.05,"t":"2026-10-16T19:35:00Z","v":206467,"vw":8.045645},{"c":8.035,"h":8.0599,"l":8.03,"n":615,"o":8.045,"t":"2026-10-16T19:40:00Z","v":212821,"vw":8.043623},{"c":8.03,"h":8.0384,"l":8.02,"n":1022,"o":8.03,"t":"2026-10-16T19:45:00Z","v":397774,"vw":8.029047},{"c":8.045,"h":8.09,"l":8.03,"n":1564,"o":8.03,"t":"2026-10-16T19:50:00Z","v":648526,"vw":8.063242},{"c":8.055,"h":8.07,"l":8.04,"n":2966,"o":8.045,"t":"2026-10-16T19:55:00Z","v":1401908,"vw":8.05838},{"c":8.04,"h":8.12,"l":8.04,"n":88,"o":8.06,"t":"2026-10-16T20:00:00Z","v":652221,"vw":8.060318},{"c":8.06,"h":8.06,"l":8.05,"n":31,"o":8.05,"t":"2026-10-16T20:05:00Z","v":4779,"vw":8.050912},{"c":8.08,"h":8.09,"l":8.08,"n":6,"o":8.0862,"t":"2026-10-16T20:10:00Z","v":1475,"vw":8.08269},{"c":8.0708,"h":8.0708,"l":8.0708,"n":2,"o":8.0708,"t":"2026-10-16T20:15:00Z","v":930,"vw":8.0708},{"c":8.0805,"h":8.0805,"l":8.0805,"n":1,"o":8.0805,"t":"2026-10-16T20:25:00Z","v":250,"vw":8.0805},{"c":8.08,"h":8.1,"l":8.08,"n":2,"o":8.1,"t":"2026-10-16T20:35:00Z","v":1918,"vw":8.090428},{"c":8.1,"h":8.1,"l":8.08,"n":10,"o":8.0898,"t":"2026-10-16T20:40:00Z","v":1387,"vw":8.092039},{"c":8.1,"h":8.1,"l":8.09,"n":11,"o":8.09,"t":"2026-10-16T20:45:00Z","v":649,"vw":8.097778},{"c":8.08,"h":8.0992,"l":8.08,"n":8,"o":8.0992,"t":"2026-10-16T20:50:00Z","v":3010,"vw":8.081216},{"c":8.1,"h":8.1188,"l":8.1,"n":3,"o":8.1188,"t":"2026-10-16T20:55:00Z","v":1010,"vw":8.1094},{"c":8.1185,"h":8.1185,"l":8.08,"n":3,"o":8.08,"t":"2026-10-16T21:00:00Z","v":723,"vw":8.091838},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-16T21:10:00Z","v":1012,"vw":8.1},{"c":8.082,"h":8.082,"l":8.08,"n":2,"o":8.08,"t":"2026-10-16T21:15:00Z","v":3000,"vw":8.081713},{"c":8.0801,"h":8.0801,"l":8.08,"n":3,"o":8.08,"t":"2026-10-16T21:20:00Z","v":2014,"vw":8.08005},{"c":8.0812,"h":8.1,"l":8.0812,"n":2,"o":8.1,"t":"2026-10-16T21:25:00Z","v":1030,"vw":8.088501},{"c":8.0673,"h":8.08,"l":8.0508,"n":13,"o":8.08,"t":"2026-10-16T21:35:00Z","v":4504,"vw":8.053497},{"c":8.05,"h":8.09,"l":8.05,"n":12,"o":8.06,"t":"2026-10-16T21:40:00Z","v":9641,"vw":8.051454},{"c":8.09,"h":8.09,"l":8.0885,"n":2,"o":8.0885,"t":"2026-10-16T22:00:00Z","v":600,"vw":8.089},{"c":8.0699,"h":8.07,"l":8.05,"n":15,"o":8.07,"t":"2026-10-16T22:15:00Z","v":3689,"vw":8.056837},{"c":8.08,"h":8.08,"l":8.08,"n":3,"o":8.08,"t":"2026-10-16T22:20:00Z","v":200,"vw":8.08},{"c":8.05,"h":8.06,"l":8.04,"n":14,"o":8.06,"t":"2026-10-16T22:30:00Z","v":3746,"vw":8.042358},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-16T22:35:00Z","v":158,"vw":8.04},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-16T22:40:00Z","v":1000,"vw":8.04},{"c":8.04,"h":8.06,"l":8.04,"n":2,"o":8.06,"t":"2026-10-16T22:45:00Z","v":2149,"vw":8.041387},{"c":8.04,"h":8.04,"l":8.04,"n":4,"o":8.04,"t":"2026-10-16T22:50:00Z","v":514,"vw":8.04},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-16T22:55:00Z","v":1000,"vw":8.05},{"c":8.04,"h":8.084,"l":8.04,"n":3,"o":8.084,"t":"2026-10-16T23:00:00Z","v":1115,"vw":8.08},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-16T23:10:00Z","v":589,"vw":8.04},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-16T23:15:00Z","v":110,"vw":8.04},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-16T23:25:00Z","v":460,"vw":8.04},{"c":8.058,"h":8.058,"l":8.05,"n":2,"o":8.05,"t":"2026-10-16T23:50:00Z","v":2125,"vw":8.057529},{"c":8.06,"h":8.06,"l":8.0503,"n":2,"o":8.0503,"t":"2026-10-16T23:55:00Z","v":619,"vw":8.056568},{"c":8.16,"h":8.1903,"l":8.13,"n":187,"o":8.19,"t":"2026-10-19T08:00:00Z","v":117927,"vw":8.187678},{"c":8.1366,"h":8.2261,"l":8.1366,"n":26,"o":8.2,"t":"2026-10-19T08:05:00Z","v":7696,"vw":8.20606},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-19T08:15:00Z","v":120,"vw":8.22},{"c":8.18,"h":8.22,"l":8.18,"n":14,"o":8.2194,"t":"2026-10-19T08:20:00Z","v":1615,"vw":8.207862},{"c":8.18,"h":8.18,"l":8.18,"n":9,"o":8.18,"t":"2026-10-19T08:25:00Z","v":5718,"vw":8.18},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-19T08:30:00Z","v":1030,"vw":8.19},{"c":8.19,"h":8.19,"l":8.18,"n":6,"o":8.18,"t":"2026-10-19T08:55:00Z","v":5108,"vw":8.180233},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-19T09:00:00Z","v":100,"vw":8.16},{"c":8.1501,"h":8.1501,"l":8.15,"n":9,"o":8.15,"t":"2026-10-19T09:20:00Z","v":1180,"vw":8.150016},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-19T09:50:00Z","v":500,"vw":8.18},{"c":8.161,"h":8.161,"l":8.161,"n":2,"o":8.161,"t":"2026-10-19T09:55:00Z","v":540,"vw":8.161},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-10-19T10:30:00Z","v":110,"vw":8.16},{"c":8.17,"h":8.18,"l":8.17,"n":5,"o":8.18,"t":"2026-10-19T10:35:00Z","v":841,"vw":8.176667},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-19T10:40:00Z","v":1068,"vw":8.19},{"c":8.2,"h":8.202,"l":8.17,"n":19,"o":8.17,"t":"2026-10-19T11:00:00Z","v":1343,"vw":8.189944},{"c":8.18,"h":8.19,"l":8.18,"n":9,"o":8.19,"t":"2026-10-19T11:05:00Z","v":2005,"vw":8.183},{"c":8.1928,"h":8.1928,"l":8.1734,"n":16,"o":8.18,"t":"2026-10-19T11:10:00Z","v":7554,"vw":8.184157},{"c":8.1801,"h":8.1801,"l":8.1801,"n":2,"o":8.1801,"t":"2026-10-19T11:20:00Z","v":103,"vw":8.1801},{"c":8.17,"h":8.18,"l":8.17,"n":18,"o":8.18,"t":"2026-10-19T11:30:00Z","v":2252,"vw":8.174499},{"c":8.17,"h":8.17,"l":8.17,"n":4,"o":8.17,"t":"2026-10-19T11:45:00Z","v":4020,"vw":8.17},{"c":8.1892,"h":8.1892,"l":8.1705,"n":3,"o":8.1705,"t":"2026-10-19T11:50:00Z","v":695,"vw":8.174476},{"c":8.1878,"h":8.1878,"l":8.1878,"n":2,"o":8.1878,"t":"2026-10-19T11:55:00Z","v":170,"vw":8.1878},{"c":8.2,"h":8.2,"l":8.18,"n":14,"o":8.18,"t":"2026-10-19T12:00:00Z","v":1488,"vw":8.19048},{"c":8.22,"h":8.22,"l":8.2,"n":10,"o":8.2,"t":"2026-10-19T12:05:00Z","v":5656,"vw":8.216412},{"c":8.2,"h":8.23,"l":8.2,"n":10,"o":8.23,"t":"2026-10-19T12:10:00Z","v":849,"vw":8.22},{"c":8.21,"h":8.22,"l":8.21,"n":5,"o":8.2199,"t":"2026-10-19T12:15:00Z","v":3066,"vw":8.211945},{"c":8.19,"h":8.19,"l":8.19,"n":5,"o":8.19,"t":"2026-10-19T12:20:00Z","v":478,"vw":8.19},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-19T12:25:00Z","v":700,"vw":8.19},{"c":8.2089,"h":8.22,"l":8.2,"n":13,"o":8.2,"t":"2026-10-19T12:30:00Z","v":7249,"vw":8.20977},{"c":8.22,"h":8.22,"l":8.19,"n":22,"o":8.19,"t":"2026-10-19T12:35:00Z","v":26495,"vw":8.202013},{"c":8.201,"h":8.22,"l":8.2,"n":17,"o":8.2167,"t":"2026-10-19T12:40:00Z","v":3291,"vw":8.210316},{"c":8.2,"h":8.22,"l":8.2,"n":10,"o":8.22,"t":"2026-10-19T12:45:00Z","v":2911,"vw":8.216352},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-19T12:50:00Z","v":150,"vw":8.2},{"c":8.1994,"h":8.1994,"l":8.1994,"n":1,"o":8.1994,"t":"2026-10-19T12:55:00Z","v":1000,"vw":8.1994},{"c":8.18,"h":8.21,"l":8.18,"n":29,"o":8.1901,"t":"2026-10-19T13:00:00Z","v":2870,"vw":8.190457},{"c":8.2,"h":8.2,"l":8.18,"n":14,"o":8.18,"t":"2026-10-19T13:05:00Z","v":836,"vw":8.196055},{"c":8.17,"h":8.2116,"l":8.17,"n":36,"o":8.2116,"t":"2026-10-19T13:10:00Z","v":7902,"vw":8.174613},{"c":8.1804,"h":8.1804,"l":8.16,"n":33,"o":8.18,"t":"2026-10-19T13:15:00Z","v":17019,"vw":8.163426},{"c":8.17,"h":8.2,"l":8.17,"n":18,"o":8.18,"t":"2026-10-19T13:20:00Z","v":5541,"vw":8.189632},{"c":8.25,"h":8.26,"l":8.2,"n":112,"o":8.2,"t":"2026-10-19T13:25:00Z","v":23229,"vw":8.244653},{"c":8.2,"h":8.26,"l":8.13,"n":896,"o":8.25,"t":"2026-10-19T13:30:00Z","v":338606,"vw":8.198077},{"c":8.11,"h":8.205,"l":8.085,"n":743,"o":8.205,"t":"2026-10-19T13:35:00Z","v":218647,"vw":8.136659},{"c":8.07,"h":8.135,"l":8.06,"n":568,"o":8.108,"t":"2026-10-19T13:40:00Z","v":132420,"vw":8.098324},{"c":8.085,"h":8.1,"l":8.035,"n":591,"o":8.065,"t":"2026-10-19T13:45:00Z","v":182807,"vw":8.072472},{"c":8.0501,"h":8.095,"l":8.05,"n":353,"o":8.09,"t":"2026-10-19T13:50:00Z","v":91590,"vw":8.074842},{"c":8.065,"h":8.0757,"l":8.045,"n":375,"o":8.05,"t":"2026-10-19T13:55:00Z","v":107067,"vw":8.061414},{"c":8.01,"h":8.07,"l":7.9905,"n":659,"o":8.065,"t":"2026-10-19T14:00:00Z","v":137973,"vw":8.028928},{"c":8.01,"h":8.045,"l":8.005,"n":322,"o":8.01,"t":"2026-10-19T14:05:00Z","v":63283,"vw":8.025451},{"c":8.065,"h":8.07,"l":8.01,"n":374,"o":8.0176,"t":"2026-10-19T14:10:00Z","v":60268,"vw":8.040073},{"c":8.075,"h":8.09,"l":8.06,"n":298,"o":8.065,"t":"2026-10-19T14:15:00Z","v":64171,"vw":8.072693},{"c":8.09,"h":8.1,"l":8.0601,"n":351,"o":8.075,"t":"2026-10-19T14:20:00Z","v":61340,"vw":8.076025},{"c":8.1,"h":8.11,"l":8.08,"n":277,"o":8.095,"t":"2026-10-19T14:25:00Z","v":56198,"vw":8.09628},{"c":8.0802,"h":8.105,"l":8.0802,"n":336,"o":8.0992,"t":"2026-10-19T14:30:00Z","v":72115,"vw":8.09289},{"c":8.065,"h":8.09,"l":8.0535,"n":419,"o":8.085,"t":"2026-10-19T14:35:00Z","v":112653,"vw":8.072789},{"c":8.09,"h":8.1,"l":8.07,"n":375,"o":8.07,"t":"2026-10-19T14:40:00Z","v":65904,"vw":8.085742},{"c":8.1,"h":8.13,"l":8.08,"n":476,"o":8.095,"t":"2026-10-19T14:45:00Z","v":240263,"vw":8.109007},{"c":8.105,"h":8.11,"l":8.094,"n":282,"o":8.095,"t":"2026-10-19T14:50:00Z","v":59480,"vw":8.101931},{"c":8.11,"h":8.13,"l":8.1,"n":363,"o":8.105,"t":"2026-10-19T14:55:00Z","v":68438,"vw":8.117076},{"c":8.11,"h":8.12,"l":8.09,"n":359,"o":8.105,"t":"2026-10-19T15:00:00Z","v":112214,"vw":8.106039},{"c":8.11,"h":8.12,"l":8.1,"n":355,"o":8.11,"t":"2026-10-19T15:05:00Z","v":115860,"vw":8.110679},{"c":8.1101,"h":8.12,"l":8.105,"n":406,"o":8.1098,"t":"2026-10-19T15:10:00Z","v":88970,"vw":8.112881},{"c":8.1308,"h":8.1375,"l":8.105,"n":366,"o":8.11,"t":"2026-10-19T15:15:00Z","v":97176,"vw":8.11971},{"c":8.13,"h":8.1399,"l":8.11,"n":300,"o":8.135,"t":"2026-10-19T15:20:00Z","v":72133,"vw":8.123881},{"c":8.14,"h":8.14,"l":8.125,"n":232,"o":8.13,"t":"2026-10-19T15:25:00Z","v":34316,"vw":8.131685},{"c":8.145,"h":8.145,"l":8.125,"n":300,"o":8.14,"t":"2026-10-19T15:30:00Z","v":70689,"vw":8.134822},{"c":8.1551,"h":8.165,"l":8.145,"n":251,"o":8.145,"t":"2026-10-19T15:35:00Z","v":74271,"vw":8.157434},{"c":8.16,"h":8.17,"l":8.15,"n":238,"o":8.155,"t":"2026-10-19T15:40:00Z","v":31641,"vw":8.160331},{"c":8.165,"h":8.175,"l":8.1426,"n":444,"o":8.16,"t":"2026-10-19T15:45:00Z","v":112152,"vw":8.159807},{"c":8.17,"h":8.18,"l":8.16,"n":252,"o":8.1621,"t":"2026-10-19T15:50:00Z","v":59491,"vw":8.168361},{"c":8.1701,"h":8.18,"l":8.165,"n":238,"o":8.175,"t":"2026-10-19T15:55:00Z","v":48153,"vw":8.172021},{"c":8.16,"h":8.19,"l":8.1522,"n":386,"o":8.18,"t":"2026-10-19T16:00:00Z","v":73103,"vw":8.16749},{"c":8.16,"h":8.16,"l":8.13,"n":294,"o":8.155,"t":"2026-10-19T16:05:00Z","v":56895,"vw":8.14627},{"c":8.16,"h":8.16,"l":8.15,"n":177,"o":8.1518,"t":"2026-10-19T16:10:00Z","v":38862,"vw":8.153685},{"c":8.145,"h":8.16,"l":8.145,"n":205,"o":8.155,"t":"2026-10-19T16:15:00Z","v":38992,"vw":8.15285},{"c":8.155,"h":8.16,"l":8.14,"n":197,"o":8.145,"t":"2026-10-19T16:20:00Z","v":34990,"vw":8.152914},{"c":8.1584,"h":8.16,"l":8.1501,"n":153,"o":8.16,"t":"2026-10-19T16:25:00Z","v":23999,"vw":8.15675},{"c":8.16,"h":8.16,"l":8.14,"n":240,"o":8.155,"t":"2026-10-19T16:30:00Z","v":45566,"vw":8.150174},{"c":8.155,"h":8.165,"l":8.155,"n":166,"o":8.155,"t":"2026-10-19T16:35:00Z","v":48340,"vw":8.159827},{"c":8.16,"h":8.16,"l":8.15,"n":158,"o":8.155,"t":"2026-10-19T16:40:00Z","v":23711,"vw":8.156348},{"c":8.145,"h":8.17,"l":8.1401,"n":251,"o":8.16,"t":"2026-10-19T16:45:00Z","v":45405,"vw":8.156544},{"c":8.135,"h":8.15,"l":8.1322,"n":237,"o":8.145,"t":"2026-10-19T16:50:00Z","v":43312,"vw":8.142238},{"c":8.12,"h":8.14,"l":8.12,"n":264,"o":8.135,"t":"2026-10-19T16:55:00Z","v":58076,"vw":8.131021},{"c":8.14,"h":8.14,"l":8.12,"n":291,"o":8.1222,"t":"2026-10-19T17:00:00Z","v":39156,"vw":8.131408},{"c":8.125,"h":8.14,"l":8.125,"n":283,"o":8.135,"t":"2026-10-19T17:05:00Z","v":64339,"vw":8.130952},{"c":8.155,"h":8.155,"l":8.125,"n":269,"o":8.129,"t":"2026-10-19T17:10:00Z","v":41697,"vw":8.139848},{"c":8.17,"h":8.17,"l":8.15,"n":186,"o":8.1579,"t":"2026-10-19T17:15:00Z","v":34155,"vw":8.159038},{"c":8.155,"h":8.165,"l":8.15,"n":268,"o":8.165,"t":"2026-10-19T17:20:00Z","v":44875,"vw":8.159416},{"c":8.155,"h":8.17,"l":8.155,"n":253,"o":8.16,"t":"2026-10-19T17:25:00Z","v":31238,"vw":8.159082},{"c":8.16,"h":8.16,"l":8.1519,"n":166,"o":8.155,"t":"2026-10-19T17:30:00Z","v":17440,"vw":8.158308},{"c":8.165,"h":8.17,"l":8.152,"n":227,"o":8.16,"t":"2026-10-19T17:35:00Z","v":22805,"vw":8.158989},{"c":8.165,"h":8.175,"l":8.155,"n":334,"o":8.165,"t":"2026-10-19T17:40:00Z","v":67479,"vw":8.1614},{"c":8.1304,"h":8.16,"l":8.13,"n":340,"o":8.16,"t":"2026-10-19T17:45:00Z","v":96645,"vw":8.140794},{"c":8.175,"h":8.175,"l":8.13,"n":408,"o":8.13,"t":"2026-10-19T17:50:00Z","v":156822,"vw":8.150396},{"c":8.1784,"h":8.18,"l":8.165,"n":233,"o":8.18,"t":"2026-10-19T17:55:00Z","v":47772,"vw":8.170752},{"c":8.175,"h":8.19,"l":8.155,"n":371,"o":8.18,"t":"2026-10-19T18:00:00Z","v":80346,"vw":8.169401},{"c":8.155,"h":8.1714,"l":8.15,"n":201,"o":8.1714,"t":"2026-10-19T18:05:00Z","v":79764,"vw":8.162892},{"c":8.16,"h":8.165,"l":8.15,"n":272,"o":8.155,"t":"2026-10-19T18:10:00Z","v":65169,"vw":8.160086},{"c":8.165,"h":8.175,"l":8.14,"n":205,"o":8.155,"t":"2026-10-19T18:15:00Z","v":65915,"vw":8.153218},{"c":8.165,"h":8.17,"l":8.16,"n":210,"o":8.165,"t":"2026-10-19T18:20:00Z","v":26111,"vw":8.162339},{"c":8.145,"h":8.16,"l":8.14,"n":391,"o":8.16,"t":"2026-10-19T18:25:00Z","v":192458,"vw":8.149832},{"c":8.14,"h":8.15,"l":8.14,"n":156,"o":8.145,"t":"2026-10-19T18:30:00Z","v":25001,"vw":8.143658},{"c":8.168,"h":8.17,"l":8.14,"n":230,"o":8.1401,"t":"2026-10-19T18:35:00Z","v":54431,"vw":8.153958},{"c":8.18,"h":8.18,"l":8.16,"n":246,"o":8.165,"t":"2026-10-19T18:40:00Z","v":44409,"vw":8.171633},{"c":8.185,"h":8.1964,"l":8.18,"n":309,"o":8.18,"t":"2026-10-19T18:45:00Z","v":53785,"vw":8.186461},{"c":8.19,"h":8.2,"l":8.185,"n":219,"o":8.185,"t":"2026-10-19T18:50:00Z","v":32823,"vw":8.19097},{"c":8.185,"h":8.1961,"l":8.18,"n":252,"o":8.19,"t":"2026-10-19T18:55:00Z","v":44360,"vw":8.189171},{"c":8.195,"h":8.2,"l":8.19,"n":225,"o":8.19,"t":"2026-10-19T19:00:00Z","v":39468,"vw":8.192917},{"c":8.195,"h":8.21,"l":8.19,"n":304,"o":8.195,"t":"2026-10-19T19:05:00Z","v":92153,"vw":8.199722},{"c":8.2,"h":8.2,"l":8.185,"n":289,"o":8.195,"t":"2026-10-19T19:10:00Z","v":64299,"vw":8.192784},{"c":8.22,"h":8.22,"l":8.1948,"n":280,"o":8.1989,"t":"2026-10-19T19:15:00Z","v":69566,"vw":8.200532},{"c":8.245,"h":8.2471,"l":8.215,"n":384,"o":8.2178,"t":"2026-10-19T19:20:00Z","v":65204,"vw":8.22415},{"c":8.2147,"h":8.2485,"l":8.21,"n":354,"o":8.245,"t":"2026-10-19T19:25:00Z","v":72777,"vw":8.228701},{"c":8.225,"h":8.23,"l":8.2101,"n":334,"o":8.215,"t":"2026-10-19T19:30:00Z","v":71284,"vw":8.223282},{"c":8.225,"h":8.23,"l":8.22,"n":321,"o":8.225,"t":"2026-10-19T19:35:00Z","v":71484,"vw":8.227648},{"c":8.2325,"h":8.24,"l":8.22,"n":604,"o":8.2258,"t":"2026-10-19T19:40:00Z","v":216040,"vw":8.230695},{"c":8.215,"h":8.24,"l":8.2011,"n":689,"o":8.23,"t":"2026-10-19T19:45:00Z","v":308814,"vw":8.216998},{"c":8.195,"h":8.21,"l":8.195,"n":613,"o":8.21,"t":"2026-10-19T19:50:00Z","v":223285,"vw":8.204218},{"c":8.155,"h":8.2,"l":8.15,"n":1879,"o":8.195,"t":"2026-10-19T19:55:00Z","v":594991,"vw":8.170937},{"c":8.1439,"h":8.16,"l":8.1439,"n":29,"o":8.16,"t":"2026-10-19T20:00:00Z","v":540619,"vw":8.159995},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-19T20:10:00Z","v":100,"vw":8.2},{"c":8.16,"h":8.17,"l":8.16,"n":4,"o":8.17,"t":"2026-10-19T20:25:00Z","v":650,"vw":8.162936},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-19T20:35:00Z","v":100,"vw":8.19},{"c":8.1701,"h":8.1701,"l":8.1701,"n":1,"o":8.1701,"t":"2026-10-19T20:50:00Z","v":400,"vw":8.1701},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-19T20:55:00Z","v":501,"vw":8.19},{"c":8.1703,"h":8.1703,"l":8.1703,"n":2,"o":8.1703,"t":"2026-10-19T21:30:00Z","v":242,"vw":8.1703},{"c":8.18,"h":8.18,"l":8.18,"n":3,"o":8.18,"t":"2026-10-19T21:40:00Z","v":122,"vw":8.18},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-19T21:55:00Z","v":500,"vw":8.17},{"c":8.18,"h":8.18,"l":8.17,"n":4,"o":8.17,"t":"2026-10-19T22:15:00Z","v":322,"vw":8.17375},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-19T22:20:00Z","v":160,"vw":8.17},{"c":8.2,"h":8.24,"l":8.1897,"n":113,"o":8.1897,"t":"2026-10-19T22:35:00Z","v":1820,"vw":8.212866},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-19T22:50:00Z","v":600,"vw":8.2},{"c":8.1983,"h":8.1983,"l":8.1983,"n":1,"o":8.1983,"t":"2026-10-19T23:05:00Z","v":202,"vw":8.1983},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-19T23:10:00Z","v":102,"vw":8.18},{"c":8.17,"h":8.17,"l":8.17,"n":9,"o":8.17,"t":"2026-10-19T23:15:00Z","v":978,"vw":8.17},{"c":8.1704,"h":8.1707,"l":8.1704,"n":3,"o":8.1706,"t":"2026-10-19T23:25:00Z","v":2800,"vw":8.170489},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-10-19T23:35:00Z","v":169,"vw":8.18},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-19T23:45:00Z","v":500,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-19T23:50:00Z","v":699,"vw":8.17},{"c":8.08,"h":8.1218,"l":8.07,"n":84,"o":8.11,"t":"2026-10-20T08:00:00Z","v":3932,"vw":8.102935},{"c":8.07,"h":8.07,"l":8.07,"n":3,"o":8.07,"t":"2026-10-20T08:05:00Z","v":367,"vw":8.07},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-20T08:30:00Z","v":1000,"vw":8.1},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-20T08:35:00Z","v":186,"vw":8.08},{"c":8.01,"h":8.07,"l":8.01,"n":6,"o":8.07,"t":"2026-10-20T09:00:00Z","v":3085,"vw":8.014191},{"c":8.03,"h":8.06,"l":8.03,"n":7,"o":8.06,"t":"2026-10-20T09:05:00Z","v":3268,"vw":8.058571},{"c":8.03,"h":8.03,"l":8.03,"n":8,"o":8.03,"t":"2026-10-20T09:15:00Z","v":2000,"vw":8.03},{"c":8.06,"h":8.06,"l":8.06,"n":5,"o":8.06,"t":"2026-10-20T09:20:00Z","v":5232,"vw":8.06},{"c":8.0631,"h":8.0631,"l":8.0631,"n":3,"o":8.0631,"t":"2026-10-20T10:20:00Z","v":500,"vw":8.0631},{"c":8.0257,"h":8.06,"l":8.0257,"n":8,"o":8.05,"t":"2026-10-20T10:40:00Z","v":870,"vw":8.050161},{"c":8.05,"h":8.06,"l":8.05,"n":4,"o":8.06,"t":"2026-10-20T10:50:00Z","v":706,"vw":8.051418},{"c":8.05,"h":8.05,"l":8.05,"n":3,"o":8.05,"t":"2026-10-20T10:55:00Z","v":160,"vw":8.05},{"c":8.04,"h":8.06,"l":8.04,"n":21,"o":8.06,"t":"2026-10-20T11:00:00Z","v":1493,"vw":8.050696},{"c":8.05,"h":8.06,"l":8.0241,"n":19,"o":8.05,"t":"2026-10-20T11:05:00Z","v":4848,"vw":8.048485},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-10-20T11:10:00Z","v":250,"vw":8.03},{"c":8.02,"h":8.05,"l":8.02,"n":11,"o":8.05,"t":"2026-10-20T11:15:00Z","v":10672,"vw":8.048243},{"c":8.045,"h":8.045,"l":8.0231,"n":10,"o":8.0231,"t":"2026-10-20T11:20:00Z","v":2266,"vw":8.041223},{"c":8.05,"h":8.05,"l":8.03,"n":5,"o":8.03,"t":"2026-10-20T11:25:00Z","v":6335,"vw":8.046083},{"c":8.07,"h":8.07,"l":8.06,"n":8,"o":8.06,"t":"2026-10-20T11:30:00Z","v":492,"vw":8.062353},{"c":8.07,"h":8.07,"l":8.07,"n":4,"o":8.07,"t":"2026-10-20T11:35:00Z","v":202,"vw":8.07},{"c":8.0759,"h":8.0759,"l":8.0759,"n":4,"o":8.0759,"t":"2026-10-20T11:45:00Z","v":199,"vw":8.0759},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-20T11:50:00Z","v":333,"vw":8.08},{"c":8.0524,"h":8.08,"l":8.0524,"n":5,"o":8.08,"t":"2026-10-20T11:55:00Z","v":1213,"vw":8.067788},{"c":8.0798,"h":8.08,"l":8.06,"n":14,"o":8.06,"t":"2026-10-20T12:00:00Z","v":1312,"vw":8.074615},{"c":8.08,"h":8.08,"l":8.08,"n":5,"o":8.08,"t":"2026-10-20T12:05:00Z","v":203,"vw":8.08},{"c":8.03,"h":8.08,"l":8.03,"n":28,"o":8.08,"t":"2026-10-20T12:10:00Z","v":2916,"vw":8.058377},{"c":8.03,"h":8.0337,"l":8.03,"n":2,"o":8.0337,"t":"2026-10-20T12:15:00Z","v":2220,"vw":8.030367},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-20T12:20:00Z","v":200,"vw":8.06},{"c":8.09,"h":8.09,"l":8.05,"n":3,"o":8.05,"t":"2026-10-20T12:25:00Z","v":223,"vw":8.068018},{"c":8.0477,"h":8.065,"l":8.0477,"n":4,"o":8.065,"t":"2026-10-20T12:35:00Z","v":378,"vw":8.055674},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-20T12:50:00Z","v":400,"vw":8.06},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-20T13:00:00Z","v":120,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":18,"o":8.08,"t":"2026-10-20T13:10:00Z","v":674,"vw":8.08},{"c":8.0885,"h":8.0885,"l":8.08,"n":5,"o":8.0802,"t":"2026-10-20T13:15:00Z","v":491,"vw":8.082522},{"c":8.09,"h":8.09,"l":8.08,"n":15,"o":8.08,"t":"2026-10-20T13:20:00Z","v":1686,"vw":8.08859},{"c":8.1,"h":8.185,"l":8.05,"n":768,"o":8.08,"t":"2026-10-20T13:30:00Z","v":210246,"vw":8.100104},{"c":8.135,"h":8.17,"l":8.07,"n":982,"o":8.1,"t":"2026-10-20T13:35:00Z","v":299648,"vw":8.13532},{"c":8.01,"h":8.135,"l":8.01,"n":499,"o":8.135,"t":"2026-10-20T13:40:00Z","v":145265,"vw":8.068364},{"c":8.1,"h":8.11,"l":8.005,"n":333,"o":8.0091,"t":"2026-10-20T13:45:00Z","v":77092,"vw":8.043898},{"c":8.125,"h":8.14,"l":8.08,"n":381,"o":8.1,"t":"2026-10-20T13:50:00Z","v":78522,"vw":8.112568},{"c":8.24,"h":8.26,"l":8.12,"n":1383,"o":8.125,"t":"2026-10-20T13:55:00Z","v":909216,"vw":8.225466},{"c":8.28,"h":8.33,"l":8.225,"n":512,"o":8.235,"t":"2026-10-20T14:00:00Z","v":238351,"vw":8.276033},{"c":8.375,"h":8.38,"l":8.29,"n":548,"o":8.29,"t":"2026-10-20T14:05:00Z","v":221538,"vw":8.351273},{"c":8.4205,"h":8.445,"l":8.375,"n":2349,"o":8.375,"t":"2026-10-20T14:10:00Z","v":984716,"vw":8.427431},{"c":8.51,"h":8.53,"l":8.41,"n":899,"o":8.42,"t":"2026-10-20T14:15:00Z","v":422969,"vw":8.476866},{"c":8.495,"h":8.51,"l":8.455,"n":878,"o":8.51,"t":"2026-10-20T14:20:00Z","v":300209,"vw":8.476552},{"c":8.495,"h":8.51,"l":8.48,"n":570,"o":8.495,"t":"2026-10-20T14:25:00Z","v":145007,"vw":8.497022},{"c":8.4927,"h":8.54,"l":8.48,"n":704,"o":8.495,"t":"2026-10-20T14:30:00Z","v":152321,"vw":8.504976},{"c":8.5017,"h":8.545,"l":8.475,"n":541,"o":8.495,"t":"2026-10-20T14:35:00Z","v":197820,"vw":8.500376},{"c":8.5723,"h":8.5899,"l":8.5,"n":579,"o":8.505,"t":"2026-10-20T14:40:00Z","v":197228,"vw":8.556995},{"c":8.55,"h":8.605,"l":8.54,"n":665,"o":8.575,"t":"2026-10-20T14:45:00Z","v":219183,"vw":8.579078},{"c":8.595,"h":8.595,"l":8.545,"n":483,"o":8.555,"t":"2026-10-20T14:50:00Z","v":127019,"vw":8.570386},{"c":8.7,"h":8.74,"l":8.595,"n":1524,"o":8.6,"t":"2026-10-20T14:55:00Z","v":579204,"vw":8.676592},{"c":8.6817,"h":8.7187,"l":8.67,"n":910,"o":8.6922,"t":"2026-10-20T15:00:00Z","v":276619,"vw":8.690418},{"c":8.655,"h":8.685,"l":8.645,"n":424,"o":8.685,"t":"2026-10-20T15:05:00Z","v":100640,"vw":8.658047},{"c":8.65,"h":8.665,"l":8.6002,"n":727,"o":8.655,"t":"2026-10-20T15:10:00Z","v":223990,"vw":8.634046},{"c":8.6799,"h":8.71,"l":8.635,"n":620,"o":8.655,"t":"2026-10-20T15:15:00Z","v":344079,"vw":8.666411},{"c":8.68,"h":8.74,"l":8.67,"n":755,"o":8.67,"t":"2026-10-20T15:20:00Z","v":229607,"vw":8.708169},{"c":8.68,"h":8.705,"l":8.67,"n":604,"o":8.68,"t":"2026-10-20T15:25:00Z","v":231589,"vw":8.688198},{"c":8.7,"h":8.71,"l":8.65,"n":695,"o":8.675,"t":"2026-10-20T15:30:00Z","v":211410,"vw":8.682325},{"c":8.685,"h":8.705,"l":8.6701,"n":449,"o":8.695,"t":"2026-10-20T15:35:00Z","v":79498,"vw":8.691471},{"c":8.665,"h":8.71,"l":8.6617,"n":742,"o":8.685,"t":"2026-10-20T15:40:00Z","v":199473,"vw":8.689119},{"c":8.675,"h":8.685,"l":8.65,"n":278,"o":8.66,"t":"2026-10-20T15:45:00Z","v":76735,"vw":8.669306},{"c":8.705,"h":8.715,"l":8.6601,"n":365,"o":8.67,"t":"2026-10-20T15:50:00Z","v":119820,"vw":8.692278},{"c":8.6989,"h":8.725,"l":8.695,"n":327,"o":8.7,"t":"2026-10-20T15:55:00Z","v":83408,"vw":8.709227},{"c":8.7299,"h":8.73,"l":8.68,"n":397,"o":8.7,"t":"2026-10-20T16:00:00Z","v":117856,"vw":8.703678},{"c":8.725,"h":8.745,"l":8.72,"n":451,"o":8.73,"t":"2026-10-20T16:05:00Z","v":138784,"vw":8.732552},{"c":8.721,"h":8.735,"l":8.705,"n":398,"o":8.72,"t":"2026-10-20T16:10:00Z","v":124565,"vw":8.720081},{"c":8.6702,"h":8.725,"l":8.6699,"n":311,"o":8.725,"t":"2026-10-20T16:15:00Z","v":69414,"vw":8.686817},{"c":8.67,"h":8.685,"l":8.6615,"n":280,"o":8.67,"t":"2026-10-20T16:20:00Z","v":65637,"vw":8.675163},{"c":8.695,"h":8.71,"l":8.6798,"n":280,"o":8.68,"t":"2026-10-20T16:25:00Z","v":59670,"vw":8.693066},{"c":8.685,"h":8.695,"l":8.68,"n":219,"o":8.695,"t":"2026-10-20T16:30:00Z","v":25147,"vw":8.687196},{"c":8.685,"h":8.705,"l":8.68,"n":468,"o":8.69,"t":"2026-10-20T16:35:00Z","v":128632,"vw":8.695797},{"c":8.66,"h":8.69,"l":8.65,"n":417,"o":8.68,"t":"2026-10-20T16:40:00Z","v":117960,"vw":8.672187},{"c":8.665,"h":8.67,"l":8.63,"n":380,"o":8.665,"t":"2026-10-20T16:45:00Z","v":349380,"vw":8.643054},{"c":8.68,"h":8.68,"l":8.622,"n":440,"o":8.665,"t":"2026-10-20T16:50:00Z","v":124424,"vw":8.648611},{"c":8.695,"h":8.72,"l":8.6781,"n":459,"o":8.68,"t":"2026-10-20T16:55:00Z","v":119462,"vw":8.69804},{"c":8.695,"h":8.705,"l":8.68,"n":309,"o":8.695,"t":"2026-10-20T17:00:00Z","v":43046,"vw":8.695242},{"c":8.725,"h":8.725,"l":8.69,"n":657,"o":8.695,"t":"2026-10-20T17:05:00Z","v":204033,"vw":8.702298},{"c":8.755,"h":8.755,"l":8.715,"n":564,"o":8.72,"t":"2026-10-20T17:10:00Z","v":195877,"vw":8.729961},{"c":8.775,"h":8.775,"l":8.7501,"n":482,"o":8.755,"t":"2026-10-20T17:15:00Z","v":149792,"vw":8.764972},{"c":8.7758,"h":8.8,"l":8.77,"n":745,"o":8.78,"t":"2026-10-20T17:20:00Z","v":235329,"vw":8.782758},{"c":8.77,"h":8.7795,"l":8.7604,"n":260,"o":8.7739,"t":"2026-10-20T17:25:00Z","v":59113,"vw":8.768891},{"c":8.78,"h":8.79,"l":8.77,"n":203,"o":8.775,"t":"2026-10-20T17:30:00Z","v":39410,"vw":8.78136},{"c":8.7701,"h":8.79,"l":8.765,"n":378,"o":8.78,"t":"2026-10-20T17:35:00Z","v":125203,"vw":8.774713},{"c":8.77,"h":8.8175,"l":8.77,"n":470,"o":8.775,"t":"2026-10-20T17:40:00Z","v":140835,"vw":8.791576},{"c":8.76,"h":8.78,"l":8.75,"n":335,"o":8.77,"t":"2026-10-20T17:45:00Z","v":94257,"vw":8.765613},{"c":8.7501,"h":8.765,"l":8.74,"n":397,"o":8.76,"t":"2026-10-20T17:50:00Z","v":150584,"vw":8.75321},{"c":8.765,"h":8.77,"l":8.74,"n":219,"o":8.75,"t":"2026-10-20T17:55:00Z","v":50917,"vw":8.754518},{"c":8.75,"h":8.78,"l":8.75,"n":293,"o":8.7695,"t":"2026-10-20T18:00:00Z","v":68364,"vw":8.762464},{"c":8.75,"h":8.765,"l":8.735,"n":497,"o":8.755,"t":"2026-10-20T18:05:00Z","v":192533,"vw":8.753612},{"c":8.77,"h":8.77,"l":8.745,"n":247,"o":8.755,"t":"2026-10-20T18:10:00Z","v":70066,"vw":8.749503},{"c":8.75,"h":8.77,"l":8.75,"n":183,"o":8.7601,"t":"2026-10-20T18:15:00Z","v":31190,"vw":8.761397},{"c":8.7299,"h":8.755,"l":8.7126,"n":350,"o":8.755,"t":"2026-10-20T18:20:00Z","v":123824,"vw":8.733292},{"c":8.715,"h":8.73,"l":8.71,"n":310,"o":8.73,"t":"2026-10-20T18:25:00Z","v":55774,"vw":8.719824},{"c":8.735,"h":8.745,"l":8.71,"n":464,"o":8.715,"t":"2026-10-20T18:30:00Z","v":144939,"vw":8.728484},{"c":8.735,"h":8.735,"l":8.715,"n":310,"o":8.735,"t":"2026-10-20T18:35:00Z","v":76607,"vw":8.727865},{"c":8.72,"h":8.74,"l":8.72,"n":286,"o":8.733,"t":"2026-10-20T18:40:00Z","v":70139,"vw":8.728655},{"c":8.735,"h":8.7468,"l":8.72,"n":330,"o":8.7218,"t":"2026-10-20T18:45:00Z","v":96339,"vw":8.734722},{"c":8.745,"h":8.75,"l":8.735,"n":313,"o":8.735,"t":"2026-10-20T18:50:00Z","v":155687,"vw":8.740633},{"c":8.7413,"h":8.75,"l":8.74,"n":170,"o":8.74,"t":"2026-10-20T18:55:00Z","v":24680,"vw":8.743581},{"c":8.7483,"h":8.77,"l":8.7415,"n":293,"o":8.745,"t":"2026-10-20T19:00:00Z","v":81696,"vw":8.755653},{"c":8.7999,"h":8.8,"l":8.74,"n":409,"o":8.745,"t":"2026-10-20T19:05:00Z","v":227455,"vw":8.768466},{"c":8.78,"h":8.795,"l":8.78,"n":256,"o":8.795,"t":"2026-10-20T19:10:00Z","v":39243,"vw":8.787557},{"c":8.8,"h":8.81,"l":8.78,"n":339,"o":8.7827,"t":"2026-10-20T19:15:00Z","v":112713,"vw":8.797604},{"c":8.805,"h":8.805,"l":8.79,"n":469,"o":8.805,"t":"2026-10-20T19:20:00Z","v":213783,"vw":8.79872},{"c":8.805,"h":8.82,"l":8.8,"n":337,"o":8.8,"t":"2026-10-20T19:25:00Z","v":92342,"vw":8.809035},{"c":8.8301,"h":8.85,"l":8.8,"n":676,"o":8.805,"t":"2026-10-20T19:30:00Z","v":255159,"vw":8.831815},{"c":8.84,"h":8.848,"l":8.82,"n":467,"o":8.84,"t":"2026-10-20T19:35:00Z","v":168936,"vw":8.834598},{"c":8.825,"h":8.86,"l":8.82,"n":772,"o":8.835,"t":"2026-10-20T19:40:00Z","v":316256,"vw":8.842315},{"c":8.815,"h":8.83,"l":8.81,"n":542,"o":8.825,"t":"2026-10-20T19:45:00Z","v":210634,"vw":8.82041},{"c":8.835,"h":8.85,"l":8.8032,"n":817,"o":8.8114,"t":"2026-10-20T19:50:00Z","v":453824,"vw":8.83173},{"c":8.87,"h":8.87,"l":8.8201,"n":2868,"o":8.835,"t":"2026-10-20T19:55:00Z","v":1001365,"vw":8.858717},{"c":8.835,"h":8.87,"l":8.83,"n":57,"o":8.87,"t":"2026-10-20T20:00:00Z","v":715792,"vw":8.868678},{"c":8.83,"h":8.85,"l":8.8159,"n":18,"o":8.85,"t":"2026-10-20T20:05:00Z","v":1647,"vw":8.831136},{"c":8.85,"h":8.85,"l":8.83,"n":19,"o":8.84,"t":"2026-10-20T20:10:00Z","v":12172,"vw":8.843586},{"c":8.83,"h":8.85,"l":8.83,"n":4,"o":8.85,"t":"2026-10-20T20:15:00Z","v":6101,"vw":8.835246},{"c":8.8399,"h":8.84,"l":8.8399,"n":3,"o":8.84,"t":"2026-10-20T20:25:00Z","v":4700,"vw":8.839905},{"c":8.84,"h":8.87,"l":8.84,"n":19,"o":8.84,"t":"2026-10-20T20:30:00Z","v":18158,"vw":8.844116},{"c":8.8426,"h":8.8426,"l":8.8426,"n":1,"o":8.8426,"t":"2026-10-20T20:35:00Z","v":500,"vw":8.8426},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-20T20:40:00Z","v":504,"vw":8.87},{"c":8.8681,"h":8.87,"l":8.86,"n":8,"o":8.865,"t":"2026-10-20T20:45:00Z","v":1334,"vw":8.866926},{"c":8.89,"h":8.89,"l":8.87,"n":28,"o":8.87,"t":"2026-10-20T20:50:00Z","v":15061,"vw":8.879798},{"c":8.8938,"h":8.9,"l":8.89,"n":26,"o":8.89,"t":"2026-10-20T20:55:00Z","v":7586,"vw":8.898746},{"c":8.92,"h":8.92,"l":8.9,"n":17,"o":8.9,"t":"2026-10-20T21:00:00Z","v":4615,"vw":8.911799},{"c":8.86,"h":8.86,"l":8.86,"n":3,"o":8.86,"t":"2026-10-20T21:05:00Z","v":570,"vw":8.86},{"c":8.9007,"h":8.9169,"l":8.9007,"n":5,"o":8.9169,"t":"2026-10-20T21:10:00Z","v":875,"vw":8.910825},{"c":8.89,"h":8.9004,"l":8.89,"n":17,"o":8.9004,"t":"2026-10-20T21:15:00Z","v":4516,"vw":8.899189},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-20T21:20:00Z","v":500,"vw":8.9},{"c":8.89,"h":8.9,"l":8.88,"n":26,"o":8.9,"t":"2026-10-20T21:25:00Z","v":4088,"vw":8.891485},{"c":8.9,"h":8.9,"l":8.89,"n":3,"o":8.89,"t":"2026-10-20T21:30:00Z","v":560,"vw":8.897273},{"c":8.9007,"h":8.92,"l":8.88,"n":12,"o":8.92,"t":"2026-10-20T21:35:00Z","v":12663,"vw":8.916429},{"c":8.93,"h":8.93,"l":8.92,"n":18,"o":8.92,"t":"2026-10-20T21:40:00Z","v":7748,"vw":8.921399},{"c":8.9169,"h":8.9169,"l":8.9169,"n":1,"o":8.9169,"t":"2026-10-20T21:45:00Z","v":500,"vw":8.9169},{"c":8.9298,"h":8.9298,"l":8.9298,"n":2,"o":8.9298,"t":"2026-10-20T21:50:00Z","v":1982,"vw":8.9298},{"c":8.91,"h":8.9295,"l":8.9095,"n":16,"o":8.9295,"t":"2026-10-20T21:55:00Z","v":2396,"vw":8.916751},{"c":8.9469,"h":8.9497,"l":8.92,"n":22,"o":8.92,"t":"2026-10-20T22:00:00Z","v":11867,"vw":8.933265},{"c":8.93,"h":8.95,"l":8.93,"n":7,"o":8.95,"t":"2026-10-20T22:05:00Z","v":3452,"vw":8.939697},{"c":8.91,"h":8.94,"l":8.9,"n":36,"o":8.9385,"t":"2026-10-20T22:10:00Z","v":26295,"vw":8.918852},{"c":8.93,"h":8.93,"l":8.91,"n":9,"o":8.91,"t":"2026-10-20T22:15:00Z","v":2593,"vw":8.92629},{"c":8.9,"h":8.9278,"l":8.9,"n":21,"o":8.9278,"t":"2026-10-20T22:20:00Z","v":3956,"vw":8.901575},{"c":8.92,"h":8.92,"l":8.9001,"n":3,"o":8.9001,"t":"2026-10-20T22:25:00Z","v":3312,"vw":8.916987},{"c":8.93,"h":8.93,"l":8.918,"n":7,"o":8.918,"t":"2026-10-20T22:30:00Z","v":5388,"vw":8.929591},{"c":8.9,"h":8.92,"l":8.9,"n":9,"o":8.9,"t":"2026-10-20T22:35:00Z","v":8694,"vw":8.903564},{"c":8.91,"h":8.916,"l":8.9,"n":7,"o":8.916,"t":"2026-10-20T22:40:00Z","v":3105,"vw":8.905274},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-20T22:45:00Z","v":100,"vw":8.92},{"c":8.92,"h":8.94,"l":8.92,"n":3,"o":8.92,"t":"2026-10-20T22:50:00Z","v":1181,"vw":8.926012},{"c":8.94,"h":8.94,"l":8.94,"n":6,"o":8.94,"t":"2026-10-20T22:55:00Z","v":408,"vw":8.94},{"c":8.91,"h":8.93,"l":8.91,"n":9,"o":8.93,"t":"2026-10-20T23:00:00Z","v":1202,"vw":8.917535},{"c":8.91,"h":8.93,"l":8.91,"n":5,"o":8.93,"t":"2026-10-20T23:05:00Z","v":465,"vw":8.92},{"c":8.93,"h":8.93,"l":8.91,"n":7,"o":8.92,"t":"2026-10-20T23:10:00Z","v":9311,"vw":8.915504},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-20T23:15:00Z","v":371,"vw":8.94},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-20T23:20:00Z","v":1000,"vw":8.91},{"c":8.9097,"h":8.9097,"l":8.9097,"n":3,"o":8.9097,"t":"2026-10-20T23:25:00Z","v":261,"vw":8.9097},{"c":8.91,"h":8.91,"l":8.91,"n":6,"o":8.91,"t":"2026-10-20T23:35:00Z","v":4024,"vw":8.91},{"c":8.92,"h":8.92,"l":8.9,"n":3,"o":8.9,"t":"2026-10-20T23:40:00Z","v":325,"vw":8.913333},{"c":8.9,"h":8.9031,"l":8.9,"n":3,"o":8.9031,"t":"2026-10-20T23:50:00Z","v":5101,"vw":8.900061},{"c":8.92,"h":8.94,"l":8.9,"n":8,"o":8.9,"t":"2026-10-20T23:55:00Z","v":2407,"vw":8.921595},{"c":8.92,"h":8.96,"l":8.88,"n":93,"o":8.96,"t":"2026-10-21T08:00:00Z","v":33433,"vw":8.946483},{"c":8.91,"h":8.92,"l":8.91,"n":31,"o":8.92,"t":"2026-10-21T08:05:00Z","v":5974,"vw":8.916182},{"c":8.9396,"h":8.9396,"l":8.9396,"n":2,"o":8.9396,"t":"2026-10-21T08:10:00Z","v":105,"vw":8.9396},{"c":8.94,"h":8.94,"l":8.94,"n":4,"o":8.94,"t":"2026-10-21T08:20:00Z","v":691,"vw":8.94},{"c":8.93,"h":8.95,"l":8.93,"n":6,"o":8.95,"t":"2026-10-21T08:25:00Z","v":1636,"vw":8.932167},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-10-21T08:30:00Z","v":2441,"vw":8.92},{"c":8.9179,"h":8.92,"l":8.91,"n":20,"o":8.92,"t":"2026-10-21T08:35:00Z","v":6471,"vw":8.919337},{"c":8.89,"h":8.9,"l":8.89,"n":2,"o":8.9,"t":"2026-10-21T08:40:00Z","v":3560,"vw":8.898006},{"c":8.8834,"h":8.89,"l":8.8834,"n":9,"o":8.89,"t":"2026-10-21T08:45:00Z","v":545,"vw":8.888308},{"c":8.86,"h":8.88,"l":8.86,"n":17,"o":8.88,"t":"2026-10-21T08:50:00Z","v":1804,"vw":8.876969},{"c":8.82,"h":8.85,"l":8.81,"n":70,"o":8.85,"t":"2026-10-21T09:05:00Z","v":3194,"vw":8.825009},{"c":8.81,"h":8.81,"l":8.81,"n":4,"o":8.81,"t":"2026-10-21T09:10:00Z","v":450,"vw":8.81},{"c":8.85,"h":8.85,"l":8.85,"n":8,"o":8.85,"t":"2026-10-21T09:20:00Z","v":359,"vw":8.85},{"c":8.87,"h":8.8804,"l":8.81,"n":6,"o":8.81,"t":"2026-10-21T09:30:00Z","v":1279,"vw":8.865298},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-21T09:35:00Z","v":203,"vw":8.88},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-21T09:40:00Z","v":112,"vw":8.84},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-10-21T09:45:00Z","v":1633,"vw":8.82},{"c":8.8,"h":8.83,"l":8.8,"n":23,"o":8.83,"t":"2026-10-21T09:50:00Z","v":5161,"vw":8.802746},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-10-21T10:00:00Z","v":662,"vw":8.84},{"c":8.83,"h":8.8354,"l":8.83,"n":6,"o":8.8354,"t":"2026-10-21T10:05:00Z","v":704,"vw":8.831362},{"c":8.79,"h":8.83,"l":8.79,"n":25,"o":8.83,"t":"2026-10-21T10:10:00Z","v":1648,"vw":8.806077},{"c":8.78,"h":8.78,"l":8.78,"n":13,"o":8.78,"t":"2026-10-21T10:15:00Z","v":891,"vw":8.78},{"c":8.81,"h":8.81,"l":8.8,"n":3,"o":8.8,"t":"2026-10-21T10:25:00Z","v":215,"vw":8.80528},{"c":8.8,"h":8.8,"l":8.79,"n":8,"o":8.8,"t":"2026-10-21T10:30:00Z","v":10418,"vw":8.799758},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-21T10:35:00Z","v":10020,"vw":8.8},{"c":8.84,"h":8.84,"l":8.8003,"n":14,"o":8.81,"t":"2026-10-21T11:00:00Z","v":11163,"vw":8.838293},{"c":8.86,"h":8.87,"l":8.85,"n":13,"o":8.85,"t":"2026-10-21T11:05:00Z","v":10503,"vw":8.850408},{"c":8.85,"h":8.85,"l":8.85,"n":10,"o":8.85,"t":"2026-10-21T11:15:00Z","v":1236,"vw":8.85},{"c":8.8271,"h":8.86,"l":8.8271,"n":2,"o":8.86,"t":"2026-10-21T11:20:00Z","v":300,"vw":8.838067},{"c":8.83,"h":8.85,"l":8.83,"n":2,"o":8.85,"t":"2026-10-21T11:25:00Z","v":428,"vw":8.838084},{"c":8.88,"h":8.88,"l":8.86,"n":18,"o":8.87,"t":"2026-10-21T11:30:00Z","v":7203,"vw":8.876726},{"c":8.84,"h":8.9,"l":8.84,"n":15,"o":8.87,"t":"2026-10-21T11:35:00Z","v":3240,"vw":8.875151},{"c":8.87,"h":8.89,"l":8.84,"n":18,"o":8.89,"t":"2026-10-21T11:40:00Z","v":1798,"vw":8.864789},{"c":8.8691,"h":8.9026,"l":8.86,"n":45,"o":8.87,"t":"2026-10-21T11:45:00Z","v":3992,"vw":8.870731},{"c":8.87,"h":8.87,"l":8.86,"n":108,"o":8.8677,"t":"2026-10-21T11:50:00Z","v":4635,"vw":8.867989},{"c":8.84,"h":8.84,"l":8.84,"n":15,"o":8.84,"t":"2026-10-21T11:55:00Z","v":1007,"vw":8.84},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-21T12:00:00Z","v":112,"vw":8.87},{"c":8.8761,"h":8.8761,"l":8.81,"n":21,"o":8.87,"t":"2026-10-21T12:10:00Z","v":3049,"vw":8.852646},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-21T12:15:00Z","v":2526,"vw":8.85},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-10-21T12:20:00Z","v":383,"vw":8.86},{"c":8.87,"h":8.87,"l":8.87,"n":5,"o":8.87,"t":"2026-10-21T12:25:00Z","v":414,"vw":8.87},{"c":8.85,"h":8.86,"l":8.85,"n":7,"o":8.86,"t":"2026-10-21T12:30:00Z","v":652,"vw":8.851724},{"c":8.87,"h":8.87,"l":8.8631,"n":6,"o":8.8631,"t":"2026-10-21T12:35:00Z","v":400,"vw":8.867463},{"c":8.87,"h":8.87,"l":8.87,"n":4,"o":8.87,"t":"2026-10-21T12:40:00Z","v":383,"vw":8.87},{"c":8.8223,"h":8.8223,"l":8.8223,"n":1,"o":8.8223,"t":"2026-10-21T12:50:00Z","v":500,"vw":8.8223},{"c":8.8308,"h":8.8308,"l":8.8207,"n":4,"o":8.8216,"t":"2026-10-21T12:55:00Z","v":484,"vw":8.823124},{"c":8.83,"h":8.83,"l":8.82,"n":6,"o":8.82,"t":"2026-10-21T13:00:00Z","v":278,"vw":8.826324},{"c":8.8796,"h":8.8796,"l":8.83,"n":65,"o":8.83,"t":"2026-10-21T13:05:00Z","v":5089,"vw":8.864401},{"c":8.8732,"h":8.8732,"l":8.8732,"n":1,"o":8.8732,"t":"2026-10-21T13:10:00Z","v":500,"vw":8.8732},{"c":8.85,"h":8.85,"l":8.8273,"n":13,"o":8.8273,"t":"2026-10-21T13:15:00Z","v":3428,"vw":8.845321},{"c":8.86,"h":8.86,"l":8.85,"n":7,"o":8.85,"t":"2026-10-21T13:20:00Z","v":655,"vw":8.85827},{"c":8.86,"h":8.89,"l":8.71,"n":102,"o":8.843,"t":"2026-10-21T13:25:00Z","v":19784,"vw":8.806436},{"c":9.02,"h":9.14,"l":8.88,"n":1805,"o":8.88,"t":"2026-10-21T13:30:00Z","v":864901,"vw":8.989821},{"c":9.235,"h":9.25,"l":9.02,"n":2365,"o":9.03,"t":"2026-10-21T13:35:00Z","v":621415,"vw":9.186913},{"c":9.2101,"h":9.2985,"l":9.145,"n":1626,"o":9.235,"t":"2026-10-21T13:40:00Z","v":595650,"vw":9.225502},{"c":9.215,"h":9.2499,"l":9.145,"n":1094,"o":9.215,"t":"2026-10-21T13:45:00Z","v":312001,"vw":9.188824},{"c":9.2401,"h":9.27,"l":9.2,"n":820,"o":9.215,"t":"2026-10-21T13:50:00Z","v":271030,"vw":9.236708},{"c":9.215,"h":9.2799,"l":9.215,"n":688,"o":9.24,"t":"2026-10-21T13:55:00Z","v":177649,"vw":9.249737},{"c":9.215,"h":9.245,"l":9.185,"n":816,"o":9.215,"t":"2026-10-21T14:00:00Z","v":204241,"vw":9.21477},{"c":9.2394,"h":9.24,"l":9.185,"n":707,"o":9.21,"t":"2026-10-21T14:05:00Z","v":467540,"vw":9.223183},{"c":9.285,"h":9.3,"l":9.235,"n":654,"o":9.24,"t":"2026-10-21T14:10:00Z","v":189786,"vw":9.271911},{"c":9.3283,"h":9.34,"l":9.285,"n":870,"o":9.29,"t":"2026-10-21T14:15:00Z","v":224219,"vw":9.315154},{"c":9.395,"h":9.4,"l":9.3199,"n":1163,"o":9.3285,"t":"2026-10-21T14:20:00Z","v":309171,"vw":9.367917},{"c":9.395,"h":9.44,"l":9.39,"n":870,"o":9.4,"t":"2026-10-21T14:25:00Z","v":252057,"vw":9.408891},{"c":9.3923,"h":9.4498,"l":9.37,"n":841,"o":9.395,"t":"2026-10-21T14:30:00Z","v":198139,"vw":9.407251},{"c":9.3199,"h":9.42,"l":9.3014,"n":665,"o":9.395,"t":"2026-10-21T14:35:00Z","v":237123,"vw":9.346234},{"c":9.345,"h":9.3799,"l":9.315,"n":565,"o":9.315,"t":"2026-10-21T14:40:00Z","v":151666,"vw":9.33968},{"c":9.34,"h":9.36,"l":9.33,"n":400,"o":9.3471,"t":"2026-10-21T14:45:00Z","v":179244,"vw":9.344816},{"c":9.27,"h":9.35,"l":9.26,"n":616,"o":9.335,"t":"2026-10-21T14:50:00Z","v":293648,"vw":9.31722},{"c":9.255,"h":9.295,"l":9.25,"n":553,"o":9.27,"t":"2026-10-21T14:55:00Z","v":139712,"vw":9.273621},{"c":9.275,"h":9.3,"l":9.259,"n":462,"o":9.259,"t":"2026-10-21T15:00:00Z","v":82452,"vw":9.276105},{"c":9.275,"h":9.3,"l":9.2616,"n":287,"o":9.2783,"t":"2026-10-21T15:05:00Z","v":55840,"vw":9.276646},{"c":9.28,"h":9.29,"l":9.265,"n":398,"o":9.275,"t":"2026-10-21T15:10:00Z","v":87067,"vw":9.27723},{"c":9.285,"h":9.3026,"l":9.285,"n":341,"o":9.29,"t":"2026-10-21T15:15:00Z","v":61370,"vw":9.293302},{"c":9.2801,"h":9.31,"l":9.27,"n":343,"o":9.285,"t":"2026-10-21T15:20:00Z","v":92857,"vw":9.290946},{"c":9.285,"h":9.305,"l":9.26,"n":574,"o":9.285,"t":"2026-10-21T15:25:00Z","v":186993,"vw":9.286902},{"c":9.255,"h":9.29,"l":9.25,"n":312,"o":9.28,"t":"2026-10-21T15:30:00Z","v":56653,"vw":9.272785},{"c":9.275,"h":9.28,"l":9.24,"n":415,"o":9.25,"t":"2026-10-21T15:35:00Z","v":146481,"vw":9.260416},{"c":9.345,"h":9.35,"l":9.27,"n":505,"o":9.27,"t":"2026-10-21T15:40:00Z","v":248599,"vw":9.317719},{"c":9.375,"h":9.3801,"l":9.345,"n":544,"o":9.345,"t":"2026-10-21T15:45:00Z","v":168894,"vw":9.364807},{"c":9.378,"h":9.41,"l":9.375,"n":469,"o":9.38,"t":"2026-10-21T15:50:00Z","v":112283,"vw":9.389711},{"c":9.365,"h":9.4,"l":9.36,"n":290,"o":9.375,"t":"2026-10-21T15:55:00Z","v":125167,"vw":9.378687},{"c":9.355,"h":9.3798,"l":9.35,"n":351,"o":9.365,"t":"2026-10-21T16:00:00Z","v":106315,"vw":9.362672},{"c":9.355,"h":9.36,"l":9.35,"n":276,"o":9.35,"t":"2026-10-21T16:05:00Z","v":65689,"vw":9.356619},{"c":9.365,"h":9.3899,"l":9.34,"n":407,"o":9.355,"t":"2026-10-21T16:10:00Z","v":145607,"vw":9.363451},{"c":9.375,"h":9.38,"l":9.345,"n":323,"o":9.365,"t":"2026-10-21T16:15:00Z","v":100027,"vw":9.360882},{"c":9.375,"h":9.385,"l":9.36,"n":365,"o":9.375,"t":"2026-10-21T16:20:00Z","v":138600,"vw":9.375282},{"c":9.385,"h":9.39,"l":9.365,"n":256,"o":9.38,"t":"2026-10-21T16:25:00Z","v":73446,"vw":9.379548},{"c":9.385,"h":9.395,"l":9.3728,"n":300,"o":9.385,"t":"2026-10-21T16:30:00Z","v":93637,"vw":9.383117},{"c":9.485,"h":9.49,"l":9.38,"n":1310,"o":9.38,"t":"2026-10-21T16:35:00Z","v":532983,"vw":9.444217},{"c":9.455,"h":9.515,"l":9.431,"n":892,"o":9.49,"t":"2026-10-21T16:40:00Z","v":285955,"vw":9.482572},{"c":9.45,"h":9.465,"l":9.43,"n":411,"o":9.455,"t":"2026-10-21T16:45:00Z","v":142244,"vw":9.447735},{"c":9.445,"h":9.46,"l":9.44,"n":228,"o":9.4501,"t":"2026-10-21T16:50:00Z","v":87047,"vw":9.44751},{"c":9.42,"h":9.4482,"l":9.42,"n":296,"o":9.445,"t":"2026-10-21T16:55:00Z","v":75924,"vw":9.431472},{"c":9.435,"h":9.44,"l":9.41,"n":410,"o":9.42,"t":"2026-10-21T17:00:00Z","v":113639,"vw":9.421139},{"c":9.455,"h":9.47,"l":9.4201,"n":409,"o":9.435,"t":"2026-10-21T17:05:00Z","v":119830,"vw":9.448235},{"c":9.455,"h":9.4677,"l":9.44,"n":281,"o":9.4515,"t":"2026-10-21T17:10:00Z","v":61137,"vw":9.451165},{"c":9.4699,"h":9.47,"l":9.435,"n":349,"o":9.4501,"t":"2026-10-21T17:15:00Z","v":111954,"vw":9.454612},{"c":9.465,"h":9.48,"l":9.46,"n":239,"o":9.465,"t":"2026-10-21T17:20:00Z","v":72266,"vw":9.47108},{"c":9.4589,"h":9.47,"l":9.45,"n":282,"o":9.465,"t":"2026-10-21T17:25:00Z","v":69329,"vw":9.464223},{"c":9.45,"h":9.46,"l":9.44,"n":166,"o":9.455,"t":"2026-10-21T17:30:00Z","v":47424,"vw":9.446525},{"c":9.445,"h":9.45,"l":9.435,"n":249,"o":9.445,"t":"2026-10-21T17:35:00Z","v":71294,"vw":9.442815},{"c":9.49,"h":9.49,"l":9.45,"n":365,"o":9.45,"t":"2026-10-21T17:40:00Z","v":103944,"vw":9.474944},{"c":9.485,"h":9.5099,"l":9.48,"n":300,"o":9.48,"t":"2026-10-21T17:45:00Z","v":178212,"vw":9.494124}],"history":[{"c":2.58,"h":2.59,"l":2.49,"n":8458,"o":2.54,"t":"2024-10-21T04:00:00Z","v":5546541,"vw":2.546719},{"c":2.6,"h":2.62,"l":2.57,"n":8730,"o":2.58,"t":"2024-10-22T04:00:00Z","v":6907001,"vw":2.597528},{"c":2.47,"h":2.61,"l":2.45,"n":11859,"o":2.59,"t":"2024-10-23T04:00:00Z","v":7990314,"vw":2.498445},{"c":2.42,"h":2.51,"l":2.41,"n":8058,"o":2.47,"t":"2024-10-24T04:00:00Z","v":5535708,"vw":2.437497},{"c":2.39,"h":2.45,"l":2.374,"n":10630,"o":2.43,"t":"2024-10-25T04:00:00Z","v":6853064,"vw":2.408571},{"c":2.41,"h":2.47,"l":2.4,"n":8610,"o":2.41,"t":"2024-10-28T04:00:00Z","v":5943376,"vw":2.43596},{"c":2.42,"h":2.45,"l":2.3801,"n":9525,"o":2.41,"t":"2024-10-29T04:00:00Z","v":6197365,"vw":2.426709},{"c":2.34,"h":2.42,"l":2.33,"n":9452,"o":2.4,"t":"2024-10-30T04:00:00Z","v":6557029,"vw":2.369888},{"c":2.26,"h":2.35,"l":2.25,"n":12120,"o":2.34,"t":"2024-10-31T04:00:00Z","v":9317554,"vw":2.272375},{"c":2.27,"h":2.34,"l":2.25,"n":13900,"o":2.28,"t":"2024-11-01T04:00:00Z","v":9847509,"vw":2.280483},{"c":2.25,"h":2.3,"l":2.24,"n":13595,"o":2.27,"t":"2024-11-04T05:00:00Z","v":8156173,"vw":2.264725},{"c":2.3,"h":2.31,"l":2.25,"n":9779,"o":2.26,"t":"2024-11-05T05:00:00Z","v":5142454,"vw":2.285158},{"c":2.29,"h":2.32,"l":2.24,"n":15426,"o":2.31,"t":"2024-11-06T05:00:00Z","v":8260937,"vw":2.267765},{"c":2.31,"h":2.33,"l":2.28,"n":14716,"o":2.3,"t":"2024-11-07T05:00:00Z","v":7539176,"vw":2.308969},{"c":2.32,"h":2.33,"l":2.26,"n":14903,"o":2.31,"t":"2024-11-08T05:00:00Z","v":23059426,"vw":2.305594},{"c":2.43,"h":2.51,"l":2.31,"n":22217,"o":2.32,"t":"2024-11-11T05:00:00Z","v":11283042,"vw":2.439244},{"c":2.42,"h":2.51,"l":2.39,"n":13917,"o":2.4,"t":"2024-11-12T05:00:00Z","v":10294440,"vw":2.442281},{"c":2.44,"h":2.55,"l":2.42,"n":18045,"o":2.43,"t":"2024-11-13T05:00:00Z","v":14301367,"vw":2.491146},{"c":2.4,"h":2.475,"l":2.395,"n":9211,"o":2.44,"t":"2024-11-14T05:00:00Z","v":8230843,"vw":2.419452},{"c":2.38,"h":2.41,"l":2.33,"n":10257,"o":2.4,"t":"2024-11-15T05:00:00Z","v":7917205,"vw":2.359382},{"c":2.39,"h":2.42,"l":2.34,"n":8671,"o":2.375,"t":"2024-11-18T05:00:00Z","v":7075608,"vw":2.385203},{"c":2.35,"h":2.3903,"l":2.33,"n":11368,"o":2.37,"t":"2024-11-19T05:00:00Z","v":6086000,"vw":2.354894},{"c":2.31,"h":2.35,"l":2.29,"n":14140,"o":2.34,"t":"2024-11-20T05:00:00Z","v":8370425,"vw":2.308814},{"c":2.32,"h":2.35,"l":2.3,"n":12360,"o":2.31,"t":"2024-11-21T05:00:00Z","v":9412584,"vw":2.328377},{"c":2.35,"h":2.37,"l":2.31,"n":13117,"o":2.32,"t":"2024-11-22T05:00:00Z","v":6823659,"vw":2.34414},{"c":2.57,"h":2.59,"l":2.362,"n":21648,"o":2.37,"t":"2024-11-25T05:00:00Z","v":18470252,"vw":2.515671},{"c":2.57,"h":2.59,"l":2.4943,"n":13332,"o":2.55,"t":"2024-11-26T05:00:00Z","v":10826312,"vw":2.549508},{"c":2.61,"h":2.695,"l":2.57,"n":19692,"o":2.57,"t":"2024-11-27T05:00:00Z","v":16315644,"vw":2.643008},{"c":2.57,"h":2.63,"l":2.54,"n":9668,"o":2.63,"t":"2024-11-29T05:00:00Z","v":6991880,"vw":2.583515},{"c":2.56,"h":2.63,"l":2.52,"n":14232,"o":2.58,"t":"2024-12-02T05:00:00Z","v":11494804,"vw":2.572408},{"c":2.54,"h":2.61,"l":2.51,"n":11796,"o":2.53,"t":"2024-12-03T05:00:00Z","v":8679943,"vw":2.555169},{"c":2.58,"h":2.66,"l":2.535,"n":14990,"o":2.55,"t":"2024-12-04T05:00:00Z","v":14105845,"vw":2.617231},{"c":2.58,"h":2.68,"l":2.54,"n":21925,"o":2.6,"t":"2024-12-05T05:00:00Z","v":18880516,"vw":2.60164},{"c":2.59,"h":2.61,"l":2.53,"n":14829,"o":2.57,"t":"2024-12-06T05:00:00Z","v":10532989,"vw":2.582014},{"c":2.94,"h":2.95,"l":2.62,"n":41651,"o":2.62,"t":"2024-12-09T05:00:00Z","v":39198154,"vw":2.82276},{"c":2.82,"h":2.94,"l":2.78,"n":23823,"o":2.93,"t":"2024-12-10T05:00:00Z","v":17612082,"vw":2.843749},{"c":2.78,"h":2.84,"l":2.725,"n":16974,"o":2.83,"t":"2024-12-11T05:00:00Z","v":11868229,"vw":2.779722},{"c":2.76,"h":2.76,"l":2.68,"n":14702,"o":2.76,"t":"2024-12-12T05:00:00Z","v":12117212,"vw":2.729526},{"c":2.69,"h":2.81,"l":2.66,"n":12961,"o":2.75,"t":"2024-12-13T05:00:00Z","v":10349275,"vw":2.698676},{"c":3.09,"h":3.19,"l":2.75,"n":38470,"o":2.8,"t":"2024-12-16T05:00:00Z","v":31028817,"vw":3.072578},{"c":3.2,"h":3.25,"l":3,"n":31230,"o":3,"t":"2024-12-17T05:00:00Z","v":17735187,"vw":3.173921},{"c":3.01,"h":3.25,"l":2.98,"n":26432,"o":3.2,"t":"2024-12-18T05:00:00Z","v":16757574,"vw":3.106012},{"c":2.98,"h":3.08,"l":2.955,"n":24353,"o":3.04,"t":"2024-12-19T05:00:00Z","v":20999536,"vw":2.994157},{"c":3.69,"h":3.7,"l":2.98,"n":57389,"o":3,"t":"2024-12-20T05:00:00Z","v":40798508,"vw":3.553096},{"c":3.79,"h":3.8,"l":3.61,"n":34282,"o":3.67,"t":"2024-12-23T05:00:00Z","v":22913641,"vw":3.731465},{"c":3.96,"h":3.99,"l":3.715,"n":19328,"o":3.79,"t":"2024-12-24T05:00:00Z","v":14643686,"vw":3.90623},{"c":3.95,"h":4.06,"l":3.9105,"n":19347,"o":3.95,"t":"2024-12-26T05:00:00Z","v":10324985,"vw":3.99345},{"c":3.91,"h":3.965,"l":3.795,"n":20781,"o":3.95,"t":"2024-12-27T05:00:00Z","v":14281666,"vw":3.863155},{"c":3.83,"h":3.89,"l":3.75,"n":17522,"o":3.84,"t":"2024-12-30T05:00:00Z","v":10281059,"vw":3.831302},{"c":3.78,"h":3.88,"l":3.73,"n":19000,"o":3.85,"t":"2024-12-31T05:00:00Z","v":13940428,"vw":3.796453},{"c":3.82,"h":4.1,"l":3.775,"n":26142,"o":3.82,"t":"2025-01-02T05:00:00Z","v":18937790,"vw":3.909238},{"c":3.68,"h":3.9,"l":3.62,"n":29799,"o":3.87,"t":"2025-01-03T05:00:00Z","v":16815196,"vw":3.701283},{"c":4.09,"h":4.115,"l":3.81,"n":35810,"o":3.85,"t":"2025-01-06T05:00:00Z","v":26335792,"vw":4.021491},{"c":4.06,"h":4.35,"l":3.965,"n":29362,"o":4.11,"t":"2025-01-07T05:00:00Z","v":22805118,"vw":4.109827},{"c":4.05,"h":4.1,"l":3.88,"n":23187,"o":4,"t":"2025-01-08T05:00:00Z","v":22042725,"vw":3.98263},{"c":4.06,"h":4.12,"l":3.925,"n":27965,"o":3.99,"t":"2025-01-10T05:00:00Z","v":20872730,"vw":4.041496},{"c":3.94,"h":4.04,"l":3.855,"n":27605,"o":4.02,"t":"2025-01-13T05:00:00Z","v":18792886,"vw":3.934258},{"c":4,"h":4.115,"l":3.96,"n":20090,"o":3.98,"t":"2025-01-14T05:00:00Z","v":17719682,"vw":4.033677},{"c":4.14,"h":4.23,"l":4.03,"n":23660,"o":4.07,"t":"2025-01-15T05:00:00Z","v":18585539,"vw":4.136787},{"c":4.21,"h":4.28,"l":4.075,"n":17634,"o":4.14,"t":"2025-01-16T05:00:00Z","v":13479270,"vw":4.219002},{"c":3.99,"h":4.26,"l":3.96,"n":23987,"o":4.25,"t":"2025-01-17T05:00:00Z","v":17295350,"vw":4.046325},{"c":4.07,"h":4.18,"l":3.98,"n":24871,"o":4.01,"t":"2025-01-21T05:00:00Z","v":18772204,"vw":4.1057},{"c":4.09,"h":4.15,"l":4.05,"n":22949,"o":4.07,"t":"2025-01-22T05:00:00Z","v":13712891,"vw":4.101722},{"c":4.17,"h":4.17,"l":4.04,"n":17650,"o":4.07,"t":"2025-01-23T05:00:00Z","v":14723046,"vw":4.102731},{"c":4.17,"h":4.23,"l":4.12,"n":22191,"o":4.14,"t":"2025-01-24T05:00:00Z","v":14845969,"vw":4.173962},{"c":4.09,"h":4.26,"l":3.99,"n":27734,"o":4.04,"t":"2025-01-27T05:00:00Z","v":24188366,"vw":4.135566},{"c":4.33,"h":4.435,"l":4.06,"n":29215,"o":4.08,"t":"2025-01-28T05:00:00Z","v":20715826,"vw":4.246284},{"c":4.34,"h":4.415,"l":4.2,"n":28569,"o":4.36,"t":"2025-01-29T05:00:00Z","v":26122279,"vw":4.301881},{"c":4.41,"h":4.54,"l":4.31,"n":33747,"o":4.34,"t":"2025-01-30T05:00:00Z","v":22426007,"vw":4.432171},{"c":4.44,"h":4.51,"l":4.38,"n":30245,"o":4.4,"t":"2025-01-31T05:00:00Z","v":27429103,"vw":4.455212},{"c":4.31,"h":4.39,"l":4.1217,"n":31334,"o":4.21,"t":"2025-02-03T05:00:00Z","v":28470257,"vw":4.295773},{"c":4.62,"h":4.66,"l":4.36,"n":30320,"o":4.36,"t":"2025-02-04T05:00:00Z","v":23921489,"vw":4.551662},{"c":5.08,"h":5.09,"l":4.63,"n":40748,"o":4.65,"t":"2025-02-05T05:00:00Z","v":29765041,"vw":4.91462},{"c":5.16,"h":5.22,"l":5,"n":41971,"o":5.13,"t":"2025-02-06T05:00:00Z","v":28616000,"vw":5.091566},{"c":5.25,"h":5.34,"l":5.09,"n":37963,"o":5.18,"t":"2025-02-07T05:00:00Z","v":27281686,"vw":5.211509},{"c":5.54,"h":5.65,"l":5.29,"n":50913,"o":5.32,"t":"2025-02-10T05:00:00Z","v":31437897,"vw":5.515156},{"c":5.27,"h":5.5699,"l":5.23,"n":38243,"o":5.5,"t":"2025-02-11T05:00:00Z","v":30514207,"vw":5.39394},{"c":5.82,"h":5.85,"l":5.2,"n":52319,"o":5.23,"t":"2025-02-12T05:00:00Z","v":35762989,"vw":5.641762},{"c":5.91,"h":6,"l":5.65,"n":49291,"o":5.98,"t":"2025-02-13T05:00:00Z","v":31241510,"vw":5.817858},{"c":5.69,"h":6,"l":5.6347,"n":45792,"o":5.95,"t":"2025-02-14T05:00:00Z","v":23230480,"vw":5.736868},{"c":6.07,"h":6.24,"l":5.73,"n":48626,"o":5.76,"t":"2025-02-18T05:00:00Z","v":31716474,"vw":6.072541},{"c":5.86,"h":6.19,"l":5.81,"n":43280,"o":6.12,"t":"2025-02-19T05:00:00Z","v":26823531,"vw":5.985825},{"c":5.58,"h":5.81,"l":5.39,"n":42189,"o":5.76,"t":"2025-02-20T05:00:00Z","v":28770543,"vw":5.514602},{"c":5.24,"h":5.66,"l":5.19,"n":43902,"o":5.61,"t":"2025-02-21T05:00:00Z","v":33693953,"vw":5.370832},{"c":5.36,"h":5.51,"l":5.04,"n":52882,"o":5.27,"t":"2025-02-24T05:00:00Z","v":62459771,"vw":5.321357},{"c":4.91,"h":5.35,"l":4.63,"n":62964,"o":5.35,"t":"2025-02-25T05:00:00Z","v":66215997,"vw":4.867781},{"c":5.05,"h":5.12,"l":4.93,"n":37384,"o":4.98,"t":"2025-02-26T05:00:00Z","v":41327816,"vw":5.026835},{"c":4.75,"h":5.16,"l":4.75,"n":48039,"o":5.1,"t":"2025-02-27T05:00:00Z","v":62468372,"vw":4.948703},{"c":4.71,"h":4.82,"l":4.585,"n":52515,"o":4.65,"t":"2025-02-28T05:00:00Z","v":66543317,"vw":4.711662},{"c":4.39,"h":4.96,"l":4.35,"n":43025,"o":4.77,"t":"2025-03-03T05:00:00Z","v":43457161,"vw":4.575062},{"c":4.42,"h":4.46,"l":4.17,"n":31990,"o":4.245,"t":"2025-03-04T05:00:00Z","v":32250720,"vw":4.301622},{"c":4.65,"h":4.68,"l":4.39,"n":23451,"o":4.43,"t":"2025-03-05T05:00:00Z","v":18558361,"vw":4.532658},{"c":4.41,"h":4.69,"l":4.38,"n":22311,"o":4.5,"t":"2025-03-06T05:00:00Z","v":16948529,"vw":4.542405},{"c":4.52,"h":4.585,"l":4.3,"n":22880,"o":4.52,"t":"2025-03-07T05:00:00Z","v":17316438,"vw":4.453748},{"c":4.19,"h":4.37,"l":4.085,"n":27318,"o":4.32,"t":"2025-03-10T04:00:00Z","v":17600188,"vw":4.179483},{"c":4.37,"h":4.49,"l":4.215,"n":24975,"o":4.22,"t":"2025-03-11T04:00:00Z","v":14636938,"vw":4.362029},{"c":4.37,"h":4.528,"l":4.255,"n":21555,"o":4.5,"t":"2025-03-12T04:00:00Z","v":16395599,"vw":4.345257},{"c":4.26,"h":4.375,"l":4.22,"n":18901,"o":4.32,"t":"2025-03-13T04:00:00Z","v":10733106,"vw":4.290796},{"c":4.54,"h":4.54,"l":4.34,"n":21612,"o":4.36,"t":"2025-03-14T04:00:00Z","v":13660198,"vw":4.47224},{"c":4.52,"h":4.62,"l":4.445,"n":23692,"o":4.55,"t":"2025-03-17T04:00:00Z","v":17234501,"vw":4.529334},{"c":4.41,"h":4.5,"l":4.3325,"n":14430,"o":4.5,"t":"2025-03-18T04:00:00Z","v":11635768,"vw":4.405528},{"c":4.47,"h":4.5599,"l":4.392,"n":18196,"o":4.42,"t":"2025-03-19T04:00:00Z","v":12751168,"vw":4.480548},{"c":4.42,"h":4.52,"l":4.39,"n":17378,"o":4.4,"t":"2025-03-20T04:00:00Z","v":10621961,"vw":4.450372},{"c":4.33,"h":4.4,"l":4.305,"n":21712,"o":4.37,"t":"2025-03-21T04:00:00Z","v":15779694,"vw":4.351012},{"c":4.44,"h":4.52,"l":4.3946,"n":18554,"o":4.43,"t":"2025-03-24T04:00:00Z","v":10548367,"vw":4.454487},{"c":4.34,"h":4.51,"l":4.32,"n":14513,"o":4.45,"t":"2025-03-25T04:00:00Z","v":9552068,"vw":4.395458},{"c":4.15,"h":4.3699,"l":4.1101,"n":17533,"o":4.33,"t":"2025-03-26T04:00:00Z","v":13750658,"vw":4.218147},{"c":3.96,"h":4.1206,"l":3.95,"n":19106,"o":4.12,"t":"2025-03-27T04:00:00Z","v":13249827,"vw":4.016886},{"c":3.92,"h":4.02,"l":3.8816,"n":19583,"o":3.94,"t":"2025-03-28T04:00:00Z","v":13382593,"vw":3.938086},{"c":3.77,"h":3.8298,"l":3.66,"n":25142,"o":3.75,"t":"2025-03-31T04:00:00Z","v":19387604,"vw":3.742054},{"c":3.73,"h":3.84,"l":3.67,"n":18805,"o":3.79,"t":"2025-04-01T04:00:00Z","v":17207849,"vw":3.756152},{"c":3.39,"h":3.5,"l":2.94,"n":50424,"o":3.07,"t":"2025-04-02T04:00:00Z","v":33863259,"vw":3.363757},{"c":3.14,"h":3.2553,"l":3.09,"n":32059,"o":3.2,"t":"2025-04-03T04:00:00Z","v":18244383,"vw":3.166207},{"c":3.01,"h":3.05,"l":2.8,"n":34913,"o":2.99,"t":"2025-04-04T04:00:00Z","v":16215847,"vw":2.964863},{"c":2.96,"h":3.2,"l":2.81,"n":28286,"o":2.82,"t":"2025-04-07T04:00:00Z","v":16344007,"vw":2.981062},{"c":2.87,"h":3.095,"l":2.81,"n":25208,"o":3.09,"t":"2025-04-08T04:00:00Z","v":17815853,"vw":2.939417},{"c":3.29,"h":3.33,"l":2.83,"n":30644,"o":2.84,"t":"2025-04-09T04:00:00Z","v":30148790,"vw":3.061196},{"c":3.14,"h":3.25,"l":3.0531,"n":25057,"o":3.22,"t":"2025-04-10T04:00:00Z","v":18086953,"vw":3.151688},{"c":3.16,"h":3.19,"l":3.05,"n":20996,"o":3.14,"t":"2025-04-11T04:00:00Z","v":15871858,"vw":3.123286},{"c":3.23,"h":3.29,"l":3.13,"n":16448,"o":3.26,"t":"2025-04-14T04:00:00Z","v":14822459,"vw":3.19775},{"c":3.23,"h":3.29,"l":3.19,"n":14387,"o":3.22,"t":"2025-04-15T04:00:00Z","v":12825072,"vw":3.230417},{"c":3.2,"h":3.26,"l":3.1348,"n":13751,"o":3.18,"t":"2025-04-16T04:00:00Z","v":9914190,"vw":3.199213},{"c":3.17,"h":3.24,"l":3.15,"n":14028,"o":3.18,"t":"2025-04-17T04:00:00Z","v":16347530,"vw":3.192344},{"c":3.09,"h":3.1599,"l":3.04,"n":13090,"o":3.13,"t":"2025-04-21T04:00:00Z","v":10233116,"vw":3.095549},{"c":3.17,"h":3.25,"l":3.15,"n":10921,"o":3.18,"t":"2025-04-22T04:00:00Z","v":10182876,"vw":3.193025},{"c":3.29,"h":3.42,"l":3.23,"n":19255,"o":3.28,"t":"2025-04-23T04:00:00Z","v":18397577,"vw":3.307192},{"c":3.38,"h":3.4,"l":3.3,"n":12319,"o":3.32,"t":"2025-04-24T04:00:00Z","v":10829068,"vw":3.362265},{"c":3.38,"h":3.42,"l":3.34,"n":11868,"o":3.35,"t":"2025-04-25T04:00:00Z","v":9008991,"vw":3.376106},{"c":3.4,"h":3.4498,"l":3.3335,"n":10486,"o":3.4,"t":"2025-04-28T04:00:00Z","v":9000366,"vw":3.378111},{"c":3.4,"h":3.42,"l":3.3441,"n":11730,"o":3.38,"t":"2025-04-29T04:00:00Z","v":7613369,"vw":3.383528},{"c":3.4,"h":3.4,"l":3.27,"n":14135,"o":3.315,"t":"2025-04-30T04:00:00Z","v":11388668,"vw":3.353457},{"c":3.37,"h":3.46,"l":3.36,"n":8949,"o":3.42,"t":"2025-05-01T04:00:00Z","v":7303661,"vw":3.408693},{"c":3.49,"h":3.55,"l":3.4001,"n":18540,"o":3.41,"t":"2025-05-02T04:00:00Z","v":16600912,"vw":3.496529},{"c":3.59,"h":3.66,"l":3.46,"n":18801,"o":3.48,"t":"2025-05-05T04:00:00Z","v":12673385,"vw":3.599672},{"c":3.61,"h":3.68,"l":3.5,"n":18818,"o":3.56,"t":"2025-05-06T04:00:00Z","v":11860402,"vw":3.626588},{"c":3.68,"h":3.7,"l":3.5502,"n":20939,"o":3.6,"t":"2025-05-07T04:00:00Z","v":11142470,"vw":3.641266},{"c":3.8,"h":3.95,"l":3.78,"n":25668,"o":3.83,"t":"2025-05-08T04:00:00Z","v":15400591,"vw":3.84122},{"c":3.81,"h":3.93,"l":3.735,"n":23495,"o":3.84,"t":"2025-05-09T04:00:00Z","v":51114412,"vw":3.812197},{"c":3.88,"h":3.99,"l":3.785,"n":20483,"o":3.95,"t":"2025-05-12T04:00:00Z","v":14621137,"vw":3.856194},{"c":3.92,"h":3.97,"l":3.8701,"n":15212,"o":3.9,"t":"2025-05-13T04:00:00Z","v":9879627,"vw":3.920033},{"c":3.88,"h":3.965,"l":3.85,"n":21878,"o":3.95,"t":"2025-05-14T04:00:00Z","v":8466583,"vw":3.892053},{"c":3.89,"h":3.91,"l":3.81,"n":18034,"o":3.86,"t":"2025-05-15T04:00:00Z","v":8067110,"vw":3.873101},{"c":3.94,"h":3.95,"l":3.85,"n":13246,"o":3.89,"t":"2025-05-16T04:00:00Z","v":6490288,"vw":3.905299},{"c":3.91,"h":3.925,"l":3.8398,"n":11253,"o":3.85,"t":"2025-05-19T04:00:00Z","v":4641735,"vw":3.87752},{"c":3.93,"h":4.03,"l":3.8901,"n":14419,"o":3.9,"t":"2025-05-20T04:00:00Z","v":9421905,"vw":3.959653},{"c":3.82,"h":4.03,"l":3.81,"n":19091,"o":3.88,"t":"2025-05-21T04:00:00Z","v":15438336,"vw":3.92253},{"c":3.87,"h":3.91,"l":3.73,"n":16360,"o":3.81,"t":"2025-05-22T04:00:00Z","v":14810754,"vw":3.855498},{"c":3.76,"h":3.88,"l":3.76,"n":17772,"o":3.8,"t":"2025-05-23T04:00:00Z","v":13654758,"vw":3.807795},{"c":4.13,"h":4.155,"l":3.8303,"n":24167,"o":3.85,"t":"2025-05-27T04:00:00Z","v":19681404,"vw":4.062267},{"c":4.09,"h":4.19,"l":3.97,"n":19749,"o":4.18,"t":"2025-05-28T04:00:00Z","v":14481863,"vw":4.051913},{"c":3.99,"h":4.1752,"l":3.98,"n":12456,"o":4.14,"t":"2025-05-29T04:00:00Z","v":7648856,"vw":4.04595},{"c":3.96,"h":4,"l":3.885,"n":15106,"o":3.98,"t":"2025-05-30T04:00:00Z","v":9432585,"vw":3.945588},{"c":4.04,"h":4.05,"l":3.87,"n":16323,"o":3.925,"t":"2025-06-02T04:00:00Z","v":12714774,"vw":3.981226},{"c":3.97,"h":4.05,"l":3.93,"n":17723,"o":4.02,"t":"2025-06-03T04:00:00Z","v":11670325,"vw":3.993721},{"c":4.01,"h":4.04,"l":3.935,"n":11729,"o":3.94,"t":"2025-06-04T04:00:00Z","v":5736023,"vw":3.99917},{"c":4.07,"h":4.21,"l":4.02,"n":20655,"o":4.03,"t":"2025-06-05T04:00:00Z","v":16946936,"vw":4.116939},{"c":4.13,"h":4.16,"l":4.03,"n":14921,"o":4.09,"t":"2025-06-06T04:00:00Z","v":12315395,"vw":4.111861},{"c":4.21,"h":4.24,"l":4.1,"n":16058,"o":4.17,"t":"2025-06-09T04:00:00Z","v":9287475,"vw":4.175362},{"c":4.14,"h":4.24,"l":4.11,"n":15441,"o":4.21,"t":"2025-06-10T04:00:00Z","v":7626078,"vw":4.171392},{"c":4.16,"h":4.24,"l":4.12,"n":12550,"o":4.14,"t":"2025-06-11T04:00:00Z","v":8799897,"vw":4.186958},{"c":4.19,"h":4.22,"l":4.09,"n":13292,"o":4.14,"t":"2025-06-12T04:00:00Z","v":6419123,"vw":4.185254},{"c":4.08,"h":4.215,"l":4.055,"n":28029,"o":4.1,"t":"2025-06-13T04:00:00Z","v":18009128,"vw":4.130321},{"c":4.34,"h":4.36,"l":4.1116,"n":19000,"o":4.12,"t":"2025-06-16T04:00:00Z","v":13375870,"vw":4.256836},{"c":4.3,"h":4.4174,"l":4.26,"n":20838,"o":4.31,"t":"2025-06-17T04:00:00Z","v":17707318,"vw":4.328607},{"c":4.32,"h":4.42,"l":4.26,"n":29461,"o":4.32,"t":"2025-06-18T04:00:00Z","v":23730064,"vw":4.32874},{"c":4.23,"h":4.385,"l":4.22,"n":25400,"o":4.36,"t":"2025-06-20T04:00:00Z","v":18447374,"vw":4.265376},{"c":4.32,"h":4.34,"l":4.1305,"n":18637,"o":4.19,"t":"2025-06-23T04:00:00Z","v":14890623,"vw":4.248134},{"c":4.33,"h":4.435,"l":4.29,"n":27843,"o":4.38,"t":"2025-06-24T04:00:00Z","v":18026633,"vw":4.35445},{"c":4.87,"h":5.32,"l":4.81,"n":97492,"o":4.81,"t":"2025-06-25T04:00:00Z","v":64700199,"vw":5.017226},{"c":4.72,"h":4.895,"l":4.6001,"n":42045,"o":4.86,"t":"2025-06-26T04:00:00Z","v":37591685,"vw":4.702515},{"c":4.54,"h":4.7257,"l":4.45,"n":28565,"o":4.72,"t":"2025-06-27T04:00:00Z","v":29730848,"vw":4.576541},{"c":4.58,"h":4.7,"l":4.49,"n":29864,"o":4.61,"t":"2025-06-30T04:00:00Z","v":31194773,"vw":4.597164},{"c":4.34,"h":4.58,"l":4.3,"n":23163,"o":4.58,"t":"2025-07-01T04:00:00Z","v":17674114,"vw":4.378282},{"c":4.23,"h":4.54,"l":4.14,"n":25831,"o":4.4,"t":"2025-07-02T04:00:00Z","v":18351695,"vw":4.239194},{"c":4.35,"h":4.42,"l":4.24,"n":19985,"o":4.25,"t":"2025-07-03T04:00:00Z","v":12837670,"vw":4.352566},{"c":4.31,"h":4.35,"l":4.23,"n":21877,"o":4.25,"t":"2025-07-07T04:00:00Z","v":12500930,"vw":4.290371},{"c":4.21,"h":4.34,"l":4.21,"n":16013,"o":4.34,"t":"2025-07-08T04:00:00Z","v":8825750,"vw":4.265651},{"c":4.13,"h":4.27,"l":4.13,"n":16476,"o":4.25,"t":"2025-07-09T04:00:00Z","v":9082280,"vw":4.181938},{"c":4.11,"h":4.19,"l":4.07,"n":25044,"o":4.13,"t":"2025-07-10T04:00:00Z","v":13430329,"vw":4.125325},{"c":4.03,"h":4.13,"l":4.02,"n":18738,"o":4.07,"t":"2025-07-11T04:00:00Z","v":10289845,"vw":4.074618},{"c":4.03,"h":4.08,"l":3.9606,"n":13009,"o":4.02,"t":"2025-07-14T04:00:00Z","v":10184988,"vw":4.023625},{"c":4.07,"h":4.13,"l":4,"n":17544,"o":4.05,"t":"2025-07-15T04:00:00Z","v":9599850,"vw":4.077214},{"c":4.04,"h":4.1198,"l":3.98,"n":12702,"o":4.08,"t":"2025-07-16T04:00:00Z","v":7261842,"vw":4.04042},{"c":4.01,"h":4.07,"l":3.98,"n":13308,"o":4.04,"t":"2025-07-17T04:00:00Z","v":6150969,"vw":4.023733},{"c":3.91,"h":4.03,"l":3.89,"n":12823,"o":4.02,"t":"2025-07-18T04:00:00Z","v":5943291,"vw":3.931986},{"c":3.88,"h":3.99,"l":3.88,"n":15268,"o":3.92,"t":"2025-07-21T04:00:00Z","v":7389511,"vw":3.914533},{"c":3.96,"h":4.01,"l":3.83,"n":19790,"o":3.88,"t":"2025-07-22T04:00:00Z","v":11054474,"vw":3.936387},{"c":4.1,"h":4.1389,"l":3.96,"n":22265,"o":4.015,"t":"2025-07-23T04:00:00Z","v":16637462,"vw":4.042926},{"c":3.96,"h":4.11,"l":3.95,"n":14641,"o":4.1,"t":"2025-07-24T04:00:00Z","v":10334103,"vw":4.002238},{"c":3.91,"h":3.95,"l":3.87,"n":9384,"o":3.93,"t":"2025-07-25T04:00:00Z","v":5181214,"vw":3.89883},{"c":3.83,"h":3.93,"l":3.83,"n":11326,"o":3.91,"t":"2025-07-28T04:00:00Z","v":4968585,"vw":3.861005},{"c":3.75,"h":3.88,"l":3.72,"n":16197,"o":3.85,"t":"2025-07-29T04:00:00Z","v":8490751,"vw":3.781236},{"c":3.74,"h":3.8,"l":3.7,"n":14670,"o":3.74,"t":"2025-07-30T04:00:00Z","v":7044802,"vw":3.749969},{"c":3.69,"h":3.76,"l":3.67,"n":15541,"o":3.75,"t":"2025-07-31T04:00:00Z","v":6930465,"vw":3.71703},{"c":3.61,"h":3.65,"l":3.55,"n":18842,"o":3.62,"t":"2025-08-01T04:00:00Z","v":8738399,"vw":3.603152},{"c":3.77,"h":3.83,"l":3.65,"n":24601,"o":3.65,"t":"2025-08-04T04:00:00Z","v":12862819,"vw":3.786866},{"c":3.74,"h":3.765,"l":3.67,"n":18434,"o":3.75,"t":"2025-08-05T04:00:00Z","v":10660284,"vw":3.713322},{"c":3.71,"h":3.7799,"l":3.66,"n":14734,"o":3.74,"t":"2025-08-06T04:00:00Z","v":10912334,"vw":3.705189},{"c":3.66,"h":3.72,"l":3.57,"n":20047,"o":3.71,"t":"2025-08-07T04:00:00Z","v":9916106,"vw":3.62527},{"c":3.61,"h":3.67,"l":3.58,"n":11485,"o":3.66,"t":"2025-08-08T04:00:00Z","v":5230380,"vw":3.614525},{"c":3.58,"h":3.69,"l":3.57,"n":13868,"o":3.61,"t":"2025-08-11T04:00:00Z","v":5718407,"vw":3.621313},{"c":3.67,"h":3.68,"l":3.595,"n":17230,"o":3.6,"t":"2025-08-12T04:00:00Z","v":5998721,"vw":3.645426},{"c":3.77,"h":3.78,"l":3.6407,"n":11469,"o":3.67,"t":"2025-08-13T04:00:00Z","v":6367719,"vw":3.712404},{"c":3.69,"h":3.77,"l":3.64,"n":12483,"o":3.76,"t":"2025-08-14T04:00:00Z","v":5584283,"vw":3.677262},{"c":3.66,"h":3.71,"l":3.65,"n":9429,"o":3.67,"t":"2025-08-15T04:00:00Z","v":3760742,"vw":3.6727},{"c":3.75,"h":3.76,"l":3.638,"n":10127,"o":3.66,"t":"2025-08-18T04:00:00Z","v":6538317,"vw":3.718699},{"c":3.66,"h":3.7591,"l":3.65,"n":11482,"o":3.75,"t":"2025-08-19T04:00:00Z","v":6303036,"vw":3.684788},{"c":3.65,"h":3.66,"l":3.56,"n":11729,"o":3.62,"t":"2025-08-20T04:00:00Z","v":8979184,"vw":3.614761},{"c":3.65,"h":3.66,"l":3.585,"n":6209,"o":3.6,"t":"2025-08-21T04:00:00Z","v":4005812,"vw":3.626829},{"c":3.76,"h":3.7817,"l":3.64,"n":9317,"o":3.67,"t":"2025-08-22T04:00:00Z","v":4790890,"vw":3.736899},{"c":3.75,"h":3.77,"l":3.7,"n":7308,"o":3.76,"t":"2025-08-25T04:00:00Z","v":3036761,"vw":3.736179},{"c":3.81,"h":3.82,"l":3.725,"n":13558,"o":3.75,"t":"2025-08-26T04:00:00Z","v":7172022,"vw":3.795529},{"c":3.85,"h":3.93,"l":3.82,"n":14107,"o":3.91,"t":"2025-08-27T04:00:00Z","v":7128947,"vw":3.866415},{"c":3.83,"h":3.8684,"l":3.78,"n":10025,"o":3.86,"t":"2025-08-28T04:00:00Z","v":5470935,"vw":3.813696},{"c":3.83,"h":3.95,"l":3.79,"n":21781,"o":3.83,"t":"2025-08-29T04:00:00Z","v":11304413,"vw":3.865297},{"c":3.78,"h":3.785,"l":3.69,"n":12712,"o":3.75,"t":"2025-09-02T04:00:00Z","v":6788157,"vw":3.735123},{"c":3.77,"h":3.79,"l":3.72,"n":8244,"o":3.77,"t":"2025-09-03T04:00:00Z","v":3849341,"vw":3.75807},{"c":3.8,"h":3.8,"l":3.7,"n":12662,"o":3.745,"t":"2025-09-04T04:00:00Z","v":4791717,"vw":3.755582},{"c":3.88,"h":3.88,"l":3.7635,"n":9771,"o":3.82,"t":"2025-09-05T04:00:00Z","v":10547851,"vw":3.831837},{"c":3.86,"h":3.88,"l":3.8,"n":10493,"o":3.88,"t":"2025-09-08T04:00:00Z","v":4248809,"vw":3.833791},{"c":3.75,"h":3.865,"l":3.71,"n":11888,"o":3.86,"t":"2025-09-09T04:00:00Z","v":5395118,"vw":3.76895},{"c":3.78,"h":3.79,"l":3.69,"n":12251,"o":3.75,"t":"2025-09-10T04:00:00Z","v":4949930,"vw":3.743265},{"c":3.87,"h":3.87,"l":3.76,"n":10731,"o":3.76,"t":"2025-09-11T04:00:00Z","v":4160580,"vw":3.831093},{"c":3.9,"h":3.91,"l":3.82,"n":10697,"o":3.87,"t":"2025-09-12T04:00:00Z","v":5483627,"vw":3.87553},{"c":3.97,"h":4.05,"l":3.935,"n":17777,"o":3.95,"t":"2025-09-15T04:00:00Z","v":8449609,"vw":3.993747},{"c":4,"h":4.03,"l":3.92,"n":11860,"o":4,"t":"2025-09-16T04:00:00Z","v":5769398,"vw":3.972941},{"c":4.01,"h":4.07,"l":3.945,"n":13693,"o":3.97,"t":"2025-09-17T04:00:00Z","v":8257903,"vw":4.005175},{"c":4.2,"h":4.25,"l":4.04,"n":22037,"o":4.07,"t":"2025-09-18T04:00:00Z","v":13610670,"vw":4.158375},{"c":4.21,"h":4.24,"l":4.18,"n":15648,"o":4.23,"t":"2025-09-19T04:00:00Z","v":11635436,"vw":4.209349},{"c":4.4,"h":4.43,"l":4.17,"n":22313,"o":4.2,"t":"2025-09-22T04:00:00Z","v":16027001,"vw":4.353681},{"c":4.27,"h":4.46,"l":4.2,"n":21581,"o":4.45,"t":"2025-09-23T04:00:00Z","v":15230061,"vw":4.313863},{"c":4.27,"h":4.355,"l":4.18,"n":19476,"o":4.29,"t":"2025-09-24T04:00:00Z","v":12349618,"vw":4.253377},{"c":4.65,"h":4.66,"l":4.19,"n":65805,"o":4.31,"t":"2025-09-25T04:00:00Z","v":37810216,"vw":4.459875},{"c":4.96,"h":5.07,"l":4.6483,"n":53930,"o":4.67,"t":"2025-09-26T04:00:00Z","v":31546062,"vw":4.938889},{"c":5,"h":5.03,"l":4.92,"n":36535,"o":5,"t":"2025-09-29T04:00:00Z","v":20568277,"vw":4.985244},{"c":4.88,"h":4.98,"l":4.74,"n":27049,"o":4.96,"t":"2025-09-30T04:00:00Z","v":13598079,"vw":4.842496},{"c":4.79,"h":4.86,"l":4.72,"n":22884,"o":4.83,"t":"2025-10-01T04:00:00Z","v":12551188,"vw":4.788141},{"c":4.75,"h":4.8396,"l":4.7,"n":19201,"o":4.83,"t":"2025-10-02T04:00:00Z","v":9866029,"vw":4.741772},{"c":4.5,"h":4.68,"l":4.46,"n":28226,"o":4.66,"t":"2025-10-03T04:00:00Z","v":17145999,"vw":4.53663},{"c":4.8,"h":4.8,"l":4.51,"n":24431,"o":4.51,"t":"2025-10-06T04:00:00Z","v":12619168,"vw":4.705865},{"c":4.65,"h":4.8091,"l":4.61,"n":19145,"o":4.8,"t":"2025-10-07T04:00:00Z","v":9368803,"vw":4.687925},{"c":4.76,"h":4.79,"l":4.63,"n":16895,"o":4.65,"t":"2025-10-08T04:00:00Z","v":9201979,"vw":4.721225},{"c":4.85,"h":4.88,"l":4.69,"n":17395,"o":4.76,"t":"2025-10-09T04:00:00Z","v":8656690,"vw":4.781467},{"c":4.48,"h":4.955,"l":4.48,"n":22521,"o":4.85,"t":"2025-10-10T04:00:00Z","v":12918801,"vw":4.650527},{"c":4.55,"h":4.58,"l":4.44,"n":13304,"o":4.54,"t":"2025-10-13T04:00:00Z","v":5592658,"vw":4.526891},{"c":4.47,"h":4.54,"l":4.33,"n":15056,"o":4.45,"t":"2025-10-14T04:00:00Z","v":8735271,"vw":4.451257},{"c":4.52,"h":4.6,"l":4.425,"n":14795,"o":4.53,"t":"2025-10-15T04:00:00Z","v":9106451,"vw":4.508276},{"c":4.52,"h":4.72,"l":4.49,"n":15910,"o":4.57,"t":"2025-10-16T04:00:00Z","v":10590285,"vw":4.59565},{"c":4.49,"h":4.54,"l":4.42,"n":13527,"o":4.45,"t":"2025-10-17T04:00:00Z","v":8388105,"vw":4.483347},{"c":4.58,"h":4.64,"l":4.49,"n":12770,"o":4.53,"t":"2025-10-20T04:00:00Z","v":6833717,"vw":4.577303},{"c":4.64,"h":4.67,"l":4.5101,"n":14995,"o":4.56,"t":"2025-10-21T04:00:00Z","v":8805976,"vw":4.626769},{"c":4.51,"h":5.085,"l":4.45,"n":31543,"o":4.62,"t":"2025-10-22T04:00:00Z","v":23864353,"vw":4.665493},{"c":4.61,"h":4.65,"l":4.51,"n":11321,"o":4.53,"t":"2025-10-23T04:00:00Z","v":5759389,"vw":4.582498},{"c":4.78,"h":4.8599,"l":4.61,"n":16310,"o":4.63,"t":"2025-10-24T04:00:00Z","v":8796528,"vw":4.760576},{"c":4.8,"h":4.85,"l":4.72,"n":12798,"o":4.83,"t":"2025-10-27T04:00:00Z","v":7339179,"vw":4.786606},{"c":4.84,"h":4.91,"l":4.72,"n":18177,"o":4.83,"t":"2025-10-28T04:00:00Z","v":12700450,"vw":4.801818},{"c":4.83,"h":4.91,"l":4.74,"n":14727,"o":4.86,"t":"2025-10-29T04:00:00Z","v":10364906,"vw":4.826359},{"c":4.77,"h":4.94,"l":4.76,"n":14124,"o":4.78,"t":"2025-10-30T04:00:00Z","v":7912564,"vw":4.842303},{"c":4.88,"h":4.9099,"l":4.77,"n":14572,"o":4.79,"t":"2025-10-31T04:00:00Z","v":8018229,"vw":4.850281},{"c":4.8,"h":4.93,"l":4.71,"n":16190,"o":4.88,"t":"2025-11-03T05:00:00Z","v":10498690,"vw":4.802436},{"c":4.67,"h":4.79,"l":4.57,"n":17533,"o":4.66,"t":"2025-11-04T05:00:00Z","v":12150299,"vw":4.690241},{"c":4.75,"h":4.77,"l":4.54,"n":17774,"o":4.6,"t":"2025-11-05T05:00:00Z","v":9036353,"vw":4.696372},{"c":4.62,"h":4.78,"l":4.57,"n":13577,"o":4.76,"t":"2025-11-06T05:00:00Z","v":6827407,"vw":4.627319},{"c":4.56,"h":4.6,"l":4.44,"n":16457,"o":4.54,"t":"2025-11-07T05:00:00Z","v":10557206,"vw":4.519772},{"c":4.63,"h":4.655,"l":4.56,"n":11722,"o":4.61,"t":"2025-11-10T05:00:00Z","v":6062956,"vw":4.615043},{"c":4.56,"h":4.62,"l":4.5335,"n":13491,"o":4.61,"t":"2025-11-11T05:00:00Z","v":5333225,"vw":4.564096},{"c":4.49,"h":4.56,"l":4.46,"n":13812,"o":4.54,"t":"2025-11-12T05:00:00Z","v":7384724,"vw":4.493157},{"c":4.35,"h":4.46,"l":4.284,"n":13456,"o":4.46,"t":"2025-11-13T05:00:00Z","v":8472809,"vw":4.353912},{"c":4.31,"h":4.31,"l":4.19,"n":22718,"o":4.22,"t":"2025-11-14T05:00:00Z","v":14136389,"vw":4.286092},{"c":4.16,"h":4.3305,"l":4.14,"n":15688,"o":4.3,"t":"2025-11-17T05:00:00Z","v":7002152,"vw":4.20631},{"c":4.3,"h":4.35,"l":4.1,"n":18145,"o":4.1,"t":"2025-11-18T05:00:00Z","v":8462044,"vw":4.253131},{"c":4.22,"h":4.3283,"l":4.19,"n":12480,"o":4.3,"t":"2025-11-19T05:00:00Z","v":6360331,"vw":4.240414},{"c":4.13,"h":4.35,"l":4.13,"n":17318,"o":4.31,"t":"2025-11-20T05:00:00Z","v":8352168,"vw":4.196848},{"c":4.17,"h":4.21,"l":4.045,"n":16221,"o":4.12,"t":"2025-11-21T05:00:00Z","v":8654709,"vw":4.156645},{"c":4.15,"h":4.2863,"l":4.14,"n":18745,"o":4.21,"t":"2025-11-24T05:00:00Z","v":10178874,"vw":4.204166},{"c":4,"h":4.09,"l":3.98,"n":18747,"o":4.07,"t":"2025-11-25T05:00:00Z","v":9701527,"vw":4.044866},{"c":4.07,"h":4.12,"l":4,"n":19063,"o":4,"t":"2025-11-26T05:00:00Z","v":8354290,"vw":4.080947},{"c":4.08,"h":4.115,"l":4.06,"n":7404,"o":4.09,"t":"2025-11-28T05:00:00Z","v":3334167,"vw":4.090604},{"c":3.98,"h":4.03,"l":3.94,"n":13946,"o":4.03,"t":"2025-12-01T05:00:00Z","v":6929057,"vw":3.9893},{"c":4.06,"h":4.1,"l":4,"n":11079,"o":4.02,"t":"2025-12-02T05:00:00Z","v":4806225,"vw":4.065968},{"c":4.18,"h":4.18,"l":4.02,"n":9415,"o":4.04,"t":"2025-12-03T05:00:00Z","v":3984717,"vw":4.119376},{"c":4.25,"h":4.26,"l":4.115,"n":12170,"o":4.16,"t":"2025-12-04T05:00:00Z","v":5835132,"vw":4.188004},{"c":4.32,"h":4.36,"l":4.23,"n":11069,"o":4.26,"t":"2025-12-05T05:00:00Z","v":5118581,"vw":4.325459},{"c":4.41,"h":4.43,"l":4.34,"n":12241,"o":4.345,"t":"2025-12-08T05:00:00Z","v":4295488,"vw":4.382784},{"c":4.41,"h":4.44,"l":4.36,"n":10993,"o":4.38,"t":"2025-12-09T05:00:00Z","v":6338321,"vw":4.411783},{"c":4.38,"h":4.44,"l":4.34,"n":10033,"o":4.41,"t":"2025-12-10T05:00:00Z","v":4136016,"vw":4.400263},{"c":4.35,"h":4.415,"l":4.29,"n":9469,"o":4.37,"t":"2025-12-11T05:00:00Z","v":3818232,"vw":4.354069},{"c":4.28,"h":4.355,"l":4.2,"n":12703,"o":4.35,"t":"2025-12-12T05:00:00Z","v":5618361,"vw":4.263781},{"c":4.25,"h":4.45,"l":4.25,"n":21639,"o":4.31,"t":"2025-12-15T05:00:00Z","v":9832647,"vw":4.337178},{"c":4.39,"h":4.4397,"l":4.23,"n":21005,"o":4.23,"t":"2025-12-16T05:00:00Z","v":9717911,"vw":4.37339},{"c":4.26,"h":4.44,"l":4.2,"n":26821,"o":4.4,"t":"2025-12-17T05:00:00Z","v":14692894,"vw":4.305931},{"c":4.33,"h":4.43,"l":4.28,"n":32956,"o":4.31,"t":"2025-12-18T05:00:00Z","v":20877949,"vw":4.356477},{"c":3.77,"h":4.1,"l":3.71,"n":57405,"o":4.08,"t":"2025-12-19T05:00:00Z","v":42669531,"vw":3.831831},{"c":3.95,"h":3.99,"l":3.76,"n":32175,"o":3.805,"t":"2025-12-22T05:00:00Z","v":13290628,"vw":3.920386},{"c":4,"h":4.11,"l":3.91,"n":19836,"o":3.91,"t":"2025-12-23T05:00:00Z","v":8761128,"vw":4.023748},{"c":3.99,"h":3.995,"l":3.935,"n":7263,"o":3.96,"t":"2025-12-24T05:00:00Z","v":2241507,"vw":3.971866},{"c":3.97,"h":3.975,"l":3.895,"n":10370,"o":3.96,"t":"2025-12-26T05:00:00Z","v":4794764,"vw":3.936217},{"c":3.88,"h":3.9899,"l":3.86,"n":14856,"o":3.92,"t":"2025-12-29T05:00:00Z","v":5517850,"vw":3.905232},{"c":3.79,"h":3.88,"l":3.78,"n":16583,"o":3.87,"t":"2025-12-30T05:00:00Z","v":7408919,"vw":3.828455},{"c":3.79,"h":3.87,"l":3.76,"n":16925,"o":3.79,"t":"2025-12-31T05:00:00Z","v":8297161,"vw":3.787499},{"c":3.8,"h":3.86,"l":3.77,"n":11202,"o":3.82,"t":"2026-01-02T05:00:00Z","v":5525997,"vw":3.806604},{"c":3.88,"h":3.945,"l":3.79,"n":18387,"o":3.81,"t":"2026-01-05T05:00:00Z","v":10330702,"vw":3.854884},{"c":3.92,"h":3.935,"l":3.8401,"n":12944,"o":3.88,"t":"2026-01-06T05:00:00Z","v":6598736,"vw":3.88674},{"c":3.89,"h":4,"l":3.82,"n":17512,"o":3.95,"t":"2026-01-07T05:00:00Z","v":12096310,"vw":3.895496},{"c":3.86,"h":3.885,"l":3.785,"n":14229,"o":3.88,"t":"2026-01-08T05:00:00Z","v":11226493,"vw":3.822901},{"c":3.84,"h":3.89,"l":3.815,"n":10627,"o":3.86,"t":"2026-01-09T05:00:00Z","v":5910855,"vw":3.858287},{"c":4,"h":4.03,"l":3.785,"n":16595,"o":3.83,"t":"2026-01-12T05:00:00Z","v":9727134,"vw":3.968399},{"c":3.93,"h":4.082,"l":3.9,"n":15275,"o":4,"t":"2026-01-13T05:00:00Z","v":7867685,"vw":3.968308},{"c":3.87,"h":3.93,"l":3.81,"n":14661,"o":3.92,"t":"2026-01-14T05:00:00Z","v":8587142,"vw":3.859441},{"c":3.92,"h":3.9599,"l":3.8785,"n":14587,"o":3.88,"t":"2026-01-15T05:00:00Z","v":6240471,"vw":3.923529},{"c":3.88,"h":3.94,"l":3.86,"n":12051,"o":3.92,"t":"2026-01-16T05:00:00Z","v":5975760,"vw":3.890757},{"c":3.83,"h":3.89,"l":3.78,"n":15665,"o":3.79,"t":"2026-01-20T05:00:00Z","v":7612546,"vw":3.842995},{"c":3.8,"h":3.85,"l":3.72,"n":14418,"o":3.83,"t":"2026-01-21T05:00:00Z","v":8044137,"vw":3.782727},{"c":3.82,"h":3.88,"l":3.82,"n":13929,"o":3.85,"t":"2026-01-22T05:00:00Z","v":5183201,"vw":3.836146},{"c":3.82,"h":3.9099,"l":3.8,"n":11410,"o":3.81,"t":"2026-01-23T05:00:00Z","v":5951106,"vw":3.849489},{"c":3.81,"h":3.86,"l":3.78,"n":8838,"o":3.82,"t":"2026-01-26T05:00:00Z","v":3758761,"vw":3.814382},{"c":3.8,"h":3.8454,"l":3.761,"n":11754,"o":3.84,"t":"2026-01-27T05:00:00Z","v":7637725,"vw":3.802134},{"c":3.75,"h":3.84,"l":3.74,"n":10306,"o":3.79,"t":"2026-01-28T05:00:00Z","v":4869459,"vw":3.774073},{"c":3.66,"h":3.76,"l":3.59,"n":16009,"o":3.72,"t":"2026-01-29T05:00:00Z","v":6175000,"vw":3.64608},{"c":3.57,"h":3.67,"l":3.55,"n":17129,"o":3.62,"t":"2026-01-30T05:00:00Z","v":7902384,"vw":3.602892},{"c":3.56,"h":3.6,"l":3.545,"n":13545,"o":3.55,"t":"2026-02-02T05:00:00Z","v":5271208,"vw":3.573413},{"c":3.39,"h":3.57,"l":3.36,"n":19526,"o":3.57,"t":"2026-02-03T05:00:00Z","v":8827675,"vw":3.42706},{"c":3.46,"h":3.48,"l":3.34,"n":33309,"o":3.4,"t":"2026-02-04T05:00:00Z","v":11463657,"vw":3.42245},{"c":3.39,"h":3.49,"l":3.35,"n":26040,"o":3.4,"t":"2026-02-05T05:00:00Z","v":10432145,"vw":3.399051},{"c":3.46,"h":3.5197,"l":3.43,"n":14897,"o":3.45,"t":"2026-02-06T05:00:00Z","v":6374477,"vw":3.464978},{"c":3.47,"h":3.49,"l":3.425,"n":12294,"o":3.46,"t":"2026-02-09T05:00:00Z","v":5415414,"vw":3.462926},{"c":3.52,"h":3.59,"l":3.48,"n":12056,"o":3.49,"t":"2026-02-10T05:00:00Z","v":4605316,"vw":3.535554},{"c":3.49,"h":3.53,"l":3.4,"n":16077,"o":3.51,"t":"2026-02-11T05:00:00Z","v":5935937,"vw":3.470039},{"c":3.41,"h":3.505,"l":3.37,"n":13622,"o":3.5,"t":"2026-02-12T05:00:00Z","v":6289620,"vw":3.414339},{"c":3.46,"h":3.5168,"l":3.41,"n":12631,"o":3.43,"t":"2026-02-13T05:00:00Z","v":6330949,"vw":3.466115},{"c":3.42,"h":3.46,"l":3.38,"n":10325,"o":3.44,"t":"2026-02-17T05:00:00Z","v":4514614,"vw":3.409235},{"c":3.43,"h":3.46,"l":3.38,"n":9408,"o":3.42,"t":"2026-02-18T05:00:00Z","v":4017692,"vw":3.426521},{"c":3.43,"h":3.45,"l":3.385,"n":8437,"o":3.43,"t":"2026-02-19T05:00:00Z","v":4357619,"vw":3.41907},{"c":3.45,"h":3.49,"l":3.41,"n":8797,"o":3.43,"t":"2026-02-20T05:00:00Z","v":5556204,"vw":3.451844},{"c":3.32,"h":3.44,"l":3.31,"n":12208,"o":3.41,"t":"2026-02-23T05:00:00Z","v":6007476,"vw":3.354328},{"c":3.38,"h":3.43,"l":3.3014,"n":16070,"o":3.31,"t":"2026-02-24T05:00:00Z","v":6594418,"vw":3.379004},{"c":3.42,"h":3.44,"l":3.3514,"n":8895,"o":3.38,"t":"2026-02-25T05:00:00Z","v":3417780,"vw":3.410118},{"c":3.51,"h":3.5258,"l":3.42,"n":10830,"o":3.44,"t":"2026-02-26T05:00:00Z","v":5210313,"vw":3.492689},{"c":3.39,"h":3.48,"l":3.36,"n":11854,"o":3.455,"t":"2026-02-27T05:00:00Z","v":5636277,"vw":3.398003},{"c":3.4,"h":3.415,"l":3.3,"n":10610,"o":3.32,"t":"2026-03-02T05:00:00Z","v":5941886,"vw":3.391104},{"c":3.41,"h":3.4471,"l":3.27,"n":13201,"o":3.29,"t":"2026-03-03T05:00:00Z","v":6857946,"vw":3.364091},{"c":3.48,"h":3.55,"l":3.385,"n":12576,"o":3.42,"t":"2026-03-04T05:00:00Z","v":6634828,"vw":3.485232},{"c":3.55,"h":3.59,"l":3.47,"n":11749,"o":3.47,"t":"2026-03-05T05:00:00Z","v":5731350,"vw":3.529895},{"c":3.44,"h":3.53,"l":3.42,"n":16366,"o":3.5,"t":"2026-03-06T05:00:00Z","v":5646544,"vw":3.46581},{"c":3.48,"h":3.4999,"l":3.36,"n":11410,"o":3.4,"t":"2026-03-09T04:00:00Z","v":5802133,"vw":3.439632},{"c":3.45,"h":3.51,"l":3.44,"n":14274,"o":3.5,"t":"2026-03-10T04:00:00Z","v":6138528,"vw":3.471524},{"c":3.5,"h":3.5285,"l":3.42,"n":11379,"o":3.47,"t":"2026-03-11T04:00:00Z","v":4804938,"vw":3.469621},{"c":3.42,"h":3.51,"l":3.41,"n":9034,"o":3.46,"t":"2026-03-12T04:00:00Z","v":6506413,"vw":3.449062},{"c":3.34,"h":3.4615,"l":3.32,"n":9490,"o":3.44,"t":"2026-03-13T04:00:00Z","v":5305791,"vw":3.3586},{"c":3.3,"h":3.3899,"l":3.28,"n":18366,"o":3.34,"t":"2026-03-16T04:00:00Z","v":8476822,"vw":3.323023},{"c":3.33,"h":3.425,"l":3.31,"n":15528,"o":3.31,"t":"2026-03-17T04:00:00Z","v":11536089,"vw":3.34995},{"c":3.3,"h":3.39,"l":3.295,"n":10849,"o":3.31,"t":"2026-03-18T04:00:00Z","v":6880332,"vw":3.336039},{"c":3.3,"h":3.33,"l":3.24,"n":19010,"o":3.26,"t":"2026-03-19T04:00:00Z","v":9902891,"vw":3.270727},{"c":3.22,"h":3.31,"l":3.2,"n":18198,"o":3.29,"t":"2026-03-20T04:00:00Z","v":27513697,"vw":3.229083},{"c":3.32,"h":3.3699,"l":3.24,"n":14549,"o":3.24,"t":"2026-03-23T04:00:00Z","v":9127154,"vw":3.327836},{"c":3.23,"h":3.318,"l":3.21,"n":16511,"o":3.3,"t":"2026-03-24T04:00:00Z","v":11412865,"vw":3.239983},{"c":3.29,"h":3.36,"l":3.26,"n":14580,"o":3.26,"t":"2026-03-25T04:00:00Z","v":11967549,"vw":3.30036},{"c":3.25,"h":3.38,"l":3.24,"n":11876,"o":3.26,"t":"2026-03-26T04:00:00Z","v":6751115,"vw":3.305658},{"c":3.16,"h":3.25,"l":3.13,"n":15876,"o":3.25,"t":"2026-03-27T04:00:00Z","v":9686378,"vw":3.165167},{"c":3.15,"h":3.22,"l":3.1201,"n":16265,"o":3.17,"t":"2026-03-30T04:00:00Z","v":9008609,"vw":3.171441},{"c":3.24,"h":3.27,"l":3.18,"n":16582,"o":3.2,"t":"2026-03-31T04:00:00Z","v":9018378,"vw":3.226518},{"c":3.36,"h":3.385,"l":3.22,"n":14693,"o":3.28,"t":"2026-04-01T04:00:00Z","v":6744847,"vw":3.330569},{"c":3.46,"h":3.48,"l":3.274,"n":15638,"o":3.29,"t":"2026-04-02T04:00:00Z","v":7822749,"vw":3.418897},{"c":3.55,"h":3.59,"l":3.47,"n":14395,"o":3.48,"t":"2026-04-06T04:00:00Z","v":7688958,"vw":3.549519},{"c":3.48,"h":3.54,"l":3.44,"n":14334,"o":3.53,"t":"2026-04-07T04:00:00Z","v":9761110,"vw":3.485351},{"c":3.53,"h":3.65,"l":3.5107,"n":17684,"o":3.63,"t":"2026-04-08T04:00:00Z","v":8041361,"vw":3.573196},{"c":3.82,"h":4.0398,"l":3.73,"n":43585,"o":3.82,"t":"2026-04-09T04:00:00Z","v":23459877,"vw":3.88173},{"c":3.84,"h":3.905,"l":3.73,"n":42824,"o":3.9,"t":"2026-04-10T04:00:00Z","v":20570243,"vw":3.838998},{"c":3.87,"h":3.89,"l":3.76,"n":24664,"o":3.81,"t":"2026-04-13T04:00:00Z","v":14671143,"vw":3.843623},{"c":3.97,"h":4.05,"l":3.92,"n":21116,"o":3.94,"t":"2026-04-14T04:00:00Z","v":10608056,"vw":3.976107},{"c":4.11,"h":4.14,"l":4.0122,"n":17963,"o":4.03,"t":"2026-04-15T04:00:00Z","v":8519534,"vw":4.090575},{"c":4.69,"h":4.72,"l":4.13,"n":33305,"o":4.15,"t":"2026-04-16T04:00:00Z","v":22010472,"vw":4.472195},{"c":4.86,"h":4.94,"l":4.675,"n":41729,"o":4.68,"t":"2026-04-17T04:00:00Z","v":22597760,"vw":4.817827},{"c":5.5,"h":5.7088,"l":4.88,"n":94709,"o":4.88,"t":"2026-04-20T04:00:00Z","v":56823672,"vw":5.423536},{"c":5.61,"h":5.69,"l":5.23,"n":70876,"o":5.5,"t":"2026-04-21T04:00:00Z","v":37864762,"vw":5.509245},{"c":5.43,"h":5.79,"l":5.37,"n":40405,"o":5.67,"t":"2026-04-22T04:00:00Z","v":18147797,"vw":5.557947},{"c":5.27,"h":5.39,"l":5.14,"n":39134,"o":5.32,"t":"2026-04-23T04:00:00Z","v":19022482,"vw":5.266517},{"c":5.09,"h":5.4093,"l":4.96,"n":31753,"o":5.38,"t":"2026-04-24T04:00:00Z","v":15547560,"vw":5.065689},{"c":5.32,"h":5.32,"l":5.05,"n":23867,"o":5.09,"t":"2026-04-27T04:00:00Z","v":10416967,"vw":5.209335},{"c":5.14,"h":5.32,"l":5.1101,"n":22054,"o":5.26,"t":"2026-04-28T04:00:00Z","v":7637683,"vw":5.178945},{"c":5.38,"h":5.4384,"l":5.025,"n":30556,"o":5.12,"t":"2026-04-29T04:00:00Z","v":17196294,"vw":5.289647},{"c":5.4,"h":5.51,"l":5.22,"n":32201,"o":5.39,"t":"2026-04-30T04:00:00Z","v":15615772,"vw":5.366559},{"c":5.42,"h":5.63,"l":5.28,"n":40783,"o":5.51,"t":"2026-05-01T04:00:00Z","v":16689931,"vw":5.406706},{"c":5.58,"h":6.24,"l":5.545,"n":117473,"o":6.1,"t":"2026-05-04T04:00:00Z","v":54364658,"vw":5.840197},{"c":5.6,"h":5.875,"l":5.49,"n":57594,"o":5.75,"t":"2026-05-05T04:00:00Z","v":27156149,"vw":5.644028},{"c":5.99,"h":6.06,"l":5.36,"n":61197,"o":5.56,"t":"2026-05-06T04:00:00Z","v":27526038,"vw":5.813816},{"c":6.1,"h":6.15,"l":5.8325,"n":53636,"o":6.04,"t":"2026-05-07T04:00:00Z","v":27324151,"vw":6.009673},{"c":6.37,"h":6.61,"l":6.08,"n":84567,"o":6.25,"t":"2026-05-08T04:00:00Z","v":56713928,"vw":6.353333},{"c":6.22,"h":6.52,"l":6.12,"n":48895,"o":6.42,"t":"2026-05-11T04:00:00Z","v":27888750,"vw":6.27033},{"c":6.22,"h":6.23,"l":5.88,"n":33470,"o":6.12,"t":"2026-05-12T04:00:00Z","v":19197915,"vw":6.091178},{"c":6.1,"h":6.3399,"l":6.0001,"n":30314,"o":6.26,"t":"2026-05-13T04:00:00Z","v":16065612,"vw":6.16774},{"c":6.18,"h":6.395,"l":6.06,"n":47635,"o":6.1,"t":"2026-05-14T04:00:00Z","v":22047000,"vw":6.242407},{"c":6.19,"h":6.3,"l":5.9614,"n":32537,"o":6.07,"t":"2026-05-15T04:00:00Z","v":19598838,"vw":6.158951},{"c":6.38,"h":6.64,"l":6.1101,"n":56589,"o":6.15,"t":"2026-05-18T04:00:00Z","v":24303950,"vw":6.451059},{"c":6.21,"h":6.4351,"l":6.08,"n":40373,"o":6.29,"t":"2026-05-19T04:00:00Z","v":20610915,"vw":6.241988},{"c":6.2,"h":6.375,"l":6.1,"n":46317,"o":6.28,"t":"2026-05-20T04:00:00Z","v":36234601,"vw":6.237775},{"c":6.65,"h":6.73,"l":6.1,"n":49873,"o":6.17,"t":"2026-05-21T04:00:00Z","v":27469444,"vw":6.503593},{"c":7.91,"h":8.03,"l":6.7,"n":121208,"o":6.77,"t":"2026-05-22T04:00:00Z","v":57770924,"vw":7.660726},{"c":8.42,"h":8.6,"l":7.98,"n":162210,"o":8.51,"t":"2026-05-26T04:00:00Z","v":59277403,"vw":8.332833},{"c":8.67,"h":8.86,"l":7.875,"n":116588,"o":8.22,"t":"2026-05-27T04:00:00Z","v":51638536,"vw":8.42658},{"c":8.78,"h":9.03,"l":8.355,"n":79731,"o":8.58,"t":"2026-05-28T04:00:00Z","v":32311059,"vw":8.747796},{"c":9,"h":9.305,"l":8.72,"n":116764,"o":9.09,"t":"2026-05-29T04:00:00Z","v":45114330,"vw":9.021551},{"c":9.72,"h":9.8351,"l":8.92,"n":134610,"o":9.29,"t":"2026-06-01T04:00:00Z","v":45261837,"vw":9.530882},{"c":10.32,"h":10.33,"l":9.28,"n":146773,"o":9.58,"t":"2026-06-02T04:00:00Z","v":56396671,"vw":9.925142},{"c":10.18,"h":10.725,"l":9.73,"n":230466,"o":10.495,"t":"2026-06-03T04:00:00Z","v":90584751,"vw":10.24149},{"c":10.34,"h":10.925,"l":9.58,"n":229689,"o":9.62,"t":"2026-06-04T04:00:00Z","v":97319312,"vw":10.467118},{"c":9.41,"h":10.12,"l":9.13,"n":165590,"o":10.0648,"t":"2026-06-05T04:00:00Z","v":70459558,"vw":9.525487},{"c":9.29,"h":9.88,"l":8.99,"n":82246,"o":9.485,"t":"2026-06-08T04:00:00Z","v":31170419,"vw":9.411467},{"c":8.84,"h":9.5,"l":8.2,"n":121650,"o":9.44,"t":"2026-06-09T04:00:00Z","v":51967432,"vw":8.720958},{"c":8.82,"h":9.32,"l":8.7,"n":71589,"o":8.7,"t":"2026-06-10T04:00:00Z","v":28380431,"vw":9.02576},{"c":9.29,"h":9.34,"l":8.75,"n":69610,"o":8.76,"t":"2026-06-11T04:00:00Z","v":29720746,"vw":9.118862},{"c":9.19,"h":9.51,"l":9.05,"n":63162,"o":9.29,"t":"2026-06-12T04:00:00Z","v":22203480,"vw":9.261565},{"c":9.24,"h":9.69,"l":9.21,"n":72288,"o":9.4,"t":"2026-06-15T04:00:00Z","v":26697524,"vw":9.475324},{"c":9.17,"h":9.325,"l":8.98,"n":56581,"o":9.14,"t":"2026-06-16T04:00:00Z","v":22521054,"vw":9.119525},{"c":8.83,"h":9.3899,"l":8.83,"n":64086,"o":9.17,"t":"2026-06-17T04:00:00Z","v":22730294,"vw":9.173137},{"c":8.38,"h":9.05,"l":8.21,"n":82048,"o":8.995,"t":"2026-06-18T04:00:00Z","v":32461634,"vw":8.407578},{"c":8.79,"h":9.18,"l":8.36,"n":85597,"o":8.42,"t":"2026-06-22T04:00:00Z","v":33246151,"vw":8.914269},{"c":8.82,"h":8.98,"l":8.49,"n":70334,"o":8.55,"t":"2026-06-23T04:00:00Z","v":24723824,"vw":8.787763},{"c":8.62,"h":9.38,"l":8.55,"n":102796,"o":8.96,"t":"2026-06-24T04:00:00Z","v":39015461,"vw":8.960596},{"c":10.34,"h":10.675,"l":9.52,"n":217548,"o":9.72,"t":"2026-06-25T04:00:00Z","v":72681329,"vw":10.347037},{"c":11.4,"h":11.49,"l":9.91,"n":186626,"o":10.08,"t":"2026-06-26T04:00:00Z","v":57814605,"vw":11.017267},{"c":12.48,"h":12.61,"l":11.31,"n":159991,"o":11.315,"t":"2026-06-29T04:00:00Z","v":47656884,"vw":12.050142},{"c":12.65,"h":12.93,"l":12.075,"n":104452,"o":12.2,"t":"2026-06-30T04:00:00Z","v":35776876,"vw":12.559663},{"c":12.81,"h":13.59,"l":12.4618,"n":129455,"o":12.55,"t":"2026-07-01T04:00:00Z","v":40467881,"vw":13.023357},{"c":11.51,"h":13.0295,"l":11.2,"n":140348,"o":12.855,"t":"2026-07-02T04:00:00Z","v":50953076,"vw":11.842985},{"c":11.38,"h":12.075,"l":11.15,"n":67470,"o":11.27,"t":"2026-07-06T04:00:00Z","v":21201750,"vw":11.556648},{"c":11.1,"h":11.5,"l":10.66,"n":89575,"o":11.095,"t":"2026-07-07T04:00:00Z","v":33933347,"vw":11.134092},{"c":11.12,"h":11.18,"l":10.8,"n":66130,"o":10.9,"t":"2026-07-08T04:00:00Z","v":22559965,"vw":10.978231},{"c":11.43,"h":11.6599,"l":11.12,"n":63266,"o":11.32,"t":"2026-07-09T04:00:00Z","v":24366511,"vw":11.451906},{"c":10.97,"h":11.45,"l":10.86,"n":53267,"o":11.32,"t":"2026-07-10T04:00:00Z","v":17647362,"vw":11.006432},{"c":10.71,"h":11.02,"l":10.33,"n":61993,"o":10.9,"t":"2026-07-13T04:00:00Z","v":25937172,"vw":10.714741},{"c":11.01,"h":11.41,"l":10.62,"n":60985,"o":10.69,"t":"2026-07-14T04:00:00Z","v":22240457,"vw":11.152907},{"c":10.64,"h":11.2,"l":10.39,"n":66650,"o":11.11,"t":"2026-07-15T04:00:00Z","v":24720733,"vw":10.674424},{"c":9.16,"h":10.5065,"l":9.0501,"n":84984,"o":10.44,"t":"2026-07-16T04:00:00Z","v":29116373,"vw":9.491023},{"c":8.99,"h":9.28,"l":8.82,"n":61561,"o":8.96,"t":"2026-07-17T04:00:00Z","v":22983737,"vw":9.035116},{"c":8.83,"h":9.225,"l":8.75,"n":46389,"o":8.88,"t":"2026-07-20T04:00:00Z","v":19729288,"vw":8.908336},{"c":8.99,"h":9.05,"l":8.79,"n":51967,"o":8.99,"t":"2026-07-21T04:00:00Z","v":20628139,"vw":8.920963},{"c":8.95,"h":9.12,"l":8.73,"n":38939,"o":8.84,"t":"2026-07-22T04:00:00Z","v":12112997,"vw":8.976337},{"c":8.63,"h":8.9,"l":8.36,"n":51662,"o":8.82,"t":"2026-07-23T04:00:00Z","v":16573243,"vw":8.604408},{"c":8.54,"h":8.785,"l":8.39,"n":37043,"o":8.72,"t":"2026-07-24T04:00:00Z","v":14004088,"vw":8.555828},{"c":8.42,"h":8.82,"l":8.22,"n":45745,"o":8.7,"t":"2026-07-27T04:00:00Z","v":13784143,"vw":8.424778},{"c":8.09,"h":8.27,"l":7.71,"n":56516,"o":8.2,"t":"2026-07-28T04:00:00Z","v":21049526,"vw":7.973548},{"c":7.81,"h":8.27,"l":7.755,"n":45083,"o":8.16,"t":"2026-07-29T04:00:00Z","v":13653301,"vw":7.925223},{"c":8.44,"h":8.59,"l":7.975,"n":50190,"o":8.04,"t":"2026-07-30T04:00:00Z","v":19031148,"vw":8.362851},{"c":8.5,"h":8.81,"l":8.352,"n":51759,"o":8.7,"t":"2026-07-31T04:00:00Z","v":16339908,"vw":8.554557},{"c":8.52,"h":8.66,"l":8.2203,"n":45713,"o":8.4,"t":"2026-08-03T04:00:00Z","v":9657132,"vw":8.50778},{"c":8.87,"h":8.94,"l":8.65,"n":48782,"o":8.71,"t":"2026-08-04T04:00:00Z","v":13052098,"vw":8.84852},{"c":8.73,"h":9.085,"l":8.73,"n":50992,"o":8.81,"t":"2026-08-05T04:00:00Z","v":9969521,"vw":8.882145},{"c":8.78,"h":8.9963,"l":8.395,"n":45607,"o":8.51,"t":"2026-08-06T04:00:00Z","v":9060268,"vw":8.814649},{"c":8.98,"h":9.34,"l":8.87,"n":42899,"o":8.99,"t":"2026-08-07T04:00:00Z","v":10404026,"vw":9.022409},{"c":8.83,"h":9.12,"l":8.82,"n":45086,"o":8.94,"t":"2026-08-10T04:00:00Z","v":12162054,"vw":8.977305},{"c":8.98,"h":9.255,"l":8.8452,"n":48402,"o":8.9,"t":"2026-08-11T04:00:00Z","v":10018029,"vw":9.091623},{"c":8.77,"h":9.21,"l":8.77,"n":43359,"o":9.2,"t":"2026-08-12T04:00:00Z","v":10689444,"vw":8.892763},{"c":8.99,"h":9.08,"l":8.745,"n":43297,"o":8.81,"t":"2026-08-13T04:00:00Z","v":11386972,"vw":8.916984},{"c":8.9,"h":9.05,"l":8.79,"n":32657,"o":9.04,"t":"2026-08-14T04:00:00Z","v":7611461,"vw":8.896345},{"c":8.73,"h":8.98,"l":8.59,"n":34681,"o":8.9,"t":"2026-08-17T04:00:00Z","v":10468382,"vw":8.708957},{"c":8.58,"h":8.6462,"l":8.35,"n":36408,"o":8.51,"t":"2026-08-18T04:00:00Z","v":9209340,"vw":8.513539},{"c":8.34,"h":8.65,"l":8.18,"n":28915,"o":8.58,"t":"2026-08-19T04:00:00Z","v":7049366,"vw":8.367026},{"c":8.14,"h":8.38,"l":8.11,"n":26607,"o":8.305,"t":"2026-08-20T04:00:00Z","v":6706813,"vw":8.192929},{"c":8.04,"h":8.2701,"l":7.94,"n":27219,"o":8.22,"t":"2026-08-21T04:00:00Z","v":6778566,"vw":8.04389},{"c":7.65,"h":7.94,"l":7.62,"n":28668,"o":7.93,"t":"2026-08-24T04:00:00Z","v":8895666,"vw":7.700833},{"c":7.79,"h":7.8899,"l":7.73,"n":26895,"o":7.805,"t":"2026-08-25T04:00:00Z","v":7732106,"vw":7.806042},{"c":7.79,"h":7.8499,"l":7.66,"n":26102,"o":7.7,"t":"2026-08-26T04:00:00Z","v":6244564,"vw":7.751316},{"c":8.65,"h":8.65,"l":8.08,"n":43860,"o":8.08,"t":"2026-08-27T04:00:00Z","v":14437026,"vw":8.40508},{"c":8.16,"h":8.83,"l":8.08,"n":44255,"o":8.6,"t":"2026-08-28T04:00:00Z","v":14701745,"vw":8.286917},{"c":8.15,"h":8.33,"l":8.025,"n":28114,"o":8.12,"t":"2026-08-31T04:00:00Z","v":7954490,"vw":8.133105},{"c":7.83,"h":8.09,"l":7.75,"n":28209,"o":8.03,"t":"2026-09-01T04:00:00Z","v":9514560,"vw":7.86974},{"c":7.61,"h":7.85,"l":7.59,"n":38265,"o":7.84,"t":"2026-09-02T04:00:00Z","v":8477069,"vw":7.650826},{"c":7.7,"h":7.75,"l":7.58,"n":25175,"o":7.745,"t":"2026-09-03T04:00:00Z","v":8268131,"vw":7.681455},{"c":7.7,"h":7.78,"l":7.64,"n":23747,"o":7.67,"t":"2026-09-04T04:00:00Z","v":7883333,"vw":7.703511},{"c":7.87,"h":8.005,"l":7.53,"n":35114,"o":7.71,"t":"2026-09-08T04:00:00Z","v":13630997,"vw":7.803249},{"c":7.75,"h":7.89,"l":7.68,"n":19054,"o":7.88,"t":"2026-09-09T04:00:00Z","v":5920351,"vw":7.760204},{"c":7.54,"h":7.755,"l":7.47,"n":30733,"o":7.62,"t":"2026-09-10T04:00:00Z","v":8851942,"vw":7.588432},{"c":7.67,"h":7.7285,"l":7.6,"n":26939,"o":7.62,"t":"2026-09-11T04:00:00Z","v":6896866,"vw":7.652901},{"c":7.75,"h":7.91,"l":7.46,"n":31554,"o":7.55,"t":"2026-09-14T04:00:00Z","v":9477124,"vw":7.785222},{"c":7.8,"h":7.89,"l":7.62,"n":28394,"o":7.69,"t":"2026-09-15T04:00:00Z","v":7921112,"vw":7.789253},{"c":7.64,"h":7.925,"l":7.57,"n":30387,"o":7.79,"t":"2026-09-16T04:00:00Z","v":10792619,"vw":7.740696},{"c":7.94,"h":8.189,"l":7.73,"n":41417,"o":7.84,"t":"2026-09-17T04:00:00Z","v":12774901,"vw":8.018566},{"c":7.99,"h":8.105,"l":7.8,"n":41603,"o":8.06,"t":"2026-09-18T04:00:00Z","v":13748379,"vw":7.962239},{"c":8.53,"h":8.54,"l":8.125,"n":48665,"o":8.2,"t":"2026-09-21T04:00:00Z","v":14444217,"vw":8.371026},{"c":8.62,"h":9.22,"l":8.46,"n":79384,"o":9.14,"t":"2026-09-22T04:00:00Z","v":30024219,"vw":8.674225},{"c":8.38,"h":8.68,"l":8.32,"n":73703,"o":8.6,"t":"2026-09-23T04:00:00Z","v":25092834,"vw":8.435966},{"c":8.73,"h":8.8,"l":7.93,"n":127721,"o":8.42,"t":"2026-09-24T04:00:00Z","v":45682594,"vw":8.421131},{"c":8.21,"h":8.81,"l":8.04,"n":88663,"o":8.75,"t":"2026-09-25T04:00:00Z","v":32145376,"vw":8.275469},{"c":8.8,"h":8.98,"l":7.85,"n":87897,"o":7.94,"t":"2026-09-28T04:00:00Z","v":30430141,"vw":8.558262},{"c":8.72,"h":8.915,"l":8.325,"n":56933,"o":8.86,"t":"2026-09-29T04:00:00Z","v":20610400,"vw":8.624329},{"c":9.04,"h":9.29,"l":8.68,"n":64877,"o":8.72,"t":"2026-09-30T04:00:00Z","v":27971874,"vw":9.066277},{"c":9.18,"h":9.3,"l":8.92,"n":52799,"o":8.97,"t":"2026-10-01T04:00:00Z","v":20573169,"vw":9.094541},{"c":9.3,"h":9.37,"l":9.12,"n":51400,"o":9.35,"t":"2026-10-02T04:00:00Z","v":17172312,"vw":9.263291},{"c":9.08,"h":9.325,"l":9,"n":47206,"o":9.3,"t":"2026-10-05T04:00:00Z","v":15199626,"vw":9.088935},{"c":9.58,"h":9.72,"l":9.22,"n":61652,"o":9.22,"t":"2026-10-06T04:00:00Z","v":21717410,"vw":9.574083},{"c":8.77,"h":9.57,"l":8.73,"n":56155,"o":9.34,"t":"2026-10-07T04:00:00Z","v":19632355,"vw":9.059301},{"c":8.63,"h":9.045,"l":8.495,"n":47739,"o":8.72,"t":"2026-10-08T04:00:00Z","v":14165927,"vw":8.722895},{"c":8.91,"h":8.92,"l":8.585,"n":32081,"o":8.71,"t":"2026-10-09T04:00:00Z","v":8463009,"vw":8.777248},{"c":8.45,"h":8.86,"l":8.4201,"n":27080,"o":8.85,"t":"2026-10-12T04:00:00Z","v":7194320,"vw":8.527256},{"c":8.47,"h":8.63,"l":8.2201,"n":31410,"o":8.4,"t":"2026-10-13T04:00:00Z","v":9555929,"vw":8.47501},{"c":8.23,"h":8.44,"l":8.09,"n":40199,"o":8.28,"t":"2026-10-14T04:00:00Z","v":12717594,"vw":8.214256},{"c":8.7,"h":8.745,"l":7.96,"n":45174,"o":8.01,"t":"2026-10-15T04:00:00Z","v":15188576,"vw":8.448708},{"c":8.06,"h":8.665,"l":7.99,"n":38807,"o":8.6,"t":"2026-10-16T04:00:00Z","v":13952347,"vw":8.19002},{"c":8.16,"h":8.26,"l":7.9905,"n":28329,"o":8.25,"t":"2026-10-19T04:00:00Z","v":7877029,"vw":8.149423},{"c":8.87,"h":8.87,"l":8.005,"n":44076,"o":8.08,"t":"2026-10-20T04:00:00Z","v":16580265,"vw":8.625104},{"c":9.485,"h":9.515,"l":8.88,"n":31548,"o":8.88,"t":"2026-10-21T04:00:00Z","v":10090940,"vw":9.298042}],"volatilityBars":[{"c":8.45,"h":8.51,"l":8.45,"n":69,"o":8.51,"t":"2026-10-14T08:00:00Z","v":7918,"vw":8.495114},{"c":8.44,"h":8.44,"l":8.44,"n":2,"o":8.44,"t":"2026-10-14T08:15:00Z","v":253,"vw":8.44},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-14T08:30:00Z","v":121,"vw":8.46},{"c":8.45,"h":8.45,"l":8.45,"n":4,"o":8.45,"t":"2026-10-14T08:45:00Z","v":334,"vw":8.45},{"c":8.44,"h":8.4513,"l":8.4317,"n":22,"o":8.45,"t":"2026-10-14T09:00:00Z","v":3852,"vw":8.443354},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-14T09:15:00Z","v":286,"vw":8.45},{"c":8.45,"h":8.45,"l":8.42,"n":7,"o":8.4409,"t":"2026-10-14T09:30:00Z","v":1290,"vw":8.437958},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-14T09:45:00Z","v":162,"vw":8.45},{"c":8.44,"h":8.45,"l":8.4202,"n":8,"o":8.45,"t":"2026-10-14T10:00:00Z","v":2228,"vw":8.428062},{"c":8.43,"h":8.43,"l":8.37,"n":7,"o":8.41,"t":"2026-10-14T11:00:00Z","v":1675,"vw":8.382877},{"c":8.4,"h":8.41,"l":8.37,"n":16,"o":8.37,"t":"2026-10-14T11:15:00Z","v":2387,"vw":8.392187},{"c":8.3544,"h":8.39,"l":8.3544,"n":43,"o":8.39,"t":"2026-10-14T11:30:00Z","v":3982,"vw":8.371389},{"c":8.35,"h":8.365,"l":8.35,"n":31,"o":8.365,"t":"2026-10-14T11:45:00Z","v":8299,"vw":8.35044},{"c":8.4021,"h":8.43,"l":8.35,"n":130,"o":8.35,"t":"2026-10-14T12:00:00Z","v":11771,"vw":8.391303},{"c":8.41,"h":8.44,"l":8.38,"n":26,"o":8.43,"t":"2026-10-14T12:15:00Z","v":4310,"vw":8.399488},{"c":8.32,"h":8.39,"l":8.27,"n":202,"o":8.39,"t":"2026-10-14T12:30:00Z","v":24657,"vw":8.312129},{"c":8.28,"h":8.33,"l":8.28,"n":91,"o":8.329,"t":"2026-10-14T12:45:00Z","v":27017,"vw":8.301465},{"c":8.2701,"h":8.3,"l":8.26,"n":88,"o":8.26,"t":"2026-10-14T13:00:00Z","v":15376,"vw":8.275248},{"c":8.25,"h":8.285,"l":8.2344,"n":97,"o":8.28,"t":"2026-10-14T13:15:00Z","v":5720,"vw":8.25636},{"c":8.38,"h":8.44,"l":8.25,"n":2388,"o":8.28,"t":"2026-10-14T13:30:00Z","v":716365,"vw":8.336889},{"c":8.285,"h":8.39,"l":8.26,"n":1765,"o":8.38,"t":"2026-10-14T13:45:00Z","v":504491,"vw":8.309326},{"c":8.295,"h":8.3,"l":8.25,"n":1860,"o":8.285,"t":"2026-10-14T14:00:00Z","v":515786,"vw":8.277193},{"c":8.255,"h":8.32,"l":8.25,"n":1430,"o":8.3,"t":"2026-10-14T14:15:00Z","v":391106,"vw":8.283387},{"c":8.2523,"h":8.26,"l":8.22,"n":1126,"o":8.25,"t":"2026-10-14T14:30:00Z","v":311921,"vw":8.244003},{"c":8.27,"h":8.275,"l":8.21,"n":1095,"o":8.255,"t":"2026-10-14T14:45:00Z","v":288287,"vw":8.242514},{"c":8.165,"h":8.27,"l":8.15,"n":2143,"o":8.27,"t":"2026-10-14T15:00:00Z","v":744068,"vw":8.19066},{"c":8.175,"h":8.2299,"l":8.16,"n":1453,"o":8.1699,"t":"2026-10-14T15:15:00Z","v":445549,"vw":8.184592},{"c":8.145,"h":8.185,"l":8.12,"n":1579,"o":8.1781,"t":"2026-10-14T15:30:00Z","v":657644,"vw":8.149386},{"c":8.145,"h":8.175,"l":8.13,"n":1201,"o":8.15,"t":"2026-10-14T15:45:00Z","v":324697,"vw":8.152638},{"c":8.115,"h":8.16,"l":8.11,"n":1666,"o":8.15,"t":"2026-10-14T16:00:00Z","v":556952,"vw":8.135598},{"c":8.115,"h":8.12,"l":8.09,"n":1559,"o":8.115,"t":"2026-10-14T16:15:00Z","v":639724,"vw":8.107656},{"c":8.22,"h":8.22,"l":8.1,"n":1266,"o":8.1198,"t":"2026-10-14T16:30:00Z","v":638093,"vw":8.170059},{"c":8.235,"h":8.255,"l":8.21,"n":1138,"o":8.215,"t":"2026-10-14T16:45:00Z","v":322114,"vw":8.228333},{"c":8.25,"h":8.28,"l":8.23,"n":1215,"o":8.235,"t":"2026-10-14T17:00:00Z","v":344861,"vw":8.258284},{"c":8.205,"h":8.26,"l":8.2,"n":991,"o":8.255,"t":"2026-10-14T17:15:00Z","v":217708,"vw":8.231151},{"c":8.165,"h":8.21,"l":8.16,"n":1109,"o":8.205,"t":"2026-10-14T17:30:00Z","v":440017,"vw":8.174963},{"c":8.15,"h":8.18,"l":8.15,"n":739,"o":8.165,"t":"2026-10-14T17:45:00Z","v":169393,"vw":8.163229},{"c":8.175,"h":8.18,"l":8.14,"n":1326,"o":8.155,"t":"2026-10-14T18:00:00Z","v":382833,"vw":8.154797},{"c":8.155,"h":8.18,"l":8.15,"n":805,"o":8.175,"t":"2026-10-14T18:15:00Z","v":150591,"vw":8.164135},{"c":8.155,"h":8.17,"l":8.14,"n":1331,"o":8.155,"t":"2026-10-14T18:30:00Z","v":347154,"vw":8.152695},{"c":8.215,"h":8.24,"l":8.15,"n":1250,"o":8.15,"t":"2026-10-14T18:45:00Z","v":338170,"vw":8.20062},{"c":8.26,"h":8.265,"l":8.2,"n":1240,"o":8.215,"t":"2026-10-14T19:00:00Z","v":285782,"vw":8.230575},{"c":8.2599,"h":8.2985,"l":8.25,"n":1328,"o":8.255,"t":"2026-10-14T19:15:00Z","v":301605,"vw":8.275354},{"c":8.265,"h":8.29,"l":8.25,"n":1617,"o":8.255,"t":"2026-10-14T19:30:00Z","v":418926,"vw":8.275404},{"c":8.225,"h":8.27,"l":8.2,"n":4123,"o":8.2661,"t":"2026-10-14T19:45:00Z","v":1299391,"vw":8.232342},{"c":8.2,"h":8.23,"l":8.2,"n":36,"o":8.22,"t":"2026-10-14T20:00:00Z","v":578922,"vw":8.229961},{"c":8.16,"h":8.215,"l":8.1593,"n":42,"o":8.215,"t":"2026-10-14T20:15:00Z","v":6922,"vw":8.181901},{"c":8.19,"h":8.2,"l":8.15,"n":15,"o":8.2,"t":"2026-10-14T20:30:00Z","v":3079,"vw":8.185591},{"c":8.1532,"h":8.18,"l":8.1532,"n":3,"o":8.18,"t":"2026-10-14T20:45:00Z","v":400,"vw":8.1616},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-14T21:00:00Z","v":550,"vw":8.18},{"c":8.17,"h":8.18,"l":8.1601,"n":31,"o":8.1601,"t":"2026-10-14T21:15:00Z","v":5195,"vw":8.165001},{"c":8.16,"h":8.19,"l":8.16,"n":13,"o":8.18,"t":"2026-10-14T21:30:00Z","v":2679,"vw":8.166215},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-14T21:45:00Z","v":117,"vw":8.17},{"c":8.17,"h":8.17,"l":8.15,"n":7,"o":8.15,"t":"2026-10-14T22:00:00Z","v":997,"vw":8.156078},{"c":8.1546,"h":8.1546,"l":8.15,"n":7,"o":8.1535,"t":"2026-10-14T22:15:00Z","v":2314,"vw":8.151913},{"c":8.09,"h":8.1502,"l":8.09,"n":32,"o":8.1502,"t":"2026-10-14T22:30:00Z","v":19794,"vw":8.108135},{"c":8.03,"h":8.08,"l":8.03,"n":44,"o":8.07,"t":"2026-10-14T22:45:00Z","v":11479,"vw":8.048641},{"c":8.08,"h":8.09,"l":8.04,"n":48,"o":8.04,"t":"2026-10-14T23:00:00Z","v":14552,"vw":8.064499},{"c":8.06,"h":8.0808,"l":8.06,"n":9,"o":8.0808,"t":"2026-10-14T23:15:00Z","v":846,"vw":8.077829},{"c":8.07,"h":8.074,"l":8.07,"n":12,"o":8.07,"t":"2026-10-14T23:30:00Z","v":4198,"vw":8.070384},{"c":8.05,"h":8.07,"l":8.03,"n":34,"o":8.07,"t":"2026-10-14T23:45:00Z","v":7236,"vw":8.056853},{"c":8,"h":8.08,"l":8,"n":142,"o":8.06,"t":"2026-10-15T08:00:00Z","v":16914,"vw":8.042086},{"c":7.9802,"h":8.0105,"l":7.98,"n":42,"o":8.0105,"t":"2026-10-15T08:15:00Z","v":11732,"vw":7.993485},{"c":7.98,"h":7.98,"l":7.98,"n":17,"o":7.98,"t":"2026-10-15T08:30:00Z","v":1891,"vw":7.98},{"c":8,"h":8.01,"l":7.99,"n":18,"o":8,"t":"2026-10-15T08:45:00Z","v":3925,"vw":8.002238},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-15T09:00:00Z","v":317,"vw":8},{"c":8.03,"h":8.03,"l":8.01,"n":15,"o":8.03,"t":"2026-10-15T09:15:00Z","v":1757,"vw":8.0175},{"c":8.01,"h":8.02,"l":8.01,"n":29,"o":8.02,"t":"2026-10-15T09:30:00Z","v":4913,"vw":8.0104},{"c":8,"h":8.0021,"l":8,"n":15,"o":8.0021,"t":"2026-10-15T09:45:00Z","v":1604,"vw":8.000323},{"c":8,"h":8.04,"l":7.9712,"n":45,"o":8.02,"t":"2026-10-15T10:00:00Z","v":2211,"vw":8.008699},{"c":8,"h":8,"l":8,"n":6,"o":8,"t":"2026-10-15T10:15:00Z","v":1470,"vw":8},{"c":8,"h":8,"l":7.9987,"n":31,"o":7.9987,"t":"2026-10-15T10:30:00Z","v":7920,"vw":7.999963},{"c":7.9103,"h":7.99,"l":7.9059,"n":128,"o":7.99,"t":"2026-10-15T10:45:00Z","v":10021,"vw":7.965045},{"c":7.9365,"h":7.97,"l":7.92,"n":99,"o":7.96,"t":"2026-10-15T11:00:00Z","v":12949,"vw":7.943325},{"c":7.95,"h":7.97,"l":7.93,"n":74,"o":7.96,"t":"2026-10-15T11:15:00Z","v":10443,"vw":7.947798},{"c":7.97,"h":7.98,"l":7.9403,"n":39,"o":7.97,"t":"2026-10-15T11:30:00Z","v":19364,"vw":7.954029},{"c":7.9508,"h":7.96,"l":7.94,"n":23,"o":7.96,"t":"2026-10-15T11:45:00Z","v":9313,"vw":7.945767},{"c":7.97,"h":7.97,"l":7.95,"n":38,"o":7.95,"t":"2026-10-15T12:00:00Z","v":12198,"vw":7.961767},{"c":7.98,"h":7.98,"l":7.96,"n":11,"o":7.96,"t":"2026-10-15T12:15:00Z","v":2026,"vw":7.966873},{"c":7.9403,"h":7.96,"l":7.92,"n":55,"o":7.96,"t":"2026-10-15T12:30:00Z","v":9630,"vw":7.943549},{"c":7.9,"h":7.95,"l":7.9,"n":47,"o":7.94,"t":"2026-10-15T12:45:00Z","v":30600,"vw":7.911758},{"c":7.9,"h":7.91,"l":7.9,"n":67,"o":7.91,"t":"2026-10-15T13:00:00Z","v":33471,"vw":7.900762},{"c":8.04,"h":8.04,"l":7.89,"n":142,"o":7.9013,"t":"2026-10-15T13:15:00Z","v":31845,"vw":7.951368},{"c":8.175,"h":8.1886,"l":7.96,"n":3188,"o":8.01,"t":"2026-10-15T13:30:00Z","v":1036629,"vw":8.085361},{"c":8.14,"h":8.195,"l":8.07,"n":2242,"o":8.17,"t":"2026-10-15T13:45:00Z","v":533136,"vw":8.131467},{"c":8.195,"h":8.255,"l":8.12,"n":2049,"o":8.13,"t":"2026-10-15T14:00:00Z","v":514064,"vw":8.195862},{"c":8.165,"h":8.22,"l":8.15,"n":1440,"o":8.2,"t":"2026-10-15T14:15:00Z","v":296718,"vw":8.181892},{"c":8.2099,"h":8.225,"l":8.14,"n":1473,"o":8.16,"t":"2026-10-15T14:30:00Z","v":352217,"vw":8.182838},{"c":8.255,"h":8.26,"l":8.175,"n":1420,"o":8.2101,"t":"2026-10-15T14:45:00Z","v":533480,"vw":8.205088},{"c":8.375,"h":8.38,"l":8.23,"n":1601,"o":8.255,"t":"2026-10-15T15:00:00Z","v":500366,"vw":8.3077},{"c":8.36,"h":8.4099,"l":8.36,"n":1934,"o":8.38,"t":"2026-10-15T15:15:00Z","v":752275,"vw":8.388493},{"c":8.385,"h":8.4199,"l":8.33,"n":1758,"o":8.365,"t":"2026-10-15T15:30:00Z","v":760538,"vw":8.384224},{"c":8.415,"h":8.44,"l":8.375,"n":1403,"o":8.385,"t":"2026-10-15T15:45:00Z","v":366112,"vw":8.41051},{"c":8.44,"h":8.44,"l":8.36,"n":2082,"o":8.415,"t":"2026-10-15T16:00:00Z","v":781569,"vw":8.404029},{"c":8.45,"h":8.465,"l":8.4,"n":1749,"o":8.4399,"t":"2026-10-15T16:15:00Z","v":569874,"vw":8.433081},{"c":8.485,"h":8.485,"l":8.445,"n":1086,"o":8.45,"t":"2026-10-15T16:30:00Z","v":246888,"vw":8.466872},{"c":8.485,"h":8.495,"l":8.45,"n":1297,"o":8.485,"t":"2026-10-15T16:45:00Z","v":383211,"vw":8.471758},{"c":8.46,"h":8.5185,"l":8.455,"n":1476,"o":8.49,"t":"2026-10-15T17:00:00Z","v":373240,"vw":8.4875},{"c":8.47,"h":8.48,"l":8.45,"n":934,"o":8.46,"t":"2026-10-15T17:15:00Z","v":181073,"vw":8.467228},{"c":8.481,"h":8.49,"l":8.47,"n":607,"o":8.4701,"t":"2026-10-15T17:30:00Z","v":101380,"vw":8.482839},{"c":8.485,"h":8.49,"l":8.465,"n":721,"o":8.485,"t":"2026-10-15T17:45:00Z","v":131368,"vw":8.48097},{"c":8.46,"h":8.49,"l":8.45,"n":915,"o":8.485,"t":"2026-10-15T18:00:00Z","v":210918,"vw":8.46366},{"c":8.43,"h":8.46,"l":8.4123,"n":1267,"o":8.46,"t":"2026-10-15T18:15:00Z","v":264150,"vw":8.439912},{"c":8.47,"h":8.47,"l":8.41,"n":909,"o":8.42,"t":"2026-10-15T18:30:00Z","v":159583,"vw":8.446103},{"c":8.545,"h":8.55,"l":8.455,"n":1682,"o":8.465,"t":"2026-10-15T18:45:00Z","v":430042,"vw":8.492685},{"c":8.6039,"h":8.605,"l":8.545,"n":1442,"o":8.545,"t":"2026-10-15T19:00:00Z","v":589481,"vw":8.566152},{"c":8.63,"h":8.65,"l":8.6,"n":1488,"o":8.6,"t":"2026-10-15T19:15:00Z","v":487824,"vw":8.632392},{"c":8.715,"h":8.72,"l":8.63,"n":2149,"o":8.63,"t":"2026-10-15T19:30:00Z","v":745595,"vw":8.680215},{"c":8.705,"h":8.745,"l":8.675,"n":5203,"o":8.715,"t":"2026-10-15T19:45:00Z","v":1914433,"vw":8.711378},{"c":8.6998,"h":8.7,"l":8.6701,"n":60,"o":8.7,"t":"2026-10-15T20:00:00Z","v":1623188,"vw":8.699964},{"c":8.66,"h":8.69,"l":8.63,"n":33,"o":8.69,"t":"2026-10-15T20:15:00Z","v":1023,"vw":8.6588},{"c":8.7,"h":8.7,"l":8.61,"n":70,"o":8.69,"t":"2026-10-15T20:30:00Z","v":7718,"vw":8.690272},{"c":8.65,"h":8.66,"l":8.6162,"n":18,"o":8.6162,"t":"2026-10-15T20:45:00Z","v":12036,"vw":8.619976},{"c":8.65,"h":8.65,"l":8.6077,"n":25,"o":8.64,"t":"2026-10-15T21:00:00Z","v":2455,"vw":8.637029},{"c":8.68,"h":8.68,"l":8.65,"n":16,"o":8.65,"t":"2026-10-15T21:15:00Z","v":71334,"vw":8.661204},{"c":8.6501,"h":8.6501,"l":8.6501,"n":3,"o":8.6501,"t":"2026-10-15T21:30:00Z","v":4051,"vw":8.6501},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-15T21:45:00Z","v":2098,"vw":8.68},{"c":8.66,"h":8.66,"l":8.66,"n":4,"o":8.66,"t":"2026-10-15T22:00:00Z","v":3010,"vw":8.66},{"c":8.6085,"h":8.68,"l":8.6085,"n":2,"o":8.68,"t":"2026-10-15T22:15:00Z","v":300,"vw":8.632333},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-15T22:30:00Z","v":586,"vw":8.64},{"c":8.6145,"h":8.65,"l":8.6145,"n":3,"o":8.65,"t":"2026-10-15T22:45:00Z","v":1215,"vw":8.635208},{"c":8.6099,"h":8.65,"l":8.6099,"n":6,"o":8.6407,"t":"2026-10-15T23:30:00Z","v":1048,"vw":8.631248},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-15T23:45:00Z","v":121,"vw":8.63},{"c":8.71,"h":8.74,"l":8.67,"n":146,"o":8.68,"t":"2026-10-16T08:00:00Z","v":16955,"vw":8.686045},{"c":8.7195,"h":8.7195,"l":8.7195,"n":3,"o":8.7195,"t":"2026-10-16T08:30:00Z","v":144,"vw":8.7195},{"c":8.7,"h":8.7196,"l":8.7,"n":19,"o":8.7161,"t":"2026-10-16T08:45:00Z","v":1087,"vw":8.711938},{"c":8.71,"h":8.71,"l":8.7,"n":4,"o":8.7,"t":"2026-10-16T09:00:00Z","v":500,"vw":8.705},{"c":8.7182,"h":8.7188,"l":8.7182,"n":6,"o":8.7188,"t":"2026-10-16T09:30:00Z","v":1144,"vw":8.7185},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-16T09:45:00Z","v":100,"vw":8.72},{"c":8.6,"h":8.69,"l":8.6,"n":29,"o":8.69,"t":"2026-10-16T10:00:00Z","v":3759,"vw":8.637254},{"c":8.68,"h":8.68,"l":8.65,"n":22,"o":8.65,"t":"2026-10-16T10:15:00Z","v":6092,"vw":8.650528},{"c":8.6528,"h":8.6528,"l":8.6528,"n":1,"o":8.6528,"t":"2026-10-16T10:30:00Z","v":250,"vw":8.6528},{"c":8.68,"h":8.68,"l":8.68,"n":7,"o":8.68,"t":"2026-10-16T11:00:00Z","v":3920,"vw":8.68},{"c":8.66,"h":8.68,"l":8.66,"n":12,"o":8.68,"t":"2026-10-16T11:15:00Z","v":1592,"vw":8.674958},{"c":8.65,"h":8.69,"l":8.65,"n":15,"o":8.68,"t":"2026-10-16T11:30:00Z","v":2137,"vw":8.682857},{"c":8.65,"h":8.65,"l":8.63,"n":8,"o":8.63,"t":"2026-10-16T11:45:00Z","v":2165,"vw":8.645385},{"c":8.61,"h":8.65,"l":8.61,"n":4,"o":8.65,"t":"2026-10-16T12:00:00Z","v":4402,"vw":8.610975},{"c":8.63,"h":8.63,"l":8.61,"n":14,"o":8.62,"t":"2026-10-16T12:15:00Z","v":6552,"vw":8.62036},{"c":8.64,"h":8.645,"l":8.6328,"n":8,"o":8.645,"t":"2026-10-16T12:30:00Z","v":807,"vw":8.639707},{"c":8.6,"h":8.63,"l":8.6,"n":18,"o":8.63,"t":"2026-10-16T12:45:00Z","v":20064,"vw":8.611324},{"c":8.6193,"h":8.6193,"l":8.6,"n":25,"o":8.61,"t":"2026-10-16T13:00:00Z","v":3092,"vw":8.605606},{"c":8.59,"h":8.61,"l":8.55,"n":36,"o":8.61,"t":"2026-10-16T13:15:00Z","v":17506,"vw":8.571507},{"c":8.5492,"h":8.665,"l":8.4709,"n":2353,"o":8.6,"t":"2026-10-16T13:30:00Z","v":619580,"vw":8.553613},{"c":8.435,"h":8.5599,"l":8.42,"n":1607,"o":8.5492,"t":"2026-10-16T13:45:00Z","v":430105,"vw":8.488222},{"c":8.465,"h":8.49,"l":8.405,"n":1718,"o":8.435,"t":"2026-10-16T14:00:00Z","v":396343,"vw":8.44136},{"c":8.355,"h":8.485,"l":8.335,"n":1497,"o":8.47,"t":"2026-10-16T14:15:00Z","v":345409,"vw":8.419769},{"c":8.4299,"h":8.435,"l":8.34,"n":1193,"o":8.355,"t":"2026-10-16T14:30:00Z","v":300006,"vw":8.39783},{"c":8.3616,"h":8.4481,"l":8.355,"n":895,"o":8.4278,"t":"2026-10-16T14:45:00Z","v":349877,"vw":8.397985},{"c":8.245,"h":8.3699,"l":8.215,"n":1755,"o":8.3622,"t":"2026-10-16T15:00:00Z","v":759851,"vw":8.309848},{"c":8.275,"h":8.285,"l":8.21,"n":1172,"o":8.24,"t":"2026-10-16T15:15:00Z","v":432943,"vw":8.246193},{"c":8.2586,"h":8.285,"l":8.21,"n":1111,"o":8.275,"t":"2026-10-16T15:30:00Z","v":294847,"vw":8.24486},{"c":8.19,"h":8.26,"l":8.1625,"n":1544,"o":8.255,"t":"2026-10-16T15:45:00Z","v":481499,"vw":8.21052},{"c":8.2699,"h":8.27,"l":8.18,"n":953,"o":8.185,"t":"2026-10-16T16:00:00Z","v":296471,"vw":8.216686},{"c":8.235,"h":8.2782,"l":8.2201,"n":942,"o":8.27,"t":"2026-10-16T16:15:00Z","v":259419,"vw":8.248793},{"c":8.225,"h":8.235,"l":8.19,"n":863,"o":8.235,"t":"2026-10-16T16:30:00Z","v":288910,"vw":8.211902},{"c":8.21,"h":8.24,"l":8.19,"n":698,"o":8.23,"t":"2026-10-16T16:45:00Z","v":175704,"vw":8.210452},{"c":8.125,"h":8.22,"l":8.12,"n":1270,"o":8.215,"t":"2026-10-16T17:00:00Z","v":358516,"vw":8.1552},{"c":8.145,"h":8.15,"l":8.1,"n":1379,"o":8.12,"t":"2026-10-16T17:15:00Z","v":425027,"vw":8.123371},{"c":8.15,"h":8.18,"l":8.13,"n":787,"o":8.145,"t":"2026-10-16T17:30:00Z","v":191983,"vw":8.147971},{"c":8.125,"h":8.16,"l":8.12,"n":768,"o":8.15,"t":"2026-10-16T17:45:00Z","v":196812,"vw":8.133888},{"c":8.135,"h":8.14,"l":8.08,"n":1192,"o":8.1226,"t":"2026-10-16T18:00:00Z","v":318036,"vw":8.110277},{"c":8.135,"h":8.14,"l":8.11,"n":852,"o":8.13,"t":"2026-10-16T18:15:00Z","v":184227,"vw":8.124856},{"c":8.095,"h":8.14,"l":8.09,"n":1235,"o":8.135,"t":"2026-10-16T18:30:00Z","v":328228,"vw":8.117096},{"c":8.0498,"h":8.105,"l":8.0412,"n":1372,"o":8.095,"t":"2026-10-16T18:45:00Z","v":354700,"vw":8.074797},{"c":8.06,"h":8.06,"l":7.99,"n":1945,"o":8.0497,"t":"2026-10-16T19:00:00Z","v":895403,"vw":8.012163},{"c":8.09,"h":8.1,"l":8.02,"n":1349,"o":8.06,"t":"2026-10-16T19:15:00Z","v":452168,"vw":8.061042},{"c":8.035,"h":8.1072,"l":8.03,"n":1887,"o":8.0918,"t":"2026-10-16T19:30:00Z","v":630410,"vw":8.057986},{"c":8.055,"h":8.09,"l":8.02,"n":5552,"o":8.03,"t":"2026-10-16T19:45:00Z","v":2448208,"vw":8.055124},{"c":8.08,"h":8.12,"l":8.04,"n":125,"o":8.06,"t":"2026-10-16T20:00:00Z","v":658475,"vw":8.060302},{"c":8.0805,"h":8.0805,"l":8.0708,"n":3,"o":8.0708,"t":"2026-10-16T20:15:00Z","v":1180,"vw":8.072857},{"c":8.1,"h":8.1,"l":8.08,"n":12,"o":8.1,"t":"2026-10-16T20:30:00Z","v":3305,"vw":8.091074},{"c":8.1,"h":8.1188,"l":8.08,"n":22,"o":8.09,"t":"2026-10-16T20:45:00Z","v":4669,"vw":8.089367},{"c":8.1,"h":8.1185,"l":8.08,"n":6,"o":8.08,"t":"2026-10-16T21:00:00Z","v":1735,"vw":8.096578},{"c":8.0812,"h":8.1,"l":8.08,"n":7,"o":8.08,"t":"2026-10-16T21:15:00Z","v":6044,"vw":8.082318},{"c":8.05,"h":8.09,"l":8.05,"n":25,"o":8.08,"t":"2026-10-16T21:30:00Z","v":14145,"vw":8.052091},{"c":8.09,"h":8.09,"l":8.0885,"n":2,"o":8.0885,"t":"2026-10-16T22:00:00Z","v":600,"vw":8.089},{"c":8.08,"h":8.08,"l":8.05,"n":18,"o":8.07,"t":"2026-10-16T22:15:00Z","v":3889,"vw":8.057898},{"c":8.04,"h":8.06,"l":8.04,"n":17,"o":8.06,"t":"2026-10-16T22:30:00Z","v":4904,"vw":8.04177},{"c":8.05,"h":8.06,"l":8.04,"n":7,"o":8.06,"t":"2026-10-16T22:45:00Z","v":3663,"vw":8.043584},{"c":8.04,"h":8.084,"l":8.04,"n":5,"o":8.084,"t":"2026-10-16T23:00:00Z","v":1704,"vw":8.0675},{"c":8.04,"h":8.04,"l":8.04,"n":3,"o":8.04,"t":"2026-10-16T23:15:00Z","v":570,"vw":8.04},{"c":8.06,"h":8.06,"l":8.05,"n":4,"o":8.05,"t":"2026-10-16T23:45:00Z","v":2744,"vw":8.057313},{"c":8.1366,"h":8.2261,"l":8.13,"n":213,"o":8.19,"t":"2026-10-19T08:00:00Z","v":125623,"vw":8.18878},{"c":8.18,"h":8.22,"l":8.18,"n":25,"o":8.22,"t":"2026-10-19T08:15:00Z","v":7453,"vw":8.1866},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-19T08:30:00Z","v":1030,"vw":8.19},{"c":8.19,"h":8.19,"l":8.18,"n":6,"o":8.18,"t":"2026-10-19T08:45:00Z","v":5108,"vw":8.180233},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-19T09:00:00Z","v":100,"vw":8.16},{"c":8.1501,"h":8.1501,"l":8.15,"n":9,"o":8.15,"t":"2026-10-19T09:15:00Z","v":1180,"vw":8.150016},{"c":8.161,"h":8.18,"l":8.161,"n":3,"o":8.18,"t":"2026-10-19T09:45:00Z","v":1040,"vw":8.1705},{"c":8.19,"h":8.19,"l":8.16,"n":8,"o":8.16,"t":"2026-10-19T10:30:00Z","v":2019,"vw":8.183198},{"c":8.1928,"h":8.202,"l":8.17,"n":44,"o":8.17,"t":"2026-10-19T11:00:00Z","v":10902,"vw":8.18453},{"c":8.1801,"h":8.1801,"l":8.1801,"n":2,"o":8.1801,"t":"2026-10-19T11:15:00Z","v":103,"vw":8.1801},{"c":8.17,"h":8.18,"l":8.17,"n":18,"o":8.18,"t":"2026-10-19T11:30:00Z","v":2252,"vw":8.174499},{"c":8.1878,"h":8.1892,"l":8.17,"n":9,"o":8.17,"t":"2026-10-19T11:45:00Z","v":4885,"vw":8.171127},{"c":8.2,"h":8.23,"l":8.18,"n":34,"o":8.18,"t":"2026-10-19T12:00:00Z","v":7993,"vw":8.212327},{"c":8.19,"h":8.22,"l":8.19,"n":11,"o":8.2199,"t":"2026-10-19T12:15:00Z","v":4244,"vw":8.206344},{"c":8.201,"h":8.22,"l":8.19,"n":52,"o":8.2,"t":"2026-10-19T12:30:00Z","v":37035,"vw":8.204231},{"c":8.1994,"h":8.22,"l":8.1994,"n":12,"o":8.22,"t":"2026-10-19T12:45:00Z","v":4061,"vw":8.211462},{"c":8.17,"h":8.2116,"l":8.17,"n":79,"o":8.1901,"t":"2026-10-19T13:00:00Z","v":11608,"vw":8.17932},{"c":8.25,"h":8.26,"l":8.16,"n":163,"o":8.18,"t":"2026-10-19T13:15:00Z","v":45789,"vw":8.207439},{"c":8.07,"h":8.26,"l":8.06,"n":2207,"o":8.25,"t":"2026-10-19T13:30:00Z","v":689673,"vw":8.16012},{"c":8.065,"h":8.1,"l":8.035,"n":1319,"o":8.065,"t":"2026-10-19T13:45:00Z","v":381464,"vw":8.069875},{"c":8.065,"h":8.07,"l":7.9905,"n":1355,"o":8.065,"t":"2026-10-19T14:00:00Z","v":261524,"vw":8.030687},{"c":8.1,"h":8.11,"l":8.06,"n":926,"o":8.065,"t":"2026-10-19T14:15:00Z","v":181709,"vw":8.080834},{"c":8.09,"h":8.105,"l":8.0535,"n":1130,"o":8.0992,"t":"2026-10-19T14:30:00Z","v":250672,"vw":8.081902},{"c":8.11,"h":8.13,"l":8.08,"n":1121,"o":8.095,"t":"2026-10-19T14:45:00Z","v":368181,"vw":8.109393},{"c":8.1101,"h":8.12,"l":8.09,"n":1120,"o":8.105,"t":"2026-10-19T15:00:00Z","v":317044,"vw":8.109624},{"c":8.14,"h":8.14,"l":8.105,"n":898,"o":8.11,"t":"2026-10-19T15:15:00Z","v":203625,"vw":8.123132},{"c":8.16,"h":8.17,"l":8.125,"n":789,"o":8.14,"t":"2026-10-19T15:30:00Z","v":176601,"vw":8.148839},{"c":8.1701,"h":8.18,"l":8.1426,"n":934,"o":8.16,"t":"2026-10-19T15:45:00Z","v":219796,"vw":8.164705},{"c":8.16,"h":8.19,"l":8.13,"n":857,"o":8.18,"t":"2026-10-19T16:00:00Z","v":168860,"vw":8.157195},{"c":8.1584,"h":8.16,"l":8.14,"n":555,"o":8.155,"t":"2026-10-19T16:15:00Z","v":97981,"vw":8.153826},{"c":8.16,"h":8.165,"l":8.14,"n":564,"o":8.155,"t":"2026-10-19T16:30:00Z","v":117617,"vw":8.155359},{"c":8.12,"h":8.17,"l":8.12,"n":752,"o":8.16,"t":"2026-10-19T16:45:00Z","v":146793,"vw":8.142006},{"c":8.155,"h":8.155,"l":8.12,"n":843,"o":8.1222,"t":"2026-10-19T17:00:00Z","v":145192,"vw":8.133652},{"c":8.155,"h":8.17,"l":8.15,"n":707,"o":8.1579,"t":"2026-10-19T17:15:00Z","v":110268,"vw":8.159204},{"c":8.165,"h":8.175,"l":8.1519,"n":727,"o":8.155,"t":"2026-10-19T17:30:00Z","v":107724,"vw":8.160521},{"c":8.1784,"h":8.18,"l":8.13,"n":981,"o":8.16,"t":"2026-10-19T17:45:00Z","v":301239,"vw":8.150352},{"c":8.16,"h":8.19,"l":8.15,"n":844,"o":8.18,"t":"2026-10-19T18:00:00Z","v":225279,"vw":8.164438},{"c":8.145,"h":8.175,"l":8.14,"n":806,"o":8.155,"t":"2026-10-19T18:15:00Z","v":284484,"vw":8.151555},{"c":8.18,"h":8.18,"l":8.14,"n":632,"o":8.145,"t":"2026-10-19T18:30:00Z","v":123841,"vw":8.158558},{"c":8.185,"h":8.2,"l":8.18,"n":780,"o":8.18,"t":"2026-10-19T18:45:00Z","v":130968,"vw":8.188537},{"c":8.2,"h":8.21,"l":8.185,"n":818,"o":8.19,"t":"2026-10-19T19:00:00Z","v":195920,"vw":8.196148},{"c":8.2147,"h":8.2485,"l":8.1948,"n":1018,"o":8.1989,"t":"2026-10-19T19:15:00Z","v":207547,"vw":8.217825},{"c":8.2325,"h":8.24,"l":8.2101,"n":1259,"o":8.215,"t":"2026-10-19T19:30:00Z","v":358808,"vw":8.22869},{"c":8.155,"h":8.24,"l":8.15,"n":3181,"o":8.23,"t":"2026-10-19T19:45:00Z","v":1127090,"vw":8.190414},{"c":8.2,"h":8.2,"l":8.1439,"n":30,"o":8.16,"t":"2026-10-19T20:00:00Z","v":540719,"vw":8.160003},{"c":8.16,"h":8.17,"l":8.16,"n":4,"o":8.17,"t":"2026-10-19T20:15:00Z","v":650,"vw":8.162936},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-19T20:30:00Z","v":100,"vw":8.19},{"c":8.19,"h":8.19,"l":8.1701,"n":4,"o":8.1701,"t":"2026-10-19T20:45:00Z","v":901,"vw":8.181086},{"c":8.18,"h":8.18,"l":8.1703,"n":5,"o":8.1703,"t":"2026-10-19T21:30:00Z","v":364,"vw":8.173524},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-19T21:45:00Z","v":500,"vw":8.17},{"c":8.17,"h":8.18,"l":8.17,"n":5,"o":8.17,"t":"2026-10-19T22:15:00Z","v":482,"vw":8.1725},{"c":8.2,"h":8.24,"l":8.1897,"n":113,"o":8.1897,"t":"2026-10-19T22:30:00Z","v":1820,"vw":8.212866},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-19T22:45:00Z","v":600,"vw":8.2},{"c":8.18,"h":8.1983,"l":8.18,"n":2,"o":8.1983,"t":"2026-10-19T23:00:00Z","v":304,"vw":8.19216},{"c":8.1704,"h":8.1707,"l":8.17,"n":12,"o":8.17,"t":"2026-10-19T23:15:00Z","v":3778,"vw":8.170365},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-10-19T23:30:00Z","v":169,"vw":8.18},{"c":8.17,"h":8.17,"l":8.17,"n":3,"o":8.17,"t":"2026-10-19T23:45:00Z","v":1199,"vw":8.17},{"c":8.07,"h":8.1218,"l":8.07,"n":87,"o":8.11,"t":"2026-10-20T08:00:00Z","v":4299,"vw":8.099496},{"c":8.08,"h":8.1,"l":8.08,"n":2,"o":8.1,"t":"2026-10-20T08:30:00Z","v":1186,"vw":8.096863},{"c":8.03,"h":8.07,"l":8.01,"n":13,"o":8.07,"t":"2026-10-20T09:00:00Z","v":6353,"vw":8.037073},{"c":8.06,"h":8.06,"l":8.03,"n":13,"o":8.03,"t":"2026-10-20T09:15:00Z","v":7232,"vw":8.05215},{"c":8.0631,"h":8.0631,"l":8.0631,"n":3,"o":8.0631,"t":"2026-10-20T10:15:00Z","v":500,"vw":8.0631},{"c":8.0257,"h":8.06,"l":8.0257,"n":8,"o":8.05,"t":"2026-10-20T10:30:00Z","v":870,"vw":8.050161},{"c":8.05,"h":8.06,"l":8.05,"n":7,"o":8.06,"t":"2026-10-20T10:45:00Z","v":866,"vw":8.051242},{"c":8.03,"h":8.06,"l":8.0241,"n":41,"o":8.06,"t":"2026-10-20T11:00:00Z","v":6591,"vw":8.04814},{"c":8.05,"h":8.05,"l":8.02,"n":26,"o":8.05,"t":"2026-10-20T11:15:00Z","v":19273,"vw":8.046714},{"c":8.07,"h":8.07,"l":8.06,"n":12,"o":8.06,"t":"2026-10-20T11:30:00Z","v":694,"vw":8.06381},{"c":8.0524,"h":8.08,"l":8.0524,"n":10,"o":8.0759,"t":"2026-10-20T11:45:00Z","v":1745,"vw":8.070978},{"c":8.03,"h":8.08,"l":8.03,"n":47,"o":8.06,"t":"2026-10-20T12:00:00Z","v":4431,"vw":8.063698},{"c":8.09,"h":8.09,"l":8.03,"n":8,"o":8.0337,"t":"2026-10-20T12:15:00Z","v":2643,"vw":8.035496},{"c":8.0477,"h":8.065,"l":8.0477,"n":4,"o":8.065,"t":"2026-10-20T12:30:00Z","v":378,"vw":8.055674},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-20T12:45:00Z","v":400,"vw":8.06},{"c":8.08,"h":8.08,"l":8.08,"n":20,"o":8.08,"t":"2026-10-20T13:00:00Z","v":794,"vw":8.08},{"c":8.09,"h":8.09,"l":8.08,"n":20,"o":8.0802,"t":"2026-10-20T13:15:00Z","v":2177,"vw":8.087128},{"c":8.01,"h":8.185,"l":8.01,"n":2249,"o":8.08,"t":"2026-10-20T13:30:00Z","v":655159,"vw":8.109153},{"c":8.24,"h":8.26,"l":8.005,"n":2097,"o":8.0091,"t":"2026-10-20T13:45:00Z","v":1064830,"vw":8.204791},{"c":8.4205,"h":8.445,"l":8.225,"n":3409,"o":8.235,"t":"2026-10-20T14:00:00Z","v":1444605,"vw":8.391109},{"c":8.495,"h":8.53,"l":8.41,"n":2347,"o":8.42,"t":"2026-10-20T14:15:00Z","v":868185,"vw":8.480006},{"c":8.5723,"h":8.5899,"l":8.475,"n":1824,"o":8.495,"t":"2026-10-20T14:30:00Z","v":547369,"vw":8.521656},{"c":8.7,"h":8.74,"l":8.54,"n":2672,"o":8.575,"t":"2026-10-20T14:45:00Z","v":925406,"vw":8.639389},{"c":8.65,"h":8.7187,"l":8.6002,"n":2061,"o":8.6922,"t":"2026-10-20T15:00:00Z","v":601249,"vw":8.664286},{"c":8.68,"h":8.74,"l":8.635,"n":1979,"o":8.655,"t":"2026-10-20T15:15:00Z","v":805275,"vw":8.684474},{"c":8.665,"h":8.71,"l":8.65,"n":1886,"o":8.675,"t":"2026-10-20T15:30:00Z","v":490381,"vw":8.686514},{"c":8.6989,"h":8.725,"l":8.65,"n":970,"o":8.66,"t":"2026-10-20T15:45:00Z","v":279963,"vw":8.691151},{"c":8.721,"h":8.745,"l":8.68,"n":1246,"o":8.7,"t":"2026-10-20T16:00:00Z","v":381205,"vw":8.719669},{"c":8.695,"h":8.725,"l":8.6615,"n":871,"o":8.725,"t":"2026-10-20T16:15:00Z","v":194721,"vw":8.684818},{"c":8.66,"h":8.705,"l":8.65,"n":1104,"o":8.695,"t":"2026-10-20T16:30:00Z","v":271739,"vw":8.684669},{"c":8.695,"h":8.72,"l":8.622,"n":1279,"o":8.665,"t":"2026-10-20T16:45:00Z","v":593266,"vw":8.654912},{"c":8.755,"h":8.755,"l":8.68,"n":1530,"o":8.695,"t":"2026-10-20T17:00:00Z","v":442956,"vw":8.71403},{"c":8.77,"h":8.8,"l":8.7501,"n":1487,"o":8.755,"t":"2026-10-20T17:15:00Z","v":444234,"vw":8.774986},{"c":8.77,"h":8.8175,"l":8.765,"n":1051,"o":8.775,"t":"2026-10-20T17:30:00Z","v":305448,"vw":8.783354},{"c":8.765,"h":8.78,"l":8.74,"n":951,"o":8.77,"t":"2026-10-20T17:45:00Z","v":295758,"vw":8.757367},{"c":8.77,"h":8.78,"l":8.735,"n":1037,"o":8.7695,"t":"2026-10-20T18:00:00Z","v":330963,"vw":8.754556},{"c":8.715,"h":8.77,"l":8.71,"n":843,"o":8.7601,"t":"2026-10-20T18:15:00Z","v":210788,"vw":8.733552},{"c":8.72,"h":8.745,"l":8.71,"n":1060,"o":8.715,"t":"2026-10-20T18:30:00Z","v":291685,"vw":8.728362},{"c":8.7413,"h":8.75,"l":8.72,"n":813,"o":8.7218,"t":"2026-10-20T18:45:00Z","v":276706,"vw":8.738773},{"c":8.78,"h":8.8,"l":8.74,"n":958,"o":8.745,"t":"2026-10-20T19:00:00Z","v":348394,"vw":8.767417},{"c":8.805,"h":8.82,"l":8.78,"n":1145,"o":8.7827,"t":"2026-10-20T19:15:00Z","v":418838,"vw":8.800489},{"c":8.825,"h":8.86,"l":8.8,"n":1915,"o":8.805,"t":"2026-10-20T19:30:00Z","v":740351,"vw":8.836942},{"c":8.87,"h":8.87,"l":8.8032,"n":4227,"o":8.825,"t":"2026-10-20T19:45:00Z","v":1665823,"vw":8.846648},{"c":8.85,"h":8.87,"l":8.8159,"n":94,"o":8.87,"t":"2026-10-20T20:00:00Z","v":729611,"vw":8.868188},{"c":8.8399,"h":8.85,"l":8.83,"n":7,"o":8.85,"t":"2026-10-20T20:15:00Z","v":10801,"vw":8.837269},{"c":8.87,"h":8.87,"l":8.84,"n":22,"o":8.84,"t":"2026-10-20T20:30:00Z","v":19162,"vw":8.844757},{"c":8.8938,"h":8.9,"l":8.86,"n":62,"o":8.865,"t":"2026-10-20T20:45:00Z","v":23981,"vw":8.885068},{"c":8.9007,"h":8.92,"l":8.86,"n":25,"o":8.9,"t":"2026-10-20T21:00:00Z","v":6060,"vw":8.907146},{"c":8.89,"h":8.9004,"l":8.88,"n":44,"o":8.9004,"t":"2026-10-20T21:15:00Z","v":9104,"vw":8.895883},{"c":8.93,"h":8.93,"l":8.88,"n":33,"o":8.89,"t":"2026-10-20T21:30:00Z","v":20971,"vw":8.917693},{"c":8.91,"h":8.9298,"l":8.9095,"n":19,"o":8.9169,"t":"2026-10-20T21:45:00Z","v":4878,"vw":8.922135},{"c":8.91,"h":8.95,"l":8.9,"n":65,"o":8.92,"t":"2026-10-20T22:00:00Z","v":41614,"vw":8.924615},{"c":8.92,"h":8.93,"l":8.9,"n":33,"o":8.91,"t":"2026-10-20T22:15:00Z","v":9861,"vw":8.913617},{"c":8.91,"h":8.93,"l":8.9,"n":23,"o":8.918,"t":"2026-10-20T22:30:00Z","v":17187,"vw":8.912068},{"c":8.94,"h":8.94,"l":8.92,"n":10,"o":8.92,"t":"2026-10-20T22:45:00Z","v":1689,"vw":8.928381},{"c":8.93,"h":8.93,"l":8.91,"n":21,"o":8.93,"t":"2026-10-20T23:00:00Z","v":10978,"vw":8.915876},{"c":8.9097,"h":8.94,"l":8.9097,"n":8,"o":8.94,"t":"2026-10-20T23:15:00Z","v":1632,"vw":8.916707},{"c":8.92,"h":8.92,"l":8.9,"n":9,"o":8.91,"t":"2026-10-20T23:30:00Z","v":4349,"vw":8.91024},{"c":8.92,"h":8.94,"l":8.9,"n":11,"o":8.9031,"t":"2026-10-20T23:45:00Z","v":7508,"vw":8.906928},{"c":8.9396,"h":8.96,"l":8.88,"n":126,"o":8.96,"t":"2026-10-21T08:00:00Z","v":39512,"vw":8.941771},{"c":8.93,"h":8.95,"l":8.93,"n":10,"o":8.94,"t":"2026-10-21T08:15:00Z","v":2327,"vw":8.9345},{"c":8.89,"h":8.92,"l":8.89,"n":24,"o":8.92,"t":"2026-10-21T08:30:00Z","v":12472,"vw":8.913187},{"c":8.86,"h":8.89,"l":8.86,"n":26,"o":8.89,"t":"2026-10-21T08:45:00Z","v":2349,"vw":8.879336},{"c":8.81,"h":8.85,"l":8.81,"n":74,"o":8.85,"t":"2026-10-21T09:00:00Z","v":3644,"vw":8.822352},{"c":8.85,"h":8.85,"l":8.85,"n":8,"o":8.85,"t":"2026-10-21T09:15:00Z","v":359,"vw":8.85},{"c":8.84,"h":8.8804,"l":8.81,"n":8,"o":8.81,"t":"2026-10-21T09:30:00Z","v":1594,"vw":8.865393},{"c":8.8,"h":8.83,"l":8.8,"n":25,"o":8.82,"t":"2026-10-21T09:45:00Z","v":6794,"vw":8.807202},{"c":8.79,"h":8.84,"l":8.79,"n":34,"o":8.84,"t":"2026-10-21T10:00:00Z","v":3014,"vw":8.821942},{"c":8.81,"h":8.81,"l":8.78,"n":16,"o":8.78,"t":"2026-10-21T10:15:00Z","v":1106,"vw":8.785836},{"c":8.8,"h":8.8,"l":8.79,"n":10,"o":8.8,"t":"2026-10-21T10:30:00Z","v":20438,"vw":8.799877},{"c":8.86,"h":8.87,"l":8.8003,"n":27,"o":8.81,"t":"2026-10-21T11:00:00Z","v":21666,"vw":8.844151},{"c":8.83,"h":8.86,"l":8.8271,"n":14,"o":8.85,"t":"2026-10-21T11:15:00Z","v":1964,"vw":8.845318},{"c":8.87,"h":8.9,"l":8.84,"n":51,"o":8.87,"t":"2026-10-21T11:30:00Z","v":12241,"vw":8.874678},{"c":8.84,"h":8.9026,"l":8.84,"n":168,"o":8.87,"t":"2026-10-21T11:45:00Z","v":9634,"vw":8.866512},{"c":8.8761,"h":8.8761,"l":8.81,"n":22,"o":8.87,"t":"2026-10-21T12:00:00Z","v":3161,"vw":8.853352},{"c":8.87,"h":8.87,"l":8.85,"n":12,"o":8.85,"t":"2026-10-21T12:15:00Z","v":3323,"vw":8.853336},{"c":8.87,"h":8.87,"l":8.85,"n":17,"o":8.86,"t":"2026-10-21T12:30:00Z","v":1435,"vw":8.859783},{"c":8.8308,"h":8.8308,"l":8.8207,"n":5,"o":8.8223,"t":"2026-10-21T12:45:00Z","v":984,"vw":8.822705},{"c":8.8732,"h":8.8796,"l":8.82,"n":72,"o":8.82,"t":"2026-10-21T13:00:00Z","v":5867,"vw":8.863202},{"c":8.86,"h":8.89,"l":8.71,"n":122,"o":8.8273,"t":"2026-10-21T13:15:00Z","v":23867,"vw":8.813522},{"c":9.2101,"h":9.2985,"l":8.88,"n":5796,"o":8.88,"t":"2026-10-21T13:30:00Z","v":2081966,"vw":9.115837},{"c":9.215,"h":9.2799,"l":9.145,"n":2602,"o":9.215,"t":"2026-10-21T13:45:00Z","v":760680,"vw":9.219933},{"c":9.285,"h":9.3,"l":9.185,"n":2177,"o":9.215,"t":"2026-10-21T14:00:00Z","v":861567,"vw":9.231814},{"c":9.395,"h":9.44,"l":9.285,"n":2903,"o":9.29,"t":"2026-10-21T14:15:00Z","v":785447,"vw":9.366138},{"c":9.345,"h":9.4498,"l":9.3014,"n":2071,"o":9.395,"t":"2026-10-21T14:30:00Z","v":586928,"vw":9.365065},{"c":9.255,"h":9.36,"l":9.25,"n":1569,"o":9.3471,"t":"2026-10-21T14:45:00Z","v":612604,"vw":9.315677},{"c":9.28,"h":9.3,"l":9.259,"n":1147,"o":9.259,"t":"2026-10-21T15:00:00Z","v":225359,"vw":9.276679},{"c":9.285,"h":9.31,"l":9.26,"n":1258,"o":9.29,"t":"2026-10-21T15:15:00Z","v":341220,"vw":9.289094},{"c":9.345,"h":9.35,"l":9.24,"n":1232,"o":9.28,"t":"2026-10-21T15:30:00Z","v":451733,"vw":9.293745},{"c":9.365,"h":9.41,"l":9.345,"n":1303,"o":9.345,"t":"2026-10-21T15:45:00Z","v":406344,"vw":9.375916},{"c":9.365,"h":9.3899,"l":9.34,"n":1034,"o":9.365,"t":"2026-10-21T16:00:00Z","v":317611,"vw":9.361808},{"c":9.385,"h":9.39,"l":9.345,"n":944,"o":9.365,"t":"2026-10-21T16:15:00Z","v":312073,"vw":9.371639},{"c":9.455,"h":9.515,"l":9.3728,"n":2502,"o":9.385,"t":"2026-10-21T16:30:00Z","v":912575,"vw":9.44998},{"c":9.42,"h":9.465,"l":9.42,"n":935,"o":9.455,"t":"2026-10-21T16:45:00Z","v":305215,"vw":9.443775},{"c":9.455,"h":9.47,"l":9.41,"n":1100,"o":9.42,"t":"2026-10-21T17:00:00Z","v":294606,"vw":9.438378},{"c":9.4589,"h":9.48,"l":9.435,"n":870,"o":9.4501,"t":"2026-10-21T17:15:00Z","v":253549,"vw":9.461854},{"c":9.49,"h":9.49,"l":9.435,"n":780,"o":9.455,"t":"2026-10-21T17:30:00Z","v":222662,"vw":9.458643},{"c":9.485,"h":9.5099,"l":9.48,"n":300,"o":9.48,"t":"2026-10-21T17:45:00Z","v":178212,"vw":9.494124}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.03108950843727073,"strike":10.439104915627293,"iv":0.9506920763022745,"gamma":0.2581199559794571,"theta":-0.028387087307410123,"vega":0.0012217901687454145,"rho":0.000054872209336785955,"breakevenPct":10.328708367382124},{"delta":0.15,"premium":0.04943140132061629,"strike":10.255685986793837,"iv":0.9187404988994865,"gamma":0.35155355832721935,"theta":-0.035577109317681585,"vega":0.0015886280264123256,"rho":0.00008096224053478239,"breakevenPct":8.589224321543236},{"delta":0.2,"premium":0.06777329420396186,"strike":10.072267057960381,"iv":0.8867889214966984,"gamma":0.4449871606749817,"theta":-0.04276713132795305,"vega":0.001955465884079237,"rho":0.00010705227173277883,"breakevenPct":6.849740275704347},{"delta":0.25,"premium":0.3585056528290284,"strike":13.08764132072571,"iv":4.451710220029333,"gamma":0.15091653251462256,"theta":-0.22849554771241692,"vega":0.0021995639205635896,"rho":0.00011514522243383346,"breakevenPct":41.68753396791083},{"delta":0.3,"premium":0.3304443206371965,"strike":12.386108015929912,"iv":3.7339530397341956,"gamma":0.2635648444984664,"theta":-0.19460905031069287,"vega":0.0023169741824791957,"rho":0.00014381301958229234,"breakevenPct":33.99949775097058},{"delta":0.35,"premium":0.3023829884453646,"strike":11.684574711134115,"iv":3.0161958594390583,"gamma":0.3762131564823102,"theta":-0.1607225529089688,"vega":0.002434384444394802,"rho":0.0001724808167307512,"breakevenPct":26.311461534030336},{"delta":0.4,"premium":0.27432165625353266,"strike":10.983041406338316,"iv":2.2984386791439206,"gamma":0.48886146846615414,"theta":-0.1268360555072447,"vega":0.002551794706310408,"rho":0.0002011486138792101,"breakevenPct":18.623425317090078},{"delta":0.45,"premium":0.24626032406170076,"strike":10.281508101542519,"iv":1.5806814988487834,"gamma":0.6015097804499979,"theta":-0.09294955810552064,"vega":0.0026692049682260147,"rho":0.00022981641102766897,"breakevenPct":10.935389100149834},{"delta":0.5,"premium":0.21819899186986885,"strike":9.579974796746722,"iv":0.8629243185536462,"gamma":0.7141580924338417,"theta":-0.05906306070379658,"vega":0.0027866152301416207,"rho":0.0002584842081761279,"breakevenPct":3.2473528832095866},{"delta":0.55,"premium":0.2697961672473868,"strike":9.422822299651568,"iv":0.8025245296167247,"gamma":0.6831013240418118,"theta":-0.05391885017421603,"vega":0.0026765156794425087,"rho":0.0002823156323720474,"breakevenPct":2.135073413055368},{"delta":0.6,"premium":0.33164285714285713,"strike":9.335714285714285,"iv":0.8267057142857143,"gamma":0.6335542857142857,"theta":-0.05247285714285714,"vega":0.002537142857142857,"rho":0.00030552476930319325,"breakevenPct":1.8688845401174148},{"delta":0.65,"premium":0.3934895470383276,"strike":9.248606271777003,"iv":0.8508868989547038,"gamma":0.5840072473867596,"theta":-0.05102686411149825,"vega":0.0023977700348432056,"rho":0.00032873390623433914,"breakevenPct":1.6026956671794612},{"delta":0.7,"premium":0.4553362369337979,"strike":9.161498257839721,"iv":0.8750680836236934,"gamma":0.5344602090592334,"theta":-0.04958087108013937,"vega":0.002258397212543554,"rho":0.000351943043165485,"breakevenPct":1.336506794241508},{"delta":0.75,"premium":0.5171829268292684,"strike":9.074390243902439,"iv":0.8992492682926829,"gamma":0.48491317073170725,"theta":-0.048134878048780486,"vega":0.0021190243902439025,"rho":0.0003751521800966309,"breakevenPct":1.0703179213035545},{"delta":0.8,"premium":0.6141628063696706,"strike":8.953266871566486,"iv":0.9437349611686733,"gamma":0.4266893991567976,"theta":-0.04595549217799088,"vega":0.00194176225599578,"rho":0.0003965612020177653,"breakevenPct":0.8159080920564471},{"delta":0.85,"premium":0.9166477815043959,"strike":8.633176950788998,"iv":1.1069881198582139,"gamma":0.31771268105267314,"theta":-0.039486260520394244,"vega":0.0015428735984326343,"rho":0.00040744078408581886,"breakevenPct":0.6303976005626463},{"delta":0.9,"premium":1.219132756639122,"strike":8.313087030011511,"iv":1.2702412785477546,"gamma":0.2087359629485485,"theta":-0.033017028862797594,"vega":0.0011439849408694878,"rho":0.00041832036615387254,"breakevenPct":0.44488710906884493}],"put":[{"delta":0.1,"premium":0.6897806705495801,"strike":5.240228696898202,"iv":8,"gamma":0.03045164877258585,"theta":-0.2404364741807307,"vega":0.0012564856972756655,"rho":-0.00007504792395990505,"breakevenPct":52.050073484208404},{"delta":0.15,"premium":0.508951070432734,"strike":7.127917172874013,"iv":4.675886156829716,"gamma":0.22925457859134454,"theta":-0.16098587788321028,"vega":0.001626330846580804,"rho":-0.00009787204274356558,"breakevenPct":30.253254979543946},{"delta":0.2,"premium":0.06913521496553988,"strike":9.014768624876929,"iv":0.8491770265835248,"gamma":0.46417768296685263,"theta":-0.04086878897276009,"vega":0.0019265835247784706,"rho":-0.0001159366626833947,"breakevenPct":5.73621275119717},{"delta":0.25,"premium":0.09210863144076141,"strike":9.096816540859862,"iv":0.8268271742697735,"gamma":0.5196092550049228,"theta":-0.042362061043649486,"vega":0.002074269773547752,"rho":-0.00014403810112560337,"breakevenPct":5.113720659440453},{"delta":0.3,"premium":0.11508204791598295,"strike":9.178864456842796,"iv":0.8044773219560223,"gamma":0.5750408270429931,"theta":-0.04385533311453889,"vega":0.002221956022317033,"rho":-0.00017213953956781206,"breakevenPct":4.491228567683737},{"delta":0.35,"premium":0.13805546439120447,"strike":9.26091237282573,"iv":0.7821274696422711,"gamma":0.6304723990810633,"theta":-0.04534860518542829,"vega":0.0023696422710863143,"rho":-0.0002002409780100207,"breakevenPct":3.8687364759270206},{"delta":0.4,"premium":0.16102888086642603,"strike":9.342960288808664,"iv":0.7597776173285198,"gamma":0.6859039711191336,"theta":-0.04684187725631769,"vega":0.0025173285198555957,"rho":-0.0002283424164522294,"breakevenPct":3.2462443841703035},{"delta":0.45,"premium":0.18400229734164755,"strike":9.425008204791599,"iv":0.7374277650147686,"gamma":0.7413355431572038,"theta":-0.04833514932720709,"vega":0.002665014768624877,"rho":-0.0002564438548944381,"breakevenPct":2.6237522924135868},{"delta":0.5,"premium":0.21310254163014905,"strike":9.509421560035056,"iv":0.7243733128834356,"gamma":0.7851674846625767,"theta":-0.049975109553023665,"vega":0.002790578439964943,"rho":-0.00028487692255871566,"breakevenPct":2.040895485722785},{"delta":0.55,"premium":0.30731814198071883,"strike":9.61897458369851,"iv":0.8101095092024541,"gamma":0.7057196319018404,"theta":-0.0531740578439965,"vega":0.00268102541630149,"rho":-0.0003168345147459119,"breakevenPct":1.87927880170926},{"delta":0.6,"premium":0.40153374233128836,"strike":9.728527607361963,"iv":0.8958457055214724,"gamma":0.6262717791411043,"theta":-0.056373006134969324,"vega":0.0025714723926380367,"rho":-0.000348792106933108,"breakevenPct":1.7176621176957356},{"delta":0.65,"premium":0.4957493426818581,"strike":9.838080631025417,"iv":0.981581901840491,"gamma":0.546823926380368,"theta":-0.05957195442594215,"vega":0.0024619193689745834,"rho":-0.00038074969912030423,"breakevenPct":1.5560454336822107},{"delta":0.7,"premium":0.5899649430324276,"strike":9.94763365468887,"iv":1.0673180981595092,"gamma":0.46737607361963196,"theta":-0.06277090271691499,"vega":0.0023523663453111306,"rho":-0.00041270729130750037,"breakevenPct":1.3944287496686862},{"delta":0.75,"premium":1.092627117901106,"strike":10.433769780001048,"iv":1.5976095521612277,"gamma":0.32222552742224175,"theta":-0.08471652587769112,"vega":0.002215149886020085,"rho":-0.0004693451279914866,"breakevenPct":1.5685704731302166},{"delta":0.8,"premium":1.8433768197485065,"strike":11.166713934509247,"iv":2.293445461629789,"gamma":0.16997217111789711,"theta":-0.10846273827665961,"vega":0.0020046518260155447,"rho":-0.0005407682518819186,"breakevenPct":1.7561947865043235},{"delta":0.85,"premium":1.5809158728812387,"strike":10.993513175252453,"iv":1.6484211912239182,"gamma":0.23372278883678183,"theta":-0.06306938967309482,"vega":0.001643123804620608,"rho":-0.0005504567088936475,"breakevenPct":0.8156237895551849},{"delta":0.9,"premium":6.323776558802747,"strike":15.68173322810024,"iv":4.547551873770897,"gamma":0.054665616658741326,"theta":-0.13600400679755462,"vega":0.0012599605381269855,"rho":-0.0008516331020161292,"breakevenPct":1.3913944225764643}]},"raw":{"call":[{"delta":0.1,"premium":0.03108950843727073,"strike":10.439104915627293,"iv":0.9506920763022745,"gamma":0.2581199559794571,"theta":-0.028387087307410123,"vega":0.0012217901687454145,"rho":0.000054872209336785955,"breakevenPct":10.328708367382124},{"delta":0.15,"premium":0.04943140132061629,"strike":10.255685986793837,"iv":0.9187404988994865,"gamma":0.35155355832721935,"theta":-0.035577109317681585,"vega":0.0015886280264123256,"rho":0.00008096224053478239,"breakevenPct":8.589224321543236},{"delta":0.2,"premium":0.06777329420396186,"strike":10.072267057960381,"iv":0.8867889214966984,"gamma":0.4449871606749817,"theta":-0.04276713132795305,"vega":0.001955465884079237,"rho":0.00010705227173277883,"breakevenPct":6.849740275704347},{"delta":0.25,"premium":0.3585056528290284,"strike":13.08764132072571,"iv":4.451710220029333,"gamma":0.15091653251462256,"theta":-0.22849554771241692,"vega":0.0021995639205635896,"rho":0.00011514522243383346,"breakevenPct":41.68753396791083},{"delta":0.3,"premium":0.3304443206371965,"strike":12.386108015929912,"iv":3.7339530397341956,"gamma":0.2635648444984664,"theta":-0.19460905031069287,"vega":0.0023169741824791957,"rho":0.00014381301958229234,"breakevenPct":33.99949775097058},{"delta":0.35,"premium":0.3023829884453646,"strike":11.684574711134115,"iv":3.0161958594390583,"gamma":0.3762131564823102,"theta":-0.1607225529089688,"vega":0.002434384444394802,"rho":0.0001724808167307512,"breakevenPct":26.311461534030336},{"delta":0.4,"premium":0.27432165625353266,"strike":10.983041406338316,"iv":2.2984386791439206,"gamma":0.48886146846615414,"theta":-0.1268360555072447,"vega":0.002551794706310408,"rho":0.0002011486138792101,"breakevenPct":18.623425317090078},{"delta":0.45,"premium":0.24626032406170076,"strike":10.281508101542519,"iv":1.5806814988487834,"gamma":0.6015097804499979,"theta":-0.09294955810552064,"vega":0.0026692049682260147,"rho":0.00022981641102766897,"breakevenPct":10.935389100149834},{"delta":0.5,"premium":0.21819899186986885,"strike":9.579974796746722,"iv":0.8629243185536462,"gamma":0.7141580924338417,"theta":-0.05906306070379658,"vega":0.0027866152301416207,"rho":0.0002584842081761279,"breakevenPct":3.2473528832095866},{"delta":0.55,"premium":0.2697961672473868,"strike":9.422822299651568,"iv":0.8025245296167247,"gamma":0.6831013240418118,"theta":-0.05391885017421603,"vega":0.0026765156794425087,"rho":0.0002823156323720474,"breakevenPct":2.135073413055368},{"delta":0.6,"premium":0.33164285714285713,"strike":9.335714285714285,"iv":0.8267057142857143,"gamma":0.6335542857142857,"theta":-0.05247285714285714,"vega":0.002537142857142857,"rho":0.00030552476930319325,"breakevenPct":1.8688845401174148},{"delta":0.65,"premium":0.3934895470383276,"strike":9.248606271777003,"iv":0.8508868989547038,"gamma":0.5840072473867596,"theta":-0.05102686411149825,"vega":0.0023977700348432056,"rho":0.00032873390623433914,"breakevenPct":1.6026956671794612},{"delta":0.7,"premium":0.4553362369337979,"strike":9.161498257839721,"iv":0.8750680836236934,"gamma":0.5344602090592334,"theta":-0.04958087108013937,"vega":0.002258397212543554,"rho":0.000351943043165485,"breakevenPct":1.336506794241508},{"delta":0.75,"premium":0.5171829268292684,"strike":9.074390243902439,"iv":0.8992492682926829,"gamma":0.48491317073170725,"theta":-0.048134878048780486,"vega":0.0021190243902439025,"rho":0.0003751521800966309,"breakevenPct":1.0703179213035545},{"delta":0.8,"premium":0.6141628063696706,"strike":8.953266871566486,"iv":0.9437349611686733,"gamma":0.4266893991567976,"theta":-0.04595549217799088,"vega":0.00194176225599578,"rho":0.0003965612020177653,"breakevenPct":0.8159080920564471},{"delta":0.85,"premium":0.9166477815043959,"strike":8.633176950788998,"iv":1.1069881198582139,"gamma":0.31771268105267314,"theta":-0.039486260520394244,"vega":0.0015428735984326343,"rho":0.00040744078408581886,"breakevenPct":0.6303976005626463},{"delta":0.9,"premium":1.219132756639122,"strike":8.313087030011511,"iv":1.2702412785477546,"gamma":0.2087359629485485,"theta":-0.033017028862797594,"vega":0.0011439849408694878,"rho":0.00041832036615387254,"breakevenPct":0.44488710906884493}],"put":[{"delta":0.1,"premium":0.6897806705495801,"strike":5.240228696898202,"iv":8,"gamma":0.03045164877258585,"theta":-0.2404364741807307,"vega":0.0012564856972756655,"rho":-0.00007504792395990505,"breakevenPct":52.050073484208404},{"delta":0.15,"premium":0.508951070432734,"strike":7.127917172874013,"iv":4.675886156829716,"gamma":0.22925457859134454,"theta":-0.16098587788321028,"vega":0.001626330846580804,"rho":-0.00009787204274356558,"breakevenPct":30.253254979543946},{"delta":0.2,"premium":0.06913521496553988,"strike":9.014768624876929,"iv":0.8491770265835248,"gamma":0.46417768296685263,"theta":-0.04086878897276009,"vega":0.0019265835247784706,"rho":-0.0001159366626833947,"breakevenPct":5.73621275119717},{"delta":0.25,"premium":0.09210863144076141,"strike":9.096816540859862,"iv":0.8268271742697735,"gamma":0.5196092550049228,"theta":-0.042362061043649486,"vega":0.002074269773547752,"rho":-0.00014403810112560337,"breakevenPct":5.113720659440453},{"delta":0.3,"premium":0.11508204791598295,"strike":9.178864456842796,"iv":0.8044773219560223,"gamma":0.5750408270429931,"theta":-0.04385533311453889,"vega":0.002221956022317033,"rho":-0.00017213953956781206,"breakevenPct":4.491228567683737},{"delta":0.35,"premium":0.13805546439120447,"strike":9.26091237282573,"iv":0.7821274696422711,"gamma":0.6304723990810633,"theta":-0.04534860518542829,"vega":0.0023696422710863143,"rho":-0.0002002409780100207,"breakevenPct":3.8687364759270206},{"delta":0.4,"premium":0.16102888086642603,"strike":9.342960288808664,"iv":0.7597776173285198,"gamma":0.6859039711191336,"theta":-0.04684187725631769,"vega":0.0025173285198555957,"rho":-0.0002283424164522294,"breakevenPct":3.2462443841703035},{"delta":0.45,"premium":0.18400229734164755,"strike":9.425008204791599,"iv":0.7374277650147686,"gamma":0.7413355431572038,"theta":-0.04833514932720709,"vega":0.002665014768624877,"rho":-0.0002564438548944381,"breakevenPct":2.6237522924135868},{"delta":0.5,"premium":0.21310254163014905,"strike":9.509421560035056,"iv":0.7243733128834356,"gamma":0.7851674846625767,"theta":-0.049975109553023665,"vega":0.002790578439964943,"rho":-0.00028487692255871566,"breakevenPct":2.040895485722785},{"delta":0.55,"premium":0.30731814198071883,"strike":9.61897458369851,"iv":0.8101095092024541,"gamma":0.7057196319018404,"theta":-0.0531740578439965,"vega":0.00268102541630149,"rho":-0.0003168345147459119,"breakevenPct":1.87927880170926},{"delta":0.6,"premium":0.40153374233128836,"strike":9.728527607361963,"iv":0.8958457055214724,"gamma":0.6262717791411043,"theta":-0.056373006134969324,"vega":0.0025714723926380367,"rho":-0.000348792106933108,"breakevenPct":1.7176621176957356},{"delta":0.65,"premium":0.4957493426818581,"strike":9.838080631025417,"iv":0.981581901840491,"gamma":0.546823926380368,"theta":-0.05957195442594215,"vega":0.0024619193689745834,"rho":-0.00038074969912030423,"breakevenPct":1.5560454336822107},{"delta":0.7,"premium":0.5899649430324276,"strike":9.94763365468887,"iv":1.0673180981595092,"gamma":0.46737607361963196,"theta":-0.06277090271691499,"vega":0.0023523663453111306,"rho":-0.00041270729130750037,"breakevenPct":1.3944287496686862},{"delta":0.75,"premium":1.092627117901106,"strike":10.433769780001048,"iv":1.5976095521612277,"gamma":0.32222552742224175,"theta":-0.08471652587769112,"vega":0.002215149886020085,"rho":-0.0004693451279914866,"breakevenPct":1.5685704731302166},{"delta":0.8,"premium":1.8433768197485065,"strike":11.166713934509247,"iv":2.293445461629789,"gamma":0.16997217111789711,"theta":-0.10846273827665961,"vega":0.0020046518260155447,"rho":-0.0005407682518819186,"breakevenPct":1.7561947865043235},{"delta":0.85,"premium":1.5809158728812387,"strike":10.993513175252453,"iv":1.6484211912239182,"gamma":0.23372278883678183,"theta":-0.06306938967309482,"vega":0.001643123804620608,"rho":-0.0005504567088936475,"breakevenPct":0.8156237895551849},{"delta":0.9,"premium":6.323776558802747,"strike":15.68173322810024,"iv":4.547551873770897,"gamma":0.054665616658741326,"theta":-0.13600400679755462,"vega":0.0012599605381269855,"rho":-0.0008516331020161292,"breakevenPct":1.3913944225764643}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}