{"symbol":"BRUN","url":"https://intraalpha.com/companies/BRUN","capturedAt":"2026-10-21T17:49:02.187Z","state":"partial","quote":{"symbol":"BRUN","last_price":8.54,"prev_close":8.47,"regular_close":8.56,"change":0.07,"change_pct":0.8264,"regular_change":0.09,"regular_change_pct":1.0626,"extended_change":-0.02,"extended_change_pct":-0.2336,"bid":8.53,"ask":8.57,"bid_size":300,"ask_size":300,"volume":1993649,"vwap":8.639285,"open":8.85,"high":9,"low":8.43,"close":8.56,"trade_count":13198,"last_trade_at":"2026-10-21T17:48:59.737275922Z","last_quote_at":"2026-10-21T17:48:59.873630291Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:54.763623498-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:45:17.014Z","bars":[{"c":11.46,"h":11.6,"l":11.46,"n":9,"o":11.6,"t":"2026-10-14T08:00:00Z","v":300,"vw":11.53},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-14T10:15:00Z","v":3602,"vw":11.46},{"c":11.4148,"h":11.46,"l":11.4148,"n":4,"o":11.46,"t":"2026-10-14T10:35:00Z","v":1000,"vw":11.42708},{"c":11.4,"h":11.4,"l":11.4,"n":1,"o":11.4,"t":"2026-10-14T11:00:00Z","v":145,"vw":11.4},{"c":11.18,"h":11.26,"l":11.18,"n":4,"o":11.26,"t":"2026-10-14T11:05:00Z","v":5000,"vw":11.183206},{"c":11.35,"h":11.35,"l":11.24,"n":13,"o":11.3,"t":"2026-10-14T11:10:00Z","v":2050,"vw":11.294146},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-14T11:20:00Z","v":300,"vw":11.3},{"c":11.45,"h":11.45,"l":11.275,"n":14,"o":11.35,"t":"2026-10-14T11:35:00Z","v":4347,"vw":11.418759},{"c":11.29,"h":11.29,"l":11.29,"n":2,"o":11.29,"t":"2026-10-14T11:40:00Z","v":1002,"vw":11.29},{"c":11.35,"h":11.4,"l":11.1,"n":42,"o":11.4,"t":"2026-10-14T11:45:00Z","v":3828,"vw":11.2592},{"c":11.45,"h":11.45,"l":11.45,"n":8,"o":11.45,"t":"2026-10-14T12:15:00Z","v":662,"vw":11.45},{"c":11.55,"h":11.55,"l":11.55,"n":6,"o":11.55,"t":"2026-10-14T12:20:00Z","v":554,"vw":11.55},{"c":11.65,"h":11.65,"l":11.4,"n":32,"o":11.4,"t":"2026-10-14T12:25:00Z","v":5310,"vw":11.573608},{"c":11.11,"h":11.2,"l":11.11,"n":15,"o":11.15,"t":"2026-10-14T12:30:00Z","v":2286,"vw":11.182282},{"c":11,"h":11.01,"l":11,"n":18,"o":11.0001,"t":"2026-10-14T12:40:00Z","v":1890,"vw":11.001327},{"c":10.9982,"h":10.999,"l":10.9982,"n":3,"o":10.999,"t":"2026-10-14T12:45:00Z","v":250,"vw":10.9986},{"c":11,"h":11,"l":10.9392,"n":11,"o":10.9392,"t":"2026-10-14T12:50:00Z","v":5504,"vw":10.982021},{"c":10.9,"h":10.932,"l":10.89,"n":11,"o":10.9241,"t":"2026-10-14T12:55:00Z","v":5525,"vw":10.917664},{"c":11,"h":11.0207,"l":10.89,"n":12,"o":10.89,"t":"2026-10-14T13:00:00Z","v":3068,"vw":10.933985},{"c":10.9325,"h":11,"l":10.89,"n":13,"o":11,"t":"2026-10-14T13:05:00Z","v":5220,"vw":10.91896},{"c":10.95,"h":10.95,"l":10.95,"n":4,"o":10.95,"t":"2026-10-14T13:10:00Z","v":1017,"vw":10.95},{"c":10.95,"h":10.97,"l":10.95,"n":4,"o":10.95,"t":"2026-10-14T13:15:00Z","v":2330,"vw":10.967391},{"c":10.9063,"h":10.9063,"l":10.88,"n":9,"o":10.88,"t":"2026-10-14T13:20:00Z","v":6211,"vw":10.893365},{"c":10.88,"h":10.89,"l":10.88,"n":5,"o":10.89,"t":"2026-10-14T13:25:00Z","v":4832,"vw":10.889646},{"c":10.5124,"h":11,"l":10.5,"n":1187,"o":10.935,"t":"2026-10-14T13:30:00Z","v":294674,"vw":10.713418},{"c":10.575,"h":10.635,"l":10.41,"n":512,"o":10.51,"t":"2026-10-14T13:35:00Z","v":180305,"vw":10.515544},{"c":10.4301,"h":10.64,"l":10.43,"n":306,"o":10.61,"t":"2026-10-14T13:40:00Z","v":73784,"vw":10.532228},{"c":10.615,"h":10.6199,"l":10.45,"n":384,"o":10.5,"t":"2026-10-14T13:45:00Z","v":106028,"vw":10.523159},{"c":10.425,"h":10.613,"l":10.28,"n":526,"o":10.585,"t":"2026-10-14T13:50:00Z","v":100541,"vw":10.385599},{"c":10.22,"h":10.4533,"l":10.2,"n":811,"o":10.4527,"t":"2026-10-14T13:55:00Z","v":94008,"vw":10.28323},{"c":10.18,"h":10.2506,"l":10.15,"n":304,"o":10.23,"t":"2026-10-14T14:00:00Z","v":51795,"vw":10.198147},{"c":10.2214,"h":10.315,"l":10.13,"n":286,"o":10.17,"t":"2026-10-14T14:05:00Z","v":49837,"vw":10.246306},{"c":10.175,"h":10.235,"l":10.15,"n":189,"o":10.235,"t":"2026-10-14T14:10:00Z","v":27204,"vw":10.194657},{"c":10.15,"h":10.19,"l":10.1,"n":435,"o":10.175,"t":"2026-10-14T14:15:00Z","v":109968,"vw":10.1316},{"c":10,"h":10.14,"l":10,"n":417,"o":10.14,"t":"2026-10-14T14:20:00Z","v":96370,"vw":10.06618},{"c":9.9993,"h":10.03,"l":9.93,"n":601,"o":10.01,"t":"2026-10-14T14:25:00Z","v":117904,"vw":9.974828},{"c":10.021,"h":10.0465,"l":9.87,"n":1252,"o":9.99,"t":"2026-10-14T14:30:00Z","v":199110,"vw":9.938391},{"c":10.14,"h":10.14,"l":10.02,"n":377,"o":10.04,"t":"2026-10-14T14:35:00Z","v":68928,"vw":10.071551},{"c":10.21,"h":10.2599,"l":10.08,"n":261,"o":10.13,"t":"2026-10-14T14:40:00Z","v":82706,"vw":10.164249},{"c":10.2618,"h":10.47,"l":10.2053,"n":446,"o":10.2053,"t":"2026-10-14T14:45:00Z","v":67551,"vw":10.310692},{"c":10.29,"h":10.32,"l":10.245,"n":185,"o":10.245,"t":"2026-10-14T14:50:00Z","v":27312,"vw":10.296306},{"c":10.385,"h":10.41,"l":10.28,"n":173,"o":10.29,"t":"2026-10-14T14:55:00Z","v":34518,"vw":10.331516},{"c":10.305,"h":10.5,"l":10.29,"n":491,"o":10.37,"t":"2026-10-14T15:00:00Z","v":62457,"vw":10.391019},{"c":10.18,"h":10.295,"l":10.135,"n":316,"o":10.295,"t":"2026-10-14T15:05:00Z","v":34509,"vw":10.199772},{"c":10.14,"h":10.21,"l":10.11,"n":288,"o":10.17,"t":"2026-10-14T15:10:00Z","v":32708,"vw":10.164113},{"c":10.195,"h":10.2451,"l":10.16,"n":126,"o":10.16,"t":"2026-10-14T15:15:00Z","v":17725,"vw":10.190802},{"c":10.122,"h":10.195,"l":10.12,"n":380,"o":10.19,"t":"2026-10-14T15:20:00Z","v":57790,"vw":10.153313},{"c":10.13,"h":10.165,"l":10.11,"n":234,"o":10.13,"t":"2026-10-14T15:25:00Z","v":20392,"vw":10.130226},{"c":10.07,"h":10.15,"l":10.061,"n":260,"o":10.125,"t":"2026-10-14T15:30:00Z","v":29985,"vw":10.115935},{"c":10.07,"h":10.1,"l":10.06,"n":168,"o":10.085,"t":"2026-10-14T15:35:00Z","v":15618,"vw":10.07136},{"c":9.97,"h":10.08,"l":9.75,"n":979,"o":10.07,"t":"2026-10-14T15:40:00Z","v":195428,"vw":9.908229},{"c":10.01,"h":10.06,"l":9.92,"n":397,"o":9.97,"t":"2026-10-14T15:45:00Z","v":55138,"vw":9.988387},{"c":10.085,"h":10.11,"l":10,"n":428,"o":10.01,"t":"2026-10-14T15:50:00Z","v":82764,"vw":10.050334},{"c":10.08,"h":10.1,"l":10.03,"n":526,"o":10.085,"t":"2026-10-14T15:55:00Z","v":72715,"vw":10.071099},{"c":10.015,"h":10.075,"l":9.955,"n":267,"o":10.075,"t":"2026-10-14T16:00:00Z","v":73082,"vw":9.989411},{"c":9.98,"h":10.02,"l":9.96,"n":206,"o":10,"t":"2026-10-14T16:05:00Z","v":36918,"vw":9.987243},{"c":9.84,"h":9.98,"l":9.84,"n":473,"o":9.9705,"t":"2026-10-14T16:10:00Z","v":115520,"vw":9.871775},{"c":10.07,"h":10.07,"l":9.83,"n":528,"o":9.83,"t":"2026-10-14T16:15:00Z","v":81745,"vw":9.939951},{"c":9.985,"h":10.06,"l":9.98,"n":260,"o":10.045,"t":"2026-10-14T16:20:00Z","v":42292,"vw":10.017537},{"c":9.985,"h":10,"l":9.93,"n":325,"o":9.99,"t":"2026-10-14T16:25:00Z","v":38382,"vw":9.954938},{"c":10.06,"h":10.06,"l":9.975,"n":185,"o":9.985,"t":"2026-10-14T16:30:00Z","v":23834,"vw":9.987903},{"c":10.1401,"h":10.1486,"l":10.08,"n":157,"o":10.08,"t":"2026-10-14T16:35:00Z","v":24568,"vw":10.130858},{"c":10.16,"h":10.19,"l":10.13,"n":274,"o":10.13,"t":"2026-10-14T16:40:00Z","v":43735,"vw":10.171975},{"c":10.16,"h":10.17,"l":10.15,"n":107,"o":10.15,"t":"2026-10-14T16:45:00Z","v":11207,"vw":10.159139},{"c":10.07,"h":10.15,"l":10.07,"n":160,"o":10.15,"t":"2026-10-14T16:50:00Z","v":15313,"vw":10.106782},{"c":10.135,"h":10.14,"l":10.06,"n":303,"o":10.065,"t":"2026-10-14T16:55:00Z","v":69854,"vw":10.103853},{"c":10.145,"h":10.18,"l":10.11,"n":387,"o":10.145,"t":"2026-10-14T17:00:00Z","v":56948,"vw":10.149593},{"c":10.11,"h":10.14,"l":10.1,"n":142,"o":10.14,"t":"2026-10-14T17:05:00Z","v":10051,"vw":10.125635},{"c":10.06,"h":10.09,"l":10.05,"n":214,"o":10.09,"t":"2026-10-14T17:10:00Z","v":30942,"vw":10.067699},{"c":10.075,"h":10.075,"l":10.035,"n":144,"o":10.05,"t":"2026-10-14T17:15:00Z","v":21743,"vw":10.062942},{"c":10.055,"h":10.1001,"l":10.04,"n":219,"o":10.0782,"t":"2026-10-14T17:20:00Z","v":38978,"vw":10.073234},{"c":9.945,"h":10.055,"l":9.94,"n":246,"o":10.055,"t":"2026-10-14T17:25:00Z","v":36405,"vw":9.996261},{"c":9.94,"h":9.95,"l":9.85,"n":381,"o":9.945,"t":"2026-10-14T17:30:00Z","v":82858,"vw":9.922496},{"c":9.91,"h":9.95,"l":9.9018,"n":171,"o":9.94,"t":"2026-10-14T17:35:00Z","v":34868,"vw":9.93446},{"c":9.9,"h":9.93,"l":9.81,"n":527,"o":9.91,"t":"2026-10-14T17:40:00Z","v":121891,"vw":9.891412},{"c":9.7982,"h":9.8887,"l":9.77,"n":573,"o":9.885,"t":"2026-10-14T17:45:00Z","v":72211,"vw":9.814122},{"c":9.74,"h":9.81,"l":9.7,"n":786,"o":9.8,"t":"2026-10-14T17:50:00Z","v":132916,"vw":9.731102},{"c":9.73,"h":9.7536,"l":9.73,"n":184,"o":9.74,"t":"2026-10-14T17:55:00Z","v":26173,"vw":9.744327},{"c":9.66,"h":9.73,"l":9.58,"n":1043,"o":9.73,"t":"2026-10-14T18:00:00Z","v":216593,"vw":9.646695},{"c":9.65,"h":9.72,"l":9.64,"n":431,"o":9.66,"t":"2026-10-14T18:05:00Z","v":101485,"vw":9.670897},{"c":9.68,"h":9.71,"l":9.61,"n":436,"o":9.64,"t":"2026-10-14T18:10:00Z","v":42522,"vw":9.658421},{"c":9.635,"h":9.69,"l":9.62,"n":361,"o":9.68,"t":"2026-10-14T18:15:00Z","v":61188,"vw":9.650679},{"c":9.635,"h":9.69,"l":9.6201,"n":336,"o":9.65,"t":"2026-10-14T18:20:00Z","v":72704,"vw":9.657471},{"c":9.62,"h":9.6462,"l":9.56,"n":724,"o":9.635,"t":"2026-10-14T18:25:00Z","v":144071,"vw":9.620125},{"c":9.6,"h":9.63,"l":9.58,"n":477,"o":9.63,"t":"2026-10-14T18:30:00Z","v":87834,"vw":9.607414},{"c":9.56,"h":9.608,"l":9.55,"n":466,"o":9.6068,"t":"2026-10-14T18:35:00Z","v":65045,"vw":9.584788},{"c":9.56,"h":9.61,"l":9.54,"n":639,"o":9.565,"t":"2026-10-14T18:40:00Z","v":81163,"vw":9.57071},{"c":9.56,"h":9.59,"l":9.54,"n":494,"o":9.56,"t":"2026-10-14T18:45:00Z","v":52874,"vw":9.562009},{"c":9.59,"h":9.615,"l":9.55,"n":491,"o":9.56,"t":"2026-10-14T18:50:00Z","v":81192,"vw":9.580013},{"c":9.59,"h":9.65,"l":9.57,"n":541,"o":9.59,"t":"2026-10-14T18:55:00Z","v":116185,"vw":9.60376},{"c":9.64,"h":9.65,"l":9.55,"n":1146,"o":9.59,"t":"2026-10-14T19:00:00Z","v":296854,"vw":9.604552},{"c":9.755,"h":9.78,"l":9.64,"n":963,"o":9.64,"t":"2026-10-14T19:05:00Z","v":181753,"vw":9.724716},{"c":9.785,"h":9.8351,"l":9.755,"n":684,"o":9.755,"t":"2026-10-14T19:10:00Z","v":72526,"vw":9.79866},{"c":9.895,"h":9.895,"l":9.75,"n":572,"o":9.7899,"t":"2026-10-14T19:15:00Z","v":94475,"vw":9.799438},{"c":9.89,"h":9.92,"l":9.84,"n":387,"o":9.895,"t":"2026-10-14T19:20:00Z","v":45158,"vw":9.871802},{"c":9.805,"h":9.8938,"l":9.8,"n":413,"o":9.8938,"t":"2026-10-14T19:25:00Z","v":74392,"vw":9.844129},{"c":9.785,"h":9.86,"l":9.71,"n":538,"o":9.805,"t":"2026-10-14T19:30:00Z","v":111945,"vw":9.813823},{"c":9.76,"h":9.82,"l":9.755,"n":768,"o":9.785,"t":"2026-10-14T19:35:00Z","v":101745,"vw":9.794544},{"c":9.74,"h":9.8,"l":9.66,"n":779,"o":9.76,"t":"2026-10-14T19:40:00Z","v":96360,"vw":9.764434},{"c":9.72,"h":9.75,"l":9.62,"n":773,"o":9.75,"t":"2026-10-14T19:45:00Z","v":99977,"vw":9.713795},{"c":9.71,"h":9.755,"l":9.64,"n":1196,"o":9.72,"t":"2026-10-14T19:50:00Z","v":169931,"vw":9.723162},{"c":9.645,"h":9.73,"l":9.59,"n":2269,"o":9.71,"t":"2026-10-14T19:55:00Z","v":347923,"vw":9.647003},{"c":9.7,"h":9.82,"l":9.63,"n":70,"o":9.65,"t":"2026-10-14T20:00:00Z","v":190111,"vw":9.651102},{"c":9.75,"h":9.8,"l":9.75,"n":4,"o":9.8,"t":"2026-10-14T20:05:00Z","v":1267,"vw":9.76},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-14T20:20:00Z","v":500,"vw":9.68},{"c":9.6801,"h":9.6801,"l":9.68,"n":2,"o":9.68,"t":"2026-10-14T20:30:00Z","v":29249,"vw":9.6801},{"c":9.75,"h":9.75,"l":9.69,"n":3,"o":9.75,"t":"2026-10-14T20:35:00Z","v":930,"vw":9.743548},{"c":9.56,"h":9.7,"l":9.56,"n":65,"o":9.68,"t":"2026-10-14T20:40:00Z","v":5500,"vw":9.606461},{"c":9.56,"h":9.75,"l":9.56,"n":10,"o":9.75,"t":"2026-10-14T20:45:00Z","v":10000,"vw":9.656152},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-14T20:55:00Z","v":159,"vw":9.75},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-10-14T21:15:00Z","v":337,"vw":9.56},{"c":9.6111,"h":9.6111,"l":9.6111,"n":1,"o":9.6111,"t":"2026-10-14T21:55:00Z","v":400,"vw":9.6111},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-14T22:00:00Z","v":1000,"vw":9.61},{"c":9.55,"h":9.62,"l":9.545,"n":22,"o":9.6102,"t":"2026-10-14T22:05:00Z","v":6351,"vw":9.560433},{"c":9.54,"h":9.57,"l":9.54,"n":13,"o":9.57,"t":"2026-10-14T22:20:00Z","v":2573,"vw":9.565935},{"c":9.48,"h":9.48,"l":9.47,"n":42,"o":9.47,"t":"2026-10-14T22:30:00Z","v":1929,"vw":9.478378},{"c":9.48,"h":9.48,"l":9.41,"n":12,"o":9.46,"t":"2026-10-14T22:35:00Z","v":3670,"vw":9.438309},{"c":9.48,"h":9.48,"l":9.3,"n":8,"o":9.3,"t":"2026-10-14T22:40:00Z","v":5920,"vw":9.315432},{"c":9.46,"h":9.48,"l":9.46,"n":6,"o":9.48,"t":"2026-10-14T22:45:00Z","v":244,"vw":9.47},{"c":9.5,"h":9.5,"l":9.25,"n":61,"o":9.28,"t":"2026-10-14T22:50:00Z","v":9399,"vw":9.323219},{"c":9.4,"h":9.5,"l":9.39,"n":6,"o":9.5,"t":"2026-10-14T23:05:00Z","v":2054,"vw":9.4225},{"c":9.39,"h":9.4,"l":9.27,"n":9,"o":9.4,"t":"2026-10-14T23:10:00Z","v":2550,"vw":9.351983},{"c":9.45,"h":9.45,"l":9.4,"n":8,"o":9.4,"t":"2026-10-14T23:15:00Z","v":2904,"vw":9.409553},{"c":9.4,"h":9.4,"l":9.39,"n":34,"o":9.4,"t":"2026-10-14T23:20:00Z","v":2252,"vw":9.398702},{"c":9.1224,"h":9.55,"l":9.1224,"n":49,"o":9.55,"t":"2026-10-14T23:25:00Z","v":4456,"vw":9.356522},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-14T23:35:00Z","v":125,"vw":9.4},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-14T23:40:00Z","v":150,"vw":9.55},{"c":9.51,"h":9.51,"l":9.33,"n":2,"o":9.33,"t":"2026-10-14T23:45:00Z","v":900,"vw":9.41},{"c":9.36,"h":9.4,"l":9.33,"n":14,"o":9.38,"t":"2026-10-15T08:00:00Z","v":3642,"vw":9.371963},{"c":9.2,"h":9.3,"l":9.2,"n":5,"o":9.3,"t":"2026-10-15T08:05:00Z","v":673,"vw":9.284351},{"c":9.25,"h":9.3,"l":9.25,"n":3,"o":9.3,"t":"2026-10-15T08:10:00Z","v":8448,"vw":9.29929},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-15T08:15:00Z","v":500,"vw":9.2},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-15T08:25:00Z","v":101,"vw":9.25},{"c":9.3,"h":9.3,"l":9.28,"n":2,"o":9.28,"t":"2026-10-15T08:35:00Z","v":600,"vw":9.296667},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-15T08:40:00Z","v":150,"vw":9.3},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-15T09:10:00Z","v":495,"vw":9.39},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-15T09:25:00Z","v":1000,"vw":9.5},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-15T10:00:00Z","v":1000,"vw":9.3},{"c":9.33,"h":9.33,"l":9.32,"n":5,"o":9.32,"t":"2026-10-15T10:05:00Z","v":628,"vw":9.322419},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-15T10:10:00Z","v":200,"vw":9.3},{"c":9.3,"h":9.32,"l":9.3,"n":4,"o":9.32,"t":"2026-10-15T10:15:00Z","v":638,"vw":9.316667},{"c":9.15,"h":9.23,"l":9.15,"n":5,"o":9.23,"t":"2026-10-15T10:35:00Z","v":1301,"vw":9.172308},{"c":9.21,"h":9.22,"l":9.21,"n":13,"o":9.22,"t":"2026-10-15T10:45:00Z","v":1050,"vw":9.217297},{"c":9.27,"h":9.27,"l":9.225,"n":7,"o":9.225,"t":"2026-10-15T10:55:00Z","v":1000,"vw":9.260526},{"c":9.1717,"h":9.2768,"l":9.1717,"n":2,"o":9.2768,"t":"2026-10-15T11:00:00Z","v":1130,"vw":9.264709},{"c":9.09,"h":9.16,"l":9.04,"n":13,"o":9.16,"t":"2026-10-15T11:05:00Z","v":976,"vw":9.12028},{"c":9.063,"h":9.14,"l":9.063,"n":4,"o":9.13,"t":"2026-10-15T11:10:00Z","v":17788,"vw":9.13708},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-15T11:15:00Z","v":195,"vw":9.29},{"c":9.12,"h":9.3,"l":9.12,"n":3,"o":9.3,"t":"2026-10-15T11:25:00Z","v":1311,"vw":9.268131},{"c":9.35,"h":9.35,"l":9.28,"n":54,"o":9.28,"t":"2026-10-15T11:35:00Z","v":5372,"vw":9.336252},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-15T11:40:00Z","v":100,"vw":9.33},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-15T11:45:00Z","v":100,"vw":9.34},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-15T12:00:00Z","v":1562,"vw":9.16},{"c":9.12,"h":9.2,"l":9.12,"n":3,"o":9.2,"t":"2026-10-15T12:10:00Z","v":350,"vw":9.144286},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-15T12:20:00Z","v":462,"vw":9.12},{"c":9.25,"h":9.25,"l":9.2,"n":7,"o":9.25,"t":"2026-10-15T12:25:00Z","v":2883,"vw":9.240599},{"c":9.24,"h":9.24,"l":9.22,"n":2,"o":9.22,"t":"2026-10-15T12:30:00Z","v":300,"vw":9.23},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-15T12:35:00Z","v":1050,"vw":9.15},{"c":9.2299,"h":9.2299,"l":9.12,"n":4,"o":9.12,"t":"2026-10-15T12:45:00Z","v":1050,"vw":9.169352},{"c":9.1201,"h":9.1216,"l":9.1201,"n":2,"o":9.1216,"t":"2026-10-15T12:50:00Z","v":450,"vw":9.1211},{"c":9.13,"h":9.13,"l":9.1298,"n":5,"o":9.1298,"t":"2026-10-15T12:55:00Z","v":620,"vw":9.129833},{"c":9.17,"h":9.17,"l":9.15,"n":9,"o":9.16,"t":"2026-10-15T13:00:00Z","v":949,"vw":9.161114},{"c":9.14,"h":9.1416,"l":9.14,"n":2,"o":9.1416,"t":"2026-10-15T13:05:00Z","v":1550,"vw":9.140619},{"c":9.14,"h":9.18,"l":9.14,"n":98,"o":9.17,"t":"2026-10-15T13:10:00Z","v":7497,"vw":9.168137},{"c":9.2,"h":9.2,"l":9.19,"n":2,"o":9.19,"t":"2026-10-15T13:15:00Z","v":2000,"vw":9.19875},{"c":9.18,"h":9.18,"l":9.12,"n":21,"o":9.12,"t":"2026-10-15T13:20:00Z","v":3031,"vw":9.163184},{"c":9.23,"h":9.24,"l":9.17,"n":83,"o":9.17,"t":"2026-10-15T13:25:00Z","v":6551,"vw":9.201577},{"c":9.115,"h":9.25,"l":9.04,"n":462,"o":9.23,"t":"2026-10-15T13:30:00Z","v":125411,"vw":9.146696},{"c":9.43,"h":9.4961,"l":9.11,"n":318,"o":9.11,"t":"2026-10-15T13:35:00Z","v":134252,"vw":9.27608},{"c":9.32,"h":9.4493,"l":9.217,"n":306,"o":9.41,"t":"2026-10-15T13:40:00Z","v":58758,"vw":9.333184},{"c":9.1616,"h":9.367,"l":9.13,"n":271,"o":9.367,"t":"2026-10-15T13:45:00Z","v":44866,"vw":9.212952},{"c":8.9732,"h":9.1909,"l":8.9516,"n":317,"o":9.16,"t":"2026-10-15T13:50:00Z","v":73426,"vw":9.033826},{"c":9.055,"h":9.11,"l":8.9601,"n":448,"o":9.005,"t":"2026-10-15T13:55:00Z","v":68995,"vw":9.018946},{"c":9.2295,"h":9.2295,"l":9.05,"n":983,"o":9.055,"t":"2026-10-15T14:00:00Z","v":105566,"vw":9.154963},{"c":9.315,"h":9.33,"l":9.16,"n":440,"o":9.21,"t":"2026-10-15T14:05:00Z","v":75417,"vw":9.25823},{"c":9.295,"h":9.475,"l":9.2509,"n":816,"o":9.33,"t":"2026-10-15T14:10:00Z","v":136143,"vw":9.377158},{"c":9.29,"h":9.3499,"l":9.19,"n":386,"o":9.29,"t":"2026-10-15T14:15:00Z","v":59853,"vw":9.271688},{"c":9.34,"h":9.36,"l":9.23,"n":367,"o":9.28,"t":"2026-10-15T14:20:00Z","v":64859,"vw":9.313204},{"c":9.358,"h":9.36,"l":9.3152,"n":220,"o":9.34,"t":"2026-10-15T14:25:00Z","v":36281,"vw":9.340149},{"c":9.31,"h":9.39,"l":9.27,"n":1015,"o":9.32,"t":"2026-10-15T14:30:00Z","v":202507,"vw":9.325654},{"c":9.38,"h":9.395,"l":9.275,"n":1589,"o":9.335,"t":"2026-10-15T14:35:00Z","v":204098,"vw":9.352473},{"c":9.54,"h":9.56,"l":9.39,"n":227,"o":9.4066,"t":"2026-10-15T14:40:00Z","v":44922,"vw":9.467805},{"c":9.51,"h":9.58,"l":9.5,"n":259,"o":9.535,"t":"2026-10-15T14:45:00Z","v":38085,"vw":9.535845},{"c":9.51,"h":9.54,"l":9.43,"n":386,"o":9.5,"t":"2026-10-15T14:50:00Z","v":55916,"vw":9.489277},{"c":9.73,"h":9.73,"l":9.51,"n":404,"o":9.53,"t":"2026-10-15T14:55:00Z","v":76866,"vw":9.615825},{"c":9.7,"h":9.7,"l":9.59,"n":293,"o":9.695,"t":"2026-10-15T15:00:00Z","v":48319,"vw":9.643438},{"c":9.7295,"h":9.75,"l":9.595,"n":464,"o":9.71,"t":"2026-10-15T15:05:00Z","v":69478,"vw":9.700222},{"c":9.855,"h":9.87,"l":9.71,"n":685,"o":9.73,"t":"2026-10-15T15:10:00Z","v":86265,"vw":9.832842},{"c":9.8424,"h":9.95,"l":9.75,"n":823,"o":9.855,"t":"2026-10-15T15:15:00Z","v":146228,"vw":9.864967},{"c":9.7401,"h":9.87,"l":9.7,"n":323,"o":9.82,"t":"2026-10-15T15:20:00Z","v":41572,"vw":9.783952},{"c":9.6924,"h":9.8,"l":9.675,"n":347,"o":9.76,"t":"2026-10-15T15:25:00Z","v":19354,"vw":9.743317},{"c":9.645,"h":9.71,"l":9.6205,"n":238,"o":9.71,"t":"2026-10-15T15:30:00Z","v":41914,"vw":9.662282},{"c":9.66,"h":9.76,"l":9.64,"n":237,"o":9.6599,"t":"2026-10-15T15:35:00Z","v":26178,"vw":9.713607},{"c":9.64,"h":9.7,"l":9.62,"n":267,"o":9.665,"t":"2026-10-15T15:40:00Z","v":19631,"vw":9.667355},{"c":9.64,"h":9.65,"l":9.615,"n":205,"o":9.62,"t":"2026-10-15T15:45:00Z","v":16750,"vw":9.627874},{"c":9.655,"h":9.71,"l":9.65,"n":353,"o":9.65,"t":"2026-10-15T15:50:00Z","v":28607,"vw":9.679415},{"c":9.7,"h":9.72,"l":9.6303,"n":172,"o":9.64,"t":"2026-10-15T15:55:00Z","v":12237,"vw":9.683841},{"c":9.64,"h":9.74,"l":9.64,"n":284,"o":9.69,"t":"2026-10-15T16:00:00Z","v":19624,"vw":9.700479},{"c":9.62,"h":9.65,"l":9.6,"n":197,"o":9.64,"t":"2026-10-15T16:05:00Z","v":20025,"vw":9.626864},{"c":9.545,"h":9.62,"l":9.53,"n":266,"o":9.62,"t":"2026-10-15T16:10:00Z","v":33402,"vw":9.568188},{"c":9.48,"h":9.56,"l":9.48,"n":277,"o":9.56,"t":"2026-10-15T16:15:00Z","v":26503,"vw":9.51696},{"c":9.45,"h":9.47,"l":9.415,"n":276,"o":9.47,"t":"2026-10-15T16:20:00Z","v":35969,"vw":9.436212},{"c":9.44,"h":9.45,"l":9.405,"n":236,"o":9.45,"t":"2026-10-15T16:25:00Z","v":24723,"vw":9.436197},{"c":9.49,"h":9.5,"l":9.41,"n":209,"o":9.43,"t":"2026-10-15T16:30:00Z","v":11645,"vw":9.458307},{"c":9.56,"h":9.62,"l":9.5,"n":258,"o":9.5,"t":"2026-10-15T16:35:00Z","v":16928,"vw":9.579293},{"c":9.605,"h":9.62,"l":9.54,"n":202,"o":9.555,"t":"2026-10-15T16:40:00Z","v":19833,"vw":9.564533},{"c":9.57,"h":9.735,"l":9.57,"n":303,"o":9.65,"t":"2026-10-15T16:45:00Z","v":56199,"vw":9.648111},{"c":9.56,"h":9.57,"l":9.485,"n":316,"o":9.56,"t":"2026-10-15T16:50:00Z","v":35043,"vw":9.528043},{"c":9.485,"h":9.57,"l":9.48,"n":205,"o":9.5699,"t":"2026-10-15T16:55:00Z","v":16991,"vw":9.534138},{"c":9.55,"h":9.56,"l":9.485,"n":268,"o":9.485,"t":"2026-10-15T17:00:00Z","v":18418,"vw":9.532529},{"c":9.63,"h":9.64,"l":9.55,"n":237,"o":9.55,"t":"2026-10-15T17:05:00Z","v":18362,"vw":9.604363},{"c":9.57,"h":9.66,"l":9.56,"n":349,"o":9.64,"t":"2026-10-15T17:10:00Z","v":40015,"vw":9.626635},{"c":9.58,"h":9.62,"l":9.57,"n":235,"o":9.57,"t":"2026-10-15T17:15:00Z","v":23573,"vw":9.59638},{"c":9.56,"h":9.6,"l":9.55,"n":247,"o":9.561,"t":"2026-10-15T17:20:00Z","v":27789,"vw":9.564195},{"c":9.585,"h":9.59,"l":9.555,"n":251,"o":9.57,"t":"2026-10-15T17:25:00Z","v":26577,"vw":9.575127},{"c":9.615,"h":9.64,"l":9.57,"n":254,"o":9.57,"t":"2026-10-15T17:30:00Z","v":15434,"vw":9.609413},{"c":9.655,"h":9.67,"l":9.615,"n":226,"o":9.63,"t":"2026-10-15T17:35:00Z","v":17171,"vw":9.648612},{"c":9.6699,"h":9.75,"l":9.63,"n":421,"o":9.655,"t":"2026-10-15T17:40:00Z","v":52509,"vw":9.695768},{"c":9.665,"h":9.71,"l":9.66,"n":231,"o":9.665,"t":"2026-10-15T17:45:00Z","v":13719,"vw":9.680674},{"c":9.7,"h":9.76,"l":9.65,"n":389,"o":9.65,"t":"2026-10-15T17:50:00Z","v":53594,"vw":9.691042},{"c":9.66,"h":9.72,"l":9.655,"n":489,"o":9.68,"t":"2026-10-15T17:55:00Z","v":49779,"vw":9.677984},{"c":9.59,"h":9.66,"l":9.56,"n":366,"o":9.65,"t":"2026-10-15T18:00:00Z","v":41063,"vw":9.597991},{"c":9.57,"h":9.665,"l":9.565,"n":314,"o":9.6,"t":"2026-10-15T18:05:00Z","v":27888,"vw":9.606398},{"c":9.58,"h":9.61,"l":9.5568,"n":226,"o":9.565,"t":"2026-10-15T18:10:00Z","v":16751,"vw":9.581867},{"c":9.605,"h":9.63,"l":9.575,"n":256,"o":9.575,"t":"2026-10-15T18:15:00Z","v":27729,"vw":9.603629},{"c":9.57,"h":9.605,"l":9.56,"n":322,"o":9.605,"t":"2026-10-15T18:20:00Z","v":23489,"vw":9.582734},{"c":9.61,"h":9.61,"l":9.57,"n":356,"o":9.57,"t":"2026-10-15T18:25:00Z","v":23100,"vw":9.586439},{"c":9.63,"h":9.64,"l":9.59,"n":245,"o":9.59,"t":"2026-10-15T18:30:00Z","v":20135,"vw":9.626782},{"c":9.65,"h":9.67,"l":9.625,"n":280,"o":9.63,"t":"2026-10-15T18:35:00Z","v":29875,"vw":9.639695},{"c":9.67,"h":9.7,"l":9.64,"n":267,"o":9.66,"t":"2026-10-15T18:40:00Z","v":23857,"vw":9.663178},{"c":9.655,"h":9.716,"l":9.655,"n":277,"o":9.69,"t":"2026-10-15T18:45:00Z","v":19657,"vw":9.674442},{"c":9.71,"h":9.72,"l":9.64,"n":376,"o":9.65,"t":"2026-10-15T18:50:00Z","v":35364,"vw":9.68341},{"c":9.68,"h":9.72,"l":9.67,"n":319,"o":9.72,"t":"2026-10-15T18:55:00Z","v":26993,"vw":9.694518},{"c":9.96,"h":10,"l":9.685,"n":1910,"o":9.69,"t":"2026-10-15T19:00:00Z","v":242610,"vw":9.873914},{"c":9.882,"h":9.955,"l":9.88,"n":568,"o":9.955,"t":"2026-10-15T19:05:00Z","v":57631,"vw":9.913378},{"c":9.96,"h":9.99,"l":9.9,"n":495,"o":9.91,"t":"2026-10-15T19:10:00Z","v":55698,"vw":9.951172},{"c":10.165,"h":10.2,"l":9.95,"n":1227,"o":9.97,"t":"2026-10-15T19:15:00Z","v":140036,"vw":10.084747},{"c":10.135,"h":10.1998,"l":10.09,"n":913,"o":10.165,"t":"2026-10-15T19:20:00Z","v":110503,"vw":10.157465},{"c":10.05,"h":10.18,"l":10.05,"n":674,"o":10.135,"t":"2026-10-15T19:25:00Z","v":64731,"vw":10.109187},{"c":9.9701,"h":10.045,"l":9.955,"n":604,"o":10.045,"t":"2026-10-15T19:30:00Z","v":73637,"vw":9.987772},{"c":10.04,"h":10.08,"l":9.99,"n":631,"o":9.99,"t":"2026-10-15T19:35:00Z","v":56914,"vw":10.046486},{"c":10.045,"h":10.09,"l":10.015,"n":880,"o":10.03,"t":"2026-10-15T19:40:00Z","v":89301,"vw":10.047681},{"c":10.045,"h":10.095,"l":10.03,"n":624,"o":10.0414,"t":"2026-10-15T19:45:00Z","v":54041,"vw":10.05604},{"c":10.05,"h":10.055,"l":9.97,"n":999,"o":10.04,"t":"2026-10-15T19:50:00Z","v":139404,"vw":10.015315},{"c":10.08,"h":10.105,"l":10.01,"n":1998,"o":10.02,"t":"2026-10-15T19:55:00Z","v":288576,"vw":10.050579},{"c":10.09,"h":10.09,"l":10.08,"n":10,"o":10.08,"t":"2026-10-15T20:00:00Z","v":109368,"vw":10.080031},{"c":10.23,"h":10.23,"l":10.22,"n":9,"o":10.22,"t":"2026-10-15T20:10:00Z","v":1000,"vw":10.22733},{"c":10.28,"h":10.28,"l":10.08,"n":2,"o":10.08,"t":"2026-10-15T20:25:00Z","v":3327,"vw":10.091662},{"c":10.28,"h":10.28,"l":10.28,"n":5,"o":10.28,"t":"2026-10-15T20:40:00Z","v":866,"vw":10.28},{"c":10.3,"h":10.52,"l":10.3,"n":15,"o":10.52,"t":"2026-10-15T20:45:00Z","v":1966,"vw":10.435218},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-15T20:50:00Z","v":300,"vw":10.5},{"c":10.4167,"h":10.4167,"l":10.4167,"n":1,"o":10.4167,"t":"2026-10-15T20:55:00Z","v":200,"vw":10.4167},{"c":10.07,"h":10.07,"l":10.07,"n":4,"o":10.07,"t":"2026-10-15T21:10:00Z","v":180,"vw":10.07},{"c":10.2,"h":10.26,"l":10.1,"n":7,"o":10.1,"t":"2026-10-15T21:20:00Z","v":1131,"vw":10.186006},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-15T21:25:00Z","v":100,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":10,"o":10.2,"t":"2026-10-15T21:45:00Z","v":1000,"vw":10.2},{"c":10.26,"h":10.26,"l":10.26,"n":2,"o":10.26,"t":"2026-10-15T21:55:00Z","v":110,"vw":10.26},{"c":10.2531,"h":10.2531,"l":10.25,"n":8,"o":10.2509,"t":"2026-10-15T22:20:00Z","v":5000,"vw":10.251007},{"c":10.1,"h":10.11,"l":10.1,"n":3,"o":10.11,"t":"2026-10-15T22:25:00Z","v":535,"vw":10.102243},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-15T23:50:00Z","v":102,"vw":10.2},{"c":10.29,"h":10.29,"l":9.9,"n":6,"o":9.9,"t":"2026-10-16T08:00:00Z","v":2922,"vw":10.019521},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-16T08:05:00Z","v":629,"vw":10.19},{"c":10.0298,"h":10.0298,"l":10.01,"n":3,"o":10.01,"t":"2026-10-16T08:10:00Z","v":797,"vw":10.02281},{"c":10.17,"h":10.17,"l":10.17,"n":3,"o":10.17,"t":"2026-10-16T09:05:00Z","v":600,"vw":10.17},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2026-10-16T09:10:00Z","v":1000,"vw":10.13},{"c":10.1,"h":10.1,"l":10.1,"n":16,"o":10.1,"t":"2026-10-16T11:00:00Z","v":5094,"vw":10.1},{"c":10.03,"h":10.03,"l":10.03,"n":10,"o":10.03,"t":"2026-10-16T11:30:00Z","v":1015,"vw":10.03},{"c":10,"h":10,"l":9.96,"n":4,"o":9.96,"t":"2026-10-16T11:35:00Z","v":1156,"vw":9.99419},{"c":9.91,"h":9.91,"l":9.88,"n":7,"o":9.89,"t":"2026-10-16T11:55:00Z","v":1048,"vw":9.893684},{"c":10,"h":10,"l":9.99,"n":4,"o":9.99,"t":"2026-10-16T12:15:00Z","v":1000,"vw":9.998333},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T12:40:00Z","v":752,"vw":9.9},{"c":9.89,"h":9.8934,"l":9.87,"n":3,"o":9.87,"t":"2026-10-16T13:00:00Z","v":2388,"vw":9.883912},{"c":9.86,"h":9.9,"l":9.86,"n":17,"o":9.89,"t":"2026-10-16T13:25:00Z","v":1390,"vw":9.889548},{"c":9.403,"h":9.79,"l":9.38,"n":444,"o":9.79,"t":"2026-10-16T13:30:00Z","v":91023,"vw":9.554811},{"c":9.448,"h":9.4999,"l":9.305,"n":216,"o":9.36,"t":"2026-10-16T13:35:00Z","v":30577,"vw":9.421468},{"c":9.385,"h":9.425,"l":9.25,"n":418,"o":9.39,"t":"2026-10-16T13:40:00Z","v":82921,"vw":9.360338},{"c":9.25,"h":9.41,"l":9.17,"n":270,"o":9.385,"t":"2026-10-16T13:45:00Z","v":62904,"vw":9.293383},{"c":9.31,"h":9.31,"l":9.21,"n":308,"o":9.225,"t":"2026-10-16T13:50:00Z","v":55984,"vw":9.25033},{"c":9.22,"h":9.33,"l":9.082,"n":271,"o":9.31,"t":"2026-10-16T13:55:00Z","v":71633,"vw":9.201941},{"c":9.25,"h":9.28,"l":9.168,"n":231,"o":9.22,"t":"2026-10-16T14:00:00Z","v":59025,"vw":9.237077},{"c":9.2019,"h":9.28,"l":9.2019,"n":155,"o":9.235,"t":"2026-10-16T14:05:00Z","v":24579,"vw":9.242507},{"c":9.25,"h":9.28,"l":9.165,"n":251,"o":9.21,"t":"2026-10-16T14:10:00Z","v":30722,"vw":9.197917},{"c":9.19,"h":9.28,"l":9.19,"n":268,"o":9.28,"t":"2026-10-16T14:15:00Z","v":71047,"vw":9.239585},{"c":9.27,"h":9.305,"l":9.17,"n":441,"o":9.2,"t":"2026-10-16T14:20:00Z","v":75297,"vw":9.245842},{"c":9.27,"h":9.294,"l":9.21,"n":180,"o":9.294,"t":"2026-10-16T14:25:00Z","v":8967,"vw":9.252701},{"c":9.435,"h":9.475,"l":9.27,"n":465,"o":9.27,"t":"2026-10-16T14:30:00Z","v":119232,"vw":9.378674},{"c":9.475,"h":9.505,"l":9.37,"n":250,"o":9.45,"t":"2026-10-16T14:35:00Z","v":86632,"vw":9.424069},{"c":9.49,"h":9.53,"l":9.32,"n":306,"o":9.47,"t":"2026-10-16T14:40:00Z","v":96946,"vw":9.432969},{"c":9.48,"h":9.53,"l":9.44,"n":262,"o":9.48,"t":"2026-10-16T14:45:00Z","v":80641,"vw":9.503544},{"c":9.455,"h":9.55,"l":9.43,"n":363,"o":9.5,"t":"2026-10-16T14:50:00Z","v":64563,"vw":9.50695},{"c":9.46,"h":9.51,"l":9.445,"n":182,"o":9.453,"t":"2026-10-16T14:55:00Z","v":19449,"vw":9.468294},{"c":9.36,"h":9.44,"l":9.36,"n":306,"o":9.44,"t":"2026-10-16T15:00:00Z","v":42928,"vw":9.390806},{"c":9.335,"h":9.4,"l":9.24,"n":660,"o":9.35,"t":"2026-10-16T15:05:00Z","v":66316,"vw":9.338544},{"c":9.45,"h":9.47,"l":9.31,"n":593,"o":9.33,"t":"2026-10-16T15:10:00Z","v":137961,"vw":9.417863},{"c":9.35,"h":9.4543,"l":9.35,"n":144,"o":9.45,"t":"2026-10-16T15:15:00Z","v":9943,"vw":9.410724},{"c":9.34,"h":9.385,"l":9.32,"n":302,"o":9.385,"t":"2026-10-16T15:20:00Z","v":58469,"vw":9.341371},{"c":9.3,"h":9.36,"l":9.29,"n":289,"o":9.3302,"t":"2026-10-16T15:25:00Z","v":38101,"vw":9.329906},{"c":9.2969,"h":9.34,"l":9.28,"n":176,"o":9.31,"t":"2026-10-16T15:30:00Z","v":31042,"vw":9.322794},{"c":9.31,"h":9.34,"l":9.31,"n":152,"o":9.32,"t":"2026-10-16T15:35:00Z","v":5709,"vw":9.323378},{"c":9.36,"h":9.395,"l":9.31,"n":286,"o":9.32,"t":"2026-10-16T15:40:00Z","v":32712,"vw":9.370983},{"c":9.375,"h":9.41,"l":9.32,"n":146,"o":9.3781,"t":"2026-10-16T15:45:00Z","v":36673,"vw":9.372922},{"c":9.305,"h":9.375,"l":9.29,"n":137,"o":9.375,"t":"2026-10-16T15:50:00Z","v":10728,"vw":9.331941},{"c":9.29,"h":9.31,"l":9.26,"n":246,"o":9.3,"t":"2026-10-16T15:55:00Z","v":34965,"vw":9.279218},{"c":9.22,"h":9.26,"l":9.19,"n":308,"o":9.26,"t":"2026-10-16T16:00:00Z","v":42166,"vw":9.221812},{"c":9.21,"h":9.2499,"l":9.19,"n":135,"o":9.22,"t":"2026-10-16T16:05:00Z","v":19168,"vw":9.233422},{"c":9.295,"h":9.3021,"l":9.215,"n":299,"o":9.22,"t":"2026-10-16T16:10:00Z","v":76372,"vw":9.256024},{"c":9.285,"h":9.34,"l":9.285,"n":144,"o":9.31,"t":"2026-10-16T16:15:00Z","v":13586,"vw":9.316805},{"c":9.2845,"h":9.305,"l":9.275,"n":113,"o":9.285,"t":"2026-10-16T16:20:00Z","v":7422,"vw":9.285354},{"c":9.275,"h":9.2899,"l":9.271,"n":88,"o":9.28,"t":"2026-10-16T16:25:00Z","v":5795,"vw":9.278956},{"c":9.2595,"h":9.27,"l":9.23,"n":102,"o":9.27,"t":"2026-10-16T16:30:00Z","v":7091,"vw":9.251548},{"c":9.24,"h":9.26,"l":9.19,"n":407,"o":9.24,"t":"2026-10-16T16:35:00Z","v":57570,"vw":9.225457},{"c":9.215,"h":9.24,"l":9.1707,"n":198,"o":9.24,"t":"2026-10-16T16:40:00Z","v":43222,"vw":9.209675},{"c":9.12,"h":9.23,"l":9.1,"n":351,"o":9.215,"t":"2026-10-16T16:45:00Z","v":74967,"vw":9.149363},{"c":9.12,"h":9.145,"l":9.1144,"n":141,"o":9.13,"t":"2026-10-16T16:50:00Z","v":35098,"vw":9.127495},{"c":9.12,"h":9.12,"l":9.105,"n":102,"o":9.11,"t":"2026-10-16T16:55:00Z","v":6856,"vw":9.114864},{"c":9.085,"h":9.12,"l":9.085,"n":139,"o":9.12,"t":"2026-10-16T17:00:00Z","v":10615,"vw":9.104871},{"c":9.12,"h":9.16,"l":9.06,"n":405,"o":9.09,"t":"2026-10-16T17:05:00Z","v":34717,"vw":9.095741},{"c":9.15,"h":9.195,"l":9.12,"n":167,"o":9.12,"t":"2026-10-16T17:10:00Z","v":16936,"vw":9.160813},{"c":9.14,"h":9.16,"l":9.1301,"n":240,"o":9.155,"t":"2026-10-16T17:15:00Z","v":10097,"vw":9.146047},{"c":9.15,"h":9.16,"l":9.115,"n":332,"o":9.14,"t":"2026-10-16T17:20:00Z","v":23435,"vw":9.139979},{"c":9.16,"h":9.2,"l":9.1407,"n":327,"o":9.16,"t":"2026-10-16T17:25:00Z","v":66198,"vw":9.170449},{"c":9.165,"h":9.185,"l":9.15,"n":188,"o":9.17,"t":"2026-10-16T17:30:00Z","v":14574,"vw":9.170154},{"c":9.21,"h":9.22,"l":9.165,"n":389,"o":9.1699,"t":"2026-10-16T17:35:00Z","v":50250,"vw":9.193246},{"c":9.25,"h":9.29,"l":9.2,"n":372,"o":9.21,"t":"2026-10-16T17:40:00Z","v":54292,"vw":9.249575},{"c":9.18,"h":9.259,"l":9.18,"n":182,"o":9.25,"t":"2026-10-16T17:45:00Z","v":8657,"vw":9.21351},{"c":9.135,"h":9.18,"l":9.12,"n":228,"o":9.175,"t":"2026-10-16T17:50:00Z","v":17529,"vw":9.144495},{"c":9.1,"h":9.13,"l":9.09,"n":286,"o":9.13,"t":"2026-10-16T17:55:00Z","v":33720,"vw":9.104012},{"c":9.085,"h":9.11,"l":9.07,"n":162,"o":9.1,"t":"2026-10-16T18:00:00Z","v":10049,"vw":9.083192},{"c":9.1,"h":9.13,"l":9.08,"n":234,"o":9.085,"t":"2026-10-16T18:05:00Z","v":15558,"vw":9.105207},{"c":9.11,"h":9.115,"l":9.08,"n":142,"o":9.1,"t":"2026-10-16T18:10:00Z","v":9036,"vw":9.095921},{"c":9.07,"h":9.11,"l":9.065,"n":153,"o":9.11,"t":"2026-10-16T18:15:00Z","v":11671,"vw":9.089416},{"c":9.0781,"h":9.0781,"l":9.03,"n":308,"o":9.07,"t":"2026-10-16T18:20:00Z","v":33890,"vw":9.04346},{"c":9.065,"h":9.08,"l":9.05,"n":236,"o":9.07,"t":"2026-10-16T18:25:00Z","v":13476,"vw":9.064038},{"c":9.06,"h":9.07,"l":9.02,"n":328,"o":9.065,"t":"2026-10-16T18:30:00Z","v":65431,"vw":9.045107},{"c":9.01,"h":9.0642,"l":8.98,"n":320,"o":9.06,"t":"2026-10-16T18:35:00Z","v":45929,"vw":9.025278},{"c":8.99,"h":9.01,"l":8.94,"n":383,"o":9.005,"t":"2026-10-16T18:40:00Z","v":59291,"vw":8.975171},{"c":9.005,"h":9.01,"l":8.945,"n":231,"o":8.9948,"t":"2026-10-16T18:45:00Z","v":19759,"vw":8.979573},{"c":9.04,"h":9.06,"l":9,"n":584,"o":9.01,"t":"2026-10-16T18:50:00Z","v":79733,"vw":9.029334},{"c":9.045,"h":9.07,"l":9.02,"n":287,"o":9.04,"t":"2026-10-16T18:55:00Z","v":65464,"vw":9.049103},{"c":8.985,"h":9.04,"l":8.98,"n":227,"o":9.04,"t":"2026-10-16T19:00:00Z","v":21951,"vw":9.015727},{"c":9.0251,"h":9.03,"l":8.93,"n":428,"o":8.985,"t":"2026-10-16T19:05:00Z","v":85361,"vw":8.981926},{"c":9.145,"h":9.15,"l":9.03,"n":363,"o":9.0399,"t":"2026-10-16T19:10:00Z","v":95279,"vw":9.096},{"c":9.09,"h":9.16,"l":9.0601,"n":248,"o":9.15,"t":"2026-10-16T19:15:00Z","v":24785,"vw":9.108297},{"c":9.06,"h":9.11,"l":9.06,"n":312,"o":9.0898,"t":"2026-10-16T19:20:00Z","v":47855,"vw":9.09153},{"c":9.08,"h":9.0859,"l":9.05,"n":450,"o":9.06,"t":"2026-10-16T19:25:00Z","v":66015,"vw":9.06897},{"c":8.95,"h":9.0901,"l":8.9405,"n":445,"o":9.08,"t":"2026-10-16T19:30:00Z","v":76672,"vw":9.027895},{"c":8.965,"h":8.99,"l":8.945,"n":659,"o":8.95,"t":"2026-10-16T19:35:00Z","v":86785,"vw":8.969853},{"c":8.865,"h":8.97,"l":8.865,"n":1082,"o":8.965,"t":"2026-10-16T19:40:00Z","v":120779,"vw":8.910057},{"c":8.8712,"h":8.9,"l":8.81,"n":1569,"o":8.865,"t":"2026-10-16T19:45:00Z","v":260463,"vw":8.853321},{"c":8.9312,"h":8.96,"l":8.8701,"n":880,"o":8.875,"t":"2026-10-16T19:50:00Z","v":136119,"vw":8.926875},{"c":8.885,"h":8.95,"l":8.86,"n":1485,"o":8.93,"t":"2026-10-16T19:55:00Z","v":233271,"vw":8.905277},{"c":8.87,"h":8.95,"l":8.85,"n":33,"o":8.89,"t":"2026-10-16T20:00:00Z","v":170604,"vw":8.890317},{"c":8.8,"h":8.86,"l":8.8,"n":4,"o":8.86,"t":"2026-10-16T20:05:00Z","v":5350,"vw":8.801496},{"c":8.912,"h":8.9121,"l":8.89,"n":6,"o":8.91,"t":"2026-10-16T20:10:00Z","v":1000,"vw":8.907424},{"c":8.9087,"h":9,"l":8.89,"n":4,"o":9,"t":"2026-10-16T20:15:00Z","v":2120,"vw":8.904143},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-16T20:25:00Z","v":1000,"vw":8.89},{"c":8.89,"h":8.89,"l":8.88,"n":12,"o":8.89,"t":"2026-10-16T20:30:00Z","v":4513,"vw":8.889744},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-16T20:40:00Z","v":500,"vw":8.93},{"c":8.86,"h":8.93,"l":8.86,"n":6,"o":8.93,"t":"2026-10-16T20:45:00Z","v":776,"vw":8.913182},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-16T20:50:00Z","v":598,"vw":8.85},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-16T21:15:00Z","v":200,"vw":8.88},{"c":8.8361,"h":8.8361,"l":8.8341,"n":2,"o":8.8341,"t":"2026-10-16T21:55:00Z","v":1100,"vw":8.834282},{"c":8.79,"h":8.83,"l":8.79,"n":8,"o":8.83,"t":"2026-10-16T22:20:00Z","v":1162,"vw":8.826143},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-16T22:25:00Z","v":200,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-16T22:50:00Z","v":900,"vw":8.8},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-16T22:55:00Z","v":231,"vw":8.75},{"c":8.71,"h":8.71,"l":8.7,"n":26,"o":8.71,"t":"2026-10-16T23:10:00Z","v":6043,"vw":8.70972},{"c":8.69,"h":8.7,"l":8.69,"n":13,"o":8.7,"t":"2026-10-16T23:15:00Z","v":356,"vw":8.695},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T23:20:00Z","v":3898,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-16T23:25:00Z","v":200,"vw":8.65},{"c":8.72,"h":8.72,"l":8.72,"n":4,"o":8.72,"t":"2026-10-16T23:35:00Z","v":501,"vw":8.72},{"c":8.72,"h":8.7283,"l":8.72,"n":3,"o":8.7283,"t":"2026-10-16T23:45:00Z","v":824,"vw":8.725188},{"c":8.73,"h":8.73,"l":8.7037,"n":6,"o":8.73,"t":"2026-10-16T23:55:00Z","v":4252,"vw":8.721735},{"c":9.16,"h":9.37,"l":9.06,"n":32,"o":9.37,"t":"2026-10-19T08:00:00Z","v":2894,"vw":9.16085},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-10-19T08:15:00Z","v":225,"vw":9.15},{"c":8.84,"h":8.91,"l":8.84,"n":5,"o":8.91,"t":"2026-10-19T08:35:00Z","v":1350,"vw":8.863333},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-19T08:50:00Z","v":1000,"vw":9.14},{"c":9,"h":9,"l":9,"n":10,"o":9,"t":"2026-10-19T08:55:00Z","v":752,"vw":9},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-19T10:05:00Z","v":100,"vw":9.06},{"c":9.14,"h":9.14,"l":9.14,"n":8,"o":9.14,"t":"2026-10-19T10:25:00Z","v":1100,"vw":9.14},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-19T10:40:00Z","v":100,"vw":9.13},{"c":9.14,"h":9.14,"l":9.1246,"n":9,"o":9.14,"t":"2026-10-19T10:45:00Z","v":2430,"vw":9.137399},{"c":8.9794,"h":9.14,"l":8.9794,"n":3,"o":9.14,"t":"2026-10-19T11:00:00Z","v":250,"vw":9.0597},{"c":8.9508,"h":9.14,"l":8.9508,"n":6,"o":9.14,"t":"2026-10-19T11:05:00Z","v":2505,"vw":9.058286},{"c":9.15,"h":9.15,"l":9.05,"n":3,"o":9.05,"t":"2026-10-19T11:10:00Z","v":350,"vw":9.083333},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-19T11:15:00Z","v":1000,"vw":9.19},{"c":9.1,"h":9.1,"l":9.0001,"n":8,"o":9.05,"t":"2026-10-19T11:35:00Z","v":50634,"vw":9.001159},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-19T11:40:00Z","v":500,"vw":9.11},{"c":9.15,"h":9.15,"l":9.14,"n":4,"o":9.14,"t":"2026-10-19T11:45:00Z","v":759,"vw":9.147905},{"c":9.4,"h":9.4,"l":9.3,"n":2,"o":9.3,"t":"2026-10-19T12:05:00Z","v":1314,"vw":9.315221},{"c":9.4,"h":9.4,"l":9.38,"n":2,"o":9.38,"t":"2026-10-19T12:15:00Z","v":1500,"vw":9.386667},{"c":9.45,"h":9.45,"l":9.37,"n":20,"o":9.39,"t":"2026-10-19T12:20:00Z","v":3006,"vw":9.394397},{"c":9.4228,"h":9.4228,"l":9.37,"n":3,"o":9.37,"t":"2026-10-19T12:30:00Z","v":250,"vw":9.3964},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-19T12:35:00Z","v":283,"vw":9.37},{"c":9.23,"h":9.26,"l":9.23,"n":65,"o":9.26,"t":"2026-10-19T12:40:00Z","v":41594,"vw":9.230285},{"c":9.237,"h":9.237,"l":9.237,"n":2,"o":9.237,"t":"2026-10-19T12:50:00Z","v":817,"vw":9.237},{"c":9.3438,"h":9.3438,"l":9.3438,"n":1,"o":9.3438,"t":"2026-10-19T13:00:00Z","v":200,"vw":9.3438},{"c":9.37,"h":9.37,"l":9.35,"n":54,"o":9.35,"t":"2026-10-19T13:10:00Z","v":4595,"vw":9.369512},{"c":9.272,"h":9.272,"l":9.24,"n":6,"o":9.24,"t":"2026-10-19T13:15:00Z","v":1000,"vw":9.2544},{"c":9.2701,"h":9.2701,"l":9.2701,"n":1,"o":9.2701,"t":"2026-10-19T13:20:00Z","v":117,"vw":9.2701},{"c":9.4,"h":9.4,"l":9.37,"n":8,"o":9.37,"t":"2026-10-19T13:25:00Z","v":959,"vw":9.383427},{"c":8.93,"h":9.38,"l":8.925,"n":333,"o":9.38,"t":"2026-10-19T13:30:00Z","v":75882,"vw":9.123134},{"c":8.7101,"h":8.94,"l":8.7101,"n":503,"o":8.92,"t":"2026-10-19T13:35:00Z","v":129409,"vw":8.837241},{"c":8.885,"h":8.99,"l":8.715,"n":774,"o":8.74,"t":"2026-10-19T13:40:00Z","v":219227,"vw":8.833336},{"c":8.93,"h":8.93,"l":8.75,"n":439,"o":8.8,"t":"2026-10-19T13:45:00Z","v":113411,"vw":8.861089},{"c":8.74,"h":8.9599,"l":8.71,"n":455,"o":8.91,"t":"2026-10-19T13:50:00Z","v":252777,"vw":8.828644},{"c":8.735,"h":8.76,"l":8.65,"n":267,"o":8.76,"t":"2026-10-19T13:55:00Z","v":40219,"vw":8.723869},{"c":8.755,"h":8.8,"l":8.6801,"n":465,"o":8.735,"t":"2026-10-19T14:00:00Z","v":69881,"vw":8.746484},{"c":8.78,"h":8.85,"l":8.7,"n":479,"o":8.74,"t":"2026-10-19T14:05:00Z","v":59413,"vw":8.786329},{"c":8.93,"h":8.93,"l":8.74,"n":281,"o":8.78,"t":"2026-10-19T14:10:00Z","v":80972,"vw":8.830864},{"c":8.89,"h":8.97,"l":8.885,"n":301,"o":8.93,"t":"2026-10-19T14:15:00Z","v":111580,"vw":8.926561},{"c":8.95,"h":8.97,"l":8.835,"n":190,"o":8.91,"t":"2026-10-19T14:20:00Z","v":25744,"vw":8.911453},{"c":8.94,"h":8.96,"l":8.9001,"n":309,"o":8.935,"t":"2026-10-19T14:25:00Z","v":34182,"vw":8.921613},{"c":8.99,"h":9.025,"l":8.905,"n":273,"o":8.945,"t":"2026-10-19T14:30:00Z","v":28531,"vw":8.967336},{"c":9.0359,"h":9.07,"l":8.975,"n":556,"o":8.99,"t":"2026-10-19T14:35:00Z","v":60186,"vw":9.030903},{"c":9.18,"h":9.2,"l":9.05,"n":401,"o":9.05,"t":"2026-10-19T14:40:00Z","v":86506,"vw":9.110592},{"c":9.2,"h":9.29,"l":9.17,"n":328,"o":9.18,"t":"2026-10-19T14:45:00Z","v":40369,"vw":9.224245},{"c":9.17,"h":9.21,"l":9.14,"n":211,"o":9.185,"t":"2026-10-19T14:50:00Z","v":13055,"vw":9.177831},{"c":9.18,"h":9.22,"l":9.16,"n":315,"o":9.17,"t":"2026-10-19T14:55:00Z","v":33914,"vw":9.185479},{"c":9.09,"h":9.18,"l":9.05,"n":347,"o":9.18,"t":"2026-10-19T15:00:00Z","v":30050,"vw":9.130964},{"c":9.13,"h":9.16,"l":9.0875,"n":168,"o":9.105,"t":"2026-10-19T15:05:00Z","v":33003,"vw":9.12209},{"c":9.12,"h":9.1339,"l":9.09,"n":229,"o":9.12,"t":"2026-10-19T15:10:00Z","v":38949,"vw":9.118314},{"c":9.125,"h":9.1496,"l":9.09,"n":181,"o":9.13,"t":"2026-10-19T15:15:00Z","v":52355,"vw":9.114725},{"c":9.13,"h":9.14,"l":9.086,"n":342,"o":9.125,"t":"2026-10-19T15:20:00Z","v":50372,"vw":9.113924},{"c":9.165,"h":9.18,"l":9.13,"n":406,"o":9.14,"t":"2026-10-19T15:25:00Z","v":90076,"vw":9.148777},{"c":9.21,"h":9.21,"l":9.16,"n":359,"o":9.17,"t":"2026-10-19T15:30:00Z","v":33950,"vw":9.183106},{"c":9.235,"h":9.34,"l":9.2,"n":681,"o":9.21,"t":"2026-10-19T15:35:00Z","v":125503,"vw":9.261866},{"c":9.26,"h":9.295,"l":9.223,"n":264,"o":9.223,"t":"2026-10-19T15:40:00Z","v":30413,"vw":9.265384},{"c":9.28,"h":9.29,"l":9.26,"n":182,"o":9.265,"t":"2026-10-19T15:45:00Z","v":12618,"vw":9.271614},{"c":9.29,"h":9.3,"l":9.27,"n":225,"o":9.28,"t":"2026-10-19T15:50:00Z","v":16664,"vw":9.284277},{"c":9.31,"h":9.36,"l":9.28,"n":549,"o":9.29,"t":"2026-10-19T15:55:00Z","v":112383,"vw":9.32939},{"c":9.24,"h":9.315,"l":9.23,"n":264,"o":9.305,"t":"2026-10-19T16:00:00Z","v":30756,"vw":9.25552},{"c":9.24,"h":9.24,"l":9.22,"n":181,"o":9.24,"t":"2026-10-19T16:05:00Z","v":10659,"vw":9.230542},{"c":9.26,"h":9.27,"l":9.24,"n":195,"o":9.26,"t":"2026-10-19T16:10:00Z","v":13043,"vw":9.25541},{"c":9.235,"h":9.2773,"l":9.235,"n":137,"o":9.26,"t":"2026-10-19T16:15:00Z","v":9809,"vw":9.253602},{"c":9.25,"h":9.26,"l":9.225,"n":265,"o":9.24,"t":"2026-10-19T16:20:00Z","v":23126,"vw":9.236428},{"c":9.24,"h":9.25,"l":9.23,"n":156,"o":9.25,"t":"2026-10-19T16:25:00Z","v":7884,"vw":9.238736},{"c":9.18,"h":9.23,"l":9.175,"n":280,"o":9.23,"t":"2026-10-19T16:30:00Z","v":43506,"vw":9.202274},{"c":9.15,"h":9.17,"l":9.07,"n":312,"o":9.17,"t":"2026-10-19T16:35:00Z","v":30109,"vw":9.11311},{"c":9.15,"h":9.17,"l":9.13,"n":123,"o":9.15,"t":"2026-10-19T16:40:00Z","v":5866,"vw":9.138258},{"c":9.065,"h":9.155,"l":9.06,"n":332,"o":9.155,"t":"2026-10-19T16:45:00Z","v":31727,"vw":9.087075},{"c":9.03,"h":9.07,"l":9.02,"n":286,"o":9.06,"t":"2026-10-19T16:50:00Z","v":32320,"vw":9.04242},{"c":9.01,"h":9.056,"l":9,"n":297,"o":9.03,"t":"2026-10-19T16:55:00Z","v":38527,"vw":9.023978},{"c":9.035,"h":9.0482,"l":8.99,"n":341,"o":9.01,"t":"2026-10-19T17:00:00Z","v":57281,"vw":9.006884},{"c":9.0331,"h":9.07,"l":9.02,"n":200,"o":9.021,"t":"2026-10-19T17:05:00Z","v":53314,"vw":9.042848},{"c":9.01,"h":9.045,"l":9,"n":162,"o":9.035,"t":"2026-10-19T17:10:00Z","v":11911,"vw":9.025805},{"c":8.92,"h":9.035,"l":8.915,"n":310,"o":9.01,"t":"2026-10-19T17:15:00Z","v":32369,"vw":8.993255},{"c":8.83,"h":8.925,"l":8.8,"n":705,"o":8.92,"t":"2026-10-19T17:20:00Z","v":90565,"vw":8.851296},{"c":8.84,"h":8.86,"l":8.81,"n":239,"o":8.83,"t":"2026-10-19T17:25:00Z","v":44410,"vw":8.849499},{"c":8.78,"h":8.835,"l":8.77,"n":333,"o":8.835,"t":"2026-10-19T17:30:00Z","v":88372,"vw":8.802429},{"c":8.7,"h":8.7899,"l":8.66,"n":473,"o":8.7899,"t":"2026-10-19T17:35:00Z","v":89858,"vw":8.737845},{"c":8.66,"h":8.72,"l":8.61,"n":569,"o":8.7,"t":"2026-10-19T17:40:00Z","v":104980,"vw":8.694288},{"c":8.625,"h":8.665,"l":8.59,"n":599,"o":8.665,"t":"2026-10-19T17:45:00Z","v":73991,"vw":8.614324},{"c":8.63,"h":8.65,"l":8.58,"n":597,"o":8.625,"t":"2026-10-19T17:50:00Z","v":125392,"vw":8.617803},{"c":8.7,"h":8.725,"l":8.625,"n":570,"o":8.63,"t":"2026-10-19T17:55:00Z","v":118476,"vw":8.667059},{"c":8.68,"h":8.73,"l":8.675,"n":566,"o":8.705,"t":"2026-10-19T18:00:00Z","v":65648,"vw":8.700945},{"c":8.73,"h":8.73,"l":8.64,"n":468,"o":8.68,"t":"2026-10-19T18:05:00Z","v":53047,"vw":8.664948},{"c":8.745,"h":8.7598,"l":8.7,"n":384,"o":8.72,"t":"2026-10-19T18:10:00Z","v":86440,"vw":8.730364},{"c":8.72,"h":8.75,"l":8.71,"n":335,"o":8.75,"t":"2026-10-19T18:15:00Z","v":41952,"vw":8.733304},{"c":8.705,"h":8.75,"l":8.705,"n":299,"o":8.72,"t":"2026-10-19T18:20:00Z","v":32806,"vw":8.729869},{"c":8.695,"h":8.7,"l":8.655,"n":297,"o":8.7,"t":"2026-10-19T18:25:00Z","v":49228,"vw":8.686647},{"c":8.695,"h":8.73,"l":8.69,"n":327,"o":8.695,"t":"2026-10-19T18:30:00Z","v":25395,"vw":8.707231},{"c":8.65,"h":8.725,"l":8.63,"n":425,"o":8.695,"t":"2026-10-19T18:35:00Z","v":55740,"vw":8.668855},{"c":8.7,"h":8.7,"l":8.63,"n":515,"o":8.655,"t":"2026-10-19T18:40:00Z","v":116862,"vw":8.663664},{"c":8.71,"h":8.75,"l":8.685,"n":273,"o":8.71,"t":"2026-10-19T18:45:00Z","v":58840,"vw":8.717244},{"c":8.695,"h":8.74,"l":8.695,"n":620,"o":8.72,"t":"2026-10-19T18:50:00Z","v":138530,"vw":8.719405},{"c":8.705,"h":8.715,"l":8.675,"n":326,"o":8.695,"t":"2026-10-19T18:55:00Z","v":51763,"vw":8.699432},{"c":8.735,"h":8.74,"l":8.695,"n":465,"o":8.705,"t":"2026-10-19T19:00:00Z","v":93944,"vw":8.71053},{"c":8.74,"h":8.77,"l":8.7,"n":583,"o":8.74,"t":"2026-10-19T19:05:00Z","v":133205,"vw":8.733474},{"c":8.855,"h":8.86,"l":8.725,"n":643,"o":8.7301,"t":"2026-10-19T19:10:00Z","v":139009,"vw":8.796095},{"c":8.9,"h":8.97,"l":8.86,"n":538,"o":8.86,"t":"2026-10-19T19:15:00Z","v":77172,"vw":8.914862},{"c":9.0395,"h":9.05,"l":8.845,"n":1031,"o":8.9,"t":"2026-10-19T19:20:00Z","v":178476,"vw":8.936587},{"c":8.865,"h":9.03,"l":8.83,"n":823,"o":9.03,"t":"2026-10-19T19:25:00Z","v":136926,"vw":8.893614},{"c":8.835,"h":8.88,"l":8.81,"n":675,"o":8.865,"t":"2026-10-19T19:30:00Z","v":77249,"vw":8.850568},{"c":8.8391,"h":8.88,"l":8.825,"n":613,"o":8.835,"t":"2026-10-19T19:35:00Z","v":164172,"vw":8.845498},{"c":8.805,"h":8.88,"l":8.79,"n":807,"o":8.84,"t":"2026-10-19T19:40:00Z","v":148739,"vw":8.836935},{"c":8.825,"h":8.84,"l":8.75,"n":904,"o":8.805,"t":"2026-10-19T19:45:00Z","v":141943,"vw":8.799837},{"c":8.805,"h":8.84,"l":8.78,"n":1418,"o":8.81,"t":"2026-10-19T19:50:00Z","v":166040,"vw":8.812258},{"c":8.765,"h":8.83,"l":8.73,"n":2512,"o":8.8,"t":"2026-10-19T19:55:00Z","v":324726,"vw":8.757858},{"c":8.78,"h":8.78,"l":8.78,"n":13,"o":8.78,"t":"2026-10-19T20:00:00Z","v":259335,"vw":8.78},{"c":8.86,"h":8.86,"l":8.51,"n":3,"o":8.78,"t":"2026-10-19T20:25:00Z","v":2801,"vw":8.759925},{"c":8.6421,"h":8.65,"l":8.6421,"n":2,"o":8.65,"t":"2026-10-19T20:45:00Z","v":200,"vw":8.64605},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-19T21:55:00Z","v":300,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-19T22:25:00Z","v":238,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-19T22:35:00Z","v":130,"vw":8.81},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-20T08:00:00Z","v":100,"vw":8.62},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-20T08:20:00Z","v":250,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-20T09:20:00Z","v":250,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-20T09:30:00Z","v":200,"vw":8.6},{"c":8.53,"h":8.54,"l":8.53,"n":2,"o":8.54,"t":"2026-10-20T09:55:00Z","v":200,"vw":8.535},{"c":8.42,"h":8.54,"l":8.42,"n":13,"o":8.54,"t":"2026-10-20T10:10:00Z","v":2233,"vw":8.450639},{"c":8.51,"h":8.61,"l":8.51,"n":3,"o":8.61,"t":"2026-10-20T11:00:00Z","v":228,"vw":8.56531},{"c":8.31,"h":8.5,"l":8.31,"n":64,"o":8.5,"t":"2026-10-20T11:05:00Z","v":4429,"vw":8.439063},{"c":8.44,"h":8.44,"l":8.44,"n":3,"o":8.44,"t":"2026-10-20T11:10:00Z","v":910,"vw":8.44},{"c":8.27,"h":8.31,"l":8.27,"n":19,"o":8.31,"t":"2026-10-20T11:20:00Z","v":1591,"vw":8.291905},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-20T11:35:00Z","v":230,"vw":8.35},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-20T11:50:00Z","v":302,"vw":8.36},{"c":8.41,"h":8.41,"l":8.36,"n":6,"o":8.36,"t":"2026-10-20T12:00:00Z","v":893,"vw":8.39571},{"c":8.34,"h":8.36,"l":8.33,"n":47,"o":8.36,"t":"2026-10-20T12:10:00Z","v":4390,"vw":8.354258},{"c":8.35,"h":8.35,"l":8.33,"n":8,"o":8.33,"t":"2026-10-20T12:20:00Z","v":433,"vw":8.341494},{"c":8.35,"h":8.36,"l":8.35,"n":6,"o":8.36,"t":"2026-10-20T12:30:00Z","v":824,"vw":8.352857},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-20T12:35:00Z","v":150,"vw":8.35},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-20T13:00:00Z","v":177,"vw":8.43},{"c":8.4477,"h":8.4477,"l":8.44,"n":2,"o":8.44,"t":"2026-10-20T13:05:00Z","v":600,"vw":8.445133},{"c":8.45,"h":8.45,"l":8.44,"n":5,"o":8.44,"t":"2026-10-20T13:15:00Z","v":1034,"vw":8.447713},{"c":8.4,"h":8.4,"l":8.4,"n":30,"o":8.4,"t":"2026-10-20T13:25:00Z","v":5255,"vw":8.4},{"c":8.28,"h":8.54,"l":8.263,"n":503,"o":8.47,"t":"2026-10-20T13:30:00Z","v":145221,"vw":8.324277},{"c":8.515,"h":8.625,"l":8.237,"n":438,"o":8.265,"t":"2026-10-20T13:35:00Z","v":75251,"vw":8.460174},{"c":8.43,"h":8.49,"l":8.35,"n":180,"o":8.46,"t":"2026-10-20T13:40:00Z","v":43045,"vw":8.419245},{"c":8.54,"h":8.54,"l":8.37,"n":111,"o":8.37,"t":"2026-10-20T13:45:00Z","v":53179,"vw":8.444699},{"c":8.61,"h":8.61,"l":8.49,"n":162,"o":8.51,"t":"2026-10-20T13:50:00Z","v":18109,"vw":8.57537},{"c":8.76,"h":8.77,"l":8.6,"n":395,"o":8.63,"t":"2026-10-20T13:55:00Z","v":68466,"vw":8.705222},{"c":8.7,"h":8.78,"l":8.7,"n":372,"o":8.76,"t":"2026-10-20T14:00:00Z","v":74263,"vw":8.74867},{"c":8.835,"h":8.8807,"l":8.715,"n":355,"o":8.715,"t":"2026-10-20T14:05:00Z","v":86967,"vw":8.854745},{"c":8.87,"h":8.87,"l":8.78,"n":238,"o":8.85,"t":"2026-10-20T14:10:00Z","v":15145,"vw":8.805823},{"c":8.99,"h":9.0285,"l":8.8406,"n":368,"o":8.89,"t":"2026-10-20T14:15:00Z","v":71186,"vw":8.961757},{"c":9.05,"h":9.05,"l":8.93,"n":270,"o":8.96,"t":"2026-10-20T14:20:00Z","v":22047,"vw":8.976964},{"c":9.165,"h":9.1994,"l":9.02,"n":235,"o":9.045,"t":"2026-10-20T14:25:00Z","v":28245,"vw":9.114864},{"c":8.97,"h":9.23,"l":8.96,"n":217,"o":9.2,"t":"2026-10-20T14:30:00Z","v":42100,"vw":9.047898},{"c":9.0495,"h":9.1,"l":8.99,"n":349,"o":8.99,"t":"2026-10-20T14:35:00Z","v":49983,"vw":9.052168},{"c":9.11,"h":9.15,"l":9.0105,"n":232,"o":9.05,"t":"2026-10-20T14:40:00Z","v":77342,"vw":9.104061},{"c":9.0095,"h":9.09,"l":9,"n":332,"o":9.09,"t":"2026-10-20T14:45:00Z","v":22609,"vw":9.066773},{"c":9.005,"h":9.02,"l":8.955,"n":177,"o":8.98,"t":"2026-10-20T14:50:00Z","v":11610,"vw":8.997347},{"c":8.95,"h":9,"l":8.945,"n":246,"o":9,"t":"2026-10-20T14:55:00Z","v":14878,"vw":8.97743},{"c":8.855,"h":8.97,"l":8.84,"n":313,"o":8.96,"t":"2026-10-20T15:00:00Z","v":39821,"vw":8.901325},{"c":8.84,"h":8.86,"l":8.8,"n":183,"o":8.84,"t":"2026-10-20T15:05:00Z","v":12884,"vw":8.832142},{"c":8.72,"h":8.83,"l":8.665,"n":244,"o":8.83,"t":"2026-10-20T15:10:00Z","v":29136,"vw":8.720063},{"c":8.81,"h":8.81,"l":8.72,"n":182,"o":8.74,"t":"2026-10-20T15:15:00Z","v":19543,"vw":8.753512},{"c":8.82,"h":8.85,"l":8.76,"n":189,"o":8.78,"t":"2026-10-20T15:20:00Z","v":12556,"vw":8.803129},{"c":8.815,"h":8.825,"l":8.8,"n":132,"o":8.82,"t":"2026-10-20T15:25:00Z","v":3527,"vw":8.812339},{"c":8.77,"h":8.805,"l":8.73,"n":287,"o":8.805,"t":"2026-10-20T15:30:00Z","v":18226,"vw":8.751779},{"c":8.72,"h":8.77,"l":8.69,"n":266,"o":8.77,"t":"2026-10-20T15:35:00Z","v":16922,"vw":8.714752},{"c":8.74,"h":8.77,"l":8.7,"n":286,"o":8.7,"t":"2026-10-20T15:40:00Z","v":28511,"vw":8.723079},{"c":8.7237,"h":8.7237,"l":8.6505,"n":179,"o":8.7,"t":"2026-10-20T15:45:00Z","v":5991,"vw":8.684323},{"c":8.7,"h":8.7299,"l":8.68,"n":147,"o":8.705,"t":"2026-10-20T15:50:00Z","v":15372,"vw":8.71571},{"c":8.68,"h":8.73,"l":8.63,"n":211,"o":8.7044,"t":"2026-10-20T15:55:00Z","v":50926,"vw":8.684653},{"c":8.61,"h":8.7,"l":8.61,"n":274,"o":8.68,"t":"2026-10-20T16:00:00Z","v":54934,"vw":8.673947},{"c":8.69,"h":8.71,"l":8.6,"n":262,"o":8.61,"t":"2026-10-20T16:05:00Z","v":68275,"vw":8.663338},{"c":8.655,"h":8.69,"l":8.63,"n":175,"o":8.68,"t":"2026-10-20T16:10:00Z","v":21486,"vw":8.65929},{"c":8.57,"h":8.66,"l":8.57,"n":228,"o":8.655,"t":"2026-10-20T16:15:00Z","v":19845,"vw":8.604042},{"c":8.63,"h":8.63,"l":8.57,"n":194,"o":8.57,"t":"2026-10-20T16:20:00Z","v":33985,"vw":8.608765},{"c":8.54,"h":8.65,"l":8.53,"n":353,"o":8.64,"t":"2026-10-20T16:25:00Z","v":28794,"vw":8.57934},{"c":8.565,"h":8.61,"l":8.54,"n":219,"o":8.545,"t":"2026-10-20T16:30:00Z","v":13603,"vw":8.581308},{"c":8.59,"h":8.62,"l":8.565,"n":348,"o":8.5783,"t":"2026-10-20T16:35:00Z","v":79293,"vw":8.603282},{"c":8.55,"h":8.59,"l":8.54,"n":136,"o":8.58,"t":"2026-10-20T16:40:00Z","v":14976,"vw":8.563842},{"c":8.5699,"h":8.5699,"l":8.54,"n":155,"o":8.55,"t":"2026-10-20T16:45:00Z","v":13182,"vw":8.548026},{"c":8.48,"h":8.5698,"l":8.46,"n":340,"o":8.5698,"t":"2026-10-20T16:50:00Z","v":79577,"vw":8.484317},{"c":8.42,"h":8.49,"l":8.4,"n":318,"o":8.48,"t":"2026-10-20T16:55:00Z","v":22629,"vw":8.43799},{"c":8.44,"h":8.4787,"l":8.425,"n":187,"o":8.425,"t":"2026-10-20T17:00:00Z","v":21973,"vw":8.442593},{"c":8.42,"h":8.4772,"l":8.42,"n":206,"o":8.46,"t":"2026-10-20T17:05:00Z","v":20847,"vw":8.455618},{"c":8.47,"h":8.49,"l":8.415,"n":226,"o":8.42,"t":"2026-10-20T17:10:00Z","v":81432,"vw":8.469683},{"c":8.455,"h":8.47,"l":8.42,"n":209,"o":8.47,"t":"2026-10-20T17:15:00Z","v":20719,"vw":8.443984},{"c":8.45,"h":8.47,"l":8.45,"n":120,"o":8.455,"t":"2026-10-20T17:20:00Z","v":9712,"vw":8.457394},{"c":8.435,"h":8.4599,"l":8.4201,"n":210,"o":8.445,"t":"2026-10-20T17:25:00Z","v":32593,"vw":8.448839},{"c":8.46,"h":8.47,"l":8.435,"n":160,"o":8.435,"t":"2026-10-20T17:30:00Z","v":9413,"vw":8.455402},{"c":8.465,"h":8.48,"l":8.4433,"n":228,"o":8.455,"t":"2026-10-20T17:35:00Z","v":12527,"vw":8.458089},{"c":8.445,"h":8.485,"l":8.435,"n":211,"o":8.47,"t":"2026-10-20T17:40:00Z","v":30262,"vw":8.462982},{"c":8.47,"h":8.47,"l":8.44,"n":207,"o":8.445,"t":"2026-10-20T17:45:00Z","v":25844,"vw":8.449547},{"c":8.48,"h":8.4899,"l":8.4301,"n":260,"o":8.47,"t":"2026-10-20T17:50:00Z","v":103359,"vw":8.452676},{"c":8.6,"h":8.6,"l":8.48,"n":223,"o":8.48,"t":"2026-10-20T17:55:00Z","v":42735,"vw":8.510806},{"c":8.5,"h":8.6,"l":8.5,"n":231,"o":8.6,"t":"2026-10-20T18:00:00Z","v":14949,"vw":8.533307},{"c":8.49,"h":8.51,"l":8.48,"n":157,"o":8.5,"t":"2026-10-20T18:05:00Z","v":8648,"vw":8.492488},{"c":8.48,"h":8.49,"l":8.46,"n":170,"o":8.485,"t":"2026-10-20T18:10:00Z","v":12954,"vw":8.473588},{"c":8.47,"h":8.485,"l":8.4644,"n":183,"o":8.4739,"t":"2026-10-20T18:15:00Z","v":11211,"vw":8.476278},{"c":8.4787,"h":8.49,"l":8.46,"n":241,"o":8.46,"t":"2026-10-20T18:20:00Z","v":23723,"vw":8.474029},{"c":8.48,"h":8.505,"l":8.47,"n":205,"o":8.485,"t":"2026-10-20T18:25:00Z","v":9013,"vw":8.487324},{"c":8.45,"h":8.48,"l":8.45,"n":157,"o":8.48,"t":"2026-10-20T18:30:00Z","v":9069,"vw":8.471912},{"c":8.435,"h":8.45,"l":8.415,"n":293,"o":8.45,"t":"2026-10-20T18:35:00Z","v":42063,"vw":8.425962},{"c":8.38,"h":8.45,"l":8.37,"n":243,"o":8.435,"t":"2026-10-20T18:40:00Z","v":14632,"vw":8.399108},{"c":8.455,"h":8.46,"l":8.38,"n":243,"o":8.385,"t":"2026-10-20T18:45:00Z","v":23921,"vw":8.403556},{"c":8.47,"h":8.5,"l":8.45,"n":252,"o":8.455,"t":"2026-10-20T18:50:00Z","v":37107,"vw":8.476612},{"c":8.48,"h":8.51,"l":8.465,"n":235,"o":8.465,"t":"2026-10-20T18:55:00Z","v":80123,"vw":8.482395},{"c":8.47,"h":8.5,"l":8.46,"n":182,"o":8.47,"t":"2026-10-20T19:00:00Z","v":12103,"vw":8.486162},{"c":8.52,"h":8.53,"l":8.465,"n":366,"o":8.465,"t":"2026-10-20T19:05:00Z","v":38989,"vw":8.497958},{"c":8.59,"h":8.65,"l":8.5,"n":752,"o":8.52,"t":"2026-10-20T19:10:00Z","v":70614,"vw":8.591418},{"c":8.51,"h":8.595,"l":8.48,"n":352,"o":8.595,"t":"2026-10-20T19:15:00Z","v":36169,"vw":8.527994},{"c":8.485,"h":8.5,"l":8.47,"n":224,"o":8.5,"t":"2026-10-20T19:20:00Z","v":16697,"vw":8.485985},{"c":8.49,"h":8.54,"l":8.475,"n":426,"o":8.48,"t":"2026-10-20T19:25:00Z","v":41951,"vw":8.498523},{"c":8.525,"h":8.57,"l":8.48,"n":516,"o":8.49,"t":"2026-10-20T19:30:00Z","v":87506,"vw":8.520104},{"c":8.525,"h":8.525,"l":8.48,"n":479,"o":8.525,"t":"2026-10-20T19:35:00Z","v":33454,"vw":8.505719},{"c":8.54,"h":8.54,"l":8.495,"n":619,"o":8.51,"t":"2026-10-20T19:40:00Z","v":104243,"vw":8.514558},{"c":8.5,"h":8.54,"l":8.48,"n":648,"o":8.53,"t":"2026-10-20T19:45:00Z","v":76689,"vw":8.509006},{"c":8.53,"h":8.58,"l":8.48,"n":1000,"o":8.5,"t":"2026-10-20T19:50:00Z","v":95549,"vw":8.540261},{"c":8.47,"h":8.53,"l":8.445,"n":2160,"o":8.53,"t":"2026-10-20T19:55:00Z","v":257774,"vw":8.470558},{"c":8.48,"h":8.48,"l":8.47,"n":17,"o":8.47,"t":"2026-10-20T20:00:00Z","v":197520,"vw":8.470006},{"c":8.47,"h":8.48,"l":8.47,"n":4,"o":8.48,"t":"2026-10-20T20:05:00Z","v":2047,"vw":8.475541},{"c":8.64,"h":8.64,"l":8.55,"n":8,"o":8.55,"t":"2026-10-20T21:00:00Z","v":432,"vw":8.605668},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-20T21:05:00Z","v":620,"vw":8.6},{"c":8.64,"h":8.64,"l":8.64,"n":11,"o":8.64,"t":"2026-10-20T21:15:00Z","v":665,"vw":8.64},{"c":9.14,"h":9.22,"l":8.74,"n":26,"o":8.74,"t":"2026-10-20T21:20:00Z","v":5851,"vw":9.079173},{"c":8.8486,"h":8.9815,"l":8.8486,"n":2,"o":8.9815,"t":"2026-10-20T21:25:00Z","v":1350,"vw":8.883056},{"c":9.02,"h":9.02,"l":9.02,"n":6,"o":9.02,"t":"2026-10-20T21:30:00Z","v":210,"vw":9.02},{"c":8.93,"h":8.93,"l":8.76,"n":6,"o":8.76,"t":"2026-10-20T21:35:00Z","v":1602,"vw":8.824788},{"c":9.09,"h":9.09,"l":8.93,"n":3,"o":8.93,"t":"2026-10-20T21:40:00Z","v":344,"vw":8.989041},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-20T22:20:00Z","v":100,"vw":9.08},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-20T22:25:00Z","v":209,"vw":9.02},{"c":8.9,"h":8.95,"l":8.9,"n":3,"o":8.95,"t":"2026-10-20T22:30:00Z","v":405,"vw":8.9375},{"c":8.9327,"h":8.9327,"l":8.9327,"n":1,"o":8.9327,"t":"2026-10-20T22:35:00Z","v":200,"vw":8.9327},{"c":8.9428,"h":8.948,"l":8.9428,"n":3,"o":8.948,"t":"2026-10-20T22:40:00Z","v":1501,"vw":8.946267},{"c":8.9224,"h":8.9224,"l":8.9224,"n":1,"o":8.9224,"t":"2026-10-20T23:00:00Z","v":150,"vw":8.9224},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-20T23:10:00Z","v":200,"vw":8.9},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-20T23:15:00Z","v":1660,"vw":8.85},{"c":8.85,"h":8.86,"l":8.85,"n":5,"o":8.86,"t":"2026-10-20T23:35:00Z","v":4007,"vw":8.853595},{"c":9.07,"h":9.07,"l":9.07,"n":6,"o":9.07,"t":"2026-10-20T23:50:00Z","v":3440,"vw":9.07},{"c":8.94,"h":9.15,"l":8.89,"n":34,"o":9.07,"t":"2026-10-21T08:00:00Z","v":8270,"vw":9.125537},{"c":8.81,"h":8.81,"l":8.75,"n":4,"o":8.75,"t":"2026-10-21T09:35:00Z","v":319,"vw":8.774435},{"c":8.76,"h":8.81,"l":8.76,"n":2,"o":8.81,"t":"2026-10-21T09:50:00Z","v":390,"vw":8.772821},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-21T10:05:00Z","v":124,"vw":8.73},{"c":8.79,"h":8.79,"l":8.7,"n":32,"o":8.77,"t":"2026-10-21T11:20:00Z","v":6194,"vw":8.744122},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-21T11:25:00Z","v":2000,"vw":9},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-21T11:50:00Z","v":1000,"vw":9.02},{"c":8.8,"h":8.81,"l":8.8,"n":4,"o":8.8,"t":"2026-10-21T12:30:00Z","v":2001,"vw":8.801},{"c":8.98,"h":9,"l":8.96,"n":24,"o":8.97,"t":"2026-10-21T12:50:00Z","v":2983,"vw":8.984954},{"c":9.03,"h":9.03,"l":9.03,"n":3,"o":9.03,"t":"2026-10-21T12:55:00Z","v":300,"vw":9.03},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-21T13:00:00Z","v":6320,"vw":8.9},{"c":9,"h":9,"l":8.98,"n":4,"o":8.98,"t":"2026-10-21T13:15:00Z","v":566,"vw":8.986725},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-21T13:20:00Z","v":400,"vw":8.95},{"c":8.94,"h":8.97,"l":8.94,"n":6,"o":8.97,"t":"2026-10-21T13:25:00Z","v":1320,"vw":8.946977},{"c":8.855,"h":9,"l":8.76,"n":204,"o":8.83,"t":"2026-10-21T13:30:00Z","v":77071,"vw":8.886674},{"c":8.71,"h":8.86,"l":8.68,"n":317,"o":8.86,"t":"2026-10-21T13:35:00Z","v":26063,"vw":8.724305},{"c":8.57,"h":8.74,"l":8.54,"n":376,"o":8.71,"t":"2026-10-21T13:40:00Z","v":23601,"vw":8.63108},{"c":8.5899,"h":8.69,"l":8.545,"n":454,"o":8.545,"t":"2026-10-21T13:45:00Z","v":38172,"vw":8.625287},{"c":8.46,"h":8.63,"l":8.43,"n":854,"o":8.535,"t":"2026-10-21T13:50:00Z","v":123799,"vw":8.537563},{"c":8.525,"h":8.6,"l":8.47,"n":469,"o":8.47,"t":"2026-10-21T13:55:00Z","v":84732,"vw":8.532038},{"c":8.6484,"h":8.69,"l":8.5,"n":371,"o":8.52,"t":"2026-10-21T14:00:00Z","v":134168,"vw":8.609496},{"c":8.62,"h":8.75,"l":8.58,"n":364,"o":8.665,"t":"2026-10-21T14:05:00Z","v":93466,"vw":8.641703},{"c":8.545,"h":8.62,"l":8.51,"n":519,"o":8.62,"t":"2026-10-21T14:10:00Z","v":45615,"vw":8.570752},{"c":8.55,"h":8.57,"l":8.4601,"n":274,"o":8.54,"t":"2026-10-21T14:15:00Z","v":24515,"vw":8.539943},{"c":8.6599,"h":8.6599,"l":8.53,"n":298,"o":8.55,"t":"2026-10-21T14:20:00Z","v":16343,"vw":8.593155},{"c":8.61,"h":8.63,"l":8.61,"n":93,"o":8.63,"t":"2026-10-21T14:25:00Z","v":10499,"vw":8.620125},{"c":8.835,"h":8.85,"l":8.61,"n":597,"o":8.61,"t":"2026-10-21T14:30:00Z","v":91406,"vw":8.73622},{"c":8.76,"h":8.84,"l":8.74,"n":331,"o":8.835,"t":"2026-10-21T14:35:00Z","v":40694,"vw":8.774235},{"c":8.8,"h":8.81,"l":8.75,"n":372,"o":8.76,"t":"2026-10-21T14:40:00Z","v":27707,"vw":8.764128},{"c":8.8,"h":8.83,"l":8.78,"n":226,"o":8.8096,"t":"2026-10-21T14:45:00Z","v":10673,"vw":8.809711},{"c":8.79,"h":8.818,"l":8.77,"n":350,"o":8.8,"t":"2026-10-21T14:50:00Z","v":12619,"vw":8.799438},{"c":8.68,"h":8.79,"l":8.6601,"n":327,"o":8.785,"t":"2026-10-21T14:55:00Z","v":38539,"vw":8.710822},{"c":8.69,"h":8.71,"l":8.69,"n":239,"o":8.7,"t":"2026-10-21T15:00:00Z","v":10467,"vw":8.696704},{"c":8.69,"h":8.71,"l":8.68,"n":157,"o":8.71,"t":"2026-10-21T15:05:00Z","v":4919,"vw":8.694509},{"c":8.68,"h":8.71,"l":8.62,"n":245,"o":8.7,"t":"2026-10-21T15:10:00Z","v":50248,"vw":8.653182},{"c":8.57,"h":8.665,"l":8.5407,"n":221,"o":8.66,"t":"2026-10-21T15:15:00Z","v":72406,"vw":8.6366},{"c":8.59,"h":8.61,"l":8.57,"n":189,"o":8.57,"t":"2026-10-21T15:20:00Z","v":45447,"vw":8.587975},{"c":8.62,"h":8.62,"l":8.57,"n":271,"o":8.61,"t":"2026-10-21T15:25:00Z","v":20864,"vw":8.592136},{"c":8.6369,"h":8.65,"l":8.61,"n":133,"o":8.63,"t":"2026-10-21T15:30:00Z","v":19825,"vw":8.645241},{"c":8.73,"h":8.73,"l":8.62,"n":318,"o":8.639,"t":"2026-10-21T15:35:00Z","v":28899,"vw":8.659819},{"c":8.73,"h":8.75,"l":8.712,"n":186,"o":8.7399,"t":"2026-10-21T15:40:00Z","v":17065,"vw":8.734323},{"c":8.75,"h":8.76,"l":8.7208,"n":115,"o":8.73,"t":"2026-10-21T15:45:00Z","v":9363,"vw":8.734498},{"c":8.742,"h":8.75,"l":8.725,"n":134,"o":8.75,"t":"2026-10-21T15:50:00Z","v":10665,"vw":8.735644},{"c":8.695,"h":8.75,"l":8.68,"n":148,"o":8.75,"t":"2026-10-21T15:55:00Z","v":11850,"vw":8.722642},{"c":8.6861,"h":8.7,"l":8.675,"n":122,"o":8.7,"t":"2026-10-21T16:00:00Z","v":14164,"vw":8.695422},{"c":8.6651,"h":8.675,"l":8.6651,"n":48,"o":8.675,"t":"2026-10-21T16:05:00Z","v":2499,"vw":8.674218},{"c":8.54,"h":8.665,"l":8.53,"n":193,"o":8.665,"t":"2026-10-21T16:10:00Z","v":36602,"vw":8.584103},{"c":8.565,"h":8.58,"l":8.53,"n":239,"o":8.53,"t":"2026-10-21T16:15:00Z","v":46359,"vw":8.570947},{"c":8.56,"h":8.58,"l":8.55,"n":80,"o":8.57,"t":"2026-10-21T16:20:00Z","v":9689,"vw":8.567361},{"c":8.535,"h":8.559,"l":8.52,"n":163,"o":8.555,"t":"2026-10-21T16:25:00Z","v":22736,"vw":8.544334},{"c":8.52,"h":8.54,"l":8.5,"n":139,"o":8.535,"t":"2026-10-21T16:30:00Z","v":11252,"vw":8.521128},{"c":8.68,"h":8.71,"l":8.5,"n":321,"o":8.5,"t":"2026-10-21T16:35:00Z","v":29621,"vw":8.627289},{"c":8.66,"h":8.69,"l":8.58,"n":193,"o":8.685,"t":"2026-10-21T16:40:00Z","v":19454,"vw":8.646501},{"c":8.6,"h":8.66,"l":8.6,"n":96,"o":8.66,"t":"2026-10-21T16:45:00Z","v":5766,"vw":8.626476},{"c":8.605,"h":8.651,"l":8.6,"n":114,"o":8.63,"t":"2026-10-21T16:50:00Z","v":17925,"vw":8.623474},{"c":8.635,"h":8.68,"l":8.58,"n":251,"o":8.58,"t":"2026-10-21T16:55:00Z","v":73007,"vw":8.62579},{"c":8.64,"h":8.655,"l":8.635,"n":59,"o":8.635,"t":"2026-10-21T17:00:00Z","v":8372,"vw":8.64817},{"c":8.65,"h":8.67,"l":8.64,"n":147,"o":8.65,"t":"2026-10-21T17:05:00Z","v":70743,"vw":8.652818},{"c":8.68,"h":8.69,"l":8.6401,"n":362,"o":8.655,"t":"2026-10-21T17:10:00Z","v":109210,"vw":8.671268},{"c":8.655,"h":8.675,"l":8.64,"n":84,"o":8.675,"t":"2026-10-21T17:15:00Z","v":11172,"vw":8.66961},{"c":8.645,"h":8.66,"l":8.635,"n":104,"o":8.655,"t":"2026-10-21T17:20:00Z","v":7988,"vw":8.648413},{"c":8.63,"h":8.66,"l":8.63,"n":175,"o":8.645,"t":"2026-10-21T17:25:00Z","v":27209,"vw":8.644964},{"c":8.595,"h":8.63,"l":8.59,"n":134,"o":8.63,"t":"2026-10-21T17:30:00Z","v":48541,"vw":8.608566},{"c":8.62,"h":8.63,"l":8.595,"n":161,"o":8.595,"t":"2026-10-21T17:35:00Z","v":9897,"vw":8.619043},{"c":8.575,"h":8.66,"l":8.55,"n":248,"o":8.63,"t":"2026-10-21T17:40:00Z","v":84050,"vw":8.619759},{"c":8.56,"h":8.58,"l":8.5,"n":383,"o":8.58,"t":"2026-10-21T17:45:00Z","v":71540,"vw":8.538638}],"history":[{"c":9.89,"h":9.92,"l":9.8,"n":13,"o":9.9,"t":"2024-12-30T05:00:00Z","v":157501,"vw":9.899657},{"c":9.8899,"h":9.89,"l":9.87,"n":11,"o":9.87,"t":"2024-12-31T05:00:00Z","v":3012,"vw":9.883362},{"c":9.87,"h":9.9,"l":9.87,"n":15,"o":9.9,"t":"2025-01-02T05:00:00Z","v":1479,"vw":9.885},{"c":9.87,"h":9.87,"l":9.87,"n":0,"o":9.87,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":9.87,"h":9.87,"l":9.87,"n":8,"o":9.87,"t":"2025-01-06T05:00:00Z","v":1125,"vw":9.87},{"c":9.87,"h":9.87,"l":9.87,"n":0,"o":9.87,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":9.87,"h":9.87,"l":9.87,"n":0,"o":9.87,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":9.885,"h":9.885,"l":9.885,"n":7,"o":9.885,"t":"2025-01-10T05:00:00Z","v":297746,"vw":9.885},{"c":9.9,"h":9.9,"l":9.9,"n":6,"o":9.9,"t":"2025-01-13T05:00:00Z","v":505,"vw":9.9},{"c":9.905,"h":10,"l":9.905,"n":9,"o":10,"t":"2025-01-14T05:00:00Z","v":414,"vw":9.93125},{"c":9.91,"h":9.99,"l":9.905,"n":230,"o":9.99,"t":"2025-01-15T05:00:00Z","v":389921,"vw":9.910115},{"c":9.91,"h":9.91,"l":9.9087,"n":106,"o":9.91,"t":"2025-01-16T05:00:00Z","v":152397,"vw":9.909996},{"c":9.91,"h":9.91,"l":9.91,"n":0,"o":9.91,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":9.92,"h":9.945,"l":9.9,"n":69,"o":9.945,"t":"2025-01-21T05:00:00Z","v":14079,"vw":9.90704},{"c":9.91,"h":9.91,"l":9.9,"n":16,"o":9.901,"t":"2025-01-22T05:00:00Z","v":3124,"vw":9.901733},{"c":9.91,"h":9.95,"l":9.91,"n":28,"o":9.92,"t":"2025-01-23T05:00:00Z","v":8109,"vw":9.919925},{"c":9.9251,"h":9.93,"l":9.9,"n":136,"o":9.9099,"t":"2025-01-24T05:00:00Z","v":33918,"vw":9.912983},{"c":9.92,"h":9.9801,"l":9.91,"n":65,"o":9.98,"t":"2025-01-27T05:00:00Z","v":5889,"vw":9.931106},{"c":9.92,"h":9.94,"l":9.92,"n":44,"o":9.9241,"t":"2025-01-28T05:00:00Z","v":4299,"vw":9.922657},{"c":9.95,"h":9.95,"l":9.92,"n":32,"o":9.92,"t":"2025-01-29T05:00:00Z","v":288249,"vw":9.948223},{"c":9.9295,"h":9.9295,"l":9.92,"n":5,"o":9.92,"t":"2025-01-30T05:00:00Z","v":2138,"vw":9.929045},{"c":9.94,"h":9.95,"l":9.9305,"n":5,"o":9.9305,"t":"2025-01-31T05:00:00Z","v":382,"vw":9.939363},{"c":9.93,"h":9.93,"l":9.93,"n":3,"o":9.93,"t":"2025-02-03T05:00:00Z","v":155,"vw":9.93},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2025-02-04T05:00:00Z","v":101,"vw":9.93},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2025-02-05T05:00:00Z","v":25000,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2025-02-06T05:00:00Z","v":108,"vw":9.94},{"c":9.95,"h":9.95,"l":9.93,"n":9,"o":9.93,"t":"2025-02-07T05:00:00Z","v":1502,"vw":9.948571},{"c":9.94,"h":9.95,"l":9.94,"n":50,"o":9.95,"t":"2025-02-10T05:00:00Z","v":22360,"vw":9.945274},{"c":9.95,"h":9.95,"l":9.9449,"n":36,"o":9.95,"t":"2025-02-11T05:00:00Z","v":7008,"vw":9.949721},{"c":9.9449,"h":9.95,"l":9.9416,"n":29,"o":9.9416,"t":"2025-02-12T05:00:00Z","v":5589,"vw":9.947913},{"c":9.95,"h":9.95,"l":9.95,"n":66,"o":9.95,"t":"2025-02-13T05:00:00Z","v":58924,"vw":9.95},{"c":9.9512,"h":9.9512,"l":9.9512,"n":2,"o":9.9512,"t":"2025-02-14T05:00:00Z","v":313,"vw":9.9512},{"c":9.97,"h":10.0258,"l":9.95,"n":86,"o":9.95,"t":"2025-02-18T05:00:00Z","v":29876,"vw":9.963511},{"c":9.96,"h":9.96,"l":9.95,"n":67,"o":9.96,"t":"2025-02-19T05:00:00Z","v":71184,"vw":9.956539},{"c":9.9552,"h":9.96,"l":9.9552,"n":20,"o":9.96,"t":"2025-02-20T05:00:00Z","v":25000,"vw":9.956314},{"c":9.96,"h":9.97,"l":9.9599,"n":16,"o":9.9599,"t":"2025-02-21T05:00:00Z","v":1614,"vw":9.966183},{"c":9.98,"h":9.98,"l":9.97,"n":202,"o":9.97,"t":"2025-02-24T05:00:00Z","v":97089,"vw":9.971552},{"c":9.971,"h":9.99,"l":9.97,"n":12,"o":9.99,"t":"2025-02-25T05:00:00Z","v":565,"vw":9.97482},{"c":9.9801,"h":9.9851,"l":9.98,"n":16,"o":9.98,"t":"2025-02-26T05:00:00Z","v":101416,"vw":9.980026},{"c":9.98,"h":9.98,"l":9.965,"n":204,"o":9.975,"t":"2025-02-27T05:00:00Z","v":133225,"vw":9.970181},{"c":9.99,"h":9.99,"l":9.98,"n":12,"o":9.98,"t":"2025-02-28T05:00:00Z","v":2126,"vw":9.98623},{"c":9.98,"h":9.99,"l":9.97,"n":29,"o":9.99,"t":"2025-03-03T05:00:00Z","v":2801,"vw":9.9825},{"c":9.97,"h":9.97,"l":9.97,"n":4,"o":9.97,"t":"2025-03-04T05:00:00Z","v":288,"vw":9.97},{"c":9.98,"h":9.99,"l":9.98,"n":17,"o":9.98,"t":"2025-03-05T05:00:00Z","v":201366,"vw":9.989748},{"c":9.98,"h":9.98,"l":9.98,"n":45,"o":9.98,"t":"2025-03-06T05:00:00Z","v":123500,"vw":9.98},{"c":9.99,"h":9.99,"l":9.98,"n":22,"o":9.98,"t":"2025-03-07T05:00:00Z","v":16080,"vw":9.984725},{"c":9.9867,"h":10.07,"l":9.98,"n":69,"o":10.07,"t":"2025-03-10T04:00:00Z","v":25601,"vw":9.988206},{"c":9.99,"h":9.995,"l":9.99,"n":7,"o":9.995,"t":"2025-03-11T04:00:00Z","v":54922,"vw":9.990058},{"c":9.99,"h":9.99,"l":9.99,"n":6,"o":9.99,"t":"2025-03-12T04:00:00Z","v":4172,"vw":9.99},{"c":10.02,"h":10.19,"l":9.995,"n":59,"o":10.19,"t":"2025-03-13T04:00:00Z","v":21852,"vw":10.01296},{"c":10,"h":10.0104,"l":10,"n":27,"o":10.0104,"t":"2025-03-14T04:00:00Z","v":19631,"vw":10.000579},{"c":10,"h":10,"l":10,"n":0,"o":10,"t":"2025-03-17T04:00:00Z","v":0,"vw":0},{"c":10.02,"h":10.02,"l":10,"n":3,"o":10.02,"t":"2025-03-18T04:00:00Z","v":1534,"vw":10.012177},{"c":10.03,"h":10.03,"l":10.03,"n":8,"o":10.03,"t":"2025-03-19T04:00:00Z","v":504,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":0,"o":10.03,"t":"2025-03-20T04:00:00Z","v":0,"vw":0},{"c":10.03,"h":10.03,"l":10.03,"n":0,"o":10.03,"t":"2025-03-21T04:00:00Z","v":0,"vw":0},{"c":10.01,"h":10.04,"l":10.01,"n":8,"o":10.04,"t":"2025-03-24T04:00:00Z","v":233,"vw":10.025},{"c":10.01,"h":10.01,"l":10.01,"n":6,"o":10.01,"t":"2025-03-25T04:00:00Z","v":469,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":4,"o":10.01,"t":"2025-03-26T04:00:00Z","v":111,"vw":10.01},{"c":10.02,"h":10.02,"l":10.02,"n":5,"o":10.02,"t":"2025-03-27T04:00:00Z","v":140,"vw":10.02},{"c":10.01,"h":10.035,"l":10.01,"n":13,"o":10.035,"t":"2025-03-28T04:00:00Z","v":39741,"vw":10.019912},{"c":10.02,"h":10.03,"l":10.01,"n":93,"o":10.02,"t":"2025-03-31T04:00:00Z","v":107226,"vw":10.017928},{"c":10.0244,"h":10.0244,"l":10.0244,"n":5,"o":10.0244,"t":"2025-04-01T04:00:00Z","v":1281,"vw":10.0244},{"c":10.0244,"h":10.0244,"l":10.0244,"n":0,"o":10.0244,"t":"2025-04-02T04:00:00Z","v":0,"vw":0},{"c":10.0244,"h":10.0244,"l":10.0244,"n":0,"o":10.0244,"t":"2025-04-03T04:00:00Z","v":0,"vw":0},{"c":10.02,"h":10.0227,"l":10.02,"n":8,"o":10.0227,"t":"2025-04-04T04:00:00Z","v":4152,"vw":10.022043},{"c":10.0201,"h":10.0201,"l":10.0201,"n":5,"o":10.0201,"t":"2025-04-07T04:00:00Z","v":123,"vw":10.0201},{"c":10.03,"h":10.03,"l":10.0113,"n":21,"o":10.0113,"t":"2025-04-08T04:00:00Z","v":1731,"vw":10.025394},{"c":10.021,"h":10.03,"l":10.0198,"n":41,"o":10.03,"t":"2025-04-09T04:00:00Z","v":26120,"vw":10.020418},{"c":10.03,"h":10.03,"l":10.0298,"n":23,"o":10.03,"t":"2025-04-10T04:00:00Z","v":9538,"vw":10.029998},{"c":10.015,"h":10.02,"l":10.01,"n":50,"o":10.0191,"t":"2025-04-11T04:00:00Z","v":40183,"vw":10.012591},{"c":10.015,"h":10.015,"l":10.015,"n":0,"o":10.015,"t":"2025-04-14T04:00:00Z","v":0,"vw":0},{"c":10.0281,"h":10.03,"l":10.0249,"n":15,"o":10.0281,"t":"2025-04-15T04:00:00Z","v":1216,"vw":10.027367},{"c":10.02,"h":10.02,"l":10.02,"n":8,"o":10.02,"t":"2025-04-16T04:00:00Z","v":146,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":0,"o":10.02,"t":"2025-04-17T04:00:00Z","v":0,"vw":0},{"c":10.03,"h":10.03,"l":10.03,"n":52,"o":10.03,"t":"2025-04-21T04:00:00Z","v":19730,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":0,"o":10.03,"t":"2025-04-22T04:00:00Z","v":0,"vw":0},{"c":10.02,"h":10.03,"l":10.01,"n":13,"o":10.03,"t":"2025-04-23T04:00:00Z","v":1419,"vw":10.019808},{"c":10.02,"h":10.02,"l":10.02,"n":0,"o":10.02,"t":"2025-04-24T04:00:00Z","v":0,"vw":0},{"c":10.04,"h":10.04,"l":10.03,"n":56,"o":10.035,"t":"2025-04-25T04:00:00Z","v":9967,"vw":10.038303},{"c":10.05,"h":10.05,"l":10.045,"n":17,"o":10.045,"t":"2025-04-28T04:00:00Z","v":6225,"vw":10.049677},{"c":10.06,"h":10.06,"l":10.055,"n":18,"o":10.06,"t":"2025-04-29T04:00:00Z","v":9260,"vw":10.059784},{"c":10.06,"h":10.06,"l":10.06,"n":0,"o":10.06,"t":"2025-04-30T04:00:00Z","v":0,"vw":0},{"c":10.06,"h":10.06,"l":10.06,"n":0,"o":10.06,"t":"2025-05-01T04:00:00Z","v":0,"vw":0},{"c":10.06,"h":10.06,"l":10.06,"n":0,"o":10.06,"t":"2025-05-02T04:00:00Z","v":0,"vw":0},{"c":10.06,"h":10.06,"l":10.06,"n":26,"o":10.06,"t":"2025-05-05T04:00:00Z","v":8472,"vw":10.06},{"c":10.06,"h":10.06,"l":10.06,"n":0,"o":10.06,"t":"2025-05-06T04:00:00Z","v":0,"vw":0},{"c":10.06,"h":10.06,"l":10.06,"n":0,"o":10.06,"t":"2025-05-07T04:00:00Z","v":0,"vw":0},{"c":10.06,"h":10.06,"l":10.06,"n":0,"o":10.06,"t":"2025-05-08T04:00:00Z","v":0,"vw":0},{"c":10.06,"h":10.06,"l":10.06,"n":0,"o":10.06,"t":"2025-05-09T04:00:00Z","v":0,"vw":0},{"c":10.07,"h":10.07,"l":10.07,"n":5,"o":10.07,"t":"2025-05-12T04:00:00Z","v":1004,"vw":10.07},{"c":10.08,"h":10.08,"l":10.075,"n":63,"o":10.08,"t":"2025-05-13T04:00:00Z","v":17201,"vw":10.079855},{"c":10.09,"h":10.1,"l":10.09,"n":6,"o":10.1,"t":"2025-05-14T04:00:00Z","v":51300,"vw":10.090039},{"c":10.1,"h":10.1,"l":10.1,"n":15,"o":10.1,"t":"2025-05-15T04:00:00Z","v":15826,"vw":10.1},{"c":10.11,"h":10.14,"l":10.11,"n":22,"o":10.14,"t":"2025-05-16T04:00:00Z","v":3260,"vw":10.124454},{"c":10.11,"h":10.11,"l":10.11,"n":0,"o":10.11,"t":"2025-05-19T04:00:00Z","v":0,"vw":0},{"c":10.12,"h":10.13,"l":10.11,"n":24,"o":10.11,"t":"2025-05-20T04:00:00Z","v":3304,"vw":10.124183},{"c":10.1299,"h":10.13,"l":10.1247,"n":27,"o":10.13,"t":"2025-05-21T04:00:00Z","v":2320,"vw":10.129455},{"c":10.16,"h":10.6,"l":10.13,"n":171,"o":10.35,"t":"2025-05-22T04:00:00Z","v":8200,"vw":10.2409},{"c":10.16,"h":10.16,"l":10.16,"n":0,"o":10.16,"t":"2025-05-23T04:00:00Z","v":0,"vw":0},{"c":10.15,"h":10.15,"l":10.1362,"n":15,"o":10.1362,"t":"2025-05-27T04:00:00Z","v":1107,"vw":10.144867},{"c":10.15,"h":10.15,"l":10.15,"n":0,"o":10.15,"t":"2025-05-28T04:00:00Z","v":0,"vw":0},{"c":10.15,"h":10.15,"l":10.15,"n":0,"o":10.15,"t":"2025-05-29T04:00:00Z","v":0,"vw":0},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2025-05-30T04:00:00Z","v":25007,"vw":10.14},{"c":10.15,"h":10.25,"l":10.1347,"n":21,"o":10.25,"t":"2025-06-02T04:00:00Z","v":26809,"vw":10.142155},{"c":10.16,"h":10.16,"l":10.155,"n":33,"o":10.1593,"t":"2025-06-03T04:00:00Z","v":1456,"vw":10.159286},{"c":10.1605,"h":10.1865,"l":10.16,"n":24,"o":10.16,"t":"2025-06-04T04:00:00Z","v":2101,"vw":10.162858},{"c":10.1605,"h":10.1605,"l":10.1605,"n":0,"o":10.1605,"t":"2025-06-05T04:00:00Z","v":0,"vw":0},{"c":10.18,"h":10.1912,"l":10.1701,"n":51,"o":10.1701,"t":"2025-06-06T04:00:00Z","v":4592,"vw":10.179742},{"c":10.18,"h":10.18,"l":10.18,"n":0,"o":10.18,"t":"2025-06-09T04:00:00Z","v":0,"vw":0},{"c":10.18,"h":10.18,"l":10.18,"n":0,"o":10.18,"t":"2025-06-10T04:00:00Z","v":0,"vw":0},{"c":10.175,"h":10.175,"l":10.175,"n":7,"o":10.175,"t":"2025-06-11T04:00:00Z","v":614,"vw":10.175},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2025-06-12T04:00:00Z","v":147,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":0,"o":10.18,"t":"2025-06-13T04:00:00Z","v":0,"vw":0},{"c":10.185,"h":10.185,"l":10.185,"n":3,"o":10.185,"t":"2025-06-16T04:00:00Z","v":145,"vw":10.185},{"c":10.19,"h":10.19,"l":10.19,"n":4,"o":10.19,"t":"2025-06-17T04:00:00Z","v":130,"vw":10.19},{"c":10.185,"h":10.185,"l":10.185,"n":9,"o":10.185,"t":"2025-06-18T04:00:00Z","v":180,"vw":10.185},{"c":10.2,"h":10.2,"l":10.19,"n":36,"o":10.19,"t":"2025-06-20T04:00:00Z","v":12502,"vw":10.199833},{"c":10.227,"h":10.227,"l":10.21,"n":13,"o":10.21,"t":"2025-06-23T04:00:00Z","v":509808,"vw":10.210279},{"c":10.227,"h":10.227,"l":10.227,"n":0,"o":10.227,"t":"2025-06-24T04:00:00Z","v":0,"vw":0},{"c":10.227,"h":10.227,"l":10.227,"n":0,"o":10.227,"t":"2025-06-25T04:00:00Z","v":0,"vw":0},{"c":10.227,"h":10.227,"l":10.227,"n":0,"o":10.227,"t":"2025-06-26T04:00:00Z","v":0,"vw":0},{"c":10.25,"h":10.25,"l":10.25,"n":6,"o":10.25,"t":"2025-06-27T04:00:00Z","v":285,"vw":10.25},{"c":10.23,"h":10.23,"l":10.19,"n":125,"o":10.19,"t":"2025-06-30T04:00:00Z","v":521689,"vw":10.229991},{"c":10.21,"h":10.21,"l":10.21,"n":6,"o":10.21,"t":"2025-07-01T04:00:00Z","v":234,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":5,"o":10.21,"t":"2025-07-02T04:00:00Z","v":50028,"vw":10.21},{"c":10.21,"h":10.21,"l":10.21,"n":0,"o":10.21,"t":"2025-07-03T04:00:00Z","v":0,"vw":0},{"c":10.21,"h":10.21,"l":10.21,"n":0,"o":10.21,"t":"2025-07-07T04:00:00Z","v":0,"vw":0},{"c":10.21,"h":10.21,"l":10.21,"n":0,"o":10.21,"t":"2025-07-08T04:00:00Z","v":0,"vw":0},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2025-07-09T04:00:00Z","v":301,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":7,"o":10.22,"t":"2025-07-10T04:00:00Z","v":202816,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":0,"o":10.22,"t":"2025-07-11T04:00:00Z","v":0,"vw":0},{"c":10.22,"h":10.22,"l":10.22,"n":0,"o":10.22,"t":"2025-07-14T04:00:00Z","v":0,"vw":0},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2025-07-15T04:00:00Z","v":149,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":0,"o":10.23,"t":"2025-07-16T04:00:00Z","v":0,"vw":0},{"c":10.23,"h":10.23,"l":10.23,"n":0,"o":10.23,"t":"2025-07-17T04:00:00Z","v":0,"vw":0},{"c":10.23,"h":10.23,"l":10.23,"n":9,"o":10.23,"t":"2025-07-18T04:00:00Z","v":414,"vw":10.23},{"c":10.26,"h":10.26,"l":10.24,"n":24,"o":10.24,"t":"2025-07-21T04:00:00Z","v":10978,"vw":10.241661},{"c":10.25,"h":10.25,"l":10.25,"n":10,"o":10.25,"t":"2025-07-22T04:00:00Z","v":2009,"vw":10.25},{"c":10.25,"h":10.2504,"l":10.25,"n":6,"o":10.2504,"t":"2025-07-23T04:00:00Z","v":9708,"vw":10.250206},{"c":10.29,"h":10.404,"l":10.2534,"n":328,"o":10.2534,"t":"2025-07-24T04:00:00Z","v":110240,"vw":10.297687},{"c":10.33,"h":10.33,"l":10.29,"n":18,"o":10.2902,"t":"2025-07-25T04:00:00Z","v":6827,"vw":10.294126},{"c":10.33,"h":10.33,"l":10.33,"n":0,"o":10.33,"t":"2025-07-28T04:00:00Z","v":0,"vw":0},{"c":10.33,"h":10.5,"l":10.28,"n":66,"o":10.32,"t":"2025-07-29T04:00:00Z","v":17438,"vw":10.301886},{"c":10.33,"h":10.33,"l":10.33,"n":0,"o":10.33,"t":"2025-07-30T04:00:00Z","v":0,"vw":0},{"c":10.33,"h":10.38,"l":10.26,"n":33,"o":10.3638,"t":"2025-07-31T04:00:00Z","v":6809,"vw":10.318057},{"c":10.33,"h":10.33,"l":10.33,"n":0,"o":10.33,"t":"2025-08-01T04:00:00Z","v":0,"vw":0},{"c":10.27,"h":10.38,"l":10.27,"n":14,"o":10.3643,"t":"2025-08-04T04:00:00Z","v":4829,"vw":10.31803},{"c":10.27,"h":10.33,"l":10.27,"n":15,"o":10.33,"t":"2025-08-05T04:00:00Z","v":6049,"vw":10.299223},{"c":10.33,"h":10.33,"l":10.33,"n":9,"o":10.33,"t":"2025-08-06T04:00:00Z","v":543,"vw":10.33},{"c":10.32,"h":10.3759,"l":10.27,"n":17,"o":10.369,"t":"2025-08-07T04:00:00Z","v":7329,"vw":10.341766},{"c":10.275,"h":10.2899,"l":10.275,"n":7,"o":10.275,"t":"2025-08-08T04:00:00Z","v":2425,"vw":10.281208},{"c":10.3,"h":10.32,"l":10.26,"n":7,"o":10.32,"t":"2025-08-11T04:00:00Z","v":716,"vw":10.297143},{"c":10.26,"h":10.3544,"l":10.25,"n":47,"o":10.3544,"t":"2025-08-12T04:00:00Z","v":23511,"vw":10.263417},{"c":10.26,"h":10.27,"l":10.25,"n":18,"o":10.26,"t":"2025-08-13T04:00:00Z","v":16413,"vw":10.260549},{"c":10.29,"h":10.3038,"l":10.26,"n":55,"o":10.27,"t":"2025-08-14T04:00:00Z","v":15900,"vw":10.277689},{"c":10.2706,"h":10.271,"l":10.27,"n":7,"o":10.271,"t":"2025-08-15T04:00:00Z","v":1538,"vw":10.270326},{"c":10.2706,"h":10.2706,"l":10.2706,"n":0,"o":10.2706,"t":"2025-08-18T04:00:00Z","v":0,"vw":0},{"c":10.2704,"h":10.29,"l":10.2704,"n":15,"o":10.29,"t":"2025-08-19T04:00:00Z","v":4894,"vw":10.279628},{"c":10.2704,"h":10.2704,"l":10.2704,"n":0,"o":10.2704,"t":"2025-08-20T04:00:00Z","v":0,"vw":0},{"c":10.2704,"h":10.2704,"l":10.2704,"n":0,"o":10.2704,"t":"2025-08-21T04:00:00Z","v":0,"vw":0},{"c":10.2704,"h":10.2704,"l":10.2704,"n":0,"o":10.2704,"t":"2025-08-22T04:00:00Z","v":0,"vw":0},{"c":10.27,"h":10.27,"l":10.27,"n":3,"o":10.27,"t":"2025-08-25T04:00:00Z","v":149,"vw":10.27},{"c":10.27,"h":10.27,"l":10.27,"n":6,"o":10.27,"t":"2025-08-26T04:00:00Z","v":107,"vw":10.27},{"c":10.27,"h":10.35,"l":10.265,"n":31,"o":10.35,"t":"2025-08-27T04:00:00Z","v":26905,"vw":10.27369},{"c":10.27,"h":10.27,"l":10.26,"n":6,"o":10.26,"t":"2025-08-28T04:00:00Z","v":503,"vw":10.262},{"c":10.26,"h":10.26,"l":10.26,"n":6,"o":10.26,"t":"2025-08-29T04:00:00Z","v":107,"vw":10.26},{"c":10.26,"h":10.26,"l":10.26,"n":0,"o":10.26,"t":"2025-09-02T04:00:00Z","v":0,"vw":0},{"c":10.28,"h":10.28,"l":10.28,"n":3,"o":10.28,"t":"2025-09-03T04:00:00Z","v":999,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":0,"o":10.28,"t":"2025-09-04T04:00:00Z","v":0,"vw":0},{"c":10.28,"h":10.28,"l":10.28,"n":0,"o":10.28,"t":"2025-09-05T04:00:00Z","v":0,"vw":0},{"c":10.29,"h":10.35,"l":10.27,"n":47,"o":10.35,"t":"2025-09-08T04:00:00Z","v":16589,"vw":10.285219},{"c":10.29,"h":10.35,"l":10.29,"n":13,"o":10.35,"t":"2025-09-09T04:00:00Z","v":12303,"vw":10.29569},{"c":10.3,"h":10.3,"l":10.3,"n":26,"o":10.3,"t":"2025-09-10T04:00:00Z","v":120063,"vw":10.3},{"c":10.3,"h":10.32,"l":10.29,"n":77,"o":10.32,"t":"2025-09-11T04:00:00Z","v":66737,"vw":10.292588},{"c":10.3,"h":10.3,"l":10.3,"n":10,"o":10.3,"t":"2025-09-12T04:00:00Z","v":8233,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":124,"o":10.3,"t":"2025-09-15T04:00:00Z","v":41616,"vw":10.3},{"c":10.84,"h":11.15,"l":10.73,"n":4877,"o":11,"t":"2025-09-16T04:00:00Z","v":5067138,"vw":10.969947},{"c":10.94,"h":10.96,"l":10.7905,"n":1294,"o":10.93,"t":"2025-09-17T04:00:00Z","v":765205,"vw":10.876246},{"c":11.5,"h":11.689,"l":10.82,"n":3482,"o":10.95,"t":"2025-09-18T04:00:00Z","v":1728097,"vw":11.33237},{"c":11.64,"h":11.68,"l":11.22,"n":1449,"o":11.5,"t":"2025-09-19T04:00:00Z","v":1321857,"vw":11.509249},{"c":11.99,"h":12.35,"l":11.61,"n":3105,"o":12,"t":"2025-09-22T04:00:00Z","v":1127355,"vw":11.939189},{"c":12.44,"h":12.68,"l":12.02,"n":3462,"o":12.25,"t":"2025-09-23T04:00:00Z","v":1160437,"vw":12.351427},{"c":12.88,"h":13.0811,"l":12.4,"n":3124,"o":12.69,"t":"2025-09-24T04:00:00Z","v":1199156,"vw":12.76463},{"c":12.93,"h":13.15,"l":12.6501,"n":2356,"o":12.89,"t":"2025-09-25T04:00:00Z","v":1040161,"vw":12.955299},{"c":12.46,"h":12.92,"l":12.11,"n":2408,"o":12.92,"t":"2025-09-26T04:00:00Z","v":1153141,"vw":12.430836},{"c":11.77,"h":12.5877,"l":11.618,"n":1623,"o":12.4,"t":"2025-09-29T04:00:00Z","v":908714,"vw":11.904117},{"c":11.58,"h":12.05,"l":11.4,"n":2472,"o":11.81,"t":"2025-09-30T04:00:00Z","v":876300,"vw":11.730248},{"c":11.68,"h":11.72,"l":11.4,"n":1539,"o":11.53,"t":"2025-10-01T04:00:00Z","v":814403,"vw":11.586061},{"c":11.6,"h":11.71,"l":11.56,"n":1472,"o":11.58,"t":"2025-10-02T04:00:00Z","v":690138,"vw":11.646809},{"c":12.14,"h":12.35,"l":11.6,"n":2551,"o":11.74,"t":"2025-10-03T04:00:00Z","v":1124591,"vw":11.88647},{"c":12.7,"h":12.85,"l":12.22,"n":2406,"o":12.22,"t":"2025-10-06T04:00:00Z","v":922416,"vw":12.566557},{"c":12.44,"h":13,"l":12.02,"n":1372,"o":12.99,"t":"2025-10-07T04:00:00Z","v":762056,"vw":12.696503},{"c":12.85,"h":13.1,"l":12.5,"n":2293,"o":12.5,"t":"2025-10-08T04:00:00Z","v":991204,"vw":12.931506},{"c":13.05,"h":13.6,"l":12.62,"n":3081,"o":13.27,"t":"2025-10-09T04:00:00Z","v":896273,"vw":13.23678},{"c":12.86,"h":13.77,"l":12.73,"n":3038,"o":13.4,"t":"2025-10-10T04:00:00Z","v":1009303,"vw":13.146661},{"c":13.56,"h":13.75,"l":12.905,"n":3414,"o":13.53,"t":"2025-10-13T04:00:00Z","v":933394,"vw":13.342609},{"c":13.97,"h":14.51,"l":13.9628,"n":4259,"o":14.03,"t":"2025-10-14T04:00:00Z","v":886368,"vw":14.195545},{"c":14.7,"h":15.19,"l":14.2,"n":5458,"o":14.87,"t":"2025-10-15T04:00:00Z","v":859574,"vw":14.889413},{"c":13.89,"h":14.95,"l":12.9,"n":3626,"o":14.7,"t":"2025-10-16T04:00:00Z","v":642192,"vw":13.836085},{"c":13.09,"h":13.63,"l":12.7,"n":2189,"o":13.63,"t":"2025-10-17T04:00:00Z","v":471510,"vw":13.066667},{"c":12.52,"h":13.5001,"l":12.3,"n":1900,"o":13.23,"t":"2025-10-20T04:00:00Z","v":409129,"vw":12.723505},{"c":12.38,"h":12.93,"l":12.25,"n":1174,"o":12.41,"t":"2025-10-21T04:00:00Z","v":221262,"vw":12.464599},{"c":12.24,"h":12.61,"l":11.9,"n":1657,"o":12.11,"t":"2025-10-22T04:00:00Z","v":442525,"vw":12.133994},{"c":12.8,"h":12.85,"l":12.04,"n":1490,"o":12.04,"t":"2025-10-23T04:00:00Z","v":259140,"vw":12.561534},{"c":13.08,"h":13.2,"l":12.74,"n":960,"o":12.74,"t":"2025-10-24T04:00:00Z","v":141565,"vw":13.037303},{"c":12.74,"h":13.4747,"l":12.46,"n":1205,"o":13.28,"t":"2025-10-27T04:00:00Z","v":249822,"vw":12.956669},{"c":12.69,"h":13,"l":12.4,"n":1198,"o":12.87,"t":"2025-10-28T04:00:00Z","v":128291,"vw":12.687444},{"c":12.5,"h":12.75,"l":12.2,"n":1513,"o":12.74,"t":"2025-10-29T04:00:00Z","v":231422,"vw":12.379925},{"c":12.8,"h":12.9364,"l":12.1,"n":1217,"o":12.38,"t":"2025-10-30T04:00:00Z","v":191870,"vw":12.432351},{"c":12.884,"h":13,"l":12.5,"n":532,"o":12.73,"t":"2025-10-31T04:00:00Z","v":86962,"vw":12.845984},{"c":12.4,"h":13.15,"l":12.25,"n":2236,"o":12.92,"t":"2025-11-03T05:00:00Z","v":296453,"vw":12.575628},{"c":11.85,"h":12.25,"l":11.85,"n":1951,"o":12.05,"t":"2025-11-04T05:00:00Z","v":297149,"vw":12.007622},{"c":12.45,"h":12.66,"l":11.86,"n":1913,"o":11.99,"t":"2025-11-05T05:00:00Z","v":356204,"vw":12.243642},{"c":12.21,"h":12.5552,"l":11.75,"n":1980,"o":12.32,"t":"2025-11-06T05:00:00Z","v":297581,"vw":12.151371},{"c":12.51,"h":13,"l":11.7451,"n":1748,"o":12.01,"t":"2025-11-07T05:00:00Z","v":237360,"vw":12.183819},{"c":12.49,"h":12.6,"l":12.268,"n":928,"o":12.465,"t":"2025-11-10T05:00:00Z","v":176555,"vw":12.488448},{"c":12.59,"h":12.79,"l":12.3,"n":1912,"o":12.77,"t":"2025-11-11T05:00:00Z","v":335777,"vw":12.504016},{"c":12.68,"h":12.79,"l":12.3,"n":1387,"o":12.52,"t":"2025-11-12T05:00:00Z","v":322925,"vw":12.558839},{"c":12.07,"h":12.7101,"l":11.885,"n":2023,"o":12.62,"t":"2025-11-13T05:00:00Z","v":260461,"vw":12.106705},{"c":11.8,"h":12.24,"l":11.74,"n":1421,"o":11.74,"t":"2025-11-14T05:00:00Z","v":270632,"vw":11.942328},{"c":11.65,"h":11.8325,"l":11.5584,"n":2575,"o":11.7,"t":"2025-11-17T05:00:00Z","v":303415,"vw":11.674635},{"c":11.65,"h":11.73,"l":11.5207,"n":894,"o":11.66,"t":"2025-11-18T05:00:00Z","v":453678,"vw":11.63739},{"c":11.71,"h":11.98,"l":11.65,"n":1157,"o":11.75,"t":"2025-11-19T05:00:00Z","v":169450,"vw":11.750862},{"c":11.47,"h":12,"l":11.35,"n":1793,"o":11.87,"t":"2025-11-20T05:00:00Z","v":448229,"vw":11.499888},{"c":11.4,"h":11.6,"l":11.19,"n":1546,"o":11.6,"t":"2025-11-21T05:00:00Z","v":330253,"vw":11.394069},{"c":11.65,"h":11.81,"l":11.55,"n":776,"o":11.695,"t":"2025-11-24T05:00:00Z","v":111803,"vw":11.654013},{"c":11.825,"h":11.825,"l":11.36,"n":771,"o":11.75,"t":"2025-11-25T05:00:00Z","v":155546,"vw":11.499636},{"c":11.8,"h":11.97,"l":11.7,"n":1320,"o":11.8,"t":"2025-11-26T05:00:00Z","v":86182,"vw":11.797309},{"c":12,"h":12,"l":11.66,"n":1090,"o":11.66,"t":"2025-11-28T05:00:00Z","v":82838,"vw":11.908373},{"c":11.7,"h":12,"l":11.56,"n":880,"o":11.7,"t":"2025-12-01T05:00:00Z","v":142982,"vw":11.751919},{"c":11.73,"h":11.99,"l":11.6201,"n":375,"o":11.74,"t":"2025-12-02T05:00:00Z","v":97317,"vw":11.869569},{"c":11.65,"h":11.76,"l":11.58,"n":733,"o":11.76,"t":"2025-12-03T05:00:00Z","v":221401,"vw":11.692848},{"c":11.67,"h":11.76,"l":11.51,"n":1181,"o":11.68,"t":"2025-12-04T05:00:00Z","v":233328,"vw":11.718858},{"c":11.51,"h":11.75,"l":11.35,"n":1002,"o":11.75,"t":"2025-12-05T05:00:00Z","v":188926,"vw":11.642128},{"c":11.71,"h":11.75,"l":11.49,"n":676,"o":11.61,"t":"2025-12-08T05:00:00Z","v":175332,"vw":11.641927},{"c":11.62,"h":11.75,"l":11.4631,"n":2004,"o":11.74,"t":"2025-12-09T05:00:00Z","v":231884,"vw":11.602593},{"c":11.55,"h":11.7518,"l":11.4,"n":882,"o":11.59,"t":"2025-12-10T05:00:00Z","v":139472,"vw":11.50656},{"c":11.44,"h":11.65,"l":11.21,"n":1032,"o":11.51,"t":"2025-12-11T05:00:00Z","v":158109,"vw":11.350539},{"c":11.61,"h":11.82,"l":11.2101,"n":1423,"o":11.49,"t":"2025-12-12T05:00:00Z","v":266348,"vw":11.440325},{"c":11.41,"h":11.7,"l":11.3,"n":1555,"o":11.7,"t":"2025-12-15T05:00:00Z","v":234952,"vw":11.406445},{"c":11.86,"h":11.96,"l":11.45,"n":1776,"o":11.7,"t":"2025-12-16T05:00:00Z","v":267187,"vw":11.739037},{"c":11.71,"h":12.35,"l":11.67,"n":1896,"o":12.01,"t":"2025-12-17T05:00:00Z","v":304507,"vw":11.973908},{"c":11.84,"h":12.13,"l":11.72,"n":1201,"o":11.72,"t":"2025-12-18T05:00:00Z","v":172477,"vw":11.961626},{"c":12.18,"h":12.3,"l":11.8,"n":1763,"o":11.97,"t":"2025-12-19T05:00:00Z","v":278226,"vw":12.110047},{"c":12.5,"h":12.8,"l":12.3793,"n":3705,"o":12.6,"t":"2025-12-22T05:00:00Z","v":686337,"vw":12.544232},{"c":12.8,"h":13.2499,"l":12.55,"n":1538,"o":12.55,"t":"2025-12-23T05:00:00Z","v":255485,"vw":12.751731},{"c":12.74,"h":12.9227,"l":12.7,"n":374,"o":12.72,"t":"2025-12-24T05:00:00Z","v":85986,"vw":12.751288},{"c":12.87,"h":13.39,"l":12.51,"n":2002,"o":13.13,"t":"2025-12-26T05:00:00Z","v":195003,"vw":12.739225},{"c":12.62,"h":13,"l":12.33,"n":1021,"o":12.73,"t":"2025-12-29T05:00:00Z","v":127760,"vw":12.657119},{"c":12.39,"h":12.7718,"l":12.185,"n":1151,"o":12.55,"t":"2025-12-30T05:00:00Z","v":136026,"vw":12.498496},{"c":12.64,"h":12.87,"l":12.28,"n":1150,"o":12.33,"t":"2025-12-31T05:00:00Z","v":78735,"vw":12.590387},{"c":12.87,"h":13.6522,"l":12.56,"n":2851,"o":12.75,"t":"2026-01-02T05:00:00Z","v":558325,"vw":13.084152},{"c":12.62,"h":13.14,"l":12.585,"n":1107,"o":12.89,"t":"2026-01-05T05:00:00Z","v":127811,"vw":12.72276},{"c":12.45,"h":12.94,"l":12.4006,"n":1022,"o":12.72,"t":"2026-01-06T05:00:00Z","v":135831,"vw":12.593766},{"c":12.46,"h":12.6,"l":12.3,"n":1113,"o":12.35,"t":"2026-01-07T05:00:00Z","v":149440,"vw":12.432163},{"c":12.65,"h":12.82,"l":12.3026,"n":1140,"o":12.34,"t":"2026-01-08T05:00:00Z","v":179111,"vw":12.665704},{"c":12.8,"h":13.21,"l":12.595,"n":1267,"o":12.96,"t":"2026-01-09T05:00:00Z","v":230637,"vw":12.892608},{"c":12.53,"h":12.9164,"l":12.52,"n":1196,"o":12.75,"t":"2026-01-12T05:00:00Z","v":209347,"vw":12.693237},{"c":12.7,"h":12.93,"l":12.5501,"n":1323,"o":12.7,"t":"2026-01-13T05:00:00Z","v":203172,"vw":12.761859},{"c":12.5,"h":12.93,"l":12.5,"n":1314,"o":12.69,"t":"2026-01-14T05:00:00Z","v":214490,"vw":12.681125},{"c":12.52,"h":12.75,"l":12.3,"n":1826,"o":12.46,"t":"2026-01-15T05:00:00Z","v":239058,"vw":12.442317},{"c":12.6,"h":12.785,"l":12.4,"n":919,"o":12.55,"t":"2026-01-16T05:00:00Z","v":146975,"vw":12.574508},{"c":12.72,"h":12.75,"l":12.4,"n":1074,"o":12.73,"t":"2026-01-20T05:00:00Z","v":258952,"vw":12.567743},{"c":12.51,"h":12.75,"l":12.15,"n":1467,"o":12.54,"t":"2026-01-21T05:00:00Z","v":288978,"vw":12.439976},{"c":12.25,"h":12.8,"l":12.25,"n":1074,"o":12.59,"t":"2026-01-22T05:00:00Z","v":278420,"vw":12.434914},{"c":12.09,"h":12.44,"l":12.09,"n":840,"o":12.28,"t":"2026-01-23T05:00:00Z","v":173429,"vw":12.280052},{"c":11.8,"h":12.5,"l":11.66,"n":766,"o":12.2,"t":"2026-01-26T05:00:00Z","v":195354,"vw":12.118506},{"c":11.82,"h":12.1026,"l":11.6684,"n":611,"o":11.98,"t":"2026-01-27T05:00:00Z","v":124515,"vw":11.88306},{"c":11.67,"h":12,"l":11.67,"n":743,"o":11.83,"t":"2026-01-28T05:00:00Z","v":124937,"vw":11.78192},{"c":11.69,"h":11.9966,"l":11.31,"n":728,"o":11.9966,"t":"2026-01-29T05:00:00Z","v":110734,"vw":11.728624},{"c":11.67,"h":11.91,"l":11.4,"n":690,"o":11.79,"t":"2026-01-30T05:00:00Z","v":126578,"vw":11.668515},{"c":11.46,"h":11.875,"l":11.37,"n":868,"o":11.58,"t":"2026-02-02T05:00:00Z","v":331304,"vw":11.507226},{"c":11.3,"h":11.68,"l":11.3,"n":492,"o":11.4,"t":"2026-02-03T05:00:00Z","v":184153,"vw":11.439612},{"c":11.15,"h":11.6,"l":10.93,"n":1794,"o":11.31,"t":"2026-02-04T05:00:00Z","v":435079,"vw":11.183795},{"c":10.86,"h":11.3,"l":10.81,"n":1335,"o":11.2,"t":"2026-02-05T05:00:00Z","v":1013027,"vw":10.999543},{"c":11.1,"h":11.24,"l":10.86,"n":1161,"o":10.86,"t":"2026-02-06T05:00:00Z","v":366139,"vw":11.086965},{"c":11.18,"h":11.25,"l":11.06,"n":715,"o":11.06,"t":"2026-02-09T05:00:00Z","v":164585,"vw":11.18343},{"c":11.22,"h":11.31,"l":11.1,"n":834,"o":11.11,"t":"2026-02-10T05:00:00Z","v":146697,"vw":11.23153},{"c":11.25,"h":11.32,"l":11.2009,"n":408,"o":11.32,"t":"2026-02-11T05:00:00Z","v":298137,"vw":11.2406},{"c":11.03,"h":11.26,"l":10.87,"n":1145,"o":11.25,"t":"2026-02-12T05:00:00Z","v":210116,"vw":11.029514},{"c":11.08,"h":11.18,"l":11,"n":477,"o":11,"t":"2026-02-13T05:00:00Z","v":60802,"vw":11.103535},{"c":10.89,"h":11.13,"l":10.87,"n":1097,"o":11.04,"t":"2026-02-17T05:00:00Z","v":175261,"vw":10.991586},{"c":10.91,"h":11.17,"l":10.91,"n":461,"o":11.02,"t":"2026-02-18T05:00:00Z","v":112879,"vw":11.012265},{"c":10.95,"h":11.12,"l":10.8,"n":722,"o":10.95,"t":"2026-02-19T05:00:00Z","v":141917,"vw":10.904792},{"c":10.84,"h":10.98,"l":10.778,"n":784,"o":10.93,"t":"2026-02-20T05:00:00Z","v":135160,"vw":10.847731},{"c":10.76,"h":10.92,"l":10.7001,"n":1533,"o":10.92,"t":"2026-02-23T05:00:00Z","v":565259,"vw":10.795797},{"c":10.75,"h":10.825,"l":10.65,"n":1134,"o":10.76,"t":"2026-02-24T05:00:00Z","v":305621,"vw":10.746859},{"c":10.7,"h":10.78,"l":10.66,"n":712,"o":10.78,"t":"2026-02-25T05:00:00Z","v":179613,"vw":10.704023},{"c":10.72,"h":10.8,"l":10.65,"n":1053,"o":10.78,"t":"2026-02-26T05:00:00Z","v":291973,"vw":10.714025},{"c":10.67,"h":10.8,"l":10.59,"n":1250,"o":10.8,"t":"2026-02-27T05:00:00Z","v":296038,"vw":10.651204},{"c":10.67,"h":10.82,"l":10.59,"n":1109,"o":10.59,"t":"2026-03-02T05:00:00Z","v":262130,"vw":10.707876},{"c":10.7,"h":10.79,"l":10.61,"n":1549,"o":10.61,"t":"2026-03-03T05:00:00Z","v":396309,"vw":10.703417},{"c":10.68,"h":10.78,"l":10.63,"n":726,"o":10.66,"t":"2026-03-04T05:00:00Z","v":615554,"vw":10.680998},{"c":10.66,"h":10.79,"l":10.62,"n":798,"o":10.73,"t":"2026-03-05T05:00:00Z","v":159414,"vw":10.658192},{"c":10.65,"h":10.72,"l":10.62,"n":315,"o":10.64,"t":"2026-03-06T05:00:00Z","v":60342,"vw":10.673294},{"c":10.64,"h":10.73,"l":10.62,"n":469,"o":10.65,"t":"2026-03-09T04:00:00Z","v":57600,"vw":10.664595},{"c":10.69,"h":10.69,"l":10.61,"n":919,"o":10.63,"t":"2026-03-10T04:00:00Z","v":212737,"vw":10.647303},{"c":10.66,"h":10.73,"l":10.62,"n":671,"o":10.7,"t":"2026-03-11T04:00:00Z","v":274177,"vw":10.662212},{"c":10.77,"h":10.845,"l":10.65,"n":940,"o":10.68,"t":"2026-03-12T04:00:00Z","v":258420,"vw":10.755563},{"c":10.85,"h":10.92,"l":10.7301,"n":472,"o":10.74,"t":"2026-03-13T04:00:00Z","v":244899,"vw":10.78091},{"c":10.9,"h":10.98,"l":10.75,"n":1431,"o":10.87,"t":"2026-03-16T04:00:00Z","v":254967,"vw":10.882775},{"c":10.83,"h":11.22,"l":10.8201,"n":1032,"o":10.94,"t":"2026-03-17T04:00:00Z","v":198580,"vw":10.93562},{"c":11.02,"h":11.09,"l":10.76,"n":496,"o":10.84,"t":"2026-03-18T04:00:00Z","v":71184,"vw":10.870768},{"c":11,"h":11.1,"l":10.84,"n":540,"o":10.87,"t":"2026-03-19T04:00:00Z","v":73563,"vw":10.978948},{"c":10.98,"h":11.02,"l":10.82,"n":396,"o":11.02,"t":"2026-03-20T04:00:00Z","v":125301,"vw":10.975892},{"c":11.07,"h":11.09,"l":10.8,"n":1045,"o":10.98,"t":"2026-03-23T04:00:00Z","v":226069,"vw":10.933496},{"c":11.09,"h":11.14,"l":10.811,"n":764,"o":10.811,"t":"2026-03-24T04:00:00Z","v":94089,"vw":11.029611},{"c":11.06,"h":11.1,"l":10.88,"n":415,"o":10.97,"t":"2026-03-25T04:00:00Z","v":33340,"vw":11.031114},{"c":10.86,"h":11.005,"l":10.805,"n":571,"o":11.004,"t":"2026-03-26T04:00:00Z","v":79476,"vw":10.893754},{"c":10.74,"h":10.9,"l":10.73,"n":462,"o":10.8,"t":"2026-03-27T04:00:00Z","v":116602,"vw":10.783029},{"c":10.68,"h":10.75,"l":10.67,"n":983,"o":10.73,"t":"2026-03-30T04:00:00Z","v":271525,"vw":10.715278},{"c":10.65,"h":10.88,"l":10.63,"n":1119,"o":10.83,"t":"2026-03-31T04:00:00Z","v":245300,"vw":10.69238},{"c":10.7,"h":10.82,"l":10.6779,"n":931,"o":10.68,"t":"2026-04-01T04:00:00Z","v":266955,"vw":10.738156},{"c":10.67,"h":10.75,"l":10.65,"n":916,"o":10.71,"t":"2026-04-02T04:00:00Z","v":189536,"vw":10.684326},{"c":10.725,"h":10.75,"l":10.63,"n":681,"o":10.65,"t":"2026-04-06T04:00:00Z","v":225401,"vw":10.666742},{"c":10.67,"h":10.74,"l":10.6403,"n":677,"o":10.69,"t":"2026-04-07T04:00:00Z","v":145249,"vw":10.681308},{"c":10.68,"h":10.8,"l":10.655,"n":365,"o":10.7,"t":"2026-04-08T04:00:00Z","v":106861,"vw":10.70734},{"c":10.64,"h":10.76,"l":10.64,"n":486,"o":10.76,"t":"2026-04-09T04:00:00Z","v":185423,"vw":10.690532},{"c":11.38,"h":11.79,"l":10.6601,"n":7212,"o":10.68,"t":"2026-04-10T04:00:00Z","v":1030982,"vw":11.198238},{"c":12.28,"h":12.3,"l":11.55,"n":11836,"o":11.7,"t":"2026-04-13T04:00:00Z","v":1874412,"vw":12.114678},{"c":12.95,"h":12.95,"l":12.25,"n":8805,"o":12.4,"t":"2026-04-14T04:00:00Z","v":1049615,"vw":12.705631},{"c":13.49,"h":13.98,"l":12.7,"n":10283,"o":12.95,"t":"2026-04-15T04:00:00Z","v":1086994,"vw":13.163371},{"c":13.65,"h":14.055,"l":13.3,"n":9275,"o":13.55,"t":"2026-04-16T04:00:00Z","v":1146915,"vw":13.787262},{"c":14.2,"h":14.34,"l":13.47,"n":7553,"o":13.49,"t":"2026-04-17T04:00:00Z","v":1059145,"vw":13.951757},{"c":14.16,"h":14.24,"l":13.2,"n":4338,"o":14.07,"t":"2026-04-20T04:00:00Z","v":543779,"vw":13.985072},{"c":12.95,"h":14.25,"l":12.95,"n":6555,"o":14.11,"t":"2026-04-21T04:00:00Z","v":490645,"vw":13.646302},{"c":14.34,"h":14.45,"l":13.65,"n":12432,"o":14,"t":"2026-04-22T04:00:00Z","v":1338791,"vw":14.126331},{"c":15,"h":15.2,"l":14.1,"n":7911,"o":14.11,"t":"2026-04-23T04:00:00Z","v":848341,"vw":14.783061},{"c":16.89,"h":17.3,"l":15.17,"n":14727,"o":15.23,"t":"2026-04-24T04:00:00Z","v":1390835,"vw":16.349894},{"c":16.52,"h":17.28,"l":15.5805,"n":6942,"o":16.95,"t":"2026-04-27T04:00:00Z","v":717810,"vw":16.419806},{"c":16.35,"h":16.84,"l":15.24,"n":5882,"o":16,"t":"2026-04-28T04:00:00Z","v":618811,"vw":15.768076},{"c":16.99,"h":17.44,"l":16.27,"n":6684,"o":16.5,"t":"2026-04-29T04:00:00Z","v":750912,"vw":16.906453},{"c":17.36,"h":17.38,"l":16.2805,"n":4385,"o":16.72,"t":"2026-04-30T04:00:00Z","v":406083,"vw":16.872399},{"c":17.89,"h":18.1,"l":17.19,"n":3210,"o":17.45,"t":"2026-05-01T04:00:00Z","v":336647,"vw":17.728235},{"c":18.74,"h":18.96,"l":17.25,"n":6228,"o":17.98,"t":"2026-05-04T04:00:00Z","v":524258,"vw":18.004671},{"c":19.02,"h":19.25,"l":18.9,"n":10144,"o":19.02,"t":"2026-05-05T04:00:00Z","v":813947,"vw":19.125047},{"c":20.79,"h":21,"l":19,"n":8169,"o":19.02,"t":"2026-05-06T04:00:00Z","v":557428,"vw":19.847347},{"c":18.65,"h":20.79,"l":16.59,"n":14118,"o":20.79,"t":"2026-05-07T04:00:00Z","v":966509,"vw":18.307607},{"c":18.83,"h":19.4999,"l":17.01,"n":5505,"o":19,"t":"2026-05-08T04:00:00Z","v":505609,"vw":18.372715},{"c":20.97,"h":23.7,"l":18.6636,"n":7339,"o":19.25,"t":"2026-05-11T04:00:00Z","v":1725111,"vw":21.530843},{"c":18.42,"h":22.8799,"l":16.4,"n":8811,"o":21.7,"t":"2026-05-12T04:00:00Z","v":1517700,"vw":18.506341},{"c":21,"h":21.6,"l":19.041,"n":9239,"o":20.72,"t":"2026-05-13T04:00:00Z","v":1561547,"vw":20.494123},{"c":26.04,"h":26.215,"l":22.5,"n":19243,"o":23,"t":"2026-05-14T04:00:00Z","v":3099938,"vw":24.580983},{"c":29.6,"h":31.5,"l":26.145,"n":62407,"o":27.35,"t":"2026-05-15T04:00:00Z","v":4897431,"vw":29.01774},{"c":25.77,"h":26.99,"l":22.15,"n":17175,"o":26.095,"t":"2026-05-18T04:00:00Z","v":2327841,"vw":24.435264},{"c":24.9,"h":25.99,"l":21.44,"n":9777,"o":24.495,"t":"2026-05-19T04:00:00Z","v":1117815,"vw":23.389459},{"c":24.49,"h":26.75,"l":23.31,"n":12536,"o":24.99,"t":"2026-05-20T04:00:00Z","v":1656551,"vw":25.109195},{"c":25.52,"h":27.02,"l":23.48,"n":11377,"o":23.54,"t":"2026-05-21T04:00:00Z","v":1461347,"vw":24.934067},{"c":24.02,"h":26.25,"l":23.75,"n":7796,"o":25.5,"t":"2026-05-22T04:00:00Z","v":1090847,"vw":24.450806},{"c":28.43,"h":28.6,"l":23.67,"n":16644,"o":24.52,"t":"2026-05-26T04:00:00Z","v":2174799,"vw":26.858792},{"c":29.38,"h":29.9,"l":27.61,"n":13076,"o":28.73,"t":"2026-05-27T04:00:00Z","v":1525817,"vw":28.773324},{"c":32.91,"h":34.61,"l":28.53,"n":22915,"o":29.4,"t":"2026-05-28T04:00:00Z","v":2852552,"vw":32.446965},{"c":34.05,"h":39.6799,"l":33.1001,"n":27125,"o":39.63,"t":"2026-05-29T04:00:00Z","v":2983148,"vw":35.737888},{"c":39.2,"h":40.98,"l":33.03,"n":34982,"o":33.82,"t":"2026-06-01T04:00:00Z","v":3983276,"vw":38.061977},{"c":36.74,"h":38.97,"l":34.13,"n":28157,"o":38.36,"t":"2026-06-02T04:00:00Z","v":2489977,"vw":35.792112},{"c":38.1,"h":42,"l":35.1,"n":46084,"o":38.79,"t":"2026-06-03T04:00:00Z","v":4119156,"vw":38.439676},{"c":35.95,"h":37.385,"l":31.31,"n":25810,"o":33.17,"t":"2026-06-04T04:00:00Z","v":2446790,"vw":34.552651},{"c":29.14,"h":34.2,"l":28.86,"n":32823,"o":33.15,"t":"2026-06-05T04:00:00Z","v":2797253,"vw":30.546568},{"c":29.63,"h":30.2,"l":27.25,"n":21281,"o":30.2,"t":"2026-06-08T04:00:00Z","v":2050036,"vw":28.766245},{"c":29.15,"h":31.84,"l":27.37,"n":18140,"o":29.3135,"t":"2026-06-09T04:00:00Z","v":1595342,"vw":29.289741},{"c":29.99,"h":30.9689,"l":27.77,"n":12391,"o":27.77,"t":"2026-06-10T04:00:00Z","v":964975,"vw":29.679716},{"c":30.24,"h":30.61,"l":28.45,"n":13412,"o":29.06,"t":"2026-06-11T04:00:00Z","v":1082608,"vw":29.810057},{"c":30.92,"h":32.58,"l":27.8,"n":14607,"o":30.4,"t":"2026-06-12T04:00:00Z","v":1656838,"vw":30.74471},{"c":37.46,"h":38,"l":31.5426,"n":20678,"o":32.53,"t":"2026-06-15T04:00:00Z","v":2510145,"vw":36.090093},{"c":35.92,"h":38.64,"l":35.21,"n":15302,"o":36.65,"t":"2026-06-16T04:00:00Z","v":1316937,"vw":36.671194},{"c":35.24,"h":36.46,"l":33.4,"n":14729,"o":35.27,"t":"2026-06-17T04:00:00Z","v":1567997,"vw":35.269804},{"c":36.7,"h":37.6,"l":33.12,"n":21135,"o":35.59,"t":"2026-06-18T04:00:00Z","v":2830542,"vw":36.11869},{"c":34.71,"h":40.46,"l":34.54,"n":21080,"o":38.26,"t":"2026-06-22T04:00:00Z","v":1890638,"vw":37.037152},{"c":34.89,"h":35.59,"l":32.28,"n":19651,"o":33.11,"t":"2026-06-23T04:00:00Z","v":1633625,"vw":33.78089},{"c":34.26,"h":34.87,"l":32,"n":18931,"o":34.31,"t":"2026-06-24T04:00:00Z","v":1624408,"vw":33.672043},{"c":34.43,"h":37.39,"l":32.59,"n":17244,"o":36.9,"t":"2026-06-25T04:00:00Z","v":1332538,"vw":34.555392},{"c":34.23,"h":34.5,"l":30.36,"n":16706,"o":33.18,"t":"2026-06-26T04:00:00Z","v":1355834,"vw":32.759263},{"c":33.96,"h":35.77,"l":32.2,"n":14199,"o":34.26,"t":"2026-06-29T04:00:00Z","v":1066251,"vw":34.264148},{"c":38.81,"h":38.94,"l":32.7,"n":16732,"o":33.54,"t":"2026-06-30T04:00:00Z","v":1546318,"vw":36.981677},{"c":33.5,"h":36.37,"l":32.85,"n":21717,"o":36.29,"t":"2026-07-01T04:00:00Z","v":1838498,"vw":34.153645},{"c":31.76,"h":34,"l":29.83,"n":24512,"o":33.49,"t":"2026-07-02T04:00:00Z","v":2489905,"vw":31.280848},{"c":32.31,"h":32.79,"l":30.54,"n":19334,"o":31.26,"t":"2026-07-06T04:00:00Z","v":1887461,"vw":31.78349},{"c":29.18,"h":31.54,"l":28.55,"n":17231,"o":31.07,"t":"2026-07-07T04:00:00Z","v":1410639,"vw":29.487759},{"c":29.835,"h":31.68,"l":28,"n":15652,"o":28,"t":"2026-07-08T04:00:00Z","v":1251434,"vw":30.245295},{"c":30.2,"h":32.04,"l":29.19,"n":12899,"o":30.68,"t":"2026-07-09T04:00:00Z","v":930742,"vw":30.560712},{"c":28.44,"h":30.62,"l":28.08,"n":9559,"o":30.2,"t":"2026-07-10T04:00:00Z","v":585859,"vw":28.81338},{"c":25.68,"h":27.43,"l":24.995,"n":21214,"o":27.35,"t":"2026-07-13T04:00:00Z","v":1825548,"vw":25.98264},{"c":25.64,"h":27,"l":25.31,"n":15386,"o":26.51,"t":"2026-07-14T04:00:00Z","v":1245255,"vw":25.94812},{"c":25.66,"h":26.29,"l":24.1,"n":19522,"o":25.48,"t":"2026-07-15T04:00:00Z","v":1990461,"vw":25.006635},{"c":23.81,"h":25.399,"l":23.55,"n":17282,"o":25.06,"t":"2026-07-16T04:00:00Z","v":1413688,"vw":24.194049},{"c":24.42,"h":24.75,"l":22.17,"n":13485,"o":23.76,"t":"2026-07-17T04:00:00Z","v":1205896,"vw":24.005443},{"c":23.48,"h":25.39,"l":23.46,"n":10645,"o":25.07,"t":"2026-07-20T04:00:00Z","v":854544,"vw":24.45721},{"c":25.53,"h":25.98,"l":23.265,"n":13060,"o":23.3,"t":"2026-07-21T04:00:00Z","v":1453543,"vw":24.787729},{"c":24.22,"h":26.45,"l":23.89,"n":14404,"o":24.84,"t":"2026-07-22T04:00:00Z","v":1009285,"vw":24.826023},{"c":24,"h":24.98,"l":22.9256,"n":13105,"o":22.995,"t":"2026-07-23T04:00:00Z","v":1673378,"vw":24.092192},{"c":21.74,"h":24,"l":21.68,"n":10860,"o":24,"t":"2026-07-24T04:00:00Z","v":1000764,"vw":22.354501},{"c":19.36,"h":21.5199,"l":17.995,"n":28335,"o":21.39,"t":"2026-07-27T04:00:00Z","v":2843117,"vw":19.044787},{"c":16.69,"h":18.594,"l":15.93,"n":32672,"o":18.41,"t":"2026-07-28T04:00:00Z","v":3765009,"vw":16.731689},{"c":15.64,"h":17.17,"l":15.58,"n":29060,"o":16.26,"t":"2026-07-29T04:00:00Z","v":2838231,"vw":16.298783},{"c":19.85,"h":20,"l":16.26,"n":31628,"o":16.88,"t":"2026-07-30T04:00:00Z","v":4033044,"vw":18.973389},{"c":20.04,"h":20.865,"l":18.59,"n":18046,"o":20.605,"t":"2026-07-31T04:00:00Z","v":1596056,"vw":19.596459},{"c":21.15,"h":21.19,"l":18.65,"n":16335,"o":19.62,"t":"2026-08-03T04:00:00Z","v":1583336,"vw":20.435851},{"c":22.415,"h":22.75,"l":21.21,"n":13553,"o":21.21,"t":"2026-08-04T04:00:00Z","v":1153809,"vw":22.364277},{"c":20.005,"h":22.23,"l":19.99,"n":13626,"o":21.92,"t":"2026-08-05T04:00:00Z","v":962659,"vw":20.724593},{"c":17.19,"h":19.4815,"l":17.12,"n":19081,"o":19.38,"t":"2026-08-06T04:00:00Z","v":1930072,"vw":18.071749},{"c":18.2,"h":19.15,"l":17.59,"n":13438,"o":18.51,"t":"2026-08-07T04:00:00Z","v":1171467,"vw":18.373285},{"c":17.5,"h":18.72,"l":17.1,"n":14236,"o":18.72,"t":"2026-08-10T04:00:00Z","v":1148552,"vw":17.660482},{"c":18.61,"h":18.71,"l":17.49,"n":18753,"o":17.95,"t":"2026-08-11T04:00:00Z","v":1208774,"vw":18.375494},{"c":22.17,"h":22.2,"l":19.6,"n":35951,"o":20.41,"t":"2026-08-12T04:00:00Z","v":3337291,"vw":21.188013},{"c":22.55,"h":22.79,"l":20.93,"n":34594,"o":22.42,"t":"2026-08-13T04:00:00Z","v":3653389,"vw":22.100978},{"c":22.93,"h":26.9,"l":21.93,"n":62870,"o":26.245,"t":"2026-08-14T04:00:00Z","v":6369817,"vw":23.443589},{"c":22.63,"h":24.4,"l":22.41,"n":29274,"o":23,"t":"2026-08-17T04:00:00Z","v":2910289,"vw":23.18091},{"c":20.13,"h":22.775,"l":20.1,"n":21502,"o":21.54,"t":"2026-08-18T04:00:00Z","v":1866918,"vw":20.86937},{"c":19.01,"h":20.38,"l":17.9,"n":30090,"o":20.375,"t":"2026-08-19T04:00:00Z","v":3321071,"vw":18.777484},{"c":19.395,"h":19.59,"l":18.26,"n":17785,"o":18.95,"t":"2026-08-20T04:00:00Z","v":1417777,"vw":18.943119},{"c":19.51,"h":21.4,"l":18.93,"n":18634,"o":21.21,"t":"2026-08-21T04:00:00Z","v":2156944,"vw":19.84057},{"c":18,"h":19.2,"l":17.11,"n":20667,"o":18.62,"t":"2026-08-24T04:00:00Z","v":2955979,"vw":17.731838},{"c":18.69,"h":18.88,"l":17.9001,"n":15933,"o":18.21,"t":"2026-08-25T04:00:00Z","v":1402194,"vw":18.497772},{"c":18.19,"h":18.77,"l":17.89,"n":12650,"o":18.12,"t":"2026-08-26T04:00:00Z","v":1415716,"vw":18.274432},{"c":20.61,"h":20.82,"l":18.8344,"n":22982,"o":18.9,"t":"2026-08-27T04:00:00Z","v":2851442,"vw":20.106606},{"c":17.05,"h":20.91,"l":16.7062,"n":27067,"o":20.2,"t":"2026-08-28T04:00:00Z","v":3634018,"vw":18.083364},{"c":17.43,"h":17.655,"l":16.28,"n":19460,"o":16.775,"t":"2026-08-31T04:00:00Z","v":2425731,"vw":17.040426},{"c":16.82,"h":17.43,"l":16.469,"n":13618,"o":16.8,"t":"2026-09-01T04:00:00Z","v":1739810,"vw":16.915307},{"c":16.55,"h":16.86,"l":15.58,"n":20980,"o":16.55,"t":"2026-09-02T04:00:00Z","v":2651990,"vw":16.263367},{"c":16.94,"h":17.2599,"l":15.5604,"n":17120,"o":16.57,"t":"2026-09-03T04:00:00Z","v":2261408,"vw":16.766566},{"c":17.64,"h":17.72,"l":16.8519,"n":17310,"o":17.05,"t":"2026-09-04T04:00:00Z","v":1437712,"vw":17.354167},{"c":18.82,"h":19.37,"l":17.75,"n":21251,"o":18.35,"t":"2026-09-08T04:00:00Z","v":2063481,"vw":18.794313},{"c":17.36,"h":19.255,"l":17.185,"n":19508,"o":18.67,"t":"2026-09-09T04:00:00Z","v":1869584,"vw":17.913017},{"c":16.46,"h":17.4299,"l":16.33,"n":14610,"o":16.9,"t":"2026-09-10T04:00:00Z","v":1144788,"vw":16.697466},{"c":16.63,"h":17.25,"l":16.51,"n":13014,"o":16.56,"t":"2026-09-11T04:00:00Z","v":825334,"vw":16.833849},{"c":14.57,"h":15.8775,"l":14.46,"n":23684,"o":15.74,"t":"2026-09-14T04:00:00Z","v":2813166,"vw":14.993676},{"c":13.57,"h":14.7,"l":13.48,"n":24370,"o":14.57,"t":"2026-09-15T04:00:00Z","v":3003184,"vw":13.955459},{"c":15.16,"h":15.19,"l":13.63,"n":27988,"o":13.74,"t":"2026-09-16T04:00:00Z","v":4208463,"vw":14.483792},{"c":16.68,"h":17.16,"l":15.33,"n":25177,"o":15.87,"t":"2026-09-17T04:00:00Z","v":2761565,"vw":16.531622},{"c":17.27,"h":17.77,"l":16.65,"n":20405,"o":17.44,"t":"2026-09-18T04:00:00Z","v":5622169,"vw":17.272657},{"c":17.17,"h":17.955,"l":17.0101,"n":14713,"o":17.6,"t":"2026-09-21T04:00:00Z","v":1323456,"vw":17.382128},{"c":17.09,"h":17.99,"l":16.91,"n":16904,"o":17.27,"t":"2026-09-22T04:00:00Z","v":1799597,"vw":17.354888},{"c":16.51,"h":17.18,"l":16.06,"n":14265,"o":17.1,"t":"2026-09-23T04:00:00Z","v":1243109,"vw":16.636921},{"c":16.72,"h":17.1,"l":15.8006,"n":12674,"o":16.07,"t":"2026-09-24T04:00:00Z","v":1348181,"vw":16.547858},{"c":16.77,"h":17.06,"l":16.19,"n":12860,"o":16.82,"t":"2026-09-25T04:00:00Z","v":1359630,"vw":16.709332},{"c":16.24,"h":16.83,"l":16,"n":12922,"o":16.36,"t":"2026-09-28T04:00:00Z","v":1499932,"vw":16.326676},{"c":16.65,"h":17.2,"l":16.2,"n":13526,"o":16.39,"t":"2026-09-29T04:00:00Z","v":1413122,"vw":16.62059},{"c":16.5,"h":17.1,"l":15.92,"n":14577,"o":16.84,"t":"2026-09-30T04:00:00Z","v":1698642,"vw":16.277673},{"c":15.89,"h":16.51,"l":14.92,"n":16903,"o":16.35,"t":"2026-10-01T04:00:00Z","v":2213778,"vw":15.449828},{"c":16.51,"h":17.46,"l":16.1,"n":12338,"o":16.42,"t":"2026-10-02T04:00:00Z","v":1410308,"vw":16.690887},{"c":14.33,"h":16.43,"l":14.1501,"n":21825,"o":16.41,"t":"2026-10-05T04:00:00Z","v":3633137,"vw":14.708341},{"c":15.17,"h":16.2458,"l":14.79,"n":39526,"o":15.605,"t":"2026-10-06T04:00:00Z","v":5160262,"vw":15.531995},{"c":13.75,"h":15,"l":13.685,"n":22827,"o":14.7,"t":"2026-10-07T04:00:00Z","v":3542760,"vw":14.182553},{"c":12.1,"h":14.25,"l":11.8,"n":31466,"o":13.99,"t":"2026-10-08T04:00:00Z","v":5750378,"vw":12.569165},{"c":13.18,"h":13.23,"l":12.22,"n":20182,"o":12.43,"t":"2026-10-09T04:00:00Z","v":2869991,"vw":12.862429},{"c":11.79,"h":12.83,"l":11.72,"n":19169,"o":12.83,"t":"2026-10-12T04:00:00Z","v":2687692,"vw":12.040058},{"c":11.47,"h":11.75,"l":10.9605,"n":24145,"o":11.36,"t":"2026-10-13T04:00:00Z","v":3545692,"vw":11.368084},{"c":9.65,"h":11,"l":9.54,"n":38261,"o":10.935,"t":"2026-10-14T04:00:00Z","v":6885967,"vw":9.934669},{"c":10.08,"h":10.2,"l":8.9516,"n":36211,"o":9.23,"t":"2026-10-15T04:00:00Z","v":4736074,"vw":9.650366},{"c":8.89,"h":9.79,"l":8.81,"n":26215,"o":9.79,"t":"2026-10-16T04:00:00Z","v":4282069,"vw":9.154651},{"c":8.78,"h":9.38,"l":8.58,"n":34990,"o":9.38,"t":"2026-10-19T04:00:00Z","v":6213788,"vw":8.868074},{"c":8.47,"h":9.23,"l":8.237,"n":24135,"o":8.45,"t":"2026-10-20T04:00:00Z","v":3444932,"vw":8.589913},{"c":8.56,"h":9,"l":8.43,"n":13198,"o":8.85,"t":"2026-10-21T04:00:00Z","v":1993649,"vw":8.639285}],"volatilityBars":[{"c":11.46,"h":11.6,"l":11.46,"n":9,"o":11.6,"t":"2026-10-14T08:00:00Z","v":300,"vw":11.53},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-10-14T10:15:00Z","v":3602,"vw":11.46},{"c":11.4148,"h":11.46,"l":11.4148,"n":4,"o":11.46,"t":"2026-10-14T10:30:00Z","v":1000,"vw":11.42708},{"c":11.35,"h":11.4,"l":11.18,"n":18,"o":11.4,"t":"2026-10-14T11:00:00Z","v":7195,"vw":11.219234},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-14T11:15:00Z","v":300,"vw":11.3},{"c":11.29,"h":11.45,"l":11.275,"n":16,"o":11.35,"t":"2026-10-14T11:30:00Z","v":5349,"vw":11.394247},{"c":11.35,"h":11.4,"l":11.1,"n":42,"o":11.4,"t":"2026-10-14T11:45:00Z","v":3828,"vw":11.2592},{"c":11.65,"h":11.65,"l":11.4,"n":46,"o":11.45,"t":"2026-10-14T12:15:00Z","v":6526,"vw":11.560238},{"c":11,"h":11.2,"l":11,"n":33,"o":11.15,"t":"2026-10-14T12:30:00Z","v":4176,"vw":11.100062},{"c":10.9,"h":11,"l":10.89,"n":25,"o":10.999,"t":"2026-10-14T12:45:00Z","v":11279,"vw":10.950667},{"c":10.95,"h":11.0207,"l":10.89,"n":29,"o":10.89,"t":"2026-10-14T13:00:00Z","v":9305,"vw":10.92728},{"c":10.88,"h":10.97,"l":10.88,"n":18,"o":10.95,"t":"2026-10-14T13:15:00Z","v":13373,"vw":10.904982},{"c":10.4301,"h":11,"l":10.41,"n":2005,"o":10.935,"t":"2026-10-14T13:30:00Z","v":548763,"vw":10.622603},{"c":10.22,"h":10.6199,"l":10.2,"n":1721,"o":10.5,"t":"2026-10-14T13:45:00Z","v":300577,"vw":10.407942},{"c":10.175,"h":10.315,"l":10.13,"n":779,"o":10.23,"t":"2026-10-14T14:00:00Z","v":128836,"vw":10.216045},{"c":9.9993,"h":10.19,"l":9.93,"n":1453,"o":10.175,"t":"2026-10-14T14:15:00Z","v":324242,"vw":10.056652},{"c":10.21,"h":10.2599,"l":9.87,"n":1890,"o":9.99,"t":"2026-10-14T14:30:00Z","v":350744,"vw":10.003503},{"c":10.385,"h":10.47,"l":10.2053,"n":804,"o":10.2053,"t":"2026-10-14T14:45:00Z","v":129381,"vw":10.313136},{"c":10.14,"h":10.5,"l":10.11,"n":1095,"o":10.37,"t":"2026-10-14T15:00:00Z","v":129674,"vw":10.283486},{"c":10.13,"h":10.2451,"l":10.11,"n":740,"o":10.16,"t":"2026-10-14T15:15:00Z","v":95907,"vw":10.155658},{"c":9.97,"h":10.15,"l":9.75,"n":1407,"o":10.125,"t":"2026-10-14T15:30:00Z","v":241031,"vw":9.942592},{"c":10.08,"h":10.11,"l":9.92,"n":1351,"o":9.97,"t":"2026-10-14T15:45:00Z","v":210617,"vw":10.04125},{"c":9.84,"h":10.075,"l":9.84,"n":946,"o":10.075,"t":"2026-10-14T16:00:00Z","v":225520,"vw":9.928473},{"c":9.985,"h":10.07,"l":9.83,"n":1113,"o":9.83,"t":"2026-10-14T16:15:00Z","v":162419,"vw":9.963939},{"c":10.16,"h":10.19,"l":9.975,"n":616,"o":9.985,"t":"2026-10-14T16:30:00Z","v":92137,"vw":10.112341},{"c":10.135,"h":10.17,"l":10.06,"n":570,"o":10.15,"t":"2026-10-14T16:45:00Z","v":96374,"vw":10.110234},{"c":10.06,"h":10.18,"l":10.05,"n":743,"o":10.145,"t":"2026-10-14T17:00:00Z","v":97941,"vw":10.12122},{"c":9.945,"h":10.1001,"l":9.94,"n":609,"o":10.05,"t":"2026-10-14T17:15:00Z","v":97126,"vw":10.042437},{"c":9.9,"h":9.95,"l":9.81,"n":1079,"o":9.945,"t":"2026-10-14T17:30:00Z","v":239617,"vw":9.908213},{"c":9.73,"h":9.8887,"l":9.7,"n":1543,"o":9.885,"t":"2026-10-14T17:45:00Z","v":231300,"vw":9.75829},{"c":9.68,"h":9.73,"l":9.58,"n":1910,"o":9.73,"t":"2026-10-14T18:00:00Z","v":360600,"vw":9.654899},{"c":9.62,"h":9.69,"l":9.56,"n":1421,"o":9.68,"t":"2026-10-14T18:15:00Z","v":277963,"vw":9.636785},{"c":9.56,"h":9.63,"l":9.54,"n":1582,"o":9.63,"t":"2026-10-14T18:30:00Z","v":234042,"vw":9.588855},{"c":9.59,"h":9.65,"l":9.54,"n":1526,"o":9.56,"t":"2026-10-14T18:45:00Z","v":250251,"vw":9.58775},{"c":9.785,"h":9.8351,"l":9.55,"n":2793,"o":9.59,"t":"2026-10-14T19:00:00Z","v":551133,"vw":9.669208},{"c":9.805,"h":9.92,"l":9.75,"n":1372,"o":9.7899,"t":"2026-10-14T19:15:00Z","v":214025,"vw":9.82985},{"c":9.74,"h":9.86,"l":9.66,"n":2085,"o":9.805,"t":"2026-10-14T19:30:00Z","v":310050,"vw":9.792719},{"c":9.645,"h":9.755,"l":9.59,"n":4238,"o":9.75,"t":"2026-10-14T19:45:00Z","v":617831,"vw":9.678156},{"c":9.75,"h":9.82,"l":9.63,"n":74,"o":9.65,"t":"2026-10-14T20:00:00Z","v":191378,"vw":9.651822},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-14T20:15:00Z","v":500,"vw":9.68},{"c":9.56,"h":9.75,"l":9.56,"n":70,"o":9.68,"t":"2026-10-14T20:30:00Z","v":35679,"vw":9.671738},{"c":9.75,"h":9.75,"l":9.56,"n":11,"o":9.75,"t":"2026-10-14T20:45:00Z","v":10159,"vw":9.657632},{"c":9.56,"h":9.56,"l":9.56,"n":3,"o":9.56,"t":"2026-10-14T21:15:00Z","v":337,"vw":9.56},{"c":9.6111,"h":9.6111,"l":9.6111,"n":1,"o":9.6111,"t":"2026-10-14T21:45:00Z","v":400,"vw":9.6111},{"c":9.55,"h":9.62,"l":9.545,"n":24,"o":9.61,"t":"2026-10-14T22:00:00Z","v":7351,"vw":9.567394},{"c":9.54,"h":9.57,"l":9.54,"n":13,"o":9.57,"t":"2026-10-14T22:15:00Z","v":2573,"vw":9.565935},{"c":9.48,"h":9.48,"l":9.3,"n":62,"o":9.47,"t":"2026-10-14T22:30:00Z","v":11519,"vw":9.37834},{"c":9.5,"h":9.5,"l":9.25,"n":67,"o":9.48,"t":"2026-10-14T22:45:00Z","v":9643,"vw":9.326678},{"c":9.39,"h":9.5,"l":9.27,"n":15,"o":9.5,"t":"2026-10-14T23:00:00Z","v":4604,"vw":9.383891},{"c":9.1224,"h":9.55,"l":9.1224,"n":91,"o":9.4,"t":"2026-10-14T23:15:00Z","v":9612,"vw":9.38333},{"c":9.55,"h":9.55,"l":9.4,"n":3,"o":9.4,"t":"2026-10-14T23:30:00Z","v":275,"vw":9.466667},{"c":9.51,"h":9.51,"l":9.33,"n":2,"o":9.33,"t":"2026-10-14T23:45:00Z","v":900,"vw":9.41},{"c":9.25,"h":9.4,"l":9.2,"n":22,"o":9.38,"t":"2026-10-15T08:00:00Z","v":12763,"vw":9.318524},{"c":9.25,"h":9.25,"l":9.2,"n":2,"o":9.2,"t":"2026-10-15T08:15:00Z","v":601,"vw":9.208403},{"c":9.3,"h":9.3,"l":9.28,"n":3,"o":9.28,"t":"2026-10-15T08:30:00Z","v":750,"vw":9.297334},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-15T09:00:00Z","v":495,"vw":9.39},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-15T09:15:00Z","v":1000,"vw":9.5},{"c":9.3,"h":9.33,"l":9.3,"n":7,"o":9.3,"t":"2026-10-15T10:00:00Z","v":1828,"vw":9.307605},{"c":9.3,"h":9.32,"l":9.3,"n":4,"o":9.32,"t":"2026-10-15T10:15:00Z","v":638,"vw":9.316667},{"c":9.15,"h":9.23,"l":9.15,"n":5,"o":9.23,"t":"2026-10-15T10:30:00Z","v":1301,"vw":9.172308},{"c":9.27,"h":9.27,"l":9.21,"n":20,"o":9.22,"t":"2026-10-15T10:45:00Z","v":2050,"vw":9.2392},{"c":9.063,"h":9.2768,"l":9.04,"n":19,"o":9.2768,"t":"2026-10-15T11:00:00Z","v":19894,"vw":9.143647},{"c":9.12,"h":9.3,"l":9.12,"n":4,"o":9.29,"t":"2026-10-15T11:15:00Z","v":1506,"vw":9.270963},{"c":9.33,"h":9.35,"l":9.28,"n":55,"o":9.28,"t":"2026-10-15T11:30:00Z","v":5472,"vw":9.336119},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-15T11:45:00Z","v":100,"vw":9.34},{"c":9.12,"h":9.2,"l":9.12,"n":4,"o":9.16,"t":"2026-10-15T12:00:00Z","v":1912,"vw":9.157123},{"c":9.25,"h":9.25,"l":9.12,"n":8,"o":9.12,"t":"2026-10-15T12:15:00Z","v":3345,"vw":9.223892},{"c":9.15,"h":9.24,"l":9.15,"n":4,"o":9.22,"t":"2026-10-15T12:30:00Z","v":1350,"vw":9.168462},{"c":9.13,"h":9.2299,"l":9.12,"n":11,"o":9.12,"t":"2026-10-15T12:45:00Z","v":2120,"vw":9.146775},{"c":9.14,"h":9.18,"l":9.14,"n":109,"o":9.16,"t":"2026-10-15T13:00:00Z","v":9996,"vw":9.161924},{"c":9.23,"h":9.24,"l":9.12,"n":106,"o":9.19,"t":"2026-10-15T13:15:00Z","v":11582,"vw":9.190656},{"c":9.32,"h":9.4961,"l":9.04,"n":1086,"o":9.23,"t":"2026-10-15T13:30:00Z","v":318421,"vw":9.226866},{"c":9.055,"h":9.367,"l":8.9516,"n":1036,"o":9.367,"t":"2026-10-15T13:45:00Z","v":187287,"vw":9.073283},{"c":9.295,"h":9.475,"l":9.05,"n":2239,"o":9.055,"t":"2026-10-15T14:00:00Z","v":317126,"vw":9.278576},{"c":9.358,"h":9.36,"l":9.19,"n":973,"o":9.29,"t":"2026-10-15T14:15:00Z","v":160993,"vw":9.303627},{"c":9.54,"h":9.56,"l":9.27,"n":2831,"o":9.32,"t":"2026-10-15T14:30:00Z","v":451527,"vw":9.351528},{"c":9.73,"h":9.73,"l":9.43,"n":1049,"o":9.535,"t":"2026-10-15T14:45:00Z","v":170867,"vw":9.558387},{"c":9.855,"h":9.87,"l":9.59,"n":1442,"o":9.695,"t":"2026-10-15T15:00:00Z","v":204062,"vw":9.732602},{"c":9.6924,"h":9.95,"l":9.675,"n":1493,"o":9.855,"t":"2026-10-15T15:15:00Z","v":207154,"vw":9.838777},{"c":9.64,"h":9.76,"l":9.62,"n":742,"o":9.71,"t":"2026-10-15T15:30:00Z","v":87723,"vw":9.678414},{"c":9.7,"h":9.72,"l":9.615,"n":730,"o":9.62,"t":"2026-10-15T15:45:00Z","v":57594,"vw":9.664399},{"c":9.545,"h":9.74,"l":9.53,"n":747,"o":9.69,"t":"2026-10-15T16:00:00Z","v":73051,"vw":9.615281},{"c":9.44,"h":9.56,"l":9.405,"n":789,"o":9.56,"t":"2026-10-15T16:15:00Z","v":87195,"vw":9.459954},{"c":9.605,"h":9.62,"l":9.41,"n":669,"o":9.43,"t":"2026-10-15T16:30:00Z","v":48406,"vw":9.543112},{"c":9.485,"h":9.735,"l":9.48,"n":824,"o":9.65,"t":"2026-10-15T16:45:00Z","v":108233,"vw":9.593878},{"c":9.57,"h":9.66,"l":9.485,"n":854,"o":9.485,"t":"2026-10-15T17:00:00Z","v":76795,"vw":9.600423},{"c":9.585,"h":9.62,"l":9.55,"n":733,"o":9.57,"t":"2026-10-15T17:15:00Z","v":77939,"vw":9.577542},{"c":9.6699,"h":9.75,"l":9.57,"n":901,"o":9.57,"t":"2026-10-15T17:30:00Z","v":85114,"vw":9.668695},{"c":9.66,"h":9.76,"l":9.65,"n":1109,"o":9.665,"t":"2026-10-15T17:45:00Z","v":117092,"vw":9.685321},{"c":9.58,"h":9.665,"l":9.5568,"n":906,"o":9.65,"t":"2026-10-15T18:00:00Z","v":85702,"vw":9.597559},{"c":9.61,"h":9.63,"l":9.56,"n":934,"o":9.575,"t":"2026-10-15T18:15:00Z","v":74318,"vw":9.591818},{"c":9.67,"h":9.7,"l":9.59,"n":792,"o":9.59,"t":"2026-10-15T18:30:00Z","v":73867,"vw":9.643844},{"c":9.68,"h":9.72,"l":9.64,"n":972,"o":9.69,"t":"2026-10-15T18:45:00Z","v":82014,"vw":9.684904},{"c":9.96,"h":10,"l":9.685,"n":2973,"o":9.69,"t":"2026-10-15T19:00:00Z","v":355939,"vw":9.893953},{"c":10.05,"h":10.2,"l":9.95,"n":2814,"o":9.97,"t":"2026-10-15T19:15:00Z","v":315270,"vw":10.115363},{"c":10.045,"h":10.09,"l":9.955,"n":2115,"o":10.045,"t":"2026-10-15T19:30:00Z","v":219852,"vw":10.02623},{"c":10.08,"h":10.105,"l":9.97,"n":3621,"o":10.0414,"t":"2026-10-15T19:45:00Z","v":482021,"vw":10.041171},{"c":10.23,"h":10.23,"l":10.08,"n":19,"o":10.08,"t":"2026-10-15T20:00:00Z","v":110368,"vw":10.081034},{"c":10.28,"h":10.28,"l":10.08,"n":2,"o":10.08,"t":"2026-10-15T20:15:00Z","v":3327,"vw":10.091662},{"c":10.28,"h":10.28,"l":10.28,"n":5,"o":10.28,"t":"2026-10-15T20:30:00Z","v":866,"vw":10.28},{"c":10.4167,"h":10.52,"l":10.3,"n":18,"o":10.52,"t":"2026-10-15T20:45:00Z","v":2466,"vw":10.441232},{"c":10.07,"h":10.07,"l":10.07,"n":4,"o":10.07,"t":"2026-10-15T21:00:00Z","v":180,"vw":10.07},{"c":10.2,"h":10.26,"l":10.1,"n":8,"o":10.1,"t":"2026-10-15T21:15:00Z","v":1231,"vw":10.187245},{"c":10.26,"h":10.26,"l":10.2,"n":12,"o":10.2,"t":"2026-10-15T21:45:00Z","v":1110,"vw":10.206091},{"c":10.1,"h":10.2531,"l":10.1,"n":11,"o":10.2509,"t":"2026-10-15T22:15:00Z","v":5535,"vw":10.236266},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-15T23:45:00Z","v":102,"vw":10.2},{"c":10.0298,"h":10.29,"l":9.9,"n":10,"o":9.9,"t":"2026-10-16T08:00:00Z","v":4348,"vw":10.044803},{"c":10.13,"h":10.17,"l":10.13,"n":7,"o":10.17,"t":"2026-10-16T09:00:00Z","v":1600,"vw":10.144469},{"c":10.1,"h":10.1,"l":10.1,"n":16,"o":10.1,"t":"2026-10-16T11:00:00Z","v":5094,"vw":10.1},{"c":10,"h":10.03,"l":9.96,"n":14,"o":10.03,"t":"2026-10-16T11:30:00Z","v":2171,"vw":10.010517},{"c":9.91,"h":9.91,"l":9.88,"n":7,"o":9.89,"t":"2026-10-16T11:45:00Z","v":1048,"vw":9.893684},{"c":10,"h":10,"l":9.99,"n":4,"o":9.99,"t":"2026-10-16T12:15:00Z","v":1000,"vw":9.998333},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-16T12:30:00Z","v":752,"vw":9.9},{"c":9.89,"h":9.8934,"l":9.87,"n":3,"o":9.87,"t":"2026-10-16T13:00:00Z","v":2388,"vw":9.883912},{"c":9.86,"h":9.9,"l":9.86,"n":17,"o":9.89,"t":"2026-10-16T13:15:00Z","v":1390,"vw":9.889548},{"c":9.385,"h":9.79,"l":9.25,"n":1078,"o":9.79,"t":"2026-10-16T13:30:00Z","v":204521,"vw":9.456107},{"c":9.22,"h":9.41,"l":9.082,"n":849,"o":9.385,"t":"2026-10-16T13:45:00Z","v":190521,"vw":9.245942},{"c":9.25,"h":9.28,"l":9.165,"n":637,"o":9.22,"t":"2026-10-16T14:00:00Z","v":114326,"vw":9.228081},{"c":9.27,"h":9.305,"l":9.17,"n":889,"o":9.28,"t":"2026-10-16T14:15:00Z","v":155311,"vw":9.243008},{"c":9.49,"h":9.53,"l":9.27,"n":1021,"o":9.27,"t":"2026-10-16T14:30:00Z","v":302810,"vw":9.409542},{"c":9.46,"h":9.55,"l":9.43,"n":807,"o":9.48,"t":"2026-10-16T14:45:00Z","v":164653,"vw":9.500903},{"c":9.45,"h":9.47,"l":9.24,"n":1559,"o":9.44,"t":"2026-10-16T15:00:00Z","v":247205,"vw":9.38474},{"c":9.3,"h":9.4543,"l":9.29,"n":735,"o":9.45,"t":"2026-10-16T15:15:00Z","v":106513,"vw":9.342879},{"c":9.36,"h":9.395,"l":9.28,"n":614,"o":9.31,"t":"2026-10-16T15:30:00Z","v":69463,"vw":9.344962},{"c":9.29,"h":9.41,"l":9.26,"n":529,"o":9.3781,"t":"2026-10-16T15:45:00Z","v":82366,"vw":9.328319},{"c":9.295,"h":9.3021,"l":9.19,"n":742,"o":9.26,"t":"2026-10-16T16:00:00Z","v":137706,"vw":9.242842},{"c":9.275,"h":9.34,"l":9.271,"n":345,"o":9.31,"t":"2026-10-16T16:15:00Z","v":26803,"vw":9.301357},{"c":9.215,"h":9.27,"l":9.1707,"n":707,"o":9.27,"t":"2026-10-16T16:30:00Z","v":107883,"vw":9.220086},{"c":9.12,"h":9.23,"l":9.1,"n":594,"o":9.215,"t":"2026-10-16T16:45:00Z","v":116921,"vw":9.141249},{"c":9.15,"h":9.195,"l":9.06,"n":711,"o":9.12,"t":"2026-10-16T17:00:00Z","v":62268,"vw":9.116152},{"c":9.16,"h":9.2,"l":9.115,"n":899,"o":9.155,"t":"2026-10-16T17:15:00Z","v":99730,"vw":9.161969},{"c":9.25,"h":9.29,"l":9.15,"n":949,"o":9.17,"t":"2026-10-16T17:30:00Z","v":119116,"vw":9.216445},{"c":9.1,"h":9.259,"l":9.09,"n":696,"o":9.25,"t":"2026-10-16T17:45:00Z","v":59906,"vw":9.129394},{"c":9.11,"h":9.13,"l":9.07,"n":538,"o":9.1,"t":"2026-10-16T18:00:00Z","v":34643,"vw":9.096424},{"c":9.065,"h":9.11,"l":9.03,"n":697,"o":9.11,"t":"2026-10-16T18:15:00Z","v":59037,"vw":9.056762},{"c":8.99,"h":9.07,"l":8.94,"n":1031,"o":9.065,"t":"2026-10-16T18:30:00Z","v":170651,"vw":9.015868},{"c":9.045,"h":9.07,"l":8.945,"n":1102,"o":8.9948,"t":"2026-10-16T18:45:00Z","v":164956,"vw":9.032397},{"c":9.145,"h":9.15,"l":8.93,"n":1018,"o":9.04,"t":"2026-10-16T19:00:00Z","v":202591,"vw":9.040193},{"c":9.08,"h":9.16,"l":9.05,"n":1010,"o":9.15,"t":"2026-10-16T19:15:00Z","v":138655,"vw":9.083465},{"c":8.865,"h":9.0901,"l":8.865,"n":2186,"o":9.08,"t":"2026-10-16T19:30:00Z","v":284236,"vw":8.962951},{"c":8.885,"h":8.96,"l":8.81,"n":3934,"o":8.865,"t":"2026-10-16T19:45:00Z","v":629853,"vw":8.888375},{"c":8.912,"h":8.95,"l":8.8,"n":43,"o":8.89,"t":"2026-10-16T20:00:00Z","v":176954,"vw":8.887725},{"c":8.89,"h":9,"l":8.89,"n":5,"o":9,"t":"2026-10-16T20:15:00Z","v":3120,"vw":8.899581},{"c":8.93,"h":8.93,"l":8.88,"n":13,"o":8.89,"t":"2026-10-16T20:30:00Z","v":5013,"vw":8.893846},{"c":8.85,"h":8.93,"l":8.85,"n":8,"o":8.93,"t":"2026-10-16T20:45:00Z","v":1374,"vw":8.884282},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-16T21:15:00Z","v":200,"vw":8.88},{"c":8.8361,"h":8.8361,"l":8.8341,"n":2,"o":8.8341,"t":"2026-10-16T21:45:00Z","v":1100,"vw":8.834282},{"c":8.8,"h":8.83,"l":8.79,"n":9,"o":8.83,"t":"2026-10-16T22:15:00Z","v":1362,"vw":8.821916},{"c":8.75,"h":8.8,"l":8.75,"n":4,"o":8.8,"t":"2026-10-16T22:45:00Z","v":1131,"vw":8.790909},{"c":8.71,"h":8.71,"l":8.7,"n":26,"o":8.71,"t":"2026-10-16T23:00:00Z","v":6043,"vw":8.70972},{"c":8.65,"h":8.7,"l":8.65,"n":15,"o":8.7,"t":"2026-10-16T23:15:00Z","v":4454,"vw":8.652094},{"c":8.72,"h":8.72,"l":8.72,"n":4,"o":8.72,"t":"2026-10-16T23:30:00Z","v":501,"vw":8.72},{"c":8.73,"h":8.73,"l":8.7037,"n":9,"o":8.7283,"t":"2026-10-16T23:45:00Z","v":5076,"vw":8.722285},{"c":9.16,"h":9.37,"l":9.06,"n":32,"o":9.37,"t":"2026-10-19T08:00:00Z","v":2894,"vw":9.16085},{"c":9.15,"h":9.15,"l":9.15,"n":4,"o":9.15,"t":"2026-10-19T08:15:00Z","v":225,"vw":9.15},{"c":8.84,"h":8.91,"l":8.84,"n":5,"o":8.91,"t":"2026-10-19T08:30:00Z","v":1350,"vw":8.863333},{"c":9,"h":9.14,"l":9,"n":11,"o":9.14,"t":"2026-10-19T08:45:00Z","v":1752,"vw":9.090498},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-10-19T10:00:00Z","v":100,"vw":9.06},{"c":9.14,"h":9.14,"l":9.14,"n":8,"o":9.14,"t":"2026-10-19T10:15:00Z","v":1100,"vw":9.14},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-19T10:30:00Z","v":100,"vw":9.13},{"c":9.14,"h":9.14,"l":9.1246,"n":9,"o":9.14,"t":"2026-10-19T10:45:00Z","v":2430,"vw":9.137399},{"c":9.15,"h":9.15,"l":8.9508,"n":12,"o":9.14,"t":"2026-10-19T11:00:00Z","v":3105,"vw":9.060929},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-19T11:15:00Z","v":1000,"vw":9.19},{"c":9.11,"h":9.11,"l":9.0001,"n":9,"o":9.05,"t":"2026-10-19T11:30:00Z","v":51134,"vw":9.002224},{"c":9.15,"h":9.15,"l":9.14,"n":4,"o":9.14,"t":"2026-10-19T11:45:00Z","v":759,"vw":9.147905},{"c":9.4,"h":9.4,"l":9.3,"n":2,"o":9.3,"t":"2026-10-19T12:00:00Z","v":1314,"vw":9.315221},{"c":9.45,"h":9.45,"l":9.37,"n":22,"o":9.38,"t":"2026-10-19T12:15:00Z","v":4506,"vw":9.391807},{"c":9.23,"h":9.4228,"l":9.23,"n":69,"o":9.37,"t":"2026-10-19T12:30:00Z","v":42127,"vw":9.232065},{"c":9.237,"h":9.237,"l":9.237,"n":2,"o":9.237,"t":"2026-10-19T12:45:00Z","v":817,"vw":9.237},{"c":9.37,"h":9.37,"l":9.3438,"n":55,"o":9.3438,"t":"2026-10-19T13:00:00Z","v":4795,"vw":9.368316},{"c":9.4,"h":9.4,"l":9.24,"n":15,"o":9.24,"t":"2026-10-19T13:15:00Z","v":2076,"vw":9.311383},{"c":8.885,"h":9.38,"l":8.7101,"n":1610,"o":9.38,"t":"2026-10-19T13:30:00Z","v":424518,"vw":8.885477},{"c":8.735,"h":8.9599,"l":8.65,"n":1161,"o":8.8,"t":"2026-10-19T13:45:00Z","v":406407,"vw":8.827565},{"c":8.93,"h":8.93,"l":8.6801,"n":1225,"o":8.735,"t":"2026-10-19T14:00:00Z","v":210266,"vw":8.790617},{"c":8.94,"h":8.97,"l":8.835,"n":800,"o":8.93,"t":"2026-10-19T14:15:00Z","v":171506,"vw":8.923498},{"c":9.18,"h":9.2,"l":8.905,"n":1230,"o":8.945,"t":"2026-10-19T14:30:00Z","v":175223,"vw":9.062876},{"c":9.18,"h":9.29,"l":9.14,"n":854,"o":9.18,"t":"2026-10-19T14:45:00Z","v":87338,"vw":9.202742},{"c":9.12,"h":9.18,"l":9.05,"n":744,"o":9.18,"t":"2026-10-19T15:00:00Z","v":102002,"vw":9.122911},{"c":9.165,"h":9.18,"l":9.086,"n":929,"o":9.13,"t":"2026-10-19T15:15:00Z","v":192803,"vw":9.130558},{"c":9.26,"h":9.34,"l":9.16,"n":1304,"o":9.17,"t":"2026-10-19T15:30:00Z","v":189866,"vw":9.24918},{"c":9.31,"h":9.36,"l":9.26,"n":956,"o":9.265,"t":"2026-10-19T15:45:00Z","v":141665,"vw":9.320059},{"c":9.26,"h":9.315,"l":9.22,"n":640,"o":9.305,"t":"2026-10-19T16:00:00Z","v":54458,"vw":9.250696},{"c":9.24,"h":9.2773,"l":9.225,"n":558,"o":9.26,"t":"2026-10-19T16:15:00Z","v":40819,"vw":9.241064},{"c":9.15,"h":9.23,"l":9.07,"n":715,"o":9.23,"t":"2026-10-19T16:30:00Z","v":79481,"vw":9.164748},{"c":9.01,"h":9.155,"l":9,"n":915,"o":9.155,"t":"2026-10-19T16:45:00Z","v":102574,"vw":9.048674},{"c":9.01,"h":9.07,"l":8.99,"n":703,"o":9.01,"t":"2026-10-19T17:00:00Z","v":122506,"vw":9.024695},{"c":8.84,"h":9.035,"l":8.8,"n":1254,"o":9.01,"t":"2026-10-19T17:15:00Z","v":167344,"vw":8.876999},{"c":8.66,"h":8.835,"l":8.61,"n":1375,"o":8.835,"t":"2026-10-19T17:30:00Z","v":283210,"vw":8.741995},{"c":8.7,"h":8.725,"l":8.58,"n":1766,"o":8.665,"t":"2026-10-19T17:45:00Z","v":317859,"vw":8.635641},{"c":8.745,"h":8.7598,"l":8.64,"n":1418,"o":8.705,"t":"2026-10-19T18:00:00Z","v":205135,"vw":8.704519},{"c":8.695,"h":8.75,"l":8.655,"n":931,"o":8.75,"t":"2026-10-19T18:15:00Z","v":123986,"vw":8.71384},{"c":8.7,"h":8.73,"l":8.63,"n":1267,"o":8.695,"t":"2026-10-19T18:30:00Z","v":197997,"vw":8.66987},{"c":8.705,"h":8.75,"l":8.675,"n":1219,"o":8.71,"t":"2026-10-19T18:45:00Z","v":249133,"vw":8.714824},{"c":8.855,"h":8.86,"l":8.695,"n":1691,"o":8.705,"t":"2026-10-19T19:00:00Z","v":366158,"vw":8.751447},{"c":8.865,"h":9.05,"l":8.83,"n":2392,"o":8.86,"t":"2026-10-19T19:15:00Z","v":392574,"vw":8.917394},{"c":8.805,"h":8.88,"l":8.79,"n":2095,"o":8.865,"t":"2026-10-19T19:30:00Z","v":390160,"vw":8.843179},{"c":8.765,"h":8.84,"l":8.73,"n":4834,"o":8.805,"t":"2026-10-19T19:45:00Z","v":632709,"vw":8.781346},{"c":8.78,"h":8.78,"l":8.78,"n":13,"o":8.78,"t":"2026-10-19T20:00:00Z","v":259335,"vw":8.78},{"c":8.86,"h":8.86,"l":8.51,"n":3,"o":8.78,"t":"2026-10-19T20:15:00Z","v":2801,"vw":8.759925},{"c":8.6421,"h":8.65,"l":8.6421,"n":2,"o":8.65,"t":"2026-10-19T20:45:00Z","v":200,"vw":8.64605},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-19T21:45:00Z","v":300,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-19T22:15:00Z","v":238,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-19T22:30:00Z","v":130,"vw":8.81},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-20T08:00:00Z","v":100,"vw":8.62},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-20T08:15:00Z","v":250,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-20T09:15:00Z","v":250,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-20T09:30:00Z","v":200,"vw":8.6},{"c":8.53,"h":8.54,"l":8.53,"n":2,"o":8.54,"t":"2026-10-20T09:45:00Z","v":200,"vw":8.535},{"c":8.42,"h":8.54,"l":8.42,"n":13,"o":8.54,"t":"2026-10-20T10:00:00Z","v":2233,"vw":8.450639},{"c":8.44,"h":8.61,"l":8.31,"n":70,"o":8.61,"t":"2026-10-20T11:00:00Z","v":5567,"vw":8.445853},{"c":8.27,"h":8.31,"l":8.27,"n":19,"o":8.31,"t":"2026-10-20T11:15:00Z","v":1591,"vw":8.291905},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-20T11:30:00Z","v":230,"vw":8.35},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-20T11:45:00Z","v":302,"vw":8.36},{"c":8.34,"h":8.41,"l":8.33,"n":53,"o":8.36,"t":"2026-10-20T12:00:00Z","v":5283,"vw":8.361107},{"c":8.35,"h":8.35,"l":8.33,"n":8,"o":8.33,"t":"2026-10-20T12:15:00Z","v":433,"vw":8.341494},{"c":8.35,"h":8.36,"l":8.35,"n":7,"o":8.36,"t":"2026-10-20T12:30:00Z","v":974,"vw":8.352353},{"c":8.4477,"h":8.4477,"l":8.43,"n":3,"o":8.43,"t":"2026-10-20T13:00:00Z","v":777,"vw":8.441686},{"c":8.4,"h":8.45,"l":8.4,"n":35,"o":8.44,"t":"2026-10-20T13:15:00Z","v":6289,"vw":8.408329},{"c":8.43,"h":8.625,"l":8.237,"n":1121,"o":8.47,"t":"2026-10-20T13:30:00Z","v":263517,"vw":8.378183},{"c":8.76,"h":8.77,"l":8.37,"n":668,"o":8.37,"t":"2026-10-20T13:45:00Z","v":139754,"vw":8.588508},{"c":8.87,"h":8.8807,"l":8.7,"n":965,"o":8.76,"t":"2026-10-20T14:00:00Z","v":176375,"vw":8.805882},{"c":9.165,"h":9.1994,"l":8.8406,"n":873,"o":8.89,"t":"2026-10-20T14:15:00Z","v":121478,"vw":8.997573},{"c":9.11,"h":9.23,"l":8.96,"n":798,"o":9.2,"t":"2026-10-20T14:30:00Z","v":169425,"vw":9.075686},{"c":8.95,"h":9.09,"l":8.945,"n":755,"o":9.09,"t":"2026-10-20T14:45:00Z","v":49097,"vw":9.024455},{"c":8.72,"h":8.97,"l":8.665,"n":740,"o":8.96,"t":"2026-10-20T15:00:00Z","v":81841,"vw":8.826473},{"c":8.815,"h":8.85,"l":8.72,"n":503,"o":8.74,"t":"2026-10-20T15:15:00Z","v":35626,"vw":8.774581},{"c":8.74,"h":8.805,"l":8.69,"n":839,"o":8.805,"t":"2026-10-20T15:30:00Z","v":63659,"vw":8.728989},{"c":8.68,"h":8.73,"l":8.63,"n":537,"o":8.7,"t":"2026-10-20T15:45:00Z","v":72289,"vw":8.69115},{"c":8.655,"h":8.71,"l":8.6,"n":711,"o":8.68,"t":"2026-10-20T16:00:00Z","v":144695,"vw":8.666799},{"c":8.54,"h":8.66,"l":8.53,"n":775,"o":8.655,"t":"2026-10-20T16:15:00Z","v":82624,"vw":8.598047},{"c":8.55,"h":8.62,"l":8.54,"n":703,"o":8.545,"t":"2026-10-20T16:30:00Z","v":107872,"vw":8.59555},{"c":8.42,"h":8.5699,"l":8.4,"n":813,"o":8.55,"t":"2026-10-20T16:45:00Z","v":115388,"vw":8.483352},{"c":8.47,"h":8.49,"l":8.415,"n":619,"o":8.425,"t":"2026-10-20T17:00:00Z","v":124252,"vw":8.462932},{"c":8.435,"h":8.47,"l":8.42,"n":539,"o":8.47,"t":"2026-10-20T17:15:00Z","v":63024,"vw":8.448411},{"c":8.445,"h":8.485,"l":8.435,"n":599,"o":8.435,"t":"2026-10-20T17:30:00Z","v":52202,"vw":8.460762},{"c":8.6,"h":8.6,"l":8.4301,"n":690,"o":8.445,"t":"2026-10-20T17:45:00Z","v":171938,"vw":8.466206},{"c":8.48,"h":8.6,"l":8.46,"n":558,"o":8.6,"t":"2026-10-20T18:00:00Z","v":36551,"vw":8.500929},{"c":8.48,"h":8.505,"l":8.46,"n":629,"o":8.4739,"t":"2026-10-20T18:15:00Z","v":43947,"vw":8.47672},{"c":8.38,"h":8.48,"l":8.37,"n":693,"o":8.48,"t":"2026-10-20T18:30:00Z","v":65764,"vw":8.425895},{"c":8.48,"h":8.51,"l":8.38,"n":730,"o":8.385,"t":"2026-10-20T18:45:00Z","v":141151,"vw":8.468919},{"c":8.59,"h":8.65,"l":8.46,"n":1300,"o":8.47,"t":"2026-10-20T19:00:00Z","v":121706,"vw":8.551562},{"c":8.49,"h":8.595,"l":8.47,"n":1002,"o":8.595,"t":"2026-10-20T19:15:00Z","v":94817,"vw":8.507579},{"c":8.54,"h":8.57,"l":8.48,"n":1614,"o":8.49,"t":"2026-10-20T19:30:00Z","v":225203,"vw":8.515666},{"c":8.47,"h":8.58,"l":8.445,"n":3808,"o":8.53,"t":"2026-10-20T19:45:00Z","v":430012,"vw":8.492301},{"c":8.47,"h":8.48,"l":8.47,"n":21,"o":8.47,"t":"2026-10-20T20:00:00Z","v":199567,"vw":8.47007},{"c":8.6,"h":8.64,"l":8.55,"n":10,"o":8.55,"t":"2026-10-20T21:00:00Z","v":1052,"vw":8.602107},{"c":8.8486,"h":9.22,"l":8.64,"n":39,"o":8.64,"t":"2026-10-20T21:15:00Z","v":7866,"vw":9.012971},{"c":9.09,"h":9.09,"l":8.76,"n":15,"o":9.02,"t":"2026-10-20T21:30:00Z","v":2156,"vw":8.858384},{"c":9.02,"h":9.08,"l":9.02,"n":2,"o":9.08,"t":"2026-10-20T22:15:00Z","v":309,"vw":9.039417},{"c":8.9428,"h":8.95,"l":8.9,"n":7,"o":8.95,"t":"2026-10-20T22:30:00Z","v":2106,"vw":8.943305},{"c":8.9,"h":8.9224,"l":8.9,"n":2,"o":8.9224,"t":"2026-10-20T23:00:00Z","v":350,"vw":8.9096},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-20T23:15:00Z","v":1660,"vw":8.85},{"c":8.85,"h":8.86,"l":8.85,"n":5,"o":8.86,"t":"2026-10-20T23:30:00Z","v":4007,"vw":8.853595},{"c":9.07,"h":9.07,"l":9.07,"n":6,"o":9.07,"t":"2026-10-20T23:45:00Z","v":3440,"vw":9.07},{"c":8.94,"h":9.15,"l":8.89,"n":34,"o":9.07,"t":"2026-10-21T08:00:00Z","v":8270,"vw":9.125537},{"c":8.81,"h":8.81,"l":8.75,"n":4,"o":8.75,"t":"2026-10-21T09:30:00Z","v":319,"vw":8.774435},{"c":8.76,"h":8.81,"l":8.76,"n":2,"o":8.81,"t":"2026-10-21T09:45:00Z","v":390,"vw":8.772821},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-21T10:00:00Z","v":124,"vw":8.73},{"c":9,"h":9,"l":8.7,"n":33,"o":8.77,"t":"2026-10-21T11:15:00Z","v":8194,"vw":8.808901},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-21T11:45:00Z","v":1000,"vw":9.02},{"c":8.8,"h":8.81,"l":8.8,"n":4,"o":8.8,"t":"2026-10-21T12:30:00Z","v":2001,"vw":8.801},{"c":9.03,"h":9.03,"l":8.96,"n":27,"o":8.97,"t":"2026-10-21T12:45:00Z","v":3283,"vw":8.989933},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-21T13:00:00Z","v":6320,"vw":8.9},{"c":8.94,"h":9,"l":8.94,"n":12,"o":8.98,"t":"2026-10-21T13:15:00Z","v":2286,"vw":8.957472},{"c":8.57,"h":9,"l":8.54,"n":897,"o":8.83,"t":"2026-10-21T13:30:00Z","v":126735,"vw":8.810902},{"c":8.525,"h":8.69,"l":8.43,"n":1777,"o":8.545,"t":"2026-10-21T13:45:00Z","v":246703,"vw":8.548562},{"c":8.545,"h":8.75,"l":8.5,"n":1254,"o":8.52,"t":"2026-10-21T14:00:00Z","v":273249,"vw":8.615115},{"c":8.61,"h":8.6599,"l":8.4601,"n":665,"o":8.54,"t":"2026-10-21T14:15:00Z","v":51357,"vw":8.571318},{"c":8.8,"h":8.85,"l":8.61,"n":1300,"o":8.61,"t":"2026-10-21T14:30:00Z","v":159807,"vw":8.750774},{"c":8.68,"h":8.83,"l":8.6601,"n":903,"o":8.8096,"t":"2026-10-21T14:45:00Z","v":61831,"vw":8.738157},{"c":8.68,"h":8.71,"l":8.62,"n":641,"o":8.7,"t":"2026-10-21T15:00:00Z","v":65634,"vw":8.661999},{"c":8.62,"h":8.665,"l":8.5407,"n":681,"o":8.66,"t":"2026-10-21T15:15:00Z","v":138717,"vw":8.615222},{"c":8.73,"h":8.75,"l":8.61,"n":637,"o":8.63,"t":"2026-10-21T15:30:00Z","v":65789,"vw":8.675515},{"c":8.695,"h":8.76,"l":8.68,"n":397,"o":8.73,"t":"2026-10-21T15:45:00Z","v":31878,"vw":8.731078},{"c":8.54,"h":8.7,"l":8.53,"n":363,"o":8.7,"t":"2026-10-21T16:00:00Z","v":53265,"vw":8.615011},{"c":8.535,"h":8.58,"l":8.52,"n":482,"o":8.53,"t":"2026-10-21T16:15:00Z","v":78784,"vw":8.563074},{"c":8.66,"h":8.71,"l":8.5,"n":653,"o":8.535,"t":"2026-10-21T16:30:00Z","v":60327,"vw":8.614502},{"c":8.635,"h":8.68,"l":8.58,"n":461,"o":8.66,"t":"2026-10-21T16:45:00Z","v":96698,"vw":8.625403},{"c":8.68,"h":8.69,"l":8.635,"n":568,"o":8.635,"t":"2026-10-21T17:00:00Z","v":188325,"vw":8.663156},{"c":8.63,"h":8.675,"l":8.63,"n":363,"o":8.675,"t":"2026-10-21T17:15:00Z","v":46369,"vw":8.651545},{"c":8.575,"h":8.66,"l":8.55,"n":543,"o":8.63,"t":"2026-10-21T17:30:00Z","v":142488,"vw":8.615875},{"c":8.54,"h":8.58,"l":8.5,"n":434,"o":8.58,"t":"2026-10-21T17:45:00Z","v":89142,"vw":8.540694}],"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":0.3,"strike":22.29188149738994,"iv":8,"gamma":0.033933626664976395,"theta":-0.21697172045846727,"vega":0.0011334611364701575,"rho":0.000037737774512211264,"breakevenPct":164.54193790854737},{"delta":0.15,"premium":0.6613901575522823,"strike":19.212140857446133,"iv":8,"gamma":0.045094267923347996,"theta":-0.2883328973570144,"vega":0.0015062522103315929,"rho":0.000055332731544376594,"breakevenPct":132.71113600700727},{"delta":0.2,"premium":0.341618307473525,"strike":13.9317858391528,"iv":5.86303600416007,"gamma":0.08020761615943661,"theta":-0.25222944224253707,"vega":0.0018083545891198034,"rho":0.00007818492409350249,"breakevenPct":67.13587993707642},{"delta":0.25,"premium":1.05,"strike":15.433156488125833,"iv":8,"gamma":0.0614493846228625,"theta":-0.39290756730395693,"vega":0.002052550704870849,"rho":0.00008859074904747103,"breakevenPct":93.0112000951503},{"delta":0.3,"premium":0.42755407982242893,"strike":10.896283998520241,"iv":4.304343964740837,"gamma":0.17051541666724118,"theta":-0.228880564820956,"vega":0.0022271516283958004,"rho":0.0001225109931164845,"breakevenPct":32.59763557778303},{"delta":0.35,"premium":0.21585756530310496,"strike":8.971168063085264,"iv":1.512033464760966,"gamma":0.3849222769837358,"theta":-0.08815692459339576,"vega":0.0023115327747658945,"rho":0.00015995205932440117,"breakevenPct":7.576412510402447},{"delta":0.4,"premium":0.2836249383932972,"strike":8.847954657466733,"iv":1.5886722030556926,"gamma":0.37518841793987184,"theta":-0.09481044849679646,"vega":0.002360818137013307,"rho":0.00018002915591638975,"breakevenPct":6.927161544028453},{"delta":0.45,"premium":0.35139231148348943,"strike":8.7247412518482,"iv":1.6653109413504188,"gamma":0.36545455889600786,"theta":-0.10146397240019714,"vega":0.00241010349926072,"rho":0.00020010625250837833,"breakevenPct":6.27791057765446},{"delta":0.5,"premium":0.4191596845736816,"strike":8.60152784622967,"iv":1.7419496796451452,"gamma":0.35572069985214394,"theta":-0.10811749630359783,"vega":0.002459388861508132,"rho":0.00022018334910036688,"breakevenPct":5.628659611280467},{"delta":0.55,"premium":0.4931242078580482,"strike":8.47211660329531,"iv":1.8145190114068441,"gamma":0.3438688212927757,"theta":-0.11335462610899874,"vega":0.0024832699619771865,"rho":0.00023991158552186872,"breakevenPct":4.979400598985471},{"delta":0.6,"premium":0.5961026615969581,"strike":8.313688212927756,"iv":1.8680361216730037,"gamma":0.3221007604562738,"theta":-0.11196045627376426,"vega":0.0023882129277566543,"rho":0.0002580065220542735,"breakevenPct":4.330103917151239},{"delta":0.65,"premium":0.6990811153358683,"strike":8.155259822560202,"iv":1.9215532319391635,"gamma":0.3003326996197719,"theta":-0.1105662864385298,"vega":0.0022931558935361217,"rho":0.0002761014585866783,"breakevenPct":3.6808072353170047},{"delta":0.7,"premium":0.8042919890861693,"strike":7.994950601075095,"iv":1.9772888699475093,"gamma":0.2780957390990116,"theta":-0.10911506994407409,"vega":0.002196165662942866,"rho":0.00029409818692006115,"breakevenPct":3.035627519452761},{"delta":0.75,"premium":1.0188914433946334,"strike":7.742480654829843,"iv":2.1417323673229722,"gamma":0.23288269404959,"theta":-0.1048685671477787,"vega":0.0020044488100861495,"rho":0.00030728271350136983,"breakevenPct":2.5921791361180033},{"delta":0.8,"premium":1.2491359665064088,"strike":7.4758640334935915,"iv":2.3334839668701153,"gamma":0.18639421444271093,"theta":-0.101425684644515,"vega":0.0018086729627896873,"rho":0.00031953427299540743,"breakevenPct":2.166276346604221},{"delta":0.85,"premium":2.647597173255053,"strike":6.197741588473867,"iv":5.063213570031431,"gamma":0.07623735258922165,"theta":-0.18172227577462996,"vega":0.0015062824058767938,"rho":0.0002639964784203466,"breakevenPct":3.575395336404225},{"delta":0.9,"premium":3.916589938935875,"strike":4.917828634871818,"iv":6.8856252240432525,"gamma":0.04181139548363188,"theta":-0.17067373747846493,"vega":0.0010989208959038374,"rho":0.00021851092347181735,"breakevenPct":3.4475242834624646}],"put":[{"delta":0.1,"premium":0.09570141955516237,"strike":7.007830866329021,"iv":2.366067840503125,"gamma":0.17243355779979505,"theta":-0.05584493950923018,"vega":0.0011289946179611952,"rho":-0.000052901972351033194,"breakevenPct":19.061716079931387},{"delta":0.15,"premium":0.375,"strike":5.90147175548267,"iv":6.032127556497253,"gamma":0.060456551977189486,"theta":-0.2160015684595519,"vega":0.0015046353999195064,"rho":-0.00009480493842117276,"breakevenPct":35.28721597795468},{"delta":0.2,"premium":0.2724165477747442,"strike":6.91185290866894,"iv":3.8434197199650155,"gamma":0.19231969517077346,"theta":-0.15019151394844257,"vega":0.0017453827430543548,"rho":-0.00011455779077419173,"breakevenPct":22.254843549248285},{"delta":0.25,"premium":0.1613307512459382,"strike":7.8992822111472165,"iv":1.6851441120112804,"gamma":0.33250145998858344,"theta":-0.0811429531966798,"vega":0.001976432885473271,"rho":-0.00013392170803702084,"breakevenPct":9.391669087807045},{"delta":0.3,"premium":0.18825462512171373,"strike":8.109298928919182,"iv":1.445107594936709,"gamma":0.3709113437195716,"theta":-0.07663573515092502,"vega":0.002109298928919182,"rho":-0.00015966653880945475,"breakevenPct":7.247724779889122},{"delta":0.35,"premium":0.23085443037974684,"strike":8.231012658227849,"iv":1.4229556962025318,"gamma":0.39776139240506325,"theta":-0.07945949367088607,"vega":0.002231012658227848,"rho":-0.00018613615040369232,"breakevenPct":6.321332226603019},{"delta":0.4,"premium":0.27345423563777993,"strike":8.352726387536514,"iv":1.4008037974683545,"gamma":0.42461144109055504,"theta":-0.08228325219084713,"vega":0.002352726387536514,"rho":-0.0002126057619979299,"breakevenPct":5.394939673316916},{"delta":0.45,"premium":0.316054040895813,"strike":8.47444011684518,"iv":1.3786518987341774,"gamma":0.4514614897760467,"theta":-0.08510701071080817,"vega":0.0024744401168451803,"rho":-0.0002390753735921675,"breakevenPct":4.468547120030813},{"delta":0.5,"premium":0.3873785228377065,"strike":8.595966958211855,"iv":1.390333576287658,"gamma":0.44506574344023325,"theta":-0.08522016520894071,"vega":0.0024616132167152574,"rho":-0.0002671118064922109,"breakevenPct":3.8806974780544383},{"delta":0.55,"premium":0.4663386783284743,"strike":8.717444120505345,"iv":1.4110089893100097,"gamma":0.4298325072886297,"theta":-0.08461277939747328,"vega":0.002413022351797862,"rho":-0.00029556473619506347,"breakevenPct":3.3828402555401422},{"delta":0.6,"premium":0.5452988338192419,"strike":8.838921282798834,"iv":1.4316844023323616,"gamma":0.4145992711370262,"theta":-0.08400539358600582,"vega":0.0023644314868804667,"rho":-0.000324017665897916,"breakevenPct":2.884983033025847},{"delta":0.65,"premium":0.6242589893100098,"strike":8.960398445092324,"iv":1.4523598153547135,"gamma":0.3993660349854227,"theta":-0.08339800777453839,"vega":0.002315840621963071,"rho":-0.00035247059560076854,"breakevenPct":2.3871258105115514},{"delta":0.7,"premium":2.5712455516670136,"strike":10.867877619676264,"iv":2.6226810211943308,"gamma":0.3320555466252254,"theta":-0.11837858214632617,"vega":0.002151937858606614,"rho":-0.0004864966842526762,"breakevenPct":2.8497415923975375},{"delta":0.75,"premium":5.421758239600275,"strike":13.639209399611378,"iv":4.349062358277911,"gamma":0.23955635764188007,"theta":-0.17057232420319007,"vega":0.0019322610909606398,"rho":-0.0006715863483013082,"breakevenPct":3.7769185010409316},{"delta":0.8,"premium":8.272270927533537,"strike":16.410541179546495,"iv":6.075443695361492,"gamma":0.14705716865853477,"theta":-0.22276606626005394,"vega":0.0017125843233146657,"rho":-0.0008566760123499403,"breakevenPct":4.704095409684326},{"delta":0.85,"premium":11.122783615466792,"strike":19.181872959481602,"iv":7.801825032445069,"gamma":0.05455797967518966,"theta":-0.2749598083169177,"vega":0.001492907555668692,"rho":-0.001041765676398572,"breakevenPct":5.631272318327719},{"delta":0.9,"premium":13.232821349402762,"strike":21.518288320078597,"iv":7.683875337403118,"gamma":0.034636249178991795,"theta":-0.20669533161032022,"vega":0.0011171865917195703,"rho":-0.0011940314238410082,"breakevenPct":2.980480437051094}]},"raw":{"call":[{"delta":0.1,"premium":0.3,"strike":22.29188149738994,"iv":8,"gamma":0.033933626664976395,"theta":-0.21697172045846727,"vega":0.0011334611364701575,"rho":0.000037737774512211264,"breakevenPct":164.54193790854737},{"delta":0.15,"premium":0.6613901575522823,"strike":19.212140857446133,"iv":8,"gamma":0.045094267923347996,"theta":-0.2883328973570144,"vega":0.0015062522103315929,"rho":0.000055332731544376594,"breakevenPct":132.71113600700727},{"delta":0.2,"premium":0.341618307473525,"strike":13.9317858391528,"iv":5.86303600416007,"gamma":0.08020761615943661,"theta":-0.25222944224253707,"vega":0.0018083545891198034,"rho":0.00007818492409350249,"breakevenPct":67.13587993707642},{"delta":0.25,"premium":1.05,"strike":15.433156488125833,"iv":8,"gamma":0.0614493846228625,"theta":-0.39290756730395693,"vega":0.002052550704870849,"rho":0.00008859074904747103,"breakevenPct":93.0112000951503},{"delta":0.3,"premium":0.42755407982242893,"strike":10.896283998520241,"iv":4.304343964740837,"gamma":0.17051541666724118,"theta":-0.228880564820956,"vega":0.0022271516283958004,"rho":0.0001225109931164845,"breakevenPct":32.59763557778303},{"delta":0.35,"premium":0.21585756530310496,"strike":8.971168063085264,"iv":1.512033464760966,"gamma":0.3849222769837358,"theta":-0.08815692459339576,"vega":0.0023115327747658945,"rho":0.00015995205932440117,"breakevenPct":7.576412510402447},{"delta":0.4,"premium":0.2836249383932972,"strike":8.847954657466733,"iv":1.5886722030556926,"gamma":0.37518841793987184,"theta":-0.09481044849679646,"vega":0.002360818137013307,"rho":0.00018002915591638975,"breakevenPct":6.927161544028453},{"delta":0.45,"premium":0.35139231148348943,"strike":8.7247412518482,"iv":1.6653109413504188,"gamma":0.36545455889600786,"theta":-0.10146397240019714,"vega":0.00241010349926072,"rho":0.00020010625250837833,"breakevenPct":6.27791057765446},{"delta":0.5,"premium":0.4191596845736816,"strike":8.60152784622967,"iv":1.7419496796451452,"gamma":0.35572069985214394,"theta":-0.10811749630359783,"vega":0.002459388861508132,"rho":0.00022018334910036688,"breakevenPct":5.628659611280467},{"delta":0.55,"premium":0.4931242078580482,"strike":8.47211660329531,"iv":1.8145190114068441,"gamma":0.3438688212927757,"theta":-0.11335462610899874,"vega":0.0024832699619771865,"rho":0.00023991158552186872,"breakevenPct":4.979400598985471},{"delta":0.6,"premium":0.5961026615969581,"strike":8.313688212927756,"iv":1.8680361216730037,"gamma":0.3221007604562738,"theta":-0.11196045627376426,"vega":0.0023882129277566543,"rho":0.0002580065220542735,"breakevenPct":4.330103917151239},{"delta":0.65,"premium":0.6990811153358683,"strike":8.155259822560202,"iv":1.9215532319391635,"gamma":0.3003326996197719,"theta":-0.1105662864385298,"vega":0.0022931558935361217,"rho":0.0002761014585866783,"breakevenPct":3.6808072353170047},{"delta":0.7,"premium":0.8042919890861693,"strike":7.994950601075095,"iv":1.9772888699475093,"gamma":0.2780957390990116,"theta":-0.10911506994407409,"vega":0.002196165662942866,"rho":0.00029409818692006115,"breakevenPct":3.035627519452761},{"delta":0.75,"premium":1.0188914433946334,"strike":7.742480654829843,"iv":2.1417323673229722,"gamma":0.23288269404959,"theta":-0.1048685671477787,"vega":0.0020044488100861495,"rho":0.00030728271350136983,"breakevenPct":2.5921791361180033},{"delta":0.8,"premium":1.2491359665064088,"strike":7.4758640334935915,"iv":2.3334839668701153,"gamma":0.18639421444271093,"theta":-0.101425684644515,"vega":0.0018086729627896873,"rho":0.00031953427299540743,"breakevenPct":2.166276346604221},{"delta":0.85,"premium":2.647597173255053,"strike":6.197741588473867,"iv":5.063213570031431,"gamma":0.07623735258922165,"theta":-0.18172227577462996,"vega":0.0015062824058767938,"rho":0.0002639964784203466,"breakevenPct":3.575395336404225},{"delta":0.9,"premium":3.916589938935875,"strike":4.917828634871818,"iv":6.8856252240432525,"gamma":0.04181139548363188,"theta":-0.17067373747846493,"vega":0.0010989208959038374,"rho":0.00021851092347181735,"breakevenPct":3.4475242834624646}],"put":[{"delta":0.1,"premium":0.09570141955516237,"strike":7.007830866329021,"iv":2.366067840503125,"gamma":0.17243355779979505,"theta":-0.05584493950923018,"vega":0.0011289946179611952,"rho":-0.000052901972351033194,"breakevenPct":19.061716079931387},{"delta":0.15,"premium":0.375,"strike":5.90147175548267,"iv":6.032127556497253,"gamma":0.060456551977189486,"theta":-0.2160015684595519,"vega":0.0015046353999195064,"rho":-0.00009480493842117276,"breakevenPct":35.28721597795468},{"delta":0.2,"premium":0.2724165477747442,"strike":6.91185290866894,"iv":3.8434197199650155,"gamma":0.19231969517077346,"theta":-0.15019151394844257,"vega":0.0017453827430543548,"rho":-0.00011455779077419173,"breakevenPct":22.254843549248285},{"delta":0.25,"premium":0.1613307512459382,"strike":7.8992822111472165,"iv":1.6851441120112804,"gamma":0.33250145998858344,"theta":-0.0811429531966798,"vega":0.001976432885473271,"rho":-0.00013392170803702084,"breakevenPct":9.391669087807045},{"delta":0.3,"premium":0.18825462512171373,"strike":8.109298928919182,"iv":1.445107594936709,"gamma":0.3709113437195716,"theta":-0.07663573515092502,"vega":0.002109298928919182,"rho":-0.00015966653880945475,"breakevenPct":7.247724779889122},{"delta":0.35,"premium":0.23085443037974684,"strike":8.231012658227849,"iv":1.4229556962025318,"gamma":0.39776139240506325,"theta":-0.07945949367088607,"vega":0.002231012658227848,"rho":-0.00018613615040369232,"breakevenPct":6.321332226603019},{"delta":0.4,"premium":0.27345423563777993,"strike":8.352726387536514,"iv":1.4008037974683545,"gamma":0.42461144109055504,"theta":-0.08228325219084713,"vega":0.002352726387536514,"rho":-0.0002126057619979299,"breakevenPct":5.394939673316916},{"delta":0.45,"premium":0.316054040895813,"strike":8.47444011684518,"iv":1.3786518987341774,"gamma":0.4514614897760467,"theta":-0.08510701071080817,"vega":0.0024744401168451803,"rho":-0.0002390753735921675,"breakevenPct":4.468547120030813},{"delta":0.5,"premium":0.3873785228377065,"strike":8.595966958211855,"iv":1.390333576287658,"gamma":0.44506574344023325,"theta":-0.08522016520894071,"vega":0.0024616132167152574,"rho":-0.0002671118064922109,"breakevenPct":3.8806974780544383},{"delta":0.55,"premium":0.4663386783284743,"strike":8.717444120505345,"iv":1.4110089893100097,"gamma":0.4298325072886297,"theta":-0.08461277939747328,"vega":0.002413022351797862,"rho":-0.00029556473619506347,"breakevenPct":3.3828402555401422},{"delta":0.6,"premium":0.5452988338192419,"strike":8.838921282798834,"iv":1.4316844023323616,"gamma":0.4145992711370262,"theta":-0.08400539358600582,"vega":0.0023644314868804667,"rho":-0.000324017665897916,"breakevenPct":2.884983033025847},{"delta":0.65,"premium":0.6242589893100098,"strike":8.960398445092324,"iv":1.4523598153547135,"gamma":0.3993660349854227,"theta":-0.08339800777453839,"vega":0.002315840621963071,"rho":-0.00035247059560076854,"breakevenPct":2.3871258105115514},{"delta":0.7,"premium":2.5712455516670136,"strike":10.867877619676264,"iv":2.6226810211943308,"gamma":0.3320555466252254,"theta":-0.11837858214632617,"vega":0.002151937858606614,"rho":-0.0004864966842526762,"breakevenPct":2.8497415923975375},{"delta":0.75,"premium":5.421758239600275,"strike":13.639209399611378,"iv":4.349062358277911,"gamma":0.23955635764188007,"theta":-0.17057232420319007,"vega":0.0019322610909606398,"rho":-0.0006715863483013082,"breakevenPct":3.7769185010409316},{"delta":0.8,"premium":8.272270927533537,"strike":16.410541179546495,"iv":6.075443695361492,"gamma":0.14705716865853477,"theta":-0.22276606626005394,"vega":0.0017125843233146657,"rho":-0.0008566760123499403,"breakevenPct":4.704095409684326},{"delta":0.85,"premium":11.122783615466792,"strike":19.181872959481602,"iv":7.801825032445069,"gamma":0.05455797967518966,"theta":-0.2749598083169177,"vega":0.001492907555668692,"rho":-0.001041765676398572,"breakevenPct":5.631272318327719},{"delta":0.9,"premium":13.232821349402762,"strike":21.518288320078597,"iv":7.683875337403118,"gamma":0.034636249178991795,"theta":-0.20669533161032022,"vega":0.0011171865917195703,"rho":-0.0011940314238410082,"breakevenPct":2.980480437051094}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}