{"symbol":"FUBO","url":"https://intraalpha.com/companies/FUBO","capturedAt":"2026-10-21T17:48:03.225Z","state":"ready","quote":{"symbol":"FUBO","last_price":8.025,"prev_close":8.22,"regular_close":8.025,"change":-0.195,"change_pct":-2.3723,"regular_change":-0.195,"regular_change_pct":-2.3723,"extended_change":0,"extended_change_pct":0,"bid":8.02,"ask":8.03,"bid_size":300,"ask_size":400,"volume":318720,"vwap":8.110015,"open":8.27,"high":8.36,"low":8.02,"close":8.025,"trade_count":4543,"last_trade_at":"2026-10-21T17:47:23.067642394Z","last_quote_at":"2026-10-21T17:48:00.005812605Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:00.088416042-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"FUBO","fetched_at":"2026-10-21T17:48:02.772068+00:00","name":"Fubotv Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"BROADCASTING","country":"USA","description":"fuboTV Inc. operates a live TV streaming platform for live sporting events, news, and entertainment content in the United States and Europe. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":248279000,"ebitda":-45851000,"pe_ratio":null,"peg_ratio":null,"book_value":27.59,"dividend_per_share":null,"dividend_yield":null,"eps":-1.24,"revenue_ttm":5711988000,"gross_profit_ttm":341510000,"profit_margin":-0.0096,"operating_margin_ttm":-0.018,"return_on_assets_ttm":-0.0226,"return_on_equity_ttm":-0.0505,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.38,"analyst_target_price":17,"analyst_number":3,"beta":2.424,"fifty_two_week_high":52.68,"fifty_two_week_low":7.85,"fifty_day_ma":9.87,"two_hundred_day_ma":12.98,"shares_outstanding":30204300,"forward_pe":212.77,"price_to_sales":0.0435,"price_to_book":0.358,"ev_to_revenue":0.757,"ev_to_ebitda":6.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:02.772068+00:00"},"optionObservedAt":"2026-10-21T17:35:24.737Z","bars":[{"c":8.2,"h":8.2,"l":8.2,"n":8,"o":8.2,"t":"2026-10-14T08:00:00Z","v":329,"vw":8.2},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-14T08:40:00Z","v":397,"vw":8.22},{"c":8.2361,"h":8.2361,"l":8.2361,"n":1,"o":8.2361,"t":"2026-10-14T08:50:00Z","v":251,"vw":8.2361},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-14T09:10:00Z","v":583,"vw":8.23},{"c":8.23,"h":8.23,"l":8.22,"n":3,"o":8.22,"t":"2026-10-14T09:15:00Z","v":367,"vw":8.227275},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-14T09:55:00Z","v":2675,"vw":8.23},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-14T11:30:00Z","v":100,"vw":8.22},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-14T11:50:00Z","v":100,"vw":8.24},{"c":8.21,"h":8.2369,"l":8.21,"n":5,"o":8.2369,"t":"2026-10-14T11:55:00Z","v":479,"vw":8.217935},{"c":8.2,"h":8.23,"l":8.2,"n":12,"o":8.23,"t":"2026-10-14T12:15:00Z","v":17262,"vw":8.220756},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-14T12:25:00Z","v":660,"vw":8.2},{"c":8.1827,"h":8.2,"l":8.1827,"n":4,"o":8.2,"t":"2026-10-14T12:30:00Z","v":4095,"vw":8.184124},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-14T12:35:00Z","v":750,"vw":8.18},{"c":8.16,"h":8.18,"l":8.16,"n":16,"o":8.18,"t":"2026-10-14T12:40:00Z","v":2340,"vw":8.177808},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-14T12:45:00Z","v":100,"vw":8.2},{"c":8.1,"h":8.15,"l":8.1,"n":17,"o":8.15,"t":"2026-10-14T12:55:00Z","v":2033,"vw":8.114279},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-14T13:00:00Z","v":761,"vw":8.1},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-14T13:05:00Z","v":600,"vw":8.15},{"c":8.1273,"h":8.1273,"l":8.1273,"n":1,"o":8.1273,"t":"2026-10-14T13:15:00Z","v":425,"vw":8.1273},{"c":8.1936,"h":8.1936,"l":8.1936,"n":2,"o":8.1936,"t":"2026-10-14T13:20:00Z","v":200,"vw":8.1936},{"c":8.15,"h":8.15,"l":8.15,"n":7,"o":8.15,"t":"2026-10-14T13:25:00Z","v":233,"vw":8.15},{"c":8.11,"h":8.18,"l":8.04,"n":446,"o":8.1,"t":"2026-10-14T13:30:00Z","v":88785,"vw":8.086925},{"c":8.0864,"h":8.1179,"l":8.07,"n":126,"o":8.1,"t":"2026-10-14T13:35:00Z","v":8485,"vw":8.095473},{"c":8.13,"h":8.16,"l":8.07,"n":151,"o":8.07,"t":"2026-10-14T13:40:00Z","v":32254,"vw":8.117015},{"c":8.13,"h":8.13,"l":8.085,"n":114,"o":8.13,"t":"2026-10-14T13:45:00Z","v":7901,"vw":8.115646},{"c":8.16,"h":8.17,"l":8.12,"n":100,"o":8.14,"t":"2026-10-14T13:50:00Z","v":43943,"vw":8.151754},{"c":8.05,"h":8.1789,"l":8.04,"n":86,"o":8.1789,"t":"2026-10-14T13:55:00Z","v":18050,"vw":8.081538},{"c":8.02,"h":8.05,"l":8,"n":183,"o":8.05,"t":"2026-10-14T14:00:00Z","v":16809,"vw":8.022588},{"c":8.005,"h":8.035,"l":7.98,"n":371,"o":8.01,"t":"2026-10-14T14:05:00Z","v":51453,"vw":8.005061},{"c":8,"h":8.01,"l":7.98,"n":122,"o":8.005,"t":"2026-10-14T14:10:00Z","v":12512,"vw":7.994232},{"c":8.03,"h":8.07,"l":8.02,"n":133,"o":8.03,"t":"2026-10-14T14:15:00Z","v":11448,"vw":8.039421},{"c":8.045,"h":8.0613,"l":8.0221,"n":70,"o":8.0321,"t":"2026-10-14T14:20:00Z","v":3813,"vw":8.041085},{"c":8.1,"h":8.1,"l":8.045,"n":83,"o":8.0461,"t":"2026-10-14T14:25:00Z","v":6138,"vw":8.078226},{"c":8.135,"h":8.135,"l":8.11,"n":136,"o":8.11,"t":"2026-10-14T14:30:00Z","v":6170,"vw":8.121745},{"c":8.11,"h":8.16,"l":8.11,"n":206,"o":8.14,"t":"2026-10-14T14:35:00Z","v":9048,"vw":8.141011},{"c":8.13,"h":8.145,"l":8.115,"n":153,"o":8.115,"t":"2026-10-14T14:40:00Z","v":7915,"vw":8.127088},{"c":8.095,"h":8.125,"l":8.09,"n":107,"o":8.125,"t":"2026-10-14T14:45:00Z","v":8073,"vw":8.10322},{"c":8.085,"h":8.1,"l":8.08,"n":90,"o":8.09,"t":"2026-10-14T14:50:00Z","v":11820,"vw":8.086042},{"c":8.08,"h":8.095,"l":8.07,"n":141,"o":8.08,"t":"2026-10-14T14:55:00Z","v":13007,"vw":8.085093},{"c":8.05,"h":8.0818,"l":8.0419,"n":103,"o":8.0818,"t":"2026-10-14T15:00:00Z","v":10055,"vw":8.055139},{"c":8.02,"h":8.045,"l":8.015,"n":167,"o":8.045,"t":"2026-10-14T15:05:00Z","v":15381,"vw":8.028179},{"c":7.94,"h":8.02,"l":7.94,"n":381,"o":8.02,"t":"2026-10-14T15:10:00Z","v":65246,"vw":7.99086},{"c":7.9489,"h":7.9673,"l":7.93,"n":169,"o":7.94,"t":"2026-10-14T15:15:00Z","v":11955,"vw":7.947148},{"c":7.965,"h":7.9698,"l":7.94,"n":134,"o":7.9491,"t":"2026-10-14T15:20:00Z","v":11138,"vw":7.952881},{"c":7.93,"h":7.9699,"l":7.93,"n":141,"o":7.96,"t":"2026-10-14T15:25:00Z","v":6174,"vw":7.949278},{"c":7.94,"h":7.94,"l":7.91,"n":124,"o":7.92,"t":"2026-10-14T15:30:00Z","v":6564,"vw":7.927314},{"c":7.96,"h":7.965,"l":7.95,"n":143,"o":7.95,"t":"2026-10-14T15:35:00Z","v":10900,"vw":7.960142},{"c":7.96,"h":7.985,"l":7.96,"n":143,"o":7.9691,"t":"2026-10-14T15:40:00Z","v":13711,"vw":7.972219},{"c":7.96,"h":7.9692,"l":7.949,"n":131,"o":7.968,"t":"2026-10-14T15:45:00Z","v":14712,"vw":7.956398},{"c":7.96,"h":7.965,"l":7.9432,"n":68,"o":7.9482,"t":"2026-10-14T15:50:00Z","v":5329,"vw":7.953489},{"c":7.96,"h":7.98,"l":7.9591,"n":155,"o":7.96,"t":"2026-10-14T15:55:00Z","v":6796,"vw":7.969155},{"c":7.97,"h":7.98,"l":7.95,"n":144,"o":7.95,"t":"2026-10-14T16:00:00Z","v":8449,"vw":7.968462},{"c":7.995,"h":8.0099,"l":7.98,"n":143,"o":7.98,"t":"2026-10-14T16:05:00Z","v":9533,"vw":7.994546},{"c":7.9801,"h":8,"l":7.9801,"n":88,"o":7.995,"t":"2026-10-14T16:10:00Z","v":5996,"vw":7.989945},{"c":7.975,"h":7.985,"l":7.97,"n":171,"o":7.98,"t":"2026-10-14T16:15:00Z","v":28021,"vw":7.974497},{"c":7.945,"h":7.97,"l":7.945,"n":134,"o":7.97,"t":"2026-10-14T16:20:00Z","v":5275,"vw":7.955486},{"c":7.965,"h":7.965,"l":7.941,"n":85,"o":7.945,"t":"2026-10-14T16:25:00Z","v":5407,"vw":7.954384},{"c":7.94,"h":7.96,"l":7.94,"n":117,"o":7.96,"t":"2026-10-14T16:30:00Z","v":11329,"vw":7.941897},{"c":7.975,"h":7.975,"l":7.9583,"n":62,"o":7.9583,"t":"2026-10-14T16:35:00Z","v":2921,"vw":7.967271},{"c":7.97,"h":7.99,"l":7.97,"n":117,"o":7.97,"t":"2026-10-14T16:40:00Z","v":8517,"vw":7.97294},{"c":7.96,"h":7.98,"l":7.96,"n":47,"o":7.98,"t":"2026-10-14T16:45:00Z","v":1683,"vw":7.97113},{"c":7.955,"h":7.96,"l":7.9445,"n":69,"o":7.96,"t":"2026-10-14T16:50:00Z","v":5342,"vw":7.950928},{"c":7.965,"h":7.9691,"l":7.95,"n":142,"o":7.9571,"t":"2026-10-14T16:55:00Z","v":6507,"vw":7.957455},{"c":7.97,"h":7.97,"l":7.9548,"n":139,"o":7.9698,"t":"2026-10-14T17:00:00Z","v":12101,"vw":7.965791},{"c":7.995,"h":7.995,"l":7.98,"n":63,"o":7.98,"t":"2026-10-14T17:05:00Z","v":3976,"vw":7.985204},{"c":8.0178,"h":8.0178,"l":7.995,"n":128,"o":7.9997,"t":"2026-10-14T17:10:00Z","v":6746,"vw":8.004493},{"c":8.02,"h":8.02,"l":8.01,"n":56,"o":8.01,"t":"2026-10-14T17:15:00Z","v":1931,"vw":8.01404},{"c":8.04,"h":8.04,"l":8.015,"n":108,"o":8.02,"t":"2026-10-14T17:20:00Z","v":5217,"vw":8.025013},{"c":8.011,"h":8.035,"l":8.01,"n":109,"o":8.035,"t":"2026-10-14T17:25:00Z","v":8455,"vw":8.028278},{"c":8.09,"h":8.11,"l":8.0199,"n":379,"o":8.0199,"t":"2026-10-14T17:30:00Z","v":33557,"vw":8.059866},{"c":8.12,"h":8.12,"l":8.07,"n":229,"o":8.08,"t":"2026-10-14T17:35:00Z","v":17752,"vw":8.10013},{"c":8.1241,"h":8.13,"l":8.1,"n":119,"o":8.1,"t":"2026-10-14T17:40:00Z","v":6301,"vw":8.117011},{"c":8.08,"h":8.12,"l":8.08,"n":87,"o":8.12,"t":"2026-10-14T17:45:00Z","v":3305,"vw":8.10024},{"c":8.075,"h":8.08,"l":8.06,"n":40,"o":8.08,"t":"2026-10-14T17:50:00Z","v":4741,"vw":8.065135},{"c":8.12,"h":8.12,"l":8.08,"n":438,"o":8.08,"t":"2026-10-14T17:55:00Z","v":40981,"vw":8.102189},{"c":8.115,"h":8.17,"l":8.09,"n":538,"o":8.11,"t":"2026-10-14T18:00:00Z","v":117590,"vw":8.12957},{"c":8.11,"h":8.1299,"l":8.07,"n":109,"o":8.115,"t":"2026-10-14T18:05:00Z","v":8788,"vw":8.10098},{"c":8.12,"h":8.13,"l":8.1,"n":161,"o":8.11,"t":"2026-10-14T18:10:00Z","v":13621,"vw":8.12064},{"c":8.09,"h":8.1277,"l":8.08,"n":160,"o":8.1277,"t":"2026-10-14T18:15:00Z","v":30359,"vw":8.096899},{"c":8.0601,"h":8.09,"l":8.0601,"n":121,"o":8.09,"t":"2026-10-14T18:20:00Z","v":5567,"vw":8.075668},{"c":8.075,"h":8.075,"l":8.065,"n":83,"o":8.0708,"t":"2026-10-14T18:25:00Z","v":5252,"vw":8.069294},{"c":8.0758,"h":8.0799,"l":8.075,"n":39,"o":8.0789,"t":"2026-10-14T18:30:00Z","v":3815,"vw":8.076511},{"c":8.09,"h":8.095,"l":8.075,"n":103,"o":8.075,"t":"2026-10-14T18:35:00Z","v":5754,"vw":8.08266},{"c":8.1,"h":8.105,"l":8.0801,"n":138,"o":8.0801,"t":"2026-10-14T18:40:00Z","v":5797,"vw":8.092626},{"c":8.115,"h":8.125,"l":8.0901,"n":162,"o":8.1,"t":"2026-10-14T18:45:00Z","v":9062,"vw":8.105933},{"c":8.12,"h":8.125,"l":8.12,"n":86,"o":8.125,"t":"2026-10-14T18:50:00Z","v":2342,"vw":8.121768},{"c":8.11,"h":8.12,"l":8.11,"n":108,"o":8.12,"t":"2026-10-14T18:55:00Z","v":13886,"vw":8.110167},{"c":8.11,"h":8.11,"l":8.0904,"n":135,"o":8.11,"t":"2026-10-14T19:00:00Z","v":11227,"vw":8.103711},{"c":8.145,"h":8.145,"l":8.11,"n":138,"o":8.11,"t":"2026-10-14T19:05:00Z","v":16370,"vw":8.13118},{"c":8.11,"h":8.16,"l":8.11,"n":215,"o":8.14,"t":"2026-10-14T19:10:00Z","v":18309,"vw":8.14381},{"c":8.145,"h":8.145,"l":8.11,"n":44,"o":8.11,"t":"2026-10-14T19:15:00Z","v":3320,"vw":8.115502},{"c":8.12,"h":8.145,"l":8.12,"n":116,"o":8.145,"t":"2026-10-14T19:20:00Z","v":6385,"vw":8.135354},{"c":8.11,"h":8.12,"l":8.11,"n":89,"o":8.1155,"t":"2026-10-14T19:25:00Z","v":4367,"vw":8.117291},{"c":8.1,"h":8.105,"l":8.095,"n":119,"o":8.105,"t":"2026-10-14T19:30:00Z","v":6161,"vw":8.099997},{"c":8.11,"h":8.115,"l":8.09,"n":166,"o":8.1,"t":"2026-10-14T19:35:00Z","v":18764,"vw":8.101126},{"c":8.1,"h":8.13,"l":8.09,"n":165,"o":8.105,"t":"2026-10-14T19:40:00Z","v":19629,"vw":8.112116},{"c":8.115,"h":8.115,"l":8.095,"n":139,"o":8.1,"t":"2026-10-14T19:45:00Z","v":9943,"vw":8.101944},{"c":8.16,"h":8.17,"l":8.12,"n":270,"o":8.12,"t":"2026-10-14T19:50:00Z","v":20225,"vw":8.1499},{"c":8.26,"h":8.26,"l":8.15,"n":1446,"o":8.15,"t":"2026-10-14T19:55:00Z","v":150415,"vw":8.206605},{"c":8.27,"h":8.27,"l":8.22,"n":61,"o":8.26,"t":"2026-10-14T20:00:00Z","v":98328,"vw":8.259804},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-14T20:30:00Z","v":420,"vw":8.2},{"c":8.1804,"h":8.23,"l":8.1804,"n":3,"o":8.23,"t":"2026-10-14T20:35:00Z","v":2405,"vw":8.2052},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-14T21:00:00Z","v":638,"vw":8.3},{"c":8.2,"h":8.24,"l":8.2,"n":3,"o":8.24,"t":"2026-10-14T21:20:00Z","v":2108,"vw":8.201905},{"c":8.21,"h":8.22,"l":8.18,"n":15,"o":8.2065,"t":"2026-10-14T21:55:00Z","v":756,"vw":8.202883},{"c":8.22,"h":8.22,"l":8.22,"n":15,"o":8.22,"t":"2026-10-14T22:00:00Z","v":437,"vw":8.22},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-14T22:05:00Z","v":571,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-14T22:10:00Z","v":100,"vw":8.1},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-14T22:25:00Z","v":123,"vw":8.22},{"c":8.1255,"h":8.1255,"l":8.1255,"n":1,"o":8.1255,"t":"2026-10-14T22:30:00Z","v":100,"vw":8.1255},{"c":8.12,"h":8.14,"l":8.1,"n":5,"o":8.1,"t":"2026-10-14T22:40:00Z","v":1100,"vw":8.12},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-14T23:05:00Z","v":100,"vw":8.15},{"c":8.1016,"h":8.1016,"l":8.1016,"n":1,"o":8.1016,"t":"2026-10-14T23:15:00Z","v":4005,"vw":8.1016},{"c":8.212,"h":8.212,"l":8.212,"n":1,"o":8.212,"t":"2026-10-14T23:25:00Z","v":200,"vw":8.212},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-14T23:30:00Z","v":301,"vw":8.24},{"c":8.1143,"h":8.1143,"l":8.1143,"n":1,"o":8.1143,"t":"2026-10-14T23:50:00Z","v":414,"vw":8.1143},{"c":8.22,"h":8.23,"l":8.2,"n":13,"o":8.23,"t":"2026-10-15T08:00:00Z","v":1738,"vw":8.218402},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-15T10:50:00Z","v":255,"vw":8.2},{"c":8.23,"h":8.23,"l":8.23,"n":6,"o":8.23,"t":"2026-10-15T11:00:00Z","v":806,"vw":8.23},{"c":8.1,"h":8.11,"l":8.1,"n":4,"o":8.11,"t":"2026-10-15T12:30:00Z","v":536,"vw":8.101919},{"c":8.1006,"h":8.1006,"l":8.1006,"n":1,"o":8.1006,"t":"2026-10-15T12:50:00Z","v":100,"vw":8.1006},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-15T12:55:00Z","v":1200,"vw":8.1},{"c":8.09,"h":8.1,"l":8.09,"n":7,"o":8.1,"t":"2026-10-15T13:10:00Z","v":433,"vw":8.093175},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-15T13:20:00Z","v":100,"vw":8.09},{"c":8.12,"h":8.12,"l":8.12,"n":10,"o":8.12,"t":"2026-10-15T13:25:00Z","v":700,"vw":8.12},{"c":8.32,"h":8.44,"l":8.23,"n":311,"o":8.23,"t":"2026-10-15T13:30:00Z","v":54363,"vw":8.300724},{"c":8.335,"h":8.36,"l":8.29,"n":182,"o":8.335,"t":"2026-10-15T13:35:00Z","v":42713,"vw":8.298405},{"c":8.265,"h":8.33,"l":8.265,"n":123,"o":8.32,"t":"2026-10-15T13:40:00Z","v":8679,"vw":8.294377},{"c":8.31,"h":8.33,"l":8.24,"n":202,"o":8.265,"t":"2026-10-15T13:45:00Z","v":44802,"vw":8.256295},{"c":8.25,"h":8.33,"l":8.25,"n":240,"o":8.3,"t":"2026-10-15T13:50:00Z","v":28887,"vw":8.295305},{"c":8.455,"h":8.455,"l":8.26,"n":224,"o":8.26,"t":"2026-10-15T13:55:00Z","v":24833,"vw":8.384164},{"c":8.49,"h":8.55,"l":8.45,"n":265,"o":8.455,"t":"2026-10-15T14:00:00Z","v":29021,"vw":8.503576},{"c":8.5999,"h":8.5999,"l":8.46,"n":240,"o":8.48,"t":"2026-10-15T14:05:00Z","v":14635,"vw":8.545528},{"c":8.675,"h":8.675,"l":8.57,"n":220,"o":8.6,"t":"2026-10-15T14:10:00Z","v":13989,"vw":8.611619},{"c":8.6999,"h":8.72,"l":8.66,"n":216,"o":8.67,"t":"2026-10-15T14:15:00Z","v":23696,"vw":8.689539},{"c":8.63,"h":8.6724,"l":8.6001,"n":129,"o":8.6724,"t":"2026-10-15T14:20:00Z","v":16559,"vw":8.626415},{"c":8.6507,"h":8.705,"l":8.63,"n":196,"o":8.65,"t":"2026-10-15T14:25:00Z","v":26561,"vw":8.679387},{"c":8.68,"h":8.71,"l":8.65,"n":170,"o":8.655,"t":"2026-10-15T14:30:00Z","v":10085,"vw":8.668464},{"c":8.69,"h":8.7269,"l":8.68,"n":181,"o":8.69,"t":"2026-10-15T14:35:00Z","v":14195,"vw":8.699313},{"c":8.69,"h":8.71,"l":8.673,"n":69,"o":8.68,"t":"2026-10-15T14:40:00Z","v":3124,"vw":8.691034},{"c":8.685,"h":8.685,"l":8.62,"n":173,"o":8.675,"t":"2026-10-15T14:45:00Z","v":15208,"vw":8.644068},{"c":8.69,"h":8.69,"l":8.66,"n":91,"o":8.685,"t":"2026-10-15T14:50:00Z","v":4885,"vw":8.67908},{"c":8.6803,"h":8.6803,"l":8.63,"n":123,"o":8.68,"t":"2026-10-15T14:55:00Z","v":8495,"vw":8.669526},{"c":8.735,"h":8.75,"l":8.68,"n":179,"o":8.68,"t":"2026-10-15T15:00:00Z","v":13751,"vw":8.719619},{"c":8.735,"h":8.75,"l":8.725,"n":137,"o":8.735,"t":"2026-10-15T15:05:00Z","v":17858,"vw":8.733085},{"c":8.72,"h":8.75,"l":8.72,"n":116,"o":8.74,"t":"2026-10-15T15:10:00Z","v":5690,"vw":8.735073},{"c":8.685,"h":8.72,"l":8.685,"n":72,"o":8.72,"t":"2026-10-15T15:15:00Z","v":10699,"vw":8.694309},{"c":8.68,"h":8.69,"l":8.68,"n":80,"o":8.68,"t":"2026-10-15T15:20:00Z","v":4739,"vw":8.68207},{"c":8.64,"h":8.695,"l":8.63,"n":140,"o":8.695,"t":"2026-10-15T15:25:00Z","v":6651,"vw":8.664421},{"c":8.6265,"h":8.636,"l":8.609,"n":120,"o":8.63,"t":"2026-10-15T15:30:00Z","v":6359,"vw":8.620985},{"c":8.64,"h":8.65,"l":8.6283,"n":102,"o":8.6283,"t":"2026-10-15T15:35:00Z","v":3334,"vw":8.642863},{"c":8.59,"h":8.64,"l":8.59,"n":83,"o":8.64,"t":"2026-10-15T15:40:00Z","v":5279,"vw":8.611657},{"c":8.6,"h":8.6,"l":8.57,"n":89,"o":8.59,"t":"2026-10-15T15:45:00Z","v":8676,"vw":8.578676},{"c":8.65,"h":8.675,"l":8.595,"n":101,"o":8.595,"t":"2026-10-15T15:50:00Z","v":18965,"vw":8.62886},{"c":8.645,"h":8.645,"l":8.645,"n":13,"o":8.645,"t":"2026-10-15T15:55:00Z","v":4930,"vw":8.645},{"c":8.6,"h":8.635,"l":8.58,"n":79,"o":8.635,"t":"2026-10-15T16:00:00Z","v":3625,"vw":8.599538},{"c":8.5939,"h":8.6,"l":8.59,"n":77,"o":8.6,"t":"2026-10-15T16:05:00Z","v":5792,"vw":8.596433},{"c":8.58,"h":8.59,"l":8.58,"n":81,"o":8.59,"t":"2026-10-15T16:10:00Z","v":5449,"vw":8.584786},{"c":8.57,"h":8.58,"l":8.57,"n":58,"o":8.58,"t":"2026-10-15T16:15:00Z","v":2644,"vw":8.570461},{"c":8.57,"h":8.581,"l":8.56,"n":76,"o":8.58,"t":"2026-10-15T16:20:00Z","v":4792,"vw":8.570085},{"c":8.58,"h":8.58,"l":8.5781,"n":66,"o":8.5781,"t":"2026-10-15T16:25:00Z","v":1704,"vw":8.579596},{"c":8.53,"h":8.58,"l":8.53,"n":86,"o":8.58,"t":"2026-10-15T16:30:00Z","v":4517,"vw":8.547593},{"c":8.555,"h":8.555,"l":8.5196,"n":38,"o":8.53,"t":"2026-10-15T16:35:00Z","v":4518,"vw":8.53354},{"c":8.5314,"h":8.555,"l":8.5314,"n":23,"o":8.555,"t":"2026-10-15T16:40:00Z","v":926,"vw":8.541207},{"c":8.53,"h":8.54,"l":8.53,"n":63,"o":8.54,"t":"2026-10-15T16:45:00Z","v":2642,"vw":8.537666},{"c":8.525,"h":8.53,"l":8.5,"n":58,"o":8.51,"t":"2026-10-15T16:50:00Z","v":2499,"vw":8.521562},{"c":8.54,"h":8.54,"l":8.52,"n":64,"o":8.525,"t":"2026-10-15T16:55:00Z","v":1991,"vw":8.531285},{"c":8.56,"h":8.56,"l":8.53,"n":116,"o":8.55,"t":"2026-10-15T17:00:00Z","v":8029,"vw":8.547624},{"c":8.5401,"h":8.5579,"l":8.5401,"n":42,"o":8.55,"t":"2026-10-15T17:05:00Z","v":4562,"vw":8.543133},{"c":8.565,"h":8.565,"l":8.52,"n":171,"o":8.55,"t":"2026-10-15T17:10:00Z","v":10120,"vw":8.552651},{"c":8.58,"h":8.59,"l":8.58,"n":46,"o":8.58,"t":"2026-10-15T17:15:00Z","v":3749,"vw":8.583274},{"c":8.57,"h":8.59,"l":8.57,"n":72,"o":8.589,"t":"2026-10-15T17:20:00Z","v":3871,"vw":8.584451},{"c":8.56,"h":8.575,"l":8.56,"n":79,"o":8.56,"t":"2026-10-15T17:25:00Z","v":4122,"vw":8.568482},{"c":8.59,"h":8.59,"l":8.57,"n":74,"o":8.57,"t":"2026-10-15T17:30:00Z","v":2946,"vw":8.583753},{"c":8.56,"h":8.59,"l":8.555,"n":113,"o":8.59,"t":"2026-10-15T17:35:00Z","v":8048,"vw":8.571211},{"c":8.58,"h":8.59,"l":8.56,"n":106,"o":8.57,"t":"2026-10-15T17:40:00Z","v":6404,"vw":8.574375},{"c":8.6,"h":8.6182,"l":8.59,"n":57,"o":8.59,"t":"2026-10-15T17:45:00Z","v":9245,"vw":8.601872},{"c":8.5801,"h":8.5801,"l":8.58,"n":13,"o":8.58,"t":"2026-10-15T17:50:00Z","v":475,"vw":8.580067},{"c":8.595,"h":8.595,"l":8.575,"n":70,"o":8.585,"t":"2026-10-15T17:55:00Z","v":4022,"vw":8.58775},{"c":8.6,"h":8.6,"l":8.587903,"n":106,"o":8.59,"t":"2026-10-15T18:00:00Z","v":4895,"vw":8.594899},{"c":8.58,"h":8.6,"l":8.58,"n":82,"o":8.6,"t":"2026-10-15T18:05:00Z","v":4531,"vw":8.583843},{"c":8.565,"h":8.58,"l":8.565,"n":73,"o":8.57,"t":"2026-10-15T18:10:00Z","v":6043,"vw":8.569813},{"c":8.5699,"h":8.57,"l":8.5522,"n":137,"o":8.565,"t":"2026-10-15T18:15:00Z","v":10470,"vw":8.564632},{"c":8.575,"h":8.5799,"l":8.565,"n":147,"o":8.5679,"t":"2026-10-15T18:20:00Z","v":6013,"vw":8.572833},{"c":8.5544,"h":8.57,"l":8.5544,"n":130,"o":8.57,"t":"2026-10-15T18:25:00Z","v":6285,"vw":8.567664},{"c":8.56,"h":8.565,"l":8.545,"n":109,"o":8.55,"t":"2026-10-15T18:30:00Z","v":15979,"vw":8.555023},{"c":8.56,"h":8.5681,"l":8.555,"n":87,"o":8.565,"t":"2026-10-15T18:35:00Z","v":5873,"vw":8.561765},{"c":8.56,"h":8.5686,"l":8.55,"n":46,"o":8.5523,"t":"2026-10-15T18:40:00Z","v":9354,"vw":8.559157},{"c":8.585,"h":8.585,"l":8.56,"n":120,"o":8.56,"t":"2026-10-15T18:45:00Z","v":11781,"vw":8.5724},{"c":8.58,"h":8.59,"l":8.58,"n":65,"o":8.5899,"t":"2026-10-15T18:50:00Z","v":5600,"vw":8.583308},{"c":8.59,"h":8.5999,"l":8.585,"n":103,"o":8.59,"t":"2026-10-15T18:55:00Z","v":13657,"vw":8.591361},{"c":8.63,"h":8.64,"l":8.5999,"n":100,"o":8.5999,"t":"2026-10-15T19:00:00Z","v":15657,"vw":8.613139},{"c":8.635,"h":8.6423,"l":8.625,"n":138,"o":8.6399,"t":"2026-10-15T19:05:00Z","v":12713,"vw":8.63715},{"c":8.66,"h":8.66,"l":8.635,"n":105,"o":8.6399,"t":"2026-10-15T19:10:00Z","v":11279,"vw":8.642157},{"c":8.6559,"h":8.67,"l":8.65,"n":148,"o":8.66,"t":"2026-10-15T19:15:00Z","v":6961,"vw":8.66097},{"c":8.59,"h":8.66,"l":8.59,"n":217,"o":8.66,"t":"2026-10-15T19:20:00Z","v":18501,"vw":8.64112},{"c":8.54,"h":8.59,"l":8.54,"n":199,"o":8.59,"t":"2026-10-15T19:25:00Z","v":10077,"vw":8.571136},{"c":8.54,"h":8.55,"l":8.53,"n":166,"o":8.54,"t":"2026-10-15T19:30:00Z","v":10433,"vw":8.539561},{"c":8.53,"h":8.5461,"l":8.5205,"n":141,"o":8.5461,"t":"2026-10-15T19:35:00Z","v":9110,"vw":8.533516},{"c":8.54,"h":8.55,"l":8.52,"n":370,"o":8.53,"t":"2026-10-15T19:40:00Z","v":21986,"vw":8.537301},{"c":8.49,"h":8.54,"l":8.49,"n":228,"o":8.535,"t":"2026-10-15T19:45:00Z","v":14164,"vw":8.516252},{"c":8.49,"h":8.51,"l":8.47,"n":349,"o":8.49,"t":"2026-10-15T19:50:00Z","v":24276,"vw":8.491056},{"c":8.42,"h":8.5,"l":8.42,"n":1097,"o":8.49,"t":"2026-10-15T19:55:00Z","v":78030,"vw":8.451491},{"c":8.42,"h":8.42,"l":8.42,"n":15,"o":8.42,"t":"2026-10-15T20:00:00Z","v":103892,"vw":8.42},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-15T20:55:00Z","v":103,"vw":8.46},{"c":8.45,"h":8.45,"l":8.44,"n":6,"o":8.45,"t":"2026-10-15T21:05:00Z","v":842,"vw":8.44256},{"c":8.494,"h":8.494,"l":8.494,"n":1,"o":8.494,"t":"2026-10-15T23:50:00Z","v":444,"vw":8.494},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-16T10:55:00Z","v":294,"vw":8.55},{"c":8.6551,"h":8.6551,"l":8.6551,"n":1,"o":8.6551,"t":"2026-10-16T12:50:00Z","v":630,"vw":8.6551},{"c":8.4641,"h":8.4641,"l":8.4641,"n":1,"o":8.4641,"t":"2026-10-16T13:25:00Z","v":300,"vw":8.4641},{"c":8.455,"h":8.55,"l":8.4,"n":87,"o":8.55,"t":"2026-10-16T13:30:00Z","v":17504,"vw":8.513131},{"c":8.42,"h":8.481,"l":8.41,"n":72,"o":8.41,"t":"2026-10-16T13:35:00Z","v":5215,"vw":8.436086},{"c":8.4175,"h":8.4175,"l":8.34,"n":101,"o":8.4,"t":"2026-10-16T13:40:00Z","v":8500,"vw":8.386352},{"c":8.445,"h":8.445,"l":8.3809,"n":25,"o":8.41,"t":"2026-10-16T13:45:00Z","v":2974,"vw":8.408487},{"c":8.46,"h":8.46,"l":8.42,"n":84,"o":8.46,"t":"2026-10-16T13:50:00Z","v":7842,"vw":8.442038},{"c":8.4262,"h":8.48,"l":8.42,"n":75,"o":8.44,"t":"2026-10-16T13:55:00Z","v":8249,"vw":8.46695},{"c":8.39,"h":8.44,"l":8.37,"n":212,"o":8.415,"t":"2026-10-16T14:00:00Z","v":12777,"vw":8.39637},{"c":8.4,"h":8.4166,"l":8.38,"n":68,"o":8.4,"t":"2026-10-16T14:05:00Z","v":2891,"vw":8.401669},{"c":8.395,"h":8.4022,"l":8.38,"n":90,"o":8.38,"t":"2026-10-16T14:10:00Z","v":5661,"vw":8.39793},{"c":8.38,"h":8.38,"l":8.345,"n":221,"o":8.38,"t":"2026-10-16T14:15:00Z","v":16374,"vw":8.367604},{"c":8.36,"h":8.37,"l":8.358,"n":85,"o":8.37,"t":"2026-10-16T14:20:00Z","v":7330,"vw":8.361193},{"c":8.325,"h":8.38,"l":8.325,"n":101,"o":8.3661,"t":"2026-10-16T14:25:00Z","v":5553,"vw":8.347833},{"c":8.35,"h":8.35,"l":8.32,"n":79,"o":8.325,"t":"2026-10-16T14:30:00Z","v":5420,"vw":8.330414},{"c":8.34,"h":8.37,"l":8.335,"n":69,"o":8.365,"t":"2026-10-16T14:35:00Z","v":2396,"vw":8.345088},{"c":8.365,"h":8.365,"l":8.33,"n":99,"o":8.34,"t":"2026-10-16T14:40:00Z","v":4891,"vw":8.342739},{"c":8.37,"h":8.38,"l":8.37,"n":111,"o":8.37,"t":"2026-10-16T14:45:00Z","v":3740,"vw":8.37093},{"c":8.305,"h":8.3667,"l":8.3,"n":188,"o":8.35,"t":"2026-10-16T14:50:00Z","v":17298,"vw":8.320503},{"c":8.31,"h":8.3139,"l":8.3,"n":71,"o":8.31,"t":"2026-10-16T14:55:00Z","v":7639,"vw":8.303746},{"c":8.31,"h":8.31,"l":8.28,"n":47,"o":8.29,"t":"2026-10-16T15:00:00Z","v":2561,"vw":8.296275},{"c":8.28,"h":8.315,"l":8.27,"n":83,"o":8.315,"t":"2026-10-16T15:05:00Z","v":8606,"vw":8.28134},{"c":8.32,"h":8.32,"l":8.26,"n":69,"o":8.28,"t":"2026-10-16T15:10:00Z","v":3311,"vw":8.276039},{"c":8.28,"h":8.3,"l":8.28,"n":60,"o":8.3,"t":"2026-10-16T15:15:00Z","v":2105,"vw":8.289295},{"c":8.27,"h":8.3,"l":8.27,"n":125,"o":8.29,"t":"2026-10-16T15:20:00Z","v":4668,"vw":8.28526},{"c":8.3,"h":8.3,"l":8.28,"n":99,"o":8.28,"t":"2026-10-16T15:25:00Z","v":6175,"vw":8.286337},{"c":8.3,"h":8.3,"l":8.29,"n":62,"o":8.29,"t":"2026-10-16T15:30:00Z","v":1632,"vw":8.294418},{"c":8.29,"h":8.3,"l":8.2819,"n":59,"o":8.29,"t":"2026-10-16T15:35:00Z","v":3399,"vw":8.290219},{"c":8.27,"h":8.29,"l":8.265,"n":112,"o":8.28,"t":"2026-10-16T15:40:00Z","v":7381,"vw":8.284151},{"c":8.3,"h":8.3139,"l":8.28,"n":65,"o":8.28,"t":"2026-10-16T15:45:00Z","v":4094,"vw":8.301577},{"c":8.24,"h":8.3,"l":8.23,"n":142,"o":8.3,"t":"2026-10-16T15:50:00Z","v":18800,"vw":8.264541},{"c":8.23,"h":8.245,"l":8.23,"n":113,"o":8.245,"t":"2026-10-16T15:55:00Z","v":6355,"vw":8.234079},{"c":8.22,"h":8.232,"l":8.2109,"n":120,"o":8.232,"t":"2026-10-16T16:00:00Z","v":4986,"vw":8.219922},{"c":8.23,"h":8.245,"l":8.215,"n":104,"o":8.2193,"t":"2026-10-16T16:05:00Z","v":4066,"vw":8.232114},{"c":8.24,"h":8.25,"l":8.23,"n":115,"o":8.23,"t":"2026-10-16T16:10:00Z","v":6173,"vw":8.240261},{"c":8.21,"h":8.249,"l":8.21,"n":78,"o":8.24,"t":"2026-10-16T16:15:00Z","v":7044,"vw":8.232295},{"c":8.208,"h":8.208,"l":8.1862,"n":111,"o":8.205,"t":"2026-10-16T16:20:00Z","v":8392,"vw":8.191858},{"c":8.2,"h":8.2,"l":8.1928,"n":26,"o":8.1928,"t":"2026-10-16T16:25:00Z","v":1877,"vw":8.199377},{"c":8.2,"h":8.2,"l":8.2,"n":52,"o":8.2,"t":"2026-10-16T16:30:00Z","v":4968,"vw":8.2},{"c":8.185,"h":8.19,"l":8.185,"n":69,"o":8.19,"t":"2026-10-16T16:35:00Z","v":3952,"vw":8.189204},{"c":8.19,"h":8.19,"l":8.17,"n":56,"o":8.18,"t":"2026-10-16T16:40:00Z","v":6792,"vw":8.177018},{"c":8.17,"h":8.19,"l":8.165,"n":117,"o":8.19,"t":"2026-10-16T16:45:00Z","v":8960,"vw":8.180704},{"c":8.15,"h":8.165,"l":8.145,"n":76,"o":8.165,"t":"2026-10-16T16:50:00Z","v":5111,"vw":8.155469},{"c":8.13,"h":8.15,"l":8.13,"n":87,"o":8.15,"t":"2026-10-16T16:55:00Z","v":9238,"vw":8.140955},{"c":8.0792,"h":8.14,"l":8.05,"n":237,"o":8.1376,"t":"2026-10-16T17:00:00Z","v":24206,"vw":8.105654},{"c":8.0799,"h":8.08,"l":8.065,"n":112,"o":8.0799,"t":"2026-10-16T17:05:00Z","v":8266,"vw":8.073096},{"c":8.03,"h":8.08,"l":8.03,"n":88,"o":8.0799,"t":"2026-10-16T17:10:00Z","v":14496,"vw":8.057987},{"c":8.001,"h":8.05,"l":8,"n":124,"o":8.04,"t":"2026-10-16T17:15:00Z","v":12358,"vw":8.037883},{"c":8.0362,"h":8.0362,"l":8.01,"n":103,"o":8.01,"t":"2026-10-16T17:20:00Z","v":7508,"vw":8.022564},{"c":8.03,"h":8.04,"l":8,"n":126,"o":8.03,"t":"2026-10-16T17:25:00Z","v":10223,"vw":8.013959},{"c":8.04,"h":8.048,"l":8.0287,"n":66,"o":8.03,"t":"2026-10-16T17:30:00Z","v":6415,"vw":8.035555},{"c":8.015,"h":8.05,"l":8.014,"n":60,"o":8.05,"t":"2026-10-16T17:35:00Z","v":7204,"vw":8.023091},{"c":8.025,"h":8.05,"l":8.02,"n":159,"o":8.02,"t":"2026-10-16T17:40:00Z","v":10639,"vw":8.03704},{"c":8.0029,"h":8.0263,"l":7.98,"n":217,"o":8.0263,"t":"2026-10-16T17:45:00Z","v":25169,"vw":7.997726},{"c":7.985,"h":8.005,"l":7.98,"n":153,"o":7.9981,"t":"2026-10-16T17:50:00Z","v":12148,"vw":7.998083},{"c":7.9899,"h":8,"l":7.98,"n":130,"o":7.99,"t":"2026-10-16T17:55:00Z","v":16806,"vw":7.988748},{"c":7.9389,"h":7.98,"l":7.9389,"n":209,"o":7.98,"t":"2026-10-16T18:00:00Z","v":26966,"vw":7.958126},{"c":7.97,"h":7.9789,"l":7.935,"n":148,"o":7.938,"t":"2026-10-16T18:05:00Z","v":8323,"vw":7.958062},{"c":7.955,"h":7.9661,"l":7.95,"n":98,"o":7.96,"t":"2026-10-16T18:10:00Z","v":3969,"vw":7.955995},{"c":7.95,"h":7.97,"l":7.95,"n":108,"o":7.97,"t":"2026-10-16T18:15:00Z","v":4987,"vw":7.958019},{"c":7.95,"h":7.965,"l":7.9461,"n":155,"o":7.953,"t":"2026-10-16T18:20:00Z","v":13052,"vw":7.958048},{"c":7.95,"h":7.96,"l":7.9401,"n":126,"o":7.955,"t":"2026-10-16T18:25:00Z","v":6529,"vw":7.949938},{"c":7.9389,"h":7.9499,"l":7.93,"n":173,"o":7.945,"t":"2026-10-16T18:30:00Z","v":27527,"vw":7.932146},{"c":7.91,"h":7.9388,"l":7.88,"n":283,"o":7.935,"t":"2026-10-16T18:35:00Z","v":34488,"vw":7.903856},{"c":7.915,"h":7.93,"l":7.905,"n":129,"o":7.92,"t":"2026-10-16T18:40:00Z","v":9245,"vw":7.913494},{"c":7.915,"h":7.92,"l":7.895,"n":169,"o":7.915,"t":"2026-10-16T18:45:00Z","v":10573,"vw":7.907973},{"c":7.8796,"h":7.9194,"l":7.87,"n":160,"o":7.915,"t":"2026-10-16T18:50:00Z","v":10778,"vw":7.887578},{"c":7.87,"h":7.8722,"l":7.85,"n":138,"o":7.8722,"t":"2026-10-16T18:55:00Z","v":8194,"vw":7.865612},{"c":7.89,"h":7.9061,"l":7.855,"n":217,"o":7.8799,"t":"2026-10-16T19:00:00Z","v":11376,"vw":7.881822},{"c":7.9053,"h":7.915,"l":7.89,"n":215,"o":7.899,"t":"2026-10-16T19:05:00Z","v":14199,"vw":7.902295},{"c":7.93,"h":7.935,"l":7.9,"n":121,"o":7.9,"t":"2026-10-16T19:10:00Z","v":7457,"vw":7.92729},{"c":7.88,"h":7.94,"l":7.88,"n":263,"o":7.94,"t":"2026-10-16T19:15:00Z","v":20590,"vw":7.919385},{"c":7.935,"h":7.9431,"l":7.88,"n":284,"o":7.88,"t":"2026-10-16T19:20:00Z","v":21859,"vw":7.914942},{"c":7.915,"h":7.94,"l":7.915,"n":220,"o":7.935,"t":"2026-10-16T19:25:00Z","v":11922,"vw":7.922135},{"c":7.9,"h":7.92,"l":7.89,"n":361,"o":7.915,"t":"2026-10-16T19:30:00Z","v":23399,"vw":7.907309},{"c":7.88,"h":7.9089,"l":7.86,"n":299,"o":7.898,"t":"2026-10-16T19:35:00Z","v":42395,"vw":7.889434},{"c":7.88,"h":7.885,"l":7.855,"n":232,"o":7.88,"t":"2026-10-16T19:40:00Z","v":16582,"vw":7.867619},{"c":7.895,"h":7.91,"l":7.88,"n":310,"o":7.88,"t":"2026-10-16T19:45:00Z","v":28834,"vw":7.89435},{"c":7.93,"h":7.9399,"l":7.875,"n":538,"o":7.895,"t":"2026-10-16T19:50:00Z","v":36711,"vw":7.899248},{"c":8.015,"h":8.03,"l":7.925,"n":1278,"o":7.93,"t":"2026-10-16T19:55:00Z","v":115943,"vw":7.99613},{"c":8.02,"h":8.02,"l":8,"n":40,"o":8.015,"t":"2026-10-16T20:00:00Z","v":80230,"vw":8.000432},{"c":8.03,"h":8.08,"l":8.03,"n":5,"o":8.08,"t":"2026-10-16T20:05:00Z","v":2002,"vw":8.055304},{"c":8.015,"h":8.015,"l":8.015,"n":1,"o":8.015,"t":"2026-10-16T21:10:00Z","v":199,"vw":8.015},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-16T21:15:00Z","v":2791,"vw":8},{"c":7.9701,"h":7.9701,"l":7.9701,"n":2,"o":7.9701,"t":"2026-10-16T21:25:00Z","v":446,"vw":7.9701},{"c":7.9607,"h":7.9607,"l":7.9607,"n":2,"o":7.9607,"t":"2026-10-16T21:40:00Z","v":155,"vw":7.9607},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-16T21:50:00Z","v":101,"vw":8.08},{"c":8.05,"h":8.05,"l":8.0026,"n":3,"o":8.0026,"t":"2026-10-16T22:10:00Z","v":1189,"vw":8.02251},{"c":7.9478,"h":7.9478,"l":7.9478,"n":1,"o":7.9478,"t":"2026-10-16T22:50:00Z","v":143,"vw":7.9478},{"c":7.9348,"h":7.9348,"l":7.9348,"n":1,"o":7.9348,"t":"2026-10-16T23:30:00Z","v":1000,"vw":7.9348},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-10-16T23:35:00Z","v":500,"vw":8.03},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-16T23:40:00Z","v":150,"vw":7.92},{"c":7.9756,"h":7.9756,"l":7.9701,"n":3,"o":7.9701,"t":"2026-10-16T23:55:00Z","v":1010,"vw":7.97285},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-19T08:00:00Z","v":210,"vw":8.04},{"c":8.01,"h":8.01,"l":8.01,"n":2,"o":8.01,"t":"2026-10-19T11:40:00Z","v":442,"vw":8.01},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-19T11:55:00Z","v":100,"vw":8},{"c":8.02,"h":8.02,"l":8.02,"n":6,"o":8.02,"t":"2026-10-19T12:20:00Z","v":2061,"vw":8.02},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-19T12:45:00Z","v":100,"vw":7.96},{"c":8.0627,"h":8.0627,"l":8.0627,"n":1,"o":8.0627,"t":"2026-10-19T12:55:00Z","v":500,"vw":8.0627},{"c":8.08,"h":8.08,"l":8.07,"n":9,"o":8.07,"t":"2026-10-19T13:00:00Z","v":1000,"vw":8.075823},{"c":7.98,"h":8.0245,"l":7.95,"n":226,"o":7.96,"t":"2026-10-19T13:30:00Z","v":19080,"vw":7.966305},{"c":7.9061,"h":7.96,"l":7.9061,"n":285,"o":7.9571,"t":"2026-10-19T13:35:00Z","v":36999,"vw":7.936888},{"c":7.95,"h":7.97,"l":7.9,"n":146,"o":7.9,"t":"2026-10-19T13:40:00Z","v":10549,"vw":7.920673},{"c":7.91,"h":7.9499,"l":7.91,"n":98,"o":7.93,"t":"2026-10-19T13:45:00Z","v":4029,"vw":7.930177},{"c":7.9399,"h":7.9399,"l":7.905,"n":85,"o":7.905,"t":"2026-10-19T13:50:00Z","v":3361,"vw":7.914676},{"c":7.93,"h":7.96,"l":7.9207,"n":115,"o":7.9207,"t":"2026-10-19T13:55:00Z","v":6968,"vw":7.942228},{"c":7.94,"h":7.97,"l":7.92,"n":97,"o":7.92,"t":"2026-10-19T14:00:00Z","v":7682,"vw":7.935118},{"c":7.94,"h":7.96,"l":7.93,"n":89,"o":7.9592,"t":"2026-10-19T14:05:00Z","v":4810,"vw":7.952861},{"c":8.01,"h":8.01,"l":7.94,"n":146,"o":7.94,"t":"2026-10-19T14:10:00Z","v":14475,"vw":7.96927},{"c":8.01,"h":8.035,"l":8,"n":135,"o":8.02,"t":"2026-10-19T14:15:00Z","v":9927,"vw":8.016779},{"c":8.01,"h":8.01,"l":7.99,"n":89,"o":8,"t":"2026-10-19T14:20:00Z","v":6489,"vw":8.006485},{"c":7.965,"h":8.01,"l":7.965,"n":113,"o":8.01,"t":"2026-10-19T14:25:00Z","v":6553,"vw":7.988968},{"c":7.975,"h":7.9968,"l":7.96,"n":122,"o":7.965,"t":"2026-10-19T14:30:00Z","v":8637,"vw":7.972826},{"c":7.99,"h":7.996,"l":7.98,"n":60,"o":7.995,"t":"2026-10-19T14:35:00Z","v":3739,"vw":7.990322},{"c":8.015,"h":8.02,"l":7.99,"n":77,"o":7.99,"t":"2026-10-19T14:40:00Z","v":10698,"vw":8.005604},{"c":8.0343,"h":8.04,"l":8.01,"n":122,"o":8.01,"t":"2026-10-19T14:45:00Z","v":9681,"vw":8.027643},{"c":8.019,"h":8.0337,"l":8.01,"n":99,"o":8.02,"t":"2026-10-19T14:50:00Z","v":9119,"vw":8.02002},{"c":8,"h":8.02,"l":7.99,"n":147,"o":8.02,"t":"2026-10-19T14:55:00Z","v":12744,"vw":8.004231},{"c":7.97,"h":8,"l":7.97,"n":138,"o":7.99,"t":"2026-10-19T15:00:00Z","v":11608,"vw":7.987335},{"c":7.9999,"h":8,"l":7.965,"n":99,"o":7.965,"t":"2026-10-19T15:05:00Z","v":8350,"vw":7.985778},{"c":8.035,"h":8.035,"l":7.99,"n":97,"o":7.9999,"t":"2026-10-19T15:10:00Z","v":12319,"vw":8.007296},{"c":8.03,"h":8.04,"l":8.02,"n":109,"o":8.035,"t":"2026-10-19T15:15:00Z","v":7918,"vw":8.030019},{"c":8.04,"h":8.05,"l":8.03,"n":98,"o":8.0328,"t":"2026-10-19T15:20:00Z","v":7344,"vw":8.038297},{"c":8.04,"h":8.045,"l":8.03,"n":111,"o":8.04,"t":"2026-10-19T15:25:00Z","v":7362,"vw":8.03722},{"c":8.03,"h":8.045,"l":8.03,"n":81,"o":8.035,"t":"2026-10-19T15:30:00Z","v":8690,"vw":8.037719},{"c":8.05,"h":8.05,"l":8.03,"n":126,"o":8.03,"t":"2026-10-19T15:35:00Z","v":14311,"vw":8.043406},{"c":8.045,"h":8.0522,"l":8.04,"n":53,"o":8.05,"t":"2026-10-19T15:40:00Z","v":5112,"vw":8.046501},{"c":8.04,"h":8.0599,"l":8.032,"n":87,"o":8.032,"t":"2026-10-19T15:45:00Z","v":9094,"vw":8.049747},{"c":8.05,"h":8.05,"l":8.04,"n":82,"o":8.04,"t":"2026-10-19T15:50:00Z","v":9037,"vw":8.046828},{"c":8.0494,"h":8.06,"l":8.03,"n":50,"o":8.0401,"t":"2026-10-19T15:55:00Z","v":3537,"vw":8.047195},{"c":7.99,"h":8.03,"l":7.9799,"n":202,"o":8.03,"t":"2026-10-19T16:00:00Z","v":13187,"vw":8.005328},{"c":7.98,"h":7.9999,"l":7.97,"n":94,"o":7.99,"t":"2026-10-19T16:05:00Z","v":13223,"vw":7.984252},{"c":7.9601,"h":7.98,"l":7.95,"n":163,"o":7.98,"t":"2026-10-19T16:10:00Z","v":14776,"vw":7.959709},{"c":7.99,"h":8,"l":7.97,"n":98,"o":7.97,"t":"2026-10-19T16:15:00Z","v":9890,"vw":7.983627},{"c":7.94,"h":7.98,"l":7.94,"n":109,"o":7.98,"t":"2026-10-19T16:20:00Z","v":8152,"vw":7.957493},{"c":7.935,"h":7.9492,"l":7.93,"n":117,"o":7.9492,"t":"2026-10-19T16:25:00Z","v":8620,"vw":7.941696},{"c":7.93,"h":7.9393,"l":7.92,"n":86,"o":7.93,"t":"2026-10-19T16:30:00Z","v":7698,"vw":7.926689},{"c":7.92,"h":7.92,"l":7.91,"n":67,"o":7.92,"t":"2026-10-19T16:35:00Z","v":4788,"vw":7.919521},{"c":7.93,"h":7.94,"l":7.92,"n":106,"o":7.92,"t":"2026-10-19T16:40:00Z","v":9572,"vw":7.930387},{"c":7.9699,"h":7.97,"l":7.935,"n":125,"o":7.94,"t":"2026-10-19T16:45:00Z","v":11197,"vw":7.957701},{"c":7.965,"h":7.97,"l":7.96,"n":53,"o":7.965,"t":"2026-10-19T16:50:00Z","v":2692,"vw":7.966782},{"c":7.965,"h":7.98,"l":7.965,"n":105,"o":7.965,"t":"2026-10-19T16:55:00Z","v":9137,"vw":7.968158},{"c":7.94,"h":7.9694,"l":7.94,"n":107,"o":7.96,"t":"2026-10-19T17:00:00Z","v":11010,"vw":7.958401},{"c":7.9396,"h":7.95,"l":7.9249,"n":70,"o":7.9407,"t":"2026-10-19T17:05:00Z","v":6233,"vw":7.939157},{"c":7.945,"h":7.95,"l":7.92,"n":97,"o":7.92,"t":"2026-10-19T17:10:00Z","v":10146,"vw":7.936884},{"c":7.94,"h":7.95,"l":7.94,"n":61,"o":7.94,"t":"2026-10-19T17:15:00Z","v":4183,"vw":7.942621},{"c":7.95,"h":7.9578,"l":7.9399,"n":163,"o":7.94,"t":"2026-10-19T17:20:00Z","v":11062,"vw":7.94789},{"c":7.955,"h":7.96,"l":7.955,"n":95,"o":7.9599,"t":"2026-10-19T17:25:00Z","v":9264,"vw":7.958188},{"c":7.94,"h":7.98,"l":7.94,"n":136,"o":7.96,"t":"2026-10-19T17:30:00Z","v":9235,"vw":7.968186},{"c":7.955,"h":7.955,"l":7.94,"n":85,"o":7.9486,"t":"2026-10-19T17:35:00Z","v":17008,"vw":7.949043},{"c":7.97,"h":7.97,"l":7.955,"n":36,"o":7.955,"t":"2026-10-19T17:40:00Z","v":1243,"vw":7.964375},{"c":7.93,"h":7.975,"l":7.93,"n":92,"o":7.975,"t":"2026-10-19T17:45:00Z","v":3913,"vw":7.945523},{"c":7.975,"h":7.975,"l":7.935,"n":109,"o":7.9358,"t":"2026-10-19T17:50:00Z","v":6884,"vw":7.950843},{"c":7.9701,"h":7.9895,"l":7.9701,"n":114,"o":7.975,"t":"2026-10-19T17:55:00Z","v":9181,"vw":7.977381},{"c":7.955,"h":7.98,"l":7.955,"n":72,"o":7.98,"t":"2026-10-19T18:00:00Z","v":3514,"vw":7.961275},{"c":7.945,"h":7.96,"l":7.945,"n":81,"o":7.955,"t":"2026-10-19T18:05:00Z","v":9781,"vw":7.954933},{"c":7.97,"h":7.97,"l":7.94,"n":130,"o":7.945,"t":"2026-10-19T18:10:00Z","v":6576,"vw":7.958969},{"c":8,"h":8.02,"l":7.97,"n":167,"o":7.97,"t":"2026-10-19T18:15:00Z","v":28203,"vw":8.001319},{"c":8.005,"h":8.0071,"l":7.9921,"n":68,"o":8,"t":"2026-10-19T18:20:00Z","v":7832,"vw":8.001222},{"c":7.98,"h":8.01,"l":7.98,"n":79,"o":8.01,"t":"2026-10-19T18:25:00Z","v":5582,"vw":7.995521},{"c":7.98,"h":7.985,"l":7.98,"n":38,"o":7.98,"t":"2026-10-19T18:30:00Z","v":2426,"vw":7.981568},{"c":7.985,"h":7.985,"l":7.975,"n":49,"o":7.975,"t":"2026-10-19T18:35:00Z","v":1665,"vw":7.983499},{"c":7.99,"h":7.99,"l":7.98,"n":114,"o":7.985,"t":"2026-10-19T18:40:00Z","v":7725,"vw":7.981613},{"c":8,"h":8.01,"l":7.99,"n":177,"o":7.99,"t":"2026-10-19T18:45:00Z","v":10942,"vw":8.000599},{"c":8.0065,"h":8.0065,"l":7.995,"n":117,"o":7.995,"t":"2026-10-19T18:50:00Z","v":9502,"vw":8.003234},{"c":8.015,"h":8.03,"l":8.005,"n":163,"o":8.005,"t":"2026-10-19T18:55:00Z","v":12564,"vw":8.014214},{"c":8.025,"h":8.025,"l":8.01,"n":123,"o":8.01,"t":"2026-10-19T19:00:00Z","v":5421,"vw":8.017699},{"c":8.03,"h":8.04,"l":8.0261,"n":112,"o":8.03,"t":"2026-10-19T19:05:00Z","v":4452,"vw":8.029132},{"c":8.0324,"h":8.045,"l":8.03,"n":126,"o":8.03,"t":"2026-10-19T19:10:00Z","v":10147,"vw":8.040891},{"c":8.065,"h":8.07,"l":8.0317,"n":142,"o":8.04,"t":"2026-10-19T19:15:00Z","v":14316,"vw":8.050706},{"c":8.055,"h":8.07,"l":8.05,"n":178,"o":8.065,"t":"2026-10-19T19:20:00Z","v":10212,"vw":8.062002},{"c":8.045,"h":8.055,"l":8.045,"n":211,"o":8.0512,"t":"2026-10-19T19:25:00Z","v":9359,"vw":8.049688},{"c":8.085,"h":8.09,"l":8.05,"n":208,"o":8.05,"t":"2026-10-19T19:30:00Z","v":18327,"vw":8.072092},{"c":8.0679,"h":8.095,"l":8.06,"n":232,"o":8.085,"t":"2026-10-19T19:35:00Z","v":20791,"vw":8.078868},{"c":8.11,"h":8.12,"l":8.07,"n":257,"o":8.07,"t":"2026-10-19T19:40:00Z","v":23102,"vw":8.102724},{"c":8.085,"h":8.1199,"l":8.08,"n":164,"o":8.11,"t":"2026-10-19T19:45:00Z","v":12063,"vw":8.101134},{"c":8.07,"h":8.09,"l":8.0601,"n":364,"o":8.085,"t":"2026-10-19T19:50:00Z","v":23963,"vw":8.07535},{"c":8.045,"h":8.075,"l":8.04,"n":1109,"o":8.075,"t":"2026-10-19T19:55:00Z","v":74055,"vw":8.064691},{"c":8.05,"h":8.05,"l":8.05,"n":19,"o":8.05,"t":"2026-10-19T20:00:00Z","v":78476,"vw":8.05},{"c":8.07,"h":8.07,"l":8.07,"n":2,"o":8.07,"t":"2026-10-19T20:15:00Z","v":189,"vw":8.07},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-19T20:35:00Z","v":180,"vw":8.06},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T12:35:00Z","v":500,"vw":8.2},{"c":8.08,"h":8.08,"l":8.05,"n":7,"o":8.0732,"t":"2026-10-20T12:45:00Z","v":1105,"vw":8.069556},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-20T12:55:00Z","v":200,"vw":8},{"c":8.0188,"h":8.0188,"l":8.0188,"n":1,"o":8.0188,"t":"2026-10-20T13:05:00Z","v":200,"vw":8.0188},{"c":8.06,"h":8.06,"l":8.06,"n":2,"o":8.06,"t":"2026-10-20T13:20:00Z","v":269,"vw":8.06},{"c":8.105,"h":8.18,"l":8.1,"n":84,"o":8.17,"t":"2026-10-20T13:30:00Z","v":8022,"vw":8.154125},{"c":8.16,"h":8.16,"l":8.09,"n":67,"o":8.09,"t":"2026-10-20T13:35:00Z","v":5044,"vw":8.137793},{"c":8.15,"h":8.19,"l":8.1468,"n":113,"o":8.15,"t":"2026-10-20T13:40:00Z","v":11428,"vw":8.165394},{"c":8.3601,"h":8.38,"l":8.16,"n":149,"o":8.16,"t":"2026-10-20T13:45:00Z","v":10306,"vw":8.288524},{"c":8.35,"h":8.39,"l":8.3001,"n":120,"o":8.38,"t":"2026-10-20T13:50:00Z","v":9012,"vw":8.343356},{"c":8.37,"h":8.37,"l":8.305,"n":108,"o":8.3279,"t":"2026-10-20T13:55:00Z","v":5542,"vw":8.328769},{"c":8.32,"h":8.37,"l":8.316,"n":177,"o":8.3625,"t":"2026-10-20T14:00:00Z","v":20648,"vw":8.341495},{"c":8.31,"h":8.325,"l":8.29,"n":98,"o":8.29,"t":"2026-10-20T14:05:00Z","v":6334,"vw":8.307041},{"c":8.31,"h":8.34,"l":8.31,"n":51,"o":8.32,"t":"2026-10-20T14:10:00Z","v":1988,"vw":8.324643},{"c":8.305,"h":8.32,"l":8.3,"n":60,"o":8.3199,"t":"2026-10-20T14:15:00Z","v":6866,"vw":8.308809},{"c":8.35,"h":8.36,"l":8.285,"n":133,"o":8.305,"t":"2026-10-20T14:20:00Z","v":15067,"vw":8.313738},{"c":8.34,"h":8.35,"l":8.33,"n":120,"o":8.3332,"t":"2026-10-20T14:25:00Z","v":10550,"vw":8.339538},{"c":8.42,"h":8.44,"l":8.345,"n":241,"o":8.345,"t":"2026-10-20T14:30:00Z","v":28962,"vw":8.398826},{"c":8.3759,"h":8.435,"l":8.3759,"n":69,"o":8.43,"t":"2026-10-20T14:35:00Z","v":9553,"vw":8.404516},{"c":8.3784,"h":8.3999,"l":8.3712,"n":97,"o":8.3899,"t":"2026-10-20T14:40:00Z","v":7311,"vw":8.382954},{"c":8.37,"h":8.4,"l":8.36,"n":222,"o":8.39,"t":"2026-10-20T14:45:00Z","v":14892,"vw":8.368094},{"c":8.46,"h":8.47,"l":8.365,"n":134,"o":8.365,"t":"2026-10-20T14:50:00Z","v":9915,"vw":8.412408},{"c":8.425,"h":8.46,"l":8.425,"n":168,"o":8.45,"t":"2026-10-20T14:55:00Z","v":7271,"vw":8.447918},{"c":8.41,"h":8.43,"l":8.4001,"n":101,"o":8.4208,"t":"2026-10-20T15:00:00Z","v":15958,"vw":8.412943},{"c":8.415,"h":8.42,"l":8.39,"n":93,"o":8.39,"t":"2026-10-20T15:05:00Z","v":5423,"vw":8.406233},{"c":8.32,"h":8.4,"l":8.305,"n":216,"o":8.4,"t":"2026-10-20T15:10:00Z","v":17429,"vw":8.328281},{"c":8.33,"h":8.36,"l":8.32,"n":122,"o":8.33,"t":"2026-10-20T15:15:00Z","v":8565,"vw":8.328104},{"c":8.335,"h":8.335,"l":8.31,"n":126,"o":8.3201,"t":"2026-10-20T15:20:00Z","v":5281,"vw":8.324224},{"c":8.33,"h":8.335,"l":8.33,"n":77,"o":8.335,"t":"2026-10-20T15:25:00Z","v":2277,"vw":8.331154},{"c":8.315,"h":8.33,"l":8.3113,"n":87,"o":8.3113,"t":"2026-10-20T15:30:00Z","v":2593,"vw":8.314841},{"c":8.3199,"h":8.32,"l":8.31,"n":58,"o":8.315,"t":"2026-10-20T15:35:00Z","v":8105,"vw":8.316982},{"c":8.32,"h":8.335,"l":8.32,"n":118,"o":8.32,"t":"2026-10-20T15:40:00Z","v":7812,"vw":8.327646},{"c":8.31,"h":8.31,"l":8.295,"n":120,"o":8.3,"t":"2026-10-20T15:45:00Z","v":5019,"vw":8.298454},{"c":8.32,"h":8.32,"l":8.3,"n":86,"o":8.3026,"t":"2026-10-20T15:50:00Z","v":3514,"vw":8.308215},{"c":8.3,"h":8.33,"l":8.29,"n":100,"o":8.315,"t":"2026-10-20T15:55:00Z","v":3968,"vw":8.304749},{"c":8.29,"h":8.31,"l":8.285,"n":146,"o":8.31,"t":"2026-10-20T16:00:00Z","v":4410,"vw":8.29616},{"c":8.29,"h":8.295,"l":8.29,"n":76,"o":8.29,"t":"2026-10-20T16:05:00Z","v":4820,"vw":8.293922},{"c":8.29,"h":8.29,"l":8.26,"n":126,"o":8.27,"t":"2026-10-20T16:10:00Z","v":6823,"vw":8.270815},{"c":8.27,"h":8.29,"l":8.265,"n":74,"o":8.29,"t":"2026-10-20T16:15:00Z","v":2268,"vw":8.277192},{"c":8.26,"h":8.275,"l":8.26,"n":47,"o":8.27,"t":"2026-10-20T16:20:00Z","v":1802,"vw":8.267807},{"c":8.275,"h":8.275,"l":8.26,"n":119,"o":8.26,"t":"2026-10-20T16:25:00Z","v":2860,"vw":8.265081},{"c":8.27,"h":8.2852,"l":8.27,"n":80,"o":8.27,"t":"2026-10-20T16:30:00Z","v":3276,"vw":8.276386},{"c":8.27,"h":8.27,"l":8.2502,"n":49,"o":8.26,"t":"2026-10-20T16:35:00Z","v":7413,"vw":8.264042},{"c":8.27,"h":8.285,"l":8.27,"n":98,"o":8.27,"t":"2026-10-20T16:40:00Z","v":8575,"vw":8.280775},{"c":8.32,"h":8.32,"l":8.27,"n":98,"o":8.27,"t":"2026-10-20T16:45:00Z","v":3790,"vw":8.292642},{"c":8.32,"h":8.32,"l":8.305,"n":72,"o":8.31,"t":"2026-10-20T16:50:00Z","v":2240,"vw":8.311347},{"c":8.31,"h":8.31,"l":8.31,"n":9,"o":8.31,"t":"2026-10-20T16:55:00Z","v":316,"vw":8.31},{"c":8.305,"h":8.32,"l":8.3,"n":54,"o":8.32,"t":"2026-10-20T17:00:00Z","v":2054,"vw":8.310977},{"c":8.31,"h":8.31,"l":8.31,"n":20,"o":8.31,"t":"2026-10-20T17:05:00Z","v":444,"vw":8.31},{"c":8.31,"h":8.31,"l":8.305,"n":78,"o":8.31,"t":"2026-10-20T17:15:00Z","v":3138,"vw":8.309448},{"c":8.312,"h":8.32,"l":8.312,"n":45,"o":8.3184,"t":"2026-10-20T17:20:00Z","v":2232,"vw":8.315112},{"c":8.32,"h":8.32,"l":8.3101,"n":24,"o":8.3101,"t":"2026-10-20T17:25:00Z","v":6874,"vw":8.316796},{"c":8.322,"h":8.33,"l":8.32,"n":88,"o":8.32,"t":"2026-10-20T17:30:00Z","v":4626,"vw":8.328106},{"c":8.295,"h":8.332,"l":8.29,"n":79,"o":8.332,"t":"2026-10-20T17:35:00Z","v":5280,"vw":8.316601},{"c":8.3,"h":8.3,"l":8.2996,"n":12,"o":8.2996,"t":"2026-10-20T17:40:00Z","v":1353,"vw":8.299631},{"c":8.3,"h":8.3,"l":8.2913,"n":27,"o":8.2913,"t":"2026-10-20T17:45:00Z","v":771,"vw":8.29478},{"c":8.3,"h":8.3,"l":8.3,"n":28,"o":8.3,"t":"2026-10-20T17:50:00Z","v":719,"vw":8.3},{"c":8.28,"h":8.3,"l":8.2701,"n":94,"o":8.3,"t":"2026-10-20T17:55:00Z","v":19583,"vw":8.281539},{"c":8.29,"h":8.29,"l":8.28,"n":128,"o":8.28,"t":"2026-10-20T18:00:00Z","v":10169,"vw":8.281356},{"c":8.29,"h":8.29,"l":8.28,"n":30,"o":8.28,"t":"2026-10-20T18:05:00Z","v":1399,"vw":8.282183},{"c":8.26,"h":8.29,"l":8.252,"n":90,"o":8.28,"t":"2026-10-20T18:10:00Z","v":4928,"vw":8.268985},{"c":8.245,"h":8.26,"l":8.245,"n":69,"o":8.26,"t":"2026-10-20T18:15:00Z","v":3265,"vw":8.248184},{"c":8.235,"h":8.245,"l":8.23,"n":97,"o":8.245,"t":"2026-10-20T18:20:00Z","v":4070,"vw":8.237385},{"c":8.23,"h":8.24,"l":8.23,"n":101,"o":8.236,"t":"2026-10-20T18:25:00Z","v":2751,"vw":8.237971},{"c":8.21,"h":8.238,"l":8.2,"n":85,"o":8.238,"t":"2026-10-20T18:30:00Z","v":4251,"vw":8.217772},{"c":8.21,"h":8.22,"l":8.2001,"n":108,"o":8.22,"t":"2026-10-20T18:35:00Z","v":19179,"vw":8.210093},{"c":8.21,"h":8.22,"l":8.19,"n":147,"o":8.22,"t":"2026-10-20T18:40:00Z","v":7372,"vw":8.206266},{"c":8.22,"h":8.235,"l":8.22,"n":102,"o":8.22,"t":"2026-10-20T18:45:00Z","v":3933,"vw":8.223561},{"c":8.23,"h":8.23,"l":8.2183,"n":50,"o":8.22,"t":"2026-10-20T18:50:00Z","v":3843,"vw":8.221644},{"c":8.22,"h":8.23,"l":8.21,"n":58,"o":8.23,"t":"2026-10-20T18:55:00Z","v":4965,"vw":8.223049},{"c":8.22,"h":8.22,"l":8.21,"n":79,"o":8.215,"t":"2026-10-20T19:00:00Z","v":4602,"vw":8.218269},{"c":8.2,"h":8.215,"l":8.2,"n":47,"o":8.215,"t":"2026-10-20T19:05:00Z","v":2388,"vw":8.211037},{"c":8.19,"h":8.2,"l":8.185,"n":80,"o":8.2,"t":"2026-10-20T19:10:00Z","v":3867,"vw":8.191824},{"c":8.2,"h":8.2,"l":8.19,"n":103,"o":8.19,"t":"2026-10-20T19:15:00Z","v":6041,"vw":8.196836},{"c":8.17,"h":8.19,"l":8.16,"n":138,"o":8.19,"t":"2026-10-20T19:20:00Z","v":6911,"vw":8.169133},{"c":8.19,"h":8.19,"l":8.18,"n":119,"o":8.18,"t":"2026-10-20T19:25:00Z","v":4364,"vw":8.181122},{"c":8.2,"h":8.215,"l":8.19,"n":306,"o":8.19,"t":"2026-10-20T19:30:00Z","v":11181,"vw":8.202853},{"c":8.18,"h":8.2,"l":8.18,"n":259,"o":8.2,"t":"2026-10-20T19:35:00Z","v":9773,"vw":8.19051},{"c":8.195,"h":8.2,"l":8.19,"n":260,"o":8.19,"t":"2026-10-20T19:40:00Z","v":7439,"vw":8.194198},{"c":8.18,"h":8.196,"l":8.17,"n":369,"o":8.196,"t":"2026-10-20T19:45:00Z","v":16524,"vw":8.182812},{"c":8.2,"h":8.22,"l":8.18,"n":318,"o":8.18,"t":"2026-10-20T19:50:00Z","v":27689,"vw":8.199473},{"c":8.24,"h":8.245,"l":8.21,"n":968,"o":8.21,"t":"2026-10-20T19:55:00Z","v":59274,"vw":8.227578},{"c":8.24,"h":8.2694,"l":8.22,"n":30,"o":8.22,"t":"2026-10-20T20:00:00Z","v":74286,"vw":8.221229},{"c":8.2524,"h":8.2524,"l":8.2524,"n":1,"o":8.2524,"t":"2026-10-20T20:20:00Z","v":3050,"vw":8.2524},{"c":8.27,"h":8.27,"l":8.26,"n":3,"o":8.26,"t":"2026-10-20T21:30:00Z","v":1031,"vw":8.265},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-20T21:40:00Z","v":100,"vw":8.28},{"c":8.3022,"h":8.3022,"l":8.3022,"n":1,"o":8.3022,"t":"2026-10-20T22:20:00Z","v":250,"vw":8.3022},{"c":8.2852,"h":8.2852,"l":8.2852,"n":2,"o":8.2852,"t":"2026-10-20T22:25:00Z","v":115,"vw":8.2852},{"c":8.3087,"h":8.3087,"l":8.3087,"n":1,"o":8.3087,"t":"2026-10-20T22:50:00Z","v":100,"vw":8.3087},{"c":8.3029,"h":8.3029,"l":8.3029,"n":1,"o":8.3029,"t":"2026-10-20T23:30:00Z","v":100,"vw":8.3029},{"c":8.25,"h":8.25,"l":8.25,"n":5,"o":8.25,"t":"2026-10-21T08:00:00Z","v":363,"vw":8.25},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-21T12:20:00Z","v":150,"vw":8.41},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-21T12:40:00Z","v":120,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-21T12:50:00Z","v":500,"vw":8.3},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-21T13:05:00Z","v":316,"vw":8.28},{"c":8.27,"h":8.32,"l":8.27,"n":3,"o":8.32,"t":"2026-10-21T13:20:00Z","v":2418,"vw":8.278333},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-21T13:25:00Z","v":300,"vw":8.37},{"c":8.1921,"h":8.36,"l":8.1921,"n":148,"o":8.27,"t":"2026-10-21T13:30:00Z","v":19896,"vw":8.237104},{"c":8.2132,"h":8.25,"l":8.1821,"n":56,"o":8.2,"t":"2026-10-21T13:35:00Z","v":13055,"vw":8.219646},{"c":8.195,"h":8.26,"l":8.18,"n":107,"o":8.235,"t":"2026-10-21T13:40:00Z","v":5410,"vw":8.21809},{"c":8.25,"h":8.25,"l":8.1839,"n":73,"o":8.1839,"t":"2026-10-21T13:45:00Z","v":3247,"vw":8.22258},{"c":8.21,"h":8.2465,"l":8.21,"n":47,"o":8.2323,"t":"2026-10-21T13:50:00Z","v":3068,"vw":8.230744},{"c":8.2098,"h":8.2341,"l":8.185,"n":44,"o":8.185,"t":"2026-10-21T13:55:00Z","v":3283,"vw":8.217632},{"c":8.13,"h":8.2,"l":8.13,"n":119,"o":8.2,"t":"2026-10-21T14:00:00Z","v":20779,"vw":8.161576},{"c":8.11,"h":8.12,"l":8.1,"n":78,"o":8.1,"t":"2026-10-21T14:05:00Z","v":5536,"vw":8.110033},{"c":8.1,"h":8.11,"l":8.08,"n":77,"o":8.11,"t":"2026-10-21T14:10:00Z","v":4139,"vw":8.099965},{"c":8.1,"h":8.11,"l":8.09,"n":113,"o":8.11,"t":"2026-10-21T14:15:00Z","v":5342,"vw":8.102365},{"c":8.1,"h":8.1,"l":8.0647,"n":88,"o":8.075,"t":"2026-10-21T14:20:00Z","v":4392,"vw":8.083682},{"c":8.086,"h":8.12,"l":8.086,"n":58,"o":8.1,"t":"2026-10-21T14:25:00Z","v":2139,"vw":8.107463},{"c":8.09,"h":8.1075,"l":8.077,"n":62,"o":8.077,"t":"2026-10-21T14:30:00Z","v":4691,"vw":8.089597},{"c":8.05,"h":8.085,"l":8.05,"n":169,"o":8.085,"t":"2026-10-21T14:35:00Z","v":6681,"vw":8.067719},{"c":8.0722,"h":8.0722,"l":8.04,"n":147,"o":8.045,"t":"2026-10-21T14:40:00Z","v":7523,"vw":8.05693},{"c":8.08,"h":8.08,"l":8.0661,"n":95,"o":8.075,"t":"2026-10-21T14:45:00Z","v":6848,"vw":8.070933},{"c":8.09,"h":8.11,"l":8.09,"n":52,"o":8.09,"t":"2026-10-21T14:50:00Z","v":2212,"vw":8.100758},{"c":8.09,"h":8.09,"l":8.0705,"n":39,"o":8.08,"t":"2026-10-21T14:55:00Z","v":3140,"vw":8.086453},{"c":8.055,"h":8.08,"l":8.055,"n":55,"o":8.07,"t":"2026-10-21T15:00:00Z","v":5773,"vw":8.075702},{"c":8.05,"h":8.0599,"l":8.03,"n":88,"o":8.0599,"t":"2026-10-21T15:05:00Z","v":5608,"vw":8.047904},{"c":8.07,"h":8.07,"l":8.05,"n":55,"o":8.05,"t":"2026-10-21T15:10:00Z","v":2618,"vw":8.063067},{"c":8.09,"h":8.09,"l":8.08,"n":60,"o":8.08,"t":"2026-10-21T15:15:00Z","v":2660,"vw":8.081207},{"c":8.07,"h":8.0961,"l":8.07,"n":71,"o":8.0961,"t":"2026-10-21T15:20:00Z","v":1998,"vw":8.086183},{"c":8.11,"h":8.11,"l":8.07,"n":74,"o":8.07,"t":"2026-10-21T15:25:00Z","v":7805,"vw":8.10264},{"c":8.1022,"h":8.116,"l":8.1022,"n":13,"o":8.116,"t":"2026-10-21T15:30:00Z","v":710,"vw":8.1045},{"c":8.1099,"h":8.1099,"l":8.09,"n":76,"o":8.1,"t":"2026-10-21T15:35:00Z","v":5369,"vw":8.10351},{"c":8.1,"h":8.1036,"l":8.1,"n":31,"o":8.1036,"t":"2026-10-21T15:40:00Z","v":2175,"vw":8.100634},{"c":8.08,"h":8.1082,"l":8.08,"n":67,"o":8.1082,"t":"2026-10-21T15:45:00Z","v":15254,"vw":8.09489},{"c":8.0705,"h":8.09,"l":8.0673,"n":77,"o":8.0881,"t":"2026-10-21T15:50:00Z","v":5033,"vw":8.077519},{"c":8.07,"h":8.0775,"l":8.07,"n":14,"o":8.0775,"t":"2026-10-21T15:55:00Z","v":1029,"vw":8.074167},{"c":8.06,"h":8.08,"l":8.06,"n":81,"o":8.07,"t":"2026-10-21T16:00:00Z","v":4556,"vw":8.071774},{"c":8.06,"h":8.07,"l":8.05,"n":79,"o":8.07,"t":"2026-10-21T16:05:00Z","v":5891,"vw":8.063242},{"c":8.0699,"h":8.0699,"l":8.05,"n":59,"o":8.06,"t":"2026-10-21T16:10:00Z","v":4237,"vw":8.059972},{"c":8.06,"h":8.065,"l":8.0501,"n":73,"o":8.065,"t":"2026-10-21T16:15:00Z","v":9917,"vw":8.059026},{"c":8.06,"h":8.0638,"l":8.06,"n":67,"o":8.0626,"t":"2026-10-21T16:20:00Z","v":5719,"vw":8.061718},{"c":8.05,"h":8.06,"l":8.05,"n":93,"o":8.06,"t":"2026-10-21T16:25:00Z","v":9520,"vw":8.055425},{"c":8.03,"h":8.0589,"l":8.03,"n":59,"o":8.055,"t":"2026-10-21T16:30:00Z","v":4198,"vw":8.048281},{"c":8.1,"h":8.1,"l":8.0399,"n":180,"o":8.04,"t":"2026-10-21T16:35:00Z","v":18447,"vw":8.064344},{"c":8.095,"h":8.12,"l":8.09,"n":72,"o":8.11,"t":"2026-10-21T16:40:00Z","v":3641,"vw":8.1077},{"c":8.075,"h":8.095,"l":8.07,"n":59,"o":8.095,"t":"2026-10-21T16:45:00Z","v":3722,"vw":8.080379},{"c":8.0724,"h":8.08,"l":8.0724,"n":59,"o":8.075,"t":"2026-10-21T16:50:00Z","v":5028,"vw":8.077252},{"c":8.1201,"h":8.13,"l":8.065,"n":248,"o":8.075,"t":"2026-10-21T16:55:00Z","v":17926,"vw":8.103148},{"c":8.1,"h":8.13,"l":8.09,"n":93,"o":8.13,"t":"2026-10-21T17:00:00Z","v":4079,"vw":8.110582},{"c":8.095,"h":8.1,"l":8.0911,"n":24,"o":8.1,"t":"2026-10-21T17:05:00Z","v":1413,"vw":8.095146},{"c":8.075,"h":8.095,"l":8.075,"n":52,"o":8.095,"t":"2026-10-21T17:10:00Z","v":2015,"vw":8.092693},{"c":8.07,"h":8.075,"l":8.07,"n":34,"o":8.07,"t":"2026-10-21T17:15:00Z","v":1599,"vw":8.072535},{"c":8.065,"h":8.08,"l":8.065,"n":51,"o":8.0789,"t":"2026-10-21T17:20:00Z","v":2651,"vw":8.073948},{"c":8.065,"h":8.0677,"l":8.06,"n":49,"o":8.0677,"t":"2026-10-21T17:25:00Z","v":3118,"vw":8.064755},{"c":8.06,"h":8.0676,"l":8.06,"n":96,"o":8.065,"t":"2026-10-21T17:30:00Z","v":5296,"vw":8.06148},{"c":8.0423,"h":8.0634,"l":8.0423,"n":107,"o":8.06,"t":"2026-10-21T17:35:00Z","v":6817,"vw":8.055148},{"c":8.03,"h":8.05,"l":8.03,"n":112,"o":8.05,"t":"2026-10-21T17:40:00Z","v":6228,"vw":8.043039},{"c":8.025,"h":8.025,"l":8.02,"n":42,"o":8.025,"t":"2026-10-21T17:45:00Z","v":2595,"vw":8.024424}],"history":[{"c":1.61,"h":1.64,"l":1.564,"n":9571,"o":1.62,"t":"2024-10-21T04:00:00Z","v":4313654,"vw":1.601621},{"c":1.66,"h":1.69,"l":1.6,"n":10717,"o":1.61,"t":"2024-10-22T04:00:00Z","v":5200663,"vw":1.655047},{"c":1.57,"h":1.656,"l":1.54,"n":11828,"o":1.65,"t":"2024-10-23T04:00:00Z","v":6322316,"vw":1.589241},{"c":1.6,"h":1.67,"l":1.56,"n":10936,"o":1.59,"t":"2024-10-24T04:00:00Z","v":5358616,"vw":1.611336},{"c":1.56,"h":1.62,"l":1.53,"n":12108,"o":1.6,"t":"2024-10-25T04:00:00Z","v":6135205,"vw":1.574979},{"c":1.79,"h":1.8,"l":1.57,"n":17725,"o":1.61,"t":"2024-10-28T04:00:00Z","v":10484220,"vw":1.706523},{"c":1.79,"h":1.8266,"l":1.74,"n":15260,"o":1.81,"t":"2024-10-29T04:00:00Z","v":8329660,"vw":1.784085},{"c":1.81,"h":1.865,"l":1.77,"n":16520,"o":1.82,"t":"2024-10-30T04:00:00Z","v":9128312,"vw":1.829274},{"c":1.74,"h":1.85,"l":1.72,"n":27971,"o":1.84,"t":"2024-10-31T04:00:00Z","v":18673132,"vw":1.757596},{"c":1.52,"h":1.75,"l":1.5,"n":25204,"o":1.75,"t":"2024-11-01T04:00:00Z","v":20977060,"vw":1.577447},{"c":1.45,"h":1.51,"l":1.42,"n":17865,"o":1.5,"t":"2024-11-04T05:00:00Z","v":11756196,"vw":1.454055},{"c":1.4,"h":1.48,"l":1.39,"n":21903,"o":1.45,"t":"2024-11-05T05:00:00Z","v":11404530,"vw":1.429405},{"c":1.41,"h":1.47,"l":1.38,"n":24625,"o":1.43,"t":"2024-11-06T05:00:00Z","v":13328499,"vw":1.411327},{"c":1.43,"h":1.49,"l":1.41,"n":13986,"o":1.42,"t":"2024-11-07T05:00:00Z","v":8955310,"vw":1.4481},{"c":1.42,"h":1.47,"l":1.39,"n":14703,"o":1.45,"t":"2024-11-08T05:00:00Z","v":9091009,"vw":1.414048},{"c":1.48,"h":1.51,"l":1.4,"n":17025,"o":1.45,"t":"2024-11-11T05:00:00Z","v":13129621,"vw":1.45951},{"c":1.52,"h":1.55,"l":1.46,"n":14780,"o":1.47,"t":"2024-11-12T05:00:00Z","v":8274470,"vw":1.516833},{"c":1.54,"h":1.63,"l":1.53,"n":22253,"o":1.55,"t":"2024-11-13T05:00:00Z","v":16110980,"vw":1.578148},{"c":1.57,"h":1.63,"l":1.5,"n":16592,"o":1.56,"t":"2024-11-14T05:00:00Z","v":11324596,"vw":1.570076},{"c":1.51,"h":1.57,"l":1.47,"n":15222,"o":1.56,"t":"2024-11-15T05:00:00Z","v":8447173,"vw":1.510099},{"c":1.43,"h":1.545,"l":1.43,"n":12451,"o":1.5,"t":"2024-11-18T05:00:00Z","v":7283842,"vw":1.48169},{"c":1.42,"h":1.46,"l":1.39,"n":12988,"o":1.4,"t":"2024-11-19T05:00:00Z","v":8156499,"vw":1.426272},{"c":1.44,"h":1.45,"l":1.39,"n":10348,"o":1.42,"t":"2024-11-20T05:00:00Z","v":5607154,"vw":1.42071},{"c":1.53,"h":1.56,"l":1.4,"n":15634,"o":1.43,"t":"2024-11-21T05:00:00Z","v":11151716,"vw":1.490705},{"c":1.42,"h":1.55,"l":1.4,"n":26145,"o":1.52,"t":"2024-11-22T05:00:00Z","v":24831089,"vw":1.478995},{"c":1.56,"h":1.595,"l":1.4,"n":26777,"o":1.45,"t":"2024-11-25T05:00:00Z","v":22110740,"vw":1.529266},{"c":1.46,"h":1.55,"l":1.44,"n":22161,"o":1.55,"t":"2024-11-26T05:00:00Z","v":17031544,"vw":1.472079},{"c":1.5,"h":1.53,"l":1.46,"n":15477,"o":1.48,"t":"2024-11-27T05:00:00Z","v":9733769,"vw":1.49232},{"c":1.61,"h":1.63,"l":1.5,"n":11260,"o":1.5,"t":"2024-11-29T05:00:00Z","v":9467872,"vw":1.589676},{"c":1.7,"h":1.8,"l":1.62,"n":22313,"o":1.63,"t":"2024-12-02T05:00:00Z","v":20206857,"vw":1.703211},{"c":1.69,"h":1.73,"l":1.64,"n":12222,"o":1.67,"t":"2024-12-03T05:00:00Z","v":7655960,"vw":1.691445},{"c":1.72,"h":1.77,"l":1.685,"n":18051,"o":1.69,"t":"2024-12-04T05:00:00Z","v":11300372,"vw":1.736876},{"c":1.78,"h":1.83,"l":1.66,"n":21150,"o":1.72,"t":"2024-12-05T05:00:00Z","v":14900287,"vw":1.750417},{"c":1.7,"h":1.82,"l":1.67,"n":18268,"o":1.81,"t":"2024-12-06T05:00:00Z","v":13188928,"vw":1.72679},{"c":1.74,"h":1.79,"l":1.7,"n":17154,"o":1.7,"t":"2024-12-09T05:00:00Z","v":11934916,"vw":1.749607},{"c":1.75,"h":1.77,"l":1.67,"n":18126,"o":1.75,"t":"2024-12-10T05:00:00Z","v":9848030,"vw":1.727151},{"c":1.66,"h":1.7501,"l":1.6,"n":21995,"o":1.75,"t":"2024-12-11T05:00:00Z","v":16645228,"vw":1.65732},{"c":1.6,"h":1.67,"l":1.58,"n":15537,"o":1.65,"t":"2024-12-12T05:00:00Z","v":8087190,"vw":1.625174},{"c":1.54,"h":1.595,"l":1.51,"n":15690,"o":1.57,"t":"2024-12-13T05:00:00Z","v":10374596,"vw":1.535217},{"c":1.47,"h":1.5605,"l":1.47,"n":19085,"o":1.56,"t":"2024-12-16T05:00:00Z","v":11687197,"vw":1.49742},{"c":1.47,"h":1.5199,"l":1.42,"n":17260,"o":1.46,"t":"2024-12-17T05:00:00Z","v":10640918,"vw":1.47859},{"c":1.4,"h":1.48,"l":1.36,"n":22059,"o":1.46,"t":"2024-12-18T05:00:00Z","v":16932931,"vw":1.419475},{"c":1.32,"h":1.42,"l":1.31,"n":23036,"o":1.41,"t":"2024-12-19T05:00:00Z","v":17134695,"vw":1.350958},{"c":1.39,"h":1.435,"l":1.275,"n":23360,"o":1.3,"t":"2024-12-20T05:00:00Z","v":24087791,"vw":1.384686},{"c":1.37,"h":1.41,"l":1.36,"n":14400,"o":1.4,"t":"2024-12-23T05:00:00Z","v":9136017,"vw":1.383071},{"c":1.36,"h":1.38,"l":1.33,"n":9989,"o":1.35,"t":"2024-12-24T05:00:00Z","v":5644445,"vw":1.355292},{"c":1.35,"h":1.39,"l":1.33,"n":11341,"o":1.35,"t":"2024-12-26T05:00:00Z","v":7482154,"vw":1.360778},{"c":1.35,"h":1.37,"l":1.31,"n":12929,"o":1.35,"t":"2024-12-27T05:00:00Z","v":12348183,"vw":1.33529},{"c":1.25,"h":1.33,"l":1.23,"n":26518,"o":1.33,"t":"2024-12-30T05:00:00Z","v":16258022,"vw":1.268012},{"c":1.26,"h":1.27,"l":1.21,"n":18780,"o":1.25,"t":"2024-12-31T05:00:00Z","v":14246272,"vw":1.238686},{"c":1.41,"h":1.43,"l":1.29,"n":15262,"o":1.3,"t":"2025-01-02T05:00:00Z","v":12650878,"vw":1.378865},{"c":1.44,"h":1.48,"l":1.4,"n":14372,"o":1.42,"t":"2025-01-03T05:00:00Z","v":14107374,"vw":1.440655},{"c":5.06,"h":5.3,"l":3.05,"n":1628117,"o":3.98,"t":"2025-01-06T05:00:00Z","v":682150133,"vw":4.28922},{"c":5.46,"h":6.45,"l":5.06,"n":1094457,"o":5.43,"t":"2025-01-07T05:00:00Z","v":383995624,"vw":5.788975},{"c":5.35,"h":6.1,"l":4.55,"n":412663,"o":4.63,"t":"2025-01-08T05:00:00Z","v":176972214,"vw":5.443367},{"c":5.11,"h":5.99,"l":4.99,"n":239041,"o":5.7,"t":"2025-01-10T05:00:00Z","v":100456121,"vw":5.359555},{"c":4.45,"h":4.895,"l":4.3,"n":131672,"o":4.88,"t":"2025-01-13T05:00:00Z","v":59464278,"vw":4.498578},{"c":3.81,"h":4.59,"l":3.78,"n":119930,"o":4.31,"t":"2025-01-14T05:00:00Z","v":66189073,"vw":4.05849},{"c":3.93,"h":4.27,"l":3.91,"n":79190,"o":4.05,"t":"2025-01-15T05:00:00Z","v":41306622,"vw":4.093089},{"c":3.99,"h":4.1301,"l":3.86,"n":59656,"o":4,"t":"2025-01-16T05:00:00Z","v":33593437,"vw":3.99165},{"c":3.82,"h":4.3,"l":3.78,"n":68578,"o":4.07,"t":"2025-01-17T05:00:00Z","v":34892262,"vw":3.997252},{"c":3.67,"h":3.93,"l":3.63,"n":51534,"o":3.82,"t":"2025-01-21T05:00:00Z","v":25989886,"vw":3.728004},{"c":3.62,"h":3.74,"l":3.51,"n":43657,"o":3.63,"t":"2025-01-22T05:00:00Z","v":22257084,"vw":3.599434},{"c":3.99,"h":4.09,"l":3.58,"n":70548,"o":3.6,"t":"2025-01-23T05:00:00Z","v":39681577,"vw":3.908406},{"c":4.04,"h":4.15,"l":3.86,"n":44278,"o":3.93,"t":"2025-01-24T05:00:00Z","v":25950167,"vw":4.044089},{"c":3.69,"h":3.99,"l":3.66,"n":44644,"o":3.93,"t":"2025-01-27T05:00:00Z","v":19075081,"vw":3.796576},{"c":3.95,"h":4.005,"l":3.71,"n":36135,"o":3.74,"t":"2025-01-28T05:00:00Z","v":15417598,"vw":3.911525},{"c":4.08,"h":4.25,"l":3.93,"n":57319,"o":3.98,"t":"2025-01-29T05:00:00Z","v":31122252,"vw":4.104936},{"c":4.12,"h":4.3,"l":3.95,"n":39813,"o":4.18,"t":"2025-01-30T05:00:00Z","v":24060946,"vw":4.1008},{"c":4.04,"h":4.27,"l":3.91,"n":41775,"o":4.15,"t":"2025-01-31T05:00:00Z","v":20905643,"vw":4.056885},{"c":4.16,"h":4.16,"l":3.81,"n":40680,"o":3.885,"t":"2025-02-03T05:00:00Z","v":21003605,"vw":4.01808},{"c":4.58,"h":4.71,"l":4.13,"n":77536,"o":4.17,"t":"2025-02-04T05:00:00Z","v":38374349,"vw":4.533226},{"c":4.46,"h":4.605,"l":4.33,"n":44602,"o":4.58,"t":"2025-02-05T05:00:00Z","v":23362502,"vw":4.473294},{"c":4.04,"h":4.44,"l":4,"n":47669,"o":4.43,"t":"2025-02-06T05:00:00Z","v":24081136,"vw":4.145898},{"c":3.95,"h":4.04,"l":3.89,"n":33579,"o":4.03,"t":"2025-02-07T05:00:00Z","v":15792065,"vw":3.944668},{"c":3.85,"h":4.08,"l":3.81,"n":35584,"o":4.01,"t":"2025-02-10T05:00:00Z","v":16858454,"vw":3.89135},{"c":3.72,"h":4.025,"l":3.71,"n":36152,"o":3.82,"t":"2025-02-11T05:00:00Z","v":19148431,"vw":3.849112},{"c":3.65,"h":3.795,"l":3.62,"n":37676,"o":3.7,"t":"2025-02-12T05:00:00Z","v":19578584,"vw":3.68656},{"c":3.9,"h":3.92,"l":3.64,"n":29700,"o":3.66,"t":"2025-02-13T05:00:00Z","v":17025760,"vw":3.799982},{"c":4.06,"h":4.08,"l":3.87,"n":26256,"o":3.93,"t":"2025-02-14T05:00:00Z","v":13601946,"vw":4.013266},{"c":4.06,"h":4.27,"l":3.96,"n":36365,"o":4.08,"t":"2025-02-18T05:00:00Z","v":17566471,"vw":4.088147},{"c":3.86,"h":4.06,"l":3.85,"n":28391,"o":4.04,"t":"2025-02-19T05:00:00Z","v":14638536,"vw":3.919757},{"c":3.85,"h":3.92,"l":3.71,"n":30567,"o":3.87,"t":"2025-02-20T05:00:00Z","v":12557021,"vw":3.793527},{"c":3.76,"h":4.19,"l":3.75,"n":52558,"o":4.16,"t":"2025-02-21T05:00:00Z","v":25585177,"vw":3.920456},{"c":4.01,"h":4.29,"l":3.73,"n":75790,"o":3.82,"t":"2025-02-24T05:00:00Z","v":41914694,"vw":4.027893},{"c":3.84,"h":4.02,"l":3.7,"n":45248,"o":3.99,"t":"2025-02-25T05:00:00Z","v":24286322,"vw":3.816572},{"c":3.6,"h":3.9201,"l":3.5,"n":39827,"o":3.86,"t":"2025-02-26T05:00:00Z","v":28295531,"vw":3.699339},{"c":3.52,"h":3.79,"l":3.45,"n":47834,"o":3.65,"t":"2025-02-27T05:00:00Z","v":36269306,"vw":3.624451},{"c":3.03,"h":3.08,"l":2.555,"n":104820,"o":2.96,"t":"2025-02-28T05:00:00Z","v":68820308,"vw":2.879973},{"c":2.84,"h":3.095,"l":2.7601,"n":52885,"o":3.04,"t":"2025-03-03T05:00:00Z","v":31590613,"vw":2.938685},{"c":3.01,"h":3.1,"l":2.67,"n":51979,"o":2.685,"t":"2025-03-04T05:00:00Z","v":30014944,"vw":2.939263},{"c":3.08,"h":3.125,"l":2.96,"n":27684,"o":3.02,"t":"2025-03-05T05:00:00Z","v":16593602,"vw":3.055185},{"c":2.99,"h":3.1,"l":2.93,"n":31130,"o":2.99,"t":"2025-03-06T05:00:00Z","v":21357823,"vw":3.019886},{"c":3.18,"h":3.23,"l":2.92,"n":33527,"o":2.94,"t":"2025-03-07T05:00:00Z","v":20577253,"vw":3.105421},{"c":3.01,"h":3.28,"l":2.92,"n":50351,"o":3.105,"t":"2025-03-10T04:00:00Z","v":27651646,"vw":3.042496},{"c":3.09,"h":3.15,"l":2.91,"n":34593,"o":3.005,"t":"2025-03-11T04:00:00Z","v":21021514,"vw":3.033733},{"c":3.1,"h":3.195,"l":3.04,"n":26881,"o":3.15,"t":"2025-03-12T04:00:00Z","v":20212703,"vw":3.098343},{"c":2.95,"h":3.14,"l":2.95,"n":26711,"o":3.08,"t":"2025-03-13T04:00:00Z","v":15958878,"vw":2.997057},{"c":3.18,"h":3.18,"l":2.9707,"n":24057,"o":2.99,"t":"2025-03-14T04:00:00Z","v":13539595,"vw":3.086651},{"c":3.21,"h":3.3,"l":3.15,"n":22485,"o":3.16,"t":"2025-03-17T04:00:00Z","v":10817151,"vw":3.240541},{"c":3.09,"h":3.2,"l":3.07,"n":21165,"o":3.18,"t":"2025-03-18T04:00:00Z","v":12147339,"vw":3.122451},{"c":3.18,"h":3.21,"l":3.09,"n":19207,"o":3.11,"t":"2025-03-19T04:00:00Z","v":10076263,"vw":3.149881},{"c":3.08,"h":3.18,"l":3.05,"n":22037,"o":3.15,"t":"2025-03-20T04:00:00Z","v":11108212,"vw":3.108609},{"c":3.18,"h":3.18,"l":3,"n":18335,"o":3.01,"t":"2025-03-21T04:00:00Z","v":11827156,"vw":3.112675},{"c":3.27,"h":3.27,"l":3.15,"n":23589,"o":3.23,"t":"2025-03-24T04:00:00Z","v":11883699,"vw":3.212124},{"c":3.31,"h":3.31,"l":3.19,"n":17316,"o":3.28,"t":"2025-03-25T04:00:00Z","v":8774271,"vw":3.261621},{"c":3.08,"h":3.35,"l":3.06,"n":23909,"o":3.32,"t":"2025-03-26T04:00:00Z","v":11616943,"vw":3.144299},{"c":3.02,"h":3.11,"l":2.99,"n":21029,"o":3.06,"t":"2025-03-27T04:00:00Z","v":11352390,"vw":3.045708},{"c":2.9,"h":3.0226,"l":2.87,"n":23394,"o":2.99,"t":"2025-03-28T04:00:00Z","v":14230706,"vw":2.917173},{"c":2.92,"h":2.99,"l":2.78,"n":20717,"o":2.86,"t":"2025-03-31T04:00:00Z","v":13240600,"vw":2.913865},{"c":2.96,"h":2.98,"l":2.86,"n":17322,"o":2.92,"t":"2025-04-01T04:00:00Z","v":10731973,"vw":2.928739},{"c":3.15,"h":3.15,"l":2.87,"n":21375,"o":2.91,"t":"2025-04-02T04:00:00Z","v":11979466,"vw":3.079861},{"c":3.02,"h":3.06,"l":2.91,"n":25022,"o":2.93,"t":"2025-04-03T04:00:00Z","v":12889910,"vw":2.993625},{"c":2.8,"h":2.9,"l":2.62,"n":34620,"o":2.88,"t":"2025-04-04T04:00:00Z","v":19112222,"vw":2.76716},{"c":2.74,"h":3,"l":2.5,"n":35861,"o":2.57,"t":"2025-04-07T04:00:00Z","v":20812804,"vw":2.729454},{"c":2.61,"h":2.89,"l":2.52,"n":26227,"o":2.88,"t":"2025-04-08T04:00:00Z","v":12573879,"vw":2.672804},{"c":2.92,"h":2.975,"l":2.525,"n":39640,"o":2.58,"t":"2025-04-09T04:00:00Z","v":24663421,"vw":2.766753},{"c":2.76,"h":2.89,"l":2.68,"n":25831,"o":2.89,"t":"2025-04-10T04:00:00Z","v":15989315,"vw":2.771974},{"c":2.85,"h":2.86,"l":2.72,"n":23758,"o":2.76,"t":"2025-04-11T04:00:00Z","v":14139255,"vw":2.788371},{"c":2.88,"h":2.98,"l":2.86,"n":23715,"o":2.94,"t":"2025-04-14T04:00:00Z","v":14054247,"vw":2.905417},{"c":2.99,"h":3.05,"l":2.865,"n":22107,"o":2.9,"t":"2025-04-15T04:00:00Z","v":13085069,"vw":2.979806},{"c":2.87,"h":2.95,"l":2.78,"n":22331,"o":2.9,"t":"2025-04-16T04:00:00Z","v":14166173,"vw":2.87089},{"c":2.99,"h":2.99,"l":2.83,"n":21724,"o":2.88,"t":"2025-04-17T04:00:00Z","v":13479916,"vw":2.910004},{"c":2.85,"h":2.965,"l":2.76,"n":16318,"o":2.94,"t":"2025-04-21T04:00:00Z","v":9798564,"vw":2.827669},{"c":3,"h":3.02,"l":2.875,"n":19332,"o":2.89,"t":"2025-04-22T04:00:00Z","v":11141234,"vw":2.961761},{"c":2.92,"h":3.105,"l":2.82,"n":50233,"o":3.05,"t":"2025-04-23T04:00:00Z","v":26062897,"vw":2.932212},{"c":2.99,"h":3.03,"l":2.9101,"n":17071,"o":2.92,"t":"2025-04-24T04:00:00Z","v":10882131,"vw":2.976909},{"c":3.02,"h":3.05,"l":2.9501,"n":18645,"o":3,"t":"2025-04-25T04:00:00Z","v":10117935,"vw":3.004996},{"c":3.13,"h":3.15,"l":3.02,"n":21811,"o":3.03,"t":"2025-04-28T04:00:00Z","v":14642972,"vw":3.103921},{"c":3.1,"h":3.245,"l":3.08,"n":28011,"o":3.13,"t":"2025-04-29T04:00:00Z","v":17415156,"vw":3.125902},{"c":3,"h":3.03,"l":2.91,"n":23471,"o":2.99,"t":"2025-04-30T04:00:00Z","v":12470921,"vw":2.980373},{"c":2.93,"h":3.08,"l":2.9,"n":31075,"o":3.08,"t":"2025-05-01T04:00:00Z","v":15789859,"vw":2.957815},{"c":2.42,"h":2.7088,"l":2.4,"n":73570,"o":2.64,"t":"2025-05-02T04:00:00Z","v":45289367,"vw":2.516785},{"c":2.52,"h":2.52,"l":2.28,"n":44521,"o":2.39,"t":"2025-05-05T04:00:00Z","v":31092326,"vw":2.415551},{"c":2.61,"h":2.62,"l":2.42,"n":36033,"o":2.44,"t":"2025-05-06T04:00:00Z","v":28448967,"vw":2.557757},{"c":2.61,"h":2.7,"l":2.56,"n":30746,"o":2.61,"t":"2025-05-07T04:00:00Z","v":25881289,"vw":2.62895},{"c":2.7,"h":2.73,"l":2.5946,"n":28765,"o":2.63,"t":"2025-05-08T04:00:00Z","v":17824115,"vw":2.68691},{"c":2.69,"h":2.87,"l":2.67,"n":30920,"o":2.73,"t":"2025-05-09T04:00:00Z","v":24616812,"vw":2.752836},{"c":2.84,"h":2.93,"l":2.81,"n":33469,"o":2.85,"t":"2025-05-12T04:00:00Z","v":24506538,"vw":2.872741},{"c":2.94,"h":2.95,"l":2.8,"n":32099,"o":2.88,"t":"2025-05-13T04:00:00Z","v":17001374,"vw":2.89804},{"c":2.96,"h":3.03,"l":2.925,"n":25400,"o":2.97,"t":"2025-05-14T04:00:00Z","v":18332559,"vw":2.971425},{"c":2.95,"h":2.96,"l":2.85,"n":32234,"o":2.95,"t":"2025-05-15T04:00:00Z","v":18559761,"vw":2.908851},{"c":3.21,"h":3.28,"l":2.955,"n":38581,"o":2.98,"t":"2025-05-16T04:00:00Z","v":29567472,"vw":3.166058},{"c":3.36,"h":3.435,"l":3.1101,"n":37647,"o":3.13,"t":"2025-05-19T04:00:00Z","v":24870209,"vw":3.345173},{"c":3.32,"h":3.44,"l":3.3,"n":27661,"o":3.38,"t":"2025-05-20T04:00:00Z","v":17424757,"vw":3.354223},{"c":3.09,"h":3.28,"l":3.08,"n":31505,"o":3.23,"t":"2025-05-21T04:00:00Z","v":14445444,"vw":3.153504},{"c":3.16,"h":3.16,"l":3.02,"n":26141,"o":3.07,"t":"2025-05-22T04:00:00Z","v":16548476,"vw":3.107897},{"c":3.26,"h":3.295,"l":3.09,"n":21522,"o":3.1,"t":"2025-05-23T04:00:00Z","v":11771885,"vw":3.242697},{"c":3.62,"h":3.64,"l":3.35,"n":43162,"o":3.37,"t":"2025-05-27T04:00:00Z","v":23304337,"vw":3.561102},{"c":3.77,"h":3.84,"l":3.67,"n":40168,"o":3.67,"t":"2025-05-28T04:00:00Z","v":21264913,"vw":3.755407},{"c":3.62,"h":3.91,"l":3.61,"n":36367,"o":3.84,"t":"2025-05-29T04:00:00Z","v":21262965,"vw":3.77099},{"c":3.66,"h":3.73,"l":3.5,"n":25220,"o":3.54,"t":"2025-05-30T04:00:00Z","v":16719465,"vw":3.639669},{"c":3.56,"h":3.6981,"l":3.5,"n":21229,"o":3.67,"t":"2025-06-02T04:00:00Z","v":10423369,"vw":3.580979},{"c":3.5,"h":3.6268,"l":3.445,"n":25623,"o":3.51,"t":"2025-06-03T04:00:00Z","v":12610503,"vw":3.53051},{"c":3.59,"h":3.7,"l":3.45,"n":25236,"o":3.51,"t":"2025-06-04T04:00:00Z","v":12548592,"vw":3.599087},{"c":3.36,"h":3.61,"l":3.33,"n":28060,"o":3.59,"t":"2025-06-05T04:00:00Z","v":12423672,"vw":3.461419},{"c":3.41,"h":3.5,"l":3.395,"n":23341,"o":3.42,"t":"2025-06-06T04:00:00Z","v":11370034,"vw":3.44095},{"c":3.34,"h":3.495,"l":3.34,"n":24784,"o":3.46,"t":"2025-06-09T04:00:00Z","v":10100992,"vw":3.409106},{"c":3.28,"h":3.4,"l":3.27,"n":20398,"o":3.38,"t":"2025-06-10T04:00:00Z","v":8448812,"vw":3.307571},{"c":3.37,"h":3.42,"l":3.27,"n":23268,"o":3.3,"t":"2025-06-11T04:00:00Z","v":8822902,"vw":3.362877},{"c":3.41,"h":3.53,"l":3.29,"n":20854,"o":3.33,"t":"2025-06-12T04:00:00Z","v":9455969,"vw":3.428644},{"c":3.17,"h":3.33,"l":3.16,"n":24749,"o":3.29,"t":"2025-06-13T04:00:00Z","v":9336600,"vw":3.236457},{"c":3.26,"h":3.38,"l":3.2,"n":21588,"o":3.23,"t":"2025-06-16T04:00:00Z","v":8735950,"vw":3.283867},{"c":3.19,"h":3.26,"l":3.18,"n":17712,"o":3.21,"t":"2025-06-17T04:00:00Z","v":6289414,"vw":3.222898},{"c":3.16,"h":3.245,"l":3.12,"n":22252,"o":3.2,"t":"2025-06-18T04:00:00Z","v":9189362,"vw":3.180826},{"c":3.12,"h":3.235,"l":3.08,"n":21335,"o":3.19,"t":"2025-06-20T04:00:00Z","v":10805833,"vw":3.124963},{"c":3.18,"h":3.2,"l":2.97,"n":23131,"o":3.09,"t":"2025-06-23T04:00:00Z","v":11042612,"vw":3.11809},{"c":3.42,"h":3.43,"l":3.235,"n":24322,"o":3.24,"t":"2025-06-24T04:00:00Z","v":11792995,"vw":3.355406},{"c":3.38,"h":3.55,"l":3.36,"n":23718,"o":3.48,"t":"2025-06-25T04:00:00Z","v":9030668,"vw":3.423918},{"c":3.45,"h":3.48,"l":3.375,"n":22886,"o":3.41,"t":"2025-06-26T04:00:00Z","v":10060185,"vw":3.444976},{"c":3.53,"h":3.63,"l":3.4301,"n":27194,"o":3.47,"t":"2025-06-27T04:00:00Z","v":20472680,"vw":3.536888},{"c":3.86,"h":3.93,"l":3.6809,"n":37704,"o":3.71,"t":"2025-06-30T04:00:00Z","v":18071734,"vw":3.833694},{"c":3.77,"h":3.89,"l":3.72,"n":24304,"o":3.85,"t":"2025-07-01T04:00:00Z","v":10066820,"vw":3.805103},{"c":3.65,"h":3.83,"l":3.61,"n":29279,"o":3.76,"t":"2025-07-02T04:00:00Z","v":12796686,"vw":3.693938},{"c":3.69,"h":3.74,"l":3.61,"n":19672,"o":3.69,"t":"2025-07-03T04:00:00Z","v":7308937,"vw":3.674636},{"c":3.65,"h":3.7,"l":3.515,"n":31946,"o":3.63,"t":"2025-07-07T04:00:00Z","v":13576211,"vw":3.609094},{"c":3.61,"h":3.76,"l":3.59,"n":26741,"o":3.7,"t":"2025-07-08T04:00:00Z","v":11424117,"vw":3.652427},{"c":3.49,"h":3.68,"l":3.41,"n":33179,"o":3.625,"t":"2025-07-09T04:00:00Z","v":12382532,"vw":3.488975},{"c":3.47,"h":3.5,"l":3.395,"n":25296,"o":3.48,"t":"2025-07-10T04:00:00Z","v":10332691,"vw":3.439498},{"c":3.31,"h":3.475,"l":3.31,"n":24441,"o":3.44,"t":"2025-07-11T04:00:00Z","v":11456147,"vw":3.364826},{"c":3.41,"h":3.46,"l":3.3,"n":20954,"o":3.33,"t":"2025-07-14T04:00:00Z","v":7213483,"vw":3.407582},{"c":3.4,"h":3.47,"l":3.3512,"n":18949,"o":3.46,"t":"2025-07-15T04:00:00Z","v":6994563,"vw":3.389478},{"c":3.52,"h":3.53,"l":3.35,"n":19526,"o":3.41,"t":"2025-07-16T04:00:00Z","v":10004384,"vw":3.473517},{"c":3.5,"h":3.57,"l":3.48,"n":20068,"o":3.53,"t":"2025-07-17T04:00:00Z","v":8628469,"vw":3.522096},{"c":3.35,"h":3.5256,"l":3.33,"n":26901,"o":3.51,"t":"2025-07-18T04:00:00Z","v":10126799,"vw":3.393102},{"c":3.32,"h":3.48,"l":3.31,"n":28452,"o":3.4,"t":"2025-07-21T04:00:00Z","v":10521156,"vw":3.381749},{"c":3.41,"h":3.44,"l":3.275,"n":23251,"o":3.32,"t":"2025-07-22T04:00:00Z","v":8780847,"vw":3.371136},{"c":3.63,"h":3.66,"l":3.36,"n":36289,"o":3.44,"t":"2025-07-23T04:00:00Z","v":18283180,"vw":3.526209},{"c":3.6,"h":3.73,"l":3.56,"n":32672,"o":3.68,"t":"2025-07-24T04:00:00Z","v":15899054,"vw":3.607316},{"c":3.68,"h":3.725,"l":3.53,"n":33089,"o":3.6,"t":"2025-07-25T04:00:00Z","v":16871375,"vw":3.640829},{"c":3.53,"h":3.69,"l":3.51,"n":28554,"o":3.68,"t":"2025-07-28T04:00:00Z","v":12712753,"vw":3.557668},{"c":3.54,"h":4.2,"l":3.5,"n":107243,"o":3.81,"t":"2025-07-29T04:00:00Z","v":57662705,"vw":3.835992},{"c":4.16,"h":4.35,"l":3.86,"n":111816,"o":3.985,"t":"2025-07-30T04:00:00Z","v":60600729,"vw":4.147065},{"c":3.98,"h":4.4,"l":3.93,"n":60876,"o":4.4,"t":"2025-07-31T04:00:00Z","v":29756039,"vw":4.079753},{"c":3.75,"h":3.87,"l":3.67,"n":51205,"o":3.87,"t":"2025-08-01T04:00:00Z","v":21279964,"vw":3.758176},{"c":3.96,"h":4.07,"l":3.82,"n":34826,"o":3.86,"t":"2025-08-04T04:00:00Z","v":17160166,"vw":3.971112},{"c":3.92,"h":4.09,"l":3.86,"n":33543,"o":4,"t":"2025-08-05T04:00:00Z","v":14731069,"vw":3.946428},{"c":3.74,"h":3.92,"l":3.73,"n":28555,"o":3.91,"t":"2025-08-06T04:00:00Z","v":13012663,"vw":3.79918},{"c":3.7,"h":3.87,"l":3.62,"n":44122,"o":3.8,"t":"2025-08-07T04:00:00Z","v":19609651,"vw":3.709194},{"c":3.68,"h":3.98,"l":3.51,"n":74360,"o":3.665,"t":"2025-08-08T04:00:00Z","v":34547376,"vw":3.762019},{"c":3.59,"h":3.74,"l":3.5,"n":40570,"o":3.66,"t":"2025-08-11T04:00:00Z","v":18136283,"vw":3.565956},{"c":3.64,"h":3.67,"l":3.56,"n":26605,"o":3.59,"t":"2025-08-12T04:00:00Z","v":11242832,"vw":3.61936},{"c":3.76,"h":3.87,"l":3.62,"n":34745,"o":3.66,"t":"2025-08-13T04:00:00Z","v":18473826,"vw":3.766664},{"c":3.7,"h":3.72,"l":3.57,"n":26116,"o":3.68,"t":"2025-08-14T04:00:00Z","v":12431245,"vw":3.640066},{"c":3.63,"h":3.67,"l":3.58,"n":20784,"o":3.66,"t":"2025-08-15T04:00:00Z","v":11530452,"vw":3.621637},{"c":3.77,"h":3.78,"l":3.59,"n":25164,"o":3.64,"t":"2025-08-18T04:00:00Z","v":12417684,"vw":3.70273},{"c":3.48,"h":3.8,"l":3.47,"n":31755,"o":3.8,"t":"2025-08-19T04:00:00Z","v":16070042,"vw":3.564077},{"c":3.36,"h":3.45,"l":3.25,"n":37676,"o":3.45,"t":"2025-08-20T04:00:00Z","v":14769259,"vw":3.326007},{"c":3.39,"h":3.42,"l":3.31,"n":25237,"o":3.33,"t":"2025-08-21T04:00:00Z","v":9925113,"vw":3.371811},{"c":3.49,"h":3.53,"l":3.37,"n":26361,"o":3.4,"t":"2025-08-22T04:00:00Z","v":10912910,"vw":3.471582},{"c":3.47,"h":3.55,"l":3.46,"n":23800,"o":3.48,"t":"2025-08-25T04:00:00Z","v":8151660,"vw":3.510694},{"c":3.45,"h":3.51,"l":3.41,"n":18496,"o":3.47,"t":"2025-08-26T04:00:00Z","v":7318823,"vw":3.448498},{"c":3.41,"h":3.445,"l":3.37,"n":19828,"o":3.43,"t":"2025-08-27T04:00:00Z","v":7645476,"vw":3.408331},{"c":3.48,"h":3.515,"l":3.4,"n":22716,"o":3.45,"t":"2025-08-28T04:00:00Z","v":10860500,"vw":3.462908},{"c":3.53,"h":3.81,"l":3.52,"n":39729,"o":3.55,"t":"2025-08-29T04:00:00Z","v":18727064,"vw":3.623742},{"c":3.78,"h":3.8,"l":3.4401,"n":38627,"o":3.5,"t":"2025-09-02T04:00:00Z","v":18398690,"vw":3.709847},{"c":3.71,"h":3.81,"l":3.625,"n":28210,"o":3.8,"t":"2025-09-03T04:00:00Z","v":12354930,"vw":3.687185},{"c":3.77,"h":3.81,"l":3.62,"n":29628,"o":3.69,"t":"2025-09-04T04:00:00Z","v":11852202,"vw":3.714712},{"c":4.01,"h":4.05,"l":3.73,"n":41188,"o":3.78,"t":"2025-09-05T04:00:00Z","v":18471482,"vw":3.894111},{"c":4.12,"h":4.19,"l":3.94,"n":44484,"o":4.025,"t":"2025-09-08T04:00:00Z","v":19062142,"vw":4.071001},{"c":4.09,"h":4.14,"l":3.9,"n":33568,"o":4.13,"t":"2025-09-09T04:00:00Z","v":12930842,"vw":3.998705},{"c":3.93,"h":4.16,"l":3.92,"n":29982,"o":4.12,"t":"2025-09-10T04:00:00Z","v":13561039,"vw":3.982416},{"c":4.16,"h":4.17,"l":3.9,"n":32601,"o":3.95,"t":"2025-09-11T04:00:00Z","v":16454082,"vw":4.094278},{"c":4.27,"h":4.32,"l":4.0701,"n":30916,"o":4.15,"t":"2025-09-12T04:00:00Z","v":13301078,"vw":4.202141},{"c":4.36,"h":4.47,"l":4.19,"n":33580,"o":4.36,"t":"2025-09-15T04:00:00Z","v":15039560,"vw":4.295163},{"c":4.29,"h":4.385,"l":4.16,"n":26638,"o":4.36,"t":"2025-09-16T04:00:00Z","v":10203985,"vw":4.266998},{"c":4.21,"h":4.34,"l":4.14,"n":30894,"o":4.29,"t":"2025-09-17T04:00:00Z","v":11968734,"vw":4.245292},{"c":4.38,"h":4.54,"l":4.23,"n":33636,"o":4.23,"t":"2025-09-18T04:00:00Z","v":15939770,"vw":4.385231},{"c":4.35,"h":4.48,"l":4.325,"n":27984,"o":4.36,"t":"2025-09-19T04:00:00Z","v":12904485,"vw":4.392036},{"c":4.56,"h":4.56,"l":4.23,"n":34087,"o":4.32,"t":"2025-09-22T04:00:00Z","v":13888055,"vw":4.449575},{"c":4.45,"h":4.72,"l":4.35,"n":42183,"o":4.535,"t":"2025-09-23T04:00:00Z","v":17795759,"vw":4.50109},{"c":4.15,"h":4.586,"l":4.15,"n":33125,"o":4.56,"t":"2025-09-24T04:00:00Z","v":13059500,"vw":4.292641},{"c":4.09,"h":4.2,"l":4.015,"n":28870,"o":4.05,"t":"2025-09-25T04:00:00Z","v":10276692,"vw":4.112617},{"c":4.2,"h":4.25,"l":4.06,"n":23044,"o":4.09,"t":"2025-09-26T04:00:00Z","v":7955880,"vw":4.1798},{"c":4.27,"h":4.28,"l":4.15,"n":20824,"o":4.2,"t":"2025-09-29T04:00:00Z","v":8696110,"vw":4.222061},{"c":4.15,"h":4.29,"l":4.0447,"n":27043,"o":4.27,"t":"2025-09-30T04:00:00Z","v":11102364,"vw":4.131694},{"c":3.9,"h":4.12,"l":3.86,"n":30674,"o":4.12,"t":"2025-10-01T04:00:00Z","v":14466028,"vw":3.986289},{"c":3.95,"h":4.01,"l":3.75,"n":37541,"o":3.94,"t":"2025-10-02T04:00:00Z","v":15245672,"vw":3.865223},{"c":3.96,"h":4.08,"l":3.91,"n":31209,"o":3.98,"t":"2025-10-03T04:00:00Z","v":13339346,"vw":3.993644},{"c":3.92,"h":4.0264,"l":3.85,"n":29854,"o":3.98,"t":"2025-10-06T04:00:00Z","v":10268176,"vw":3.940345},{"c":3.87,"h":4.03,"l":3.81,"n":26919,"o":3.94,"t":"2025-10-07T04:00:00Z","v":12799978,"vw":3.887575},{"c":3.88,"h":3.92,"l":3.76,"n":29918,"o":3.9,"t":"2025-10-08T04:00:00Z","v":12147248,"vw":3.822873},{"c":3.83,"h":3.89,"l":3.78,"n":21333,"o":3.87,"t":"2025-10-09T04:00:00Z","v":8159893,"vw":3.827733},{"c":3.68,"h":3.91,"l":3.64,"n":31441,"o":3.84,"t":"2025-10-10T04:00:00Z","v":13025260,"vw":3.73469},{"c":3.82,"h":3.83,"l":3.63,"n":29121,"o":3.72,"t":"2025-10-13T04:00:00Z","v":13369881,"vw":3.744594},{"c":3.83,"h":3.97,"l":3.65,"n":29123,"o":3.75,"t":"2025-10-14T04:00:00Z","v":13551515,"vw":3.837549},{"c":3.87,"h":3.96,"l":3.81,"n":27442,"o":3.91,"t":"2025-10-15T04:00:00Z","v":12962938,"vw":3.89045},{"c":3.68,"h":3.89,"l":3.63,"n":25018,"o":3.87,"t":"2025-10-16T04:00:00Z","v":11755735,"vw":3.743755},{"c":3.64,"h":3.67,"l":3.55,"n":27246,"o":3.6,"t":"2025-10-17T04:00:00Z","v":10174452,"vw":3.61604},{"c":3.65,"h":3.74,"l":3.63,"n":18312,"o":3.7,"t":"2025-10-20T04:00:00Z","v":8732604,"vw":3.665303},{"c":3.65,"h":3.7,"l":3.59,"n":19558,"o":3.65,"t":"2025-10-21T04:00:00Z","v":7515938,"vw":3.658999},{"c":3.47,"h":3.62,"l":3.3625,"n":35269,"o":3.59,"t":"2025-10-22T04:00:00Z","v":15827991,"vw":3.452453},{"c":3.59,"h":3.6,"l":3.455,"n":20872,"o":3.5,"t":"2025-10-23T04:00:00Z","v":10320044,"vw":3.555223},{"c":3.62,"h":3.71,"l":3.6,"n":19427,"o":3.64,"t":"2025-10-24T04:00:00Z","v":7726404,"vw":3.650507},{"c":3.58,"h":3.68,"l":3.52,"n":25229,"o":3.67,"t":"2025-10-27T04:00:00Z","v":10268233,"vw":3.568412},{"c":3.64,"h":3.72,"l":3.49,"n":33357,"o":3.58,"t":"2025-10-28T04:00:00Z","v":17848662,"vw":3.601066},{"c":3.69,"h":4.39,"l":3.66,"n":184749,"o":4.3,"t":"2025-10-29T04:00:00Z","v":76486685,"vw":3.876582},{"c":3.66,"h":3.79,"l":3.54,"n":51376,"o":3.64,"t":"2025-10-30T04:00:00Z","v":23270184,"vw":3.684139},{"c":3.78,"h":3.8,"l":3.605,"n":53877,"o":3.66,"t":"2025-10-31T04:00:00Z","v":27235814,"vw":3.699687},{"c":3.46,"h":4.05,"l":3.225,"n":106176,"o":3.93,"t":"2025-11-03T05:00:00Z","v":50462500,"vw":3.448582},{"c":3.68,"h":3.76,"l":3.31,"n":63061,"o":3.36,"t":"2025-11-04T05:00:00Z","v":26905440,"vw":3.647253},{"c":4.08,"h":4.2,"l":3.65,"n":84795,"o":3.68,"t":"2025-11-05T05:00:00Z","v":40059660,"vw":4.030761},{"c":3.77,"h":4.08,"l":3.75,"n":47701,"o":4.06,"t":"2025-11-06T05:00:00Z","v":17354896,"vw":3.849234},{"c":3.88,"h":3.88,"l":3.65,"n":36233,"o":3.69,"t":"2025-11-07T05:00:00Z","v":16401039,"vw":3.762384},{"c":3.94,"h":4.02,"l":3.85,"n":38846,"o":3.93,"t":"2025-11-10T05:00:00Z","v":18975154,"vw":3.943694},{"c":3.86,"h":3.95,"l":3.77,"n":20499,"o":3.94,"t":"2025-11-11T05:00:00Z","v":9714281,"vw":3.833043},{"c":3.93,"h":3.95,"l":3.8,"n":21666,"o":3.89,"t":"2025-11-12T05:00:00Z","v":9993940,"vw":3.858955},{"c":3.72,"h":3.905,"l":3.68,"n":28567,"o":3.87,"t":"2025-11-13T05:00:00Z","v":11680409,"vw":3.747453},{"c":3.61,"h":3.73,"l":3.55,"n":25520,"o":3.58,"t":"2025-11-14T05:00:00Z","v":9674720,"vw":3.643463},{"c":3.36,"h":3.6048,"l":3.33,"n":34249,"o":3.6,"t":"2025-11-17T05:00:00Z","v":14353481,"vw":3.422514},{"c":3.54,"h":3.64,"l":3.31,"n":36580,"o":3.35,"t":"2025-11-18T05:00:00Z","v":17386524,"vw":3.512166},{"c":3.41,"h":3.574,"l":3.38,"n":28411,"o":3.54,"t":"2025-11-19T05:00:00Z","v":10247301,"vw":3.460233},{"c":3.24,"h":3.52,"l":3.22,"n":34647,"o":3.51,"t":"2025-11-20T05:00:00Z","v":14459653,"vw":3.308254},{"c":3.16,"h":3.27,"l":3.05,"n":40283,"o":3.25,"t":"2025-11-21T05:00:00Z","v":17435721,"vw":3.157712},{"c":3.1,"h":3.17,"l":3.07,"n":31177,"o":3.12,"t":"2025-11-24T05:00:00Z","v":14080506,"vw":3.106546},{"c":3.11,"h":3.13,"l":3.04,"n":22362,"o":3.11,"t":"2025-11-25T05:00:00Z","v":9086610,"vw":3.080713},{"c":3.01,"h":3.12,"l":3.01,"n":27285,"o":3.12,"t":"2025-11-26T05:00:00Z","v":11556765,"vw":3.046228},{"c":3.04,"h":3.08,"l":2.95,"n":17964,"o":3.03,"t":"2025-11-28T05:00:00Z","v":8625386,"vw":3.017756},{"c":2.9,"h":2.98,"l":2.9,"n":29148,"o":2.97,"t":"2025-12-01T05:00:00Z","v":10278215,"vw":2.938128},{"c":2.88,"h":2.96,"l":2.83,"n":26666,"o":2.92,"t":"2025-12-02T05:00:00Z","v":10829771,"vw":2.902416},{"c":2.86,"h":2.93,"l":2.85,"n":22299,"o":2.89,"t":"2025-12-03T05:00:00Z","v":8345122,"vw":2.877945},{"c":2.9,"h":2.9,"l":2.81,"n":25231,"o":2.88,"t":"2025-12-04T05:00:00Z","v":9614401,"vw":2.863233},{"c":2.85,"h":2.9582,"l":2.84,"n":27871,"o":2.9,"t":"2025-12-05T05:00:00Z","v":8786980,"vw":2.891313},{"c":2.84,"h":2.87,"l":2.78,"n":29164,"o":2.865,"t":"2025-12-08T05:00:00Z","v":8871174,"vw":2.826778},{"c":2.88,"h":2.9,"l":2.795,"n":25245,"o":2.82,"t":"2025-12-09T05:00:00Z","v":7306595,"vw":2.860534},{"c":2.77,"h":2.88,"l":2.77,"n":32652,"o":2.87,"t":"2025-12-10T05:00:00Z","v":15804354,"vw":2.812258},{"c":2.74,"h":2.78,"l":2.7,"n":29742,"o":2.76,"t":"2025-12-11T05:00:00Z","v":10162991,"vw":2.737965},{"c":2.66,"h":2.8,"l":2.66,"n":33203,"o":2.76,"t":"2025-12-12T05:00:00Z","v":10135736,"vw":2.706141},{"c":2.57,"h":2.6796,"l":2.56,"n":28389,"o":2.66,"t":"2025-12-15T05:00:00Z","v":10082387,"vw":2.591951},{"c":2.68,"h":2.69,"l":2.55,"n":26186,"o":2.56,"t":"2025-12-16T05:00:00Z","v":8580370,"vw":2.626427},{"c":2.64,"h":2.76,"l":2.62,"n":27889,"o":2.67,"t":"2025-12-17T05:00:00Z","v":8099713,"vw":2.700034},{"c":2.62,"h":2.735,"l":2.62,"n":22355,"o":2.67,"t":"2025-12-18T05:00:00Z","v":7364242,"vw":2.673493},{"c":2.71,"h":2.71,"l":2.62,"n":31739,"o":2.62,"t":"2025-12-19T05:00:00Z","v":14279442,"vw":2.673138},{"c":2.65,"h":2.79,"l":2.62,"n":29129,"o":2.75,"t":"2025-12-22T05:00:00Z","v":10374540,"vw":2.699542},{"c":2.7,"h":2.705,"l":2.6,"n":37421,"o":2.63,"t":"2025-12-23T05:00:00Z","v":14668266,"vw":2.660454},{"c":2.68,"h":2.69,"l":2.6038,"n":12364,"o":2.67,"t":"2025-12-24T05:00:00Z","v":4004335,"vw":2.666168},{"c":2.65,"h":2.68,"l":2.59,"n":23511,"o":2.67,"t":"2025-12-26T05:00:00Z","v":6969528,"vw":2.640177},{"c":2.57,"h":2.66,"l":2.56,"n":24764,"o":2.61,"t":"2025-12-29T05:00:00Z","v":9333103,"vw":2.59707},{"c":2.51,"h":2.62,"l":2.51,"n":23016,"o":2.56,"t":"2025-12-30T05:00:00Z","v":9364719,"vw":2.566151},{"c":2.52,"h":2.58,"l":2.495,"n":26050,"o":2.5,"t":"2025-12-31T05:00:00Z","v":13523910,"vw":2.533385},{"c":2.59,"h":2.61,"l":2.49,"n":24908,"o":2.54,"t":"2026-01-02T05:00:00Z","v":9949956,"vw":2.568014},{"c":2.53,"h":2.6,"l":2.53,"n":24742,"o":2.59,"t":"2026-01-05T05:00:00Z","v":9665335,"vw":2.558967},{"c":2.5,"h":2.5492,"l":2.45,"n":26204,"o":2.54,"t":"2026-01-06T05:00:00Z","v":9243333,"vw":2.487614},{"c":2.5,"h":2.52,"l":2.42,"n":25058,"o":2.5,"t":"2026-01-07T05:00:00Z","v":13226331,"vw":2.450374},{"c":2.48,"h":2.605,"l":2.47,"n":28414,"o":2.51,"t":"2026-01-08T05:00:00Z","v":14219871,"vw":2.533209},{"c":2.56,"h":2.57,"l":2.45,"n":27571,"o":2.52,"t":"2026-01-09T05:00:00Z","v":12445576,"vw":2.521183},{"c":2.63,"h":2.7,"l":2.51,"n":23667,"o":2.55,"t":"2026-01-12T05:00:00Z","v":10771335,"vw":2.614359},{"c":2.57,"h":2.64,"l":2.555,"n":25635,"o":2.62,"t":"2026-01-13T05:00:00Z","v":9397761,"vw":2.594179},{"c":2.58,"h":2.63,"l":2.54,"n":31725,"o":2.58,"t":"2026-01-14T05:00:00Z","v":11481238,"vw":2.596177},{"c":2.66,"h":2.785,"l":2.6,"n":28215,"o":2.6,"t":"2026-01-15T05:00:00Z","v":14407927,"vw":2.697492},{"c":2.67,"h":2.67,"l":2.58,"n":22474,"o":2.63,"t":"2026-01-16T05:00:00Z","v":10892390,"vw":2.631384},{"c":2.57,"h":2.63,"l":2.53,"n":25802,"o":2.59,"t":"2026-01-20T05:00:00Z","v":9810619,"vw":2.581152},{"c":2.58,"h":2.61,"l":2.49,"n":38628,"o":2.57,"t":"2026-01-21T05:00:00Z","v":9972254,"vw":2.55252},{"c":2.56,"h":2.6599,"l":2.535,"n":32302,"o":2.6,"t":"2026-01-22T05:00:00Z","v":10643428,"vw":2.579798},{"c":2.48,"h":2.56,"l":2.48,"n":23089,"o":2.53,"t":"2026-01-23T05:00:00Z","v":8538313,"vw":2.512559},{"c":2.27,"h":2.46,"l":2.25,"n":39485,"o":2.45,"t":"2026-01-26T05:00:00Z","v":14788706,"vw":2.332973},{"c":2.37,"h":2.38,"l":2.2,"n":34451,"o":2.26,"t":"2026-01-27T05:00:00Z","v":13771407,"vw":2.315605},{"c":2.33,"h":2.43,"l":2.321,"n":35652,"o":2.38,"t":"2026-01-28T05:00:00Z","v":17620110,"vw":2.368047},{"c":2.31,"h":2.355,"l":2.25,"n":29292,"o":2.32,"t":"2026-01-29T05:00:00Z","v":12527730,"vw":2.290155},{"c":2.23,"h":2.36,"l":2.23,"n":33719,"o":2.3,"t":"2026-01-30T05:00:00Z","v":12213712,"vw":2.271281},{"c":2.27,"h":2.31,"l":2.19,"n":47877,"o":2.23,"t":"2026-02-02T05:00:00Z","v":17356006,"vw":2.269243},{"c":1.77,"h":1.865,"l":1.57,"n":92736,"o":1.7,"t":"2026-02-03T05:00:00Z","v":62788093,"vw":1.726441},{"c":1.62,"h":1.7786,"l":1.56,"n":42868,"o":1.77,"t":"2026-02-04T05:00:00Z","v":24787848,"vw":1.624973},{"c":1.62,"h":1.87,"l":1.6,"n":45968,"o":1.63,"t":"2026-02-05T05:00:00Z","v":28933061,"vw":1.67668},{"c":1.58,"h":1.685,"l":1.56,"n":39711,"o":1.65,"t":"2026-02-06T05:00:00Z","v":20295311,"vw":1.619722},{"c":1.49,"h":1.58,"l":1.485,"n":71311,"o":1.58,"t":"2026-02-09T05:00:00Z","v":19000765,"vw":1.522924},{"c":1.52,"h":1.61,"l":1.48,"n":69243,"o":1.48,"t":"2026-02-10T05:00:00Z","v":23151565,"vw":1.555012},{"c":1.38,"h":1.54,"l":1.38,"n":73242,"o":1.51,"t":"2026-02-11T05:00:00Z","v":25856144,"vw":1.41157},{"c":1.33,"h":1.39,"l":1.31,"n":83246,"o":1.375,"t":"2026-02-12T05:00:00Z","v":26941817,"vw":1.349104},{"c":1.34,"h":1.385,"l":1.32,"n":62337,"o":1.33,"t":"2026-02-13T05:00:00Z","v":16252590,"vw":1.345764},{"c":1.33,"h":1.36,"l":1.3,"n":62104,"o":1.33,"t":"2026-02-17T05:00:00Z","v":15791730,"vw":1.335552},{"c":1.32,"h":1.3593,"l":1.29,"n":64208,"o":1.32,"t":"2026-02-18T05:00:00Z","v":15798624,"vw":1.322917},{"c":1.27,"h":1.32,"l":1.23,"n":71672,"o":1.3,"t":"2026-02-19T05:00:00Z","v":25405795,"vw":1.255433},{"c":1.24,"h":1.3,"l":1.23,"n":66223,"o":1.25,"t":"2026-02-20T05:00:00Z","v":15713396,"vw":1.261217},{"c":1.18,"h":1.2398,"l":1.18,"n":69743,"o":1.23,"t":"2026-02-23T05:00:00Z","v":15591236,"vw":1.201692},{"c":1.16,"h":1.21,"l":1.16,"n":64909,"o":1.18,"t":"2026-02-24T05:00:00Z","v":16040735,"vw":1.176497},{"c":1.18,"h":1.25,"l":1.16,"n":86817,"o":1.175,"t":"2026-02-25T05:00:00Z","v":17920122,"vw":1.201918},{"c":1.19,"h":1.23,"l":1.18,"n":74219,"o":1.19,"t":"2026-02-26T05:00:00Z","v":11813706,"vw":1.199355},{"c":1.17,"h":1.19,"l":1.15,"n":75320,"o":1.18,"t":"2026-02-27T05:00:00Z","v":12858010,"vw":1.169838},{"c":1.17,"h":1.19,"l":1.13,"n":53996,"o":1.13,"t":"2026-03-02T05:00:00Z","v":11529512,"vw":1.161034},{"c":1.2,"h":1.21,"l":1.11,"n":50748,"o":1.15,"t":"2026-03-03T05:00:00Z","v":10931234,"vw":1.168535},{"c":1.24,"h":1.29,"l":1.2,"n":53661,"o":1.2,"t":"2026-03-04T05:00:00Z","v":9629791,"vw":1.258039},{"c":1.24,"h":1.27,"l":1.22,"n":53977,"o":1.23,"t":"2026-03-05T05:00:00Z","v":9978300,"vw":1.243117},{"c":1.18,"h":1.23,"l":1.16,"n":54860,"o":1.23,"t":"2026-03-06T05:00:00Z","v":10228759,"vw":1.184581},{"c":1.17,"h":1.19,"l":1.12,"n":104316,"o":1.16,"t":"2026-03-09T04:00:00Z","v":10931849,"vw":1.150158},{"c":1.17,"h":1.19,"l":1.14,"n":99935,"o":1.19,"t":"2026-03-10T04:00:00Z","v":10093380,"vw":1.160936},{"c":1.17,"h":1.21,"l":1.16,"n":77806,"o":1.16,"t":"2026-03-11T04:00:00Z","v":9783824,"vw":1.180996},{"c":1.15,"h":1.19,"l":1.14,"n":84699,"o":1.17,"t":"2026-03-12T04:00:00Z","v":7680551,"vw":1.161879},{"c":1.19,"h":1.22,"l":1.15,"n":85577,"o":1.16,"t":"2026-03-13T04:00:00Z","v":11386492,"vw":1.188234},{"c":1.17,"h":1.24,"l":1.17,"n":82086,"o":1.2,"t":"2026-03-16T04:00:00Z","v":9752494,"vw":1.201976},{"c":1.17,"h":1.22,"l":1.16,"n":68998,"o":1.17,"t":"2026-03-17T04:00:00Z","v":9467355,"vw":1.18277},{"c":1.14,"h":1.1775,"l":1.14,"n":45332,"o":1.16,"t":"2026-03-18T04:00:00Z","v":7522408,"vw":1.153307},{"c":1.15,"h":1.17,"l":1.12,"n":46562,"o":1.13,"t":"2026-03-19T04:00:00Z","v":11033927,"vw":1.144447},{"c":1.13,"h":1.17,"l":1.13,"n":54275,"o":1.15,"t":"2026-03-20T04:00:00Z","v":15204851,"vw":1.143552},{"c":1.1,"h":1.12,"l":1.015,"n":77683,"o":1.1,"t":"2026-03-23T04:00:00Z","v":21099310,"vw":1.062746},{"c":12.02,"h":14.21,"l":11.965,"n":31279,"o":12.02,"t":"2026-03-24T04:00:00Z","v":3090661,"vw":12.7815},{"c":10.85,"h":12.13,"l":10.2,"n":48218,"o":12,"t":"2026-03-25T04:00:00Z","v":5151695,"vw":10.736224},{"c":9.66,"h":10.58,"l":9.56,"n":33684,"o":10.57,"t":"2026-03-26T04:00:00Z","v":3777974,"vw":9.924456},{"c":9.28,"h":9.85,"l":9.225,"n":31226,"o":9.71,"t":"2026-03-27T04:00:00Z","v":3452552,"vw":9.451576},{"c":8.66,"h":9.13,"l":8.31,"n":37041,"o":9.13,"t":"2026-03-30T04:00:00Z","v":3621776,"vw":8.684751},{"c":9.46,"h":9.565,"l":8.66,"n":25498,"o":8.71,"t":"2026-03-31T04:00:00Z","v":2461328,"vw":9.205802},{"c":9.2,"h":9.69,"l":9.09,"n":17922,"o":9.625,"t":"2026-04-01T04:00:00Z","v":1798006,"vw":9.390988},{"c":9.77,"h":9.78,"l":8.69,"n":17685,"o":8.79,"t":"2026-04-02T04:00:00Z","v":1817838,"vw":9.41416},{"c":12.07,"h":12.57,"l":10.66,"n":46976,"o":10.95,"t":"2026-04-06T04:00:00Z","v":7207058,"vw":11.850669},{"c":12.46,"h":13.88,"l":12.02,"n":38088,"o":12.6,"t":"2026-04-07T04:00:00Z","v":5365543,"vw":12.707264},{"c":12.05,"h":13.28,"l":12.015,"n":30835,"o":12.99,"t":"2026-04-08T04:00:00Z","v":3580377,"vw":12.52988},{"c":12.04,"h":12.53,"l":11.544,"n":21544,"o":11.89,"t":"2026-04-09T04:00:00Z","v":2795776,"vw":12.101343},{"c":11.7,"h":12.44,"l":11.7,"n":14302,"o":11.99,"t":"2026-04-10T04:00:00Z","v":1303781,"vw":11.944121},{"c":11.74,"h":11.88,"l":10.98,"n":22082,"o":11.54,"t":"2026-04-13T04:00:00Z","v":1800706,"vw":11.518783},{"c":12.08,"h":12.38,"l":11.69,"n":16343,"o":11.69,"t":"2026-04-14T04:00:00Z","v":1402108,"vw":12.05939},{"c":13.14,"h":13.285,"l":12.0501,"n":22921,"o":12.16,"t":"2026-04-15T04:00:00Z","v":2210595,"vw":12.756726},{"c":12.7,"h":13.52,"l":12.2501,"n":21790,"o":13.31,"t":"2026-04-16T04:00:00Z","v":2067767,"vw":12.643338},{"c":13.1,"h":13.84,"l":12.82,"n":21816,"o":12.82,"t":"2026-04-17T04:00:00Z","v":2430352,"vw":13.342626},{"c":13.29,"h":13.3599,"l":12.85,"n":17160,"o":12.97,"t":"2026-04-20T04:00:00Z","v":1380412,"vw":13.142453},{"c":13.05,"h":14.5369,"l":13.05,"n":25685,"o":13.71,"t":"2026-04-21T04:00:00Z","v":2267937,"vw":13.64728},{"c":13.04,"h":13.33,"l":12.74,"n":16222,"o":13.3,"t":"2026-04-22T04:00:00Z","v":1194617,"vw":12.967204},{"c":12.27,"h":13.15,"l":12.12,"n":15946,"o":13.11,"t":"2026-04-23T04:00:00Z","v":1219277,"vw":12.532692},{"c":12.01,"h":12.45,"l":11.7101,"n":17159,"o":12.33,"t":"2026-04-24T04:00:00Z","v":1241944,"vw":11.924699},{"c":11.6,"h":12.0899,"l":11.35,"n":18418,"o":11.88,"t":"2026-04-27T04:00:00Z","v":1484066,"vw":11.587414},{"c":11.49,"h":11.68,"l":11.41,"n":16257,"o":11.53,"t":"2026-04-28T04:00:00Z","v":1064524,"vw":11.511989},{"c":11.85,"h":11.9,"l":11.168,"n":18893,"o":11.33,"t":"2026-04-29T04:00:00Z","v":1407780,"vw":11.54547},{"c":12.32,"h":12.45,"l":11.38,"n":16531,"o":11.67,"t":"2026-04-30T04:00:00Z","v":1333790,"vw":12.038832},{"c":13.82,"h":13.82,"l":12.7201,"n":22457,"o":12.86,"t":"2026-05-01T04:00:00Z","v":2124024,"vw":13.404401},{"c":12.85,"h":14.06,"l":12.84,"n":19977,"o":13.82,"t":"2026-05-04T04:00:00Z","v":1821216,"vw":13.275006},{"c":12.4,"h":12.8,"l":12.35,"n":16841,"o":12.71,"t":"2026-05-05T04:00:00Z","v":1455747,"vw":12.522466},{"c":10.43,"h":12.11,"l":10.375,"n":34886,"o":11.863,"t":"2026-05-06T04:00:00Z","v":3827652,"vw":11.08102},{"c":10.79,"h":11.1,"l":10.4869,"n":20326,"o":10.54,"t":"2026-05-07T04:00:00Z","v":2016143,"vw":10.756172},{"c":10.28,"h":10.75,"l":10.13,"n":19325,"o":10.75,"t":"2026-05-08T04:00:00Z","v":1786881,"vw":10.366835},{"c":9.95,"h":10.2,"l":9.79,"n":18055,"o":10.1,"t":"2026-05-11T04:00:00Z","v":1641090,"vw":9.978331},{"c":9.83,"h":10.2,"l":9.72,"n":15538,"o":9.97,"t":"2026-05-12T04:00:00Z","v":1364824,"vw":9.86084},{"c":9.91,"h":10.08,"l":9.538,"n":13894,"o":9.68,"t":"2026-05-13T04:00:00Z","v":998592,"vw":9.870582},{"c":9.78,"h":10.06,"l":9.62,"n":13492,"o":9.81,"t":"2026-05-14T04:00:00Z","v":1021180,"vw":9.81956},{"c":9.62,"h":10.005,"l":9.581,"n":11948,"o":9.77,"t":"2026-05-15T04:00:00Z","v":948575,"vw":9.724203},{"c":9.38,"h":9.715,"l":9.31,"n":11981,"o":9.5,"t":"2026-05-18T04:00:00Z","v":971660,"vw":9.451013},{"c":9.2,"h":9.65,"l":9.09,"n":12958,"o":9.37,"t":"2026-05-19T04:00:00Z","v":1040656,"vw":9.264588},{"c":9.16,"h":9.35,"l":8.92,"n":12669,"o":9.05,"t":"2026-05-20T04:00:00Z","v":918215,"vw":9.190178},{"c":9.14,"h":9.3,"l":8.85,"n":12512,"o":9.02,"t":"2026-05-21T04:00:00Z","v":920300,"vw":9.070809},{"c":9.75,"h":9.85,"l":9.2593,"n":13651,"o":9.3,"t":"2026-05-22T04:00:00Z","v":1104846,"vw":9.64669},{"c":9.52,"h":9.9,"l":9.5,"n":15191,"o":9.68,"t":"2026-05-26T04:00:00Z","v":1007320,"vw":9.60247},{"c":9.85,"h":10.5,"l":9.52,"n":15125,"o":9.57,"t":"2026-05-27T04:00:00Z","v":1579290,"vw":10.045402},{"c":10.43,"h":10.44,"l":9.72,"n":15565,"o":9.82,"t":"2026-05-28T04:00:00Z","v":1087421,"vw":10.239104},{"c":10.09,"h":10.4915,"l":9.92,"n":15269,"o":10.45,"t":"2026-05-29T04:00:00Z","v":1983396,"vw":10.154782},{"c":11.52,"h":11.68,"l":10.25,"n":21142,"o":10.25,"t":"2026-06-01T04:00:00Z","v":1833723,"vw":11.057847},{"c":10.72,"h":11.28,"l":10.645,"n":16007,"o":11.24,"t":"2026-06-02T04:00:00Z","v":1156747,"vw":10.944879},{"c":9.82,"h":10.54,"l":9.75,"n":15472,"o":10.46,"t":"2026-06-03T04:00:00Z","v":1355980,"vw":9.918919},{"c":10.16,"h":10.4201,"l":9.764,"n":13632,"o":9.93,"t":"2026-06-04T04:00:00Z","v":1145593,"vw":10.164978},{"c":9.54,"h":10.2292,"l":9.44,"n":15872,"o":9.87,"t":"2026-06-05T04:00:00Z","v":1284505,"vw":9.670372},{"c":9.7,"h":9.99,"l":9.4,"n":15003,"o":9.55,"t":"2026-06-08T04:00:00Z","v":906992,"vw":9.750604},{"c":9.73,"h":10.13,"l":9.495,"n":12412,"o":9.63,"t":"2026-06-09T04:00:00Z","v":767029,"vw":9.744263},{"c":9.98,"h":10.52,"l":9.55,"n":22117,"o":9.55,"t":"2026-06-10T04:00:00Z","v":2254246,"vw":10.075365},{"c":10.47,"h":10.76,"l":9.66,"n":17220,"o":9.94,"t":"2026-06-11T04:00:00Z","v":1684247,"vw":10.38492},{"c":9.83,"h":10.36,"l":9.4201,"n":16991,"o":10.25,"t":"2026-06-12T04:00:00Z","v":1754515,"vw":9.722612},{"c":9.92,"h":10.26,"l":9.8406,"n":15782,"o":9.9,"t":"2026-06-15T04:00:00Z","v":1572098,"vw":10.057833},{"c":9.28,"h":9.97,"l":8.915,"n":20422,"o":9.86,"t":"2026-06-16T04:00:00Z","v":1861883,"vw":9.255186},{"c":8.9,"h":9.4,"l":8.77,"n":14639,"o":9.26,"t":"2026-06-17T04:00:00Z","v":1527875,"vw":9.080113},{"c":9.22,"h":9.35,"l":8.48,"n":15022,"o":8.78,"t":"2026-06-18T04:00:00Z","v":1712625,"vw":9.028301},{"c":8.82,"h":9.48,"l":8.8,"n":15290,"o":9.04,"t":"2026-06-22T04:00:00Z","v":1142776,"vw":8.971964},{"c":8.71,"h":8.95,"l":8.5504,"n":12474,"o":8.69,"t":"2026-06-23T04:00:00Z","v":1095389,"vw":8.6792},{"c":8.75,"h":9.05,"l":8.66,"n":13214,"o":8.78,"t":"2026-06-24T04:00:00Z","v":1088583,"vw":8.796649},{"c":8.09,"h":8.63,"l":7.95,"n":19071,"o":8.59,"t":"2026-06-25T04:00:00Z","v":1804371,"vw":8.140411},{"c":9.91,"h":9.92,"l":7.99,"n":24277,"o":7.99,"t":"2026-06-26T04:00:00Z","v":3822674,"vw":9.510773},{"c":9.46,"h":10.2,"l":9.44,"n":21435,"o":9.8,"t":"2026-06-29T04:00:00Z","v":1675787,"vw":9.625312},{"c":9.2,"h":9.66,"l":9.1,"n":13990,"o":9.36,"t":"2026-06-30T04:00:00Z","v":1178818,"vw":9.296411},{"c":10.08,"h":10.57,"l":9.3,"n":19526,"o":9.3,"t":"2026-07-01T04:00:00Z","v":1894042,"vw":10.149812},{"c":10.2,"h":10.42,"l":10.025,"n":13599,"o":10.08,"t":"2026-07-02T04:00:00Z","v":946665,"vw":10.18873},{"c":10.23,"h":10.26,"l":9.645,"n":13943,"o":10.11,"t":"2026-07-06T04:00:00Z","v":981993,"vw":10.066296},{"c":9.85,"h":10.53,"l":9.85,"n":12585,"o":10.37,"t":"2026-07-07T04:00:00Z","v":869143,"vw":10.021853},{"c":9.56,"h":9.88,"l":9.56,"n":10983,"o":9.77,"t":"2026-07-08T04:00:00Z","v":806837,"vw":9.673524},{"c":9.52,"h":9.54,"l":9.28,"n":10980,"o":9.46,"t":"2026-07-09T04:00:00Z","v":914621,"vw":9.448325},{"c":9.18,"h":10.155,"l":9.03,"n":25016,"o":9.81,"t":"2026-07-10T04:00:00Z","v":2460336,"vw":9.368928},{"c":9.83,"h":10.47,"l":9.3761,"n":20420,"o":9.39,"t":"2026-07-13T04:00:00Z","v":2108283,"vw":9.970847},{"c":9.54,"h":9.9999,"l":9.4,"n":16811,"o":9.78,"t":"2026-07-14T04:00:00Z","v":1396979,"vw":9.564548},{"c":10.27,"h":10.45,"l":9.6,"n":19156,"o":9.6,"t":"2026-07-15T04:00:00Z","v":1553391,"vw":10.155667},{"c":10.26,"h":10.73,"l":10.09,"n":14602,"o":10.44,"t":"2026-07-16T04:00:00Z","v":1296338,"vw":10.378434},{"c":9.72,"h":10.24,"l":9.6,"n":19663,"o":9.97,"t":"2026-07-17T04:00:00Z","v":1776213,"vw":9.778593},{"c":9.42,"h":9.7499,"l":9.24,"n":17406,"o":9.57,"t":"2026-07-20T04:00:00Z","v":1564835,"vw":9.514787},{"c":9.42,"h":9.59,"l":9.21,"n":14509,"o":9.3,"t":"2026-07-21T04:00:00Z","v":1181148,"vw":9.444927},{"c":8.99,"h":9.5,"l":8.95,"n":15233,"o":9.46,"t":"2026-07-22T04:00:00Z","v":1316542,"vw":9.158539},{"c":8.62,"h":8.98,"l":8.5714,"n":15773,"o":8.89,"t":"2026-07-23T04:00:00Z","v":1299267,"vw":8.690028},{"c":8.33,"h":8.75,"l":8.31,"n":10890,"o":8.65,"t":"2026-07-24T04:00:00Z","v":999479,"vw":8.484451},{"c":8.69,"h":8.815,"l":8.49,"n":12435,"o":8.49,"t":"2026-07-27T04:00:00Z","v":1111934,"vw":8.675935},{"c":9.02,"h":9.17,"l":8.6501,"n":14683,"o":8.7,"t":"2026-07-28T04:00:00Z","v":1164121,"vw":8.965645},{"c":8.84,"h":9.17,"l":8.73,"n":14374,"o":8.88,"t":"2026-07-29T04:00:00Z","v":1087194,"vw":8.863413},{"c":8.59,"h":8.762,"l":8.33,"n":14538,"o":8.67,"t":"2026-07-30T04:00:00Z","v":1570449,"vw":8.510403},{"c":8.85,"h":8.87,"l":8.35,"n":17697,"o":8.48,"t":"2026-07-31T04:00:00Z","v":1149126,"vw":8.675821},{"c":9.61,"h":9.77,"l":9.005,"n":18815,"o":9.09,"t":"2026-08-03T04:00:00Z","v":1459854,"vw":9.552812},{"c":9.55,"h":9.99,"l":9.535,"n":28283,"o":9.56,"t":"2026-08-04T04:00:00Z","v":1904300,"vw":9.698588},{"c":10.66,"h":10.685,"l":8.3,"n":41659,"o":8.64,"t":"2026-08-05T04:00:00Z","v":3759874,"vw":9.962514},{"c":8.99,"h":10.5,"l":8.975,"n":35487,"o":10.38,"t":"2026-08-06T04:00:00Z","v":2888924,"vw":9.309164},{"c":9.26,"h":9.47,"l":8.99,"n":20643,"o":9.02,"t":"2026-08-07T04:00:00Z","v":1298654,"vw":9.261951},{"c":9.36,"h":9.375,"l":8.82,"n":20624,"o":9.08,"t":"2026-08-10T04:00:00Z","v":1526014,"vw":9.059491},{"c":9.7,"h":9.71,"l":9.225,"n":21596,"o":9.28,"t":"2026-08-11T04:00:00Z","v":1486986,"vw":9.48852},{"c":9.7,"h":9.95,"l":9.25,"n":26133,"o":9.55,"t":"2026-08-12T04:00:00Z","v":2313946,"vw":9.505625},{"c":9.8,"h":10.19,"l":9.54,"n":23936,"o":9.81,"t":"2026-08-13T04:00:00Z","v":2645014,"vw":9.865367},{"c":10.15,"h":10.608,"l":9.75,"n":26370,"o":9.86,"t":"2026-08-14T04:00:00Z","v":1951683,"vw":10.258919},{"c":10.27,"h":10.3499,"l":9.7064,"n":16813,"o":10.03,"t":"2026-08-17T04:00:00Z","v":1603387,"vw":9.998829},{"c":9.99,"h":10.47,"l":9.97,"n":14249,"o":10.25,"t":"2026-08-18T04:00:00Z","v":1192119,"vw":10.223358},{"c":10.33,"h":10.49,"l":9.85,"n":15097,"o":10.03,"t":"2026-08-19T04:00:00Z","v":1251470,"vw":10.258656},{"c":10.59,"h":10.89,"l":9.58,"n":15346,"o":10.24,"t":"2026-08-20T04:00:00Z","v":1475211,"vw":10.380499},{"c":10.23,"h":10.8799,"l":10.16,"n":14591,"o":10.53,"t":"2026-08-21T04:00:00Z","v":1286064,"vw":10.4579},{"c":10.47,"h":10.605,"l":10.03,"n":10693,"o":10.15,"t":"2026-08-24T04:00:00Z","v":771853,"vw":10.389415},{"c":10.95,"h":11.21,"l":10.39,"n":15766,"o":10.43,"t":"2026-08-25T04:00:00Z","v":1262635,"vw":10.99823},{"c":10.3,"h":10.89,"l":10.17,"n":13699,"o":10.79,"t":"2026-08-26T04:00:00Z","v":1088682,"vw":10.39624},{"c":10.1,"h":10.4827,"l":9.91,"n":13125,"o":10.3,"t":"2026-08-27T04:00:00Z","v":1170394,"vw":10.105766},{"c":10.3,"h":10.7086,"l":10.09,"n":9123,"o":10.1,"t":"2026-08-28T04:00:00Z","v":811544,"vw":10.375367},{"c":10.53,"h":10.7299,"l":9.966,"n":11757,"o":10.09,"t":"2026-08-31T04:00:00Z","v":886975,"vw":10.479852},{"c":10.54,"h":10.6557,"l":10.12,"n":9288,"o":10.23,"t":"2026-09-01T04:00:00Z","v":776416,"vw":10.4683},{"c":11.27,"h":11.4,"l":10.54,"n":18407,"o":10.54,"t":"2026-09-02T04:00:00Z","v":1712447,"vw":11.197329},{"c":11.59,"h":12.525,"l":11.465,"n":19334,"o":12.09,"t":"2026-09-03T04:00:00Z","v":1792942,"vw":11.762984},{"c":11.25,"h":11.715,"l":11.035,"n":12292,"o":11.5,"t":"2026-09-04T04:00:00Z","v":1197775,"vw":11.289178},{"c":11.23,"h":11.35,"l":10.98,"n":11693,"o":11.26,"t":"2026-09-08T04:00:00Z","v":822037,"vw":11.187787},{"c":10.71,"h":11.19,"l":10.66,"n":11746,"o":11.12,"t":"2026-09-09T04:00:00Z","v":901670,"vw":10.810658},{"c":11.41,"h":11.5462,"l":10.5172,"n":16070,"o":10.55,"t":"2026-09-10T04:00:00Z","v":1314663,"vw":11.277267},{"c":11.53,"h":11.85,"l":11.28,"n":13380,"o":11.55,"t":"2026-09-11T04:00:00Z","v":986991,"vw":11.594922},{"c":11.87,"h":12.315,"l":11.53,"n":20541,"o":11.56,"t":"2026-09-14T04:00:00Z","v":1692659,"vw":11.955638},{"c":10.91,"h":11.8,"l":10.69,"n":21844,"o":11.7,"t":"2026-09-15T04:00:00Z","v":1787804,"vw":11.126583},{"c":10.6,"h":11.19,"l":10.53,"n":11959,"o":10.75,"t":"2026-09-16T04:00:00Z","v":955502,"vw":10.795722},{"c":9.9,"h":10.8658,"l":9.89,"n":17356,"o":10.77,"t":"2026-09-17T04:00:00Z","v":1893354,"vw":10.137973},{"c":10.04,"h":10.19,"l":9.71,"n":16100,"o":9.9,"t":"2026-09-18T04:00:00Z","v":1965037,"vw":9.969743},{"c":10.3,"h":10.32,"l":10.02,"n":15491,"o":10.19,"t":"2026-09-21T04:00:00Z","v":1315460,"vw":10.19615},{"c":10.13,"h":10.6,"l":10.11,"n":12372,"o":10.5,"t":"2026-09-22T04:00:00Z","v":920587,"vw":10.250444},{"c":9.63,"h":10.1,"l":9.59,"n":14360,"o":10.07,"t":"2026-09-23T04:00:00Z","v":1436859,"vw":9.746723},{"c":9.73,"h":9.78,"l":9.51,"n":14214,"o":9.61,"t":"2026-09-24T04:00:00Z","v":1090666,"vw":9.651992},{"c":9.64,"h":10.1,"l":9.64,"n":11107,"o":9.83,"t":"2026-09-25T04:00:00Z","v":770258,"vw":9.797306},{"c":9.45,"h":9.55,"l":9.29,"n":9356,"o":9.53,"t":"2026-09-28T04:00:00Z","v":688678,"vw":9.448633},{"c":9.09,"h":9.58,"l":9.051,"n":12520,"o":9.55,"t":"2026-09-29T04:00:00Z","v":970552,"vw":9.200932},{"c":8.96,"h":9.2499,"l":8.81,"n":11046,"o":9.18,"t":"2026-09-30T04:00:00Z","v":1144910,"vw":8.986277},{"c":8.88,"h":9.1877,"l":8.5,"n":16880,"o":9.06,"t":"2026-10-01T04:00:00Z","v":1555530,"vw":8.770824},{"c":8.66,"h":9.04,"l":8.51,"n":15339,"o":9.02,"t":"2026-10-02T04:00:00Z","v":1586136,"vw":8.634731},{"c":8.62,"h":8.69,"l":8.48,"n":11766,"o":8.65,"t":"2026-10-05T04:00:00Z","v":1072392,"vw":8.585472},{"c":8.83,"h":9.015,"l":8.65,"n":12548,"o":8.66,"t":"2026-10-06T04:00:00Z","v":1001550,"vw":8.847445},{"c":9.25,"h":9.31,"l":8.71,"n":11263,"o":8.79,"t":"2026-10-07T04:00:00Z","v":1003039,"vw":9.0953},{"c":9.35,"h":9.47,"l":9.0901,"n":12475,"o":9.25,"t":"2026-10-08T04:00:00Z","v":979034,"vw":9.322153},{"c":8.84,"h":9.4,"l":8.83,"n":10641,"o":9.35,"t":"2026-10-09T04:00:00Z","v":940539,"vw":8.964514},{"c":8.74,"h":9,"l":8.63,"n":11799,"o":8.85,"t":"2026-10-12T04:00:00Z","v":1048757,"vw":8.766175},{"c":8.19,"h":8.9036,"l":8.17,"n":11850,"o":8.72,"t":"2026-10-13T04:00:00Z","v":1284460,"vw":8.430378},{"c":8.26,"h":8.26,"l":7.91,"n":13796,"o":8.1,"t":"2026-10-14T04:00:00Z","v":1446515,"vw":8.095032},{"c":8.42,"h":8.75,"l":8.23,"n":11374,"o":8.23,"t":"2026-10-15T04:00:00Z","v":1058381,"vw":8.507792},{"c":8,"h":8.55,"l":7.85,"n":12230,"o":8.55,"t":"2026-10-16T04:00:00Z","v":1055490,"vw":8.056554},{"c":8.05,"h":8.12,"l":7.9,"n":11018,"o":7.96,"t":"2026-10-19T04:00:00Z","v":935098,"vw":8.007722},{"c":8.22,"h":8.47,"l":8.09,"n":10275,"o":8.17,"t":"2026-10-20T04:00:00Z","v":693664,"vw":8.278781},{"c":8.0231,"h":8.36,"l":8.0231,"n":4531,"o":8.27,"t":"2026-10-21T04:00:00Z","v":317997,"vw":8.110211}],"volatilityBars":[{"c":8.2,"h":8.2,"l":8.2,"n":8,"o":8.2,"t":"2026-10-14T08:00:00Z","v":329,"vw":8.2},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-14T08:30:00Z","v":397,"vw":8.22},{"c":8.2361,"h":8.2361,"l":8.2361,"n":1,"o":8.2361,"t":"2026-10-14T08:45:00Z","v":251,"vw":8.2361},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-14T09:00:00Z","v":583,"vw":8.23},{"c":8.23,"h":8.23,"l":8.22,"n":3,"o":8.22,"t":"2026-10-14T09:15:00Z","v":367,"vw":8.227275},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-14T09:45:00Z","v":2675,"vw":8.23},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-14T11:30:00Z","v":100,"vw":8.22},{"c":8.21,"h":8.24,"l":8.21,"n":6,"o":8.24,"t":"2026-10-14T11:45:00Z","v":579,"vw":8.222961},{"c":8.2,"h":8.23,"l":8.2,"n":14,"o":8.23,"t":"2026-10-14T12:15:00Z","v":17922,"vw":8.219989},{"c":8.16,"h":8.2,"l":8.16,"n":21,"o":8.2,"t":"2026-10-14T12:30:00Z","v":7185,"vw":8.181651},{"c":8.1,"h":8.2,"l":8.1,"n":18,"o":8.2,"t":"2026-10-14T12:45:00Z","v":2133,"vw":8.118836},{"c":8.15,"h":8.15,"l":8.1,"n":3,"o":8.1,"t":"2026-10-14T13:00:00Z","v":1361,"vw":8.122883},{"c":8.15,"h":8.1936,"l":8.1273,"n":10,"o":8.1273,"t":"2026-10-14T13:15:00Z","v":858,"vw":8.145396},{"c":8.13,"h":8.18,"l":8.04,"n":723,"o":8.1,"t":"2026-10-14T13:30:00Z","v":129524,"vw":8.095066},{"c":8.05,"h":8.1789,"l":8.04,"n":300,"o":8.13,"t":"2026-10-14T13:45:00Z","v":69894,"vw":8.130265},{"c":8,"h":8.05,"l":7.98,"n":676,"o":8.05,"t":"2026-10-14T14:00:00Z","v":80774,"vw":8.006977},{"c":8.1,"h":8.1,"l":8.02,"n":286,"o":8.03,"t":"2026-10-14T14:15:00Z","v":21399,"vw":8.050834},{"c":8.13,"h":8.16,"l":8.11,"n":495,"o":8.11,"t":"2026-10-14T14:30:00Z","v":23133,"vw":8.130788},{"c":8.08,"h":8.125,"l":8.07,"n":338,"o":8.125,"t":"2026-10-14T14:45:00Z","v":32900,"vw":8.090335},{"c":7.94,"h":8.0818,"l":7.94,"n":651,"o":8.0818,"t":"2026-10-14T15:00:00Z","v":90682,"vw":8.000992},{"c":7.93,"h":7.9699,"l":7.93,"n":444,"o":7.94,"t":"2026-10-14T15:15:00Z","v":29267,"vw":7.949847},{"c":7.96,"h":7.985,"l":7.91,"n":410,"o":7.92,"t":"2026-10-14T15:30:00Z","v":31175,"vw":7.957701},{"c":7.96,"h":7.98,"l":7.9432,"n":354,"o":7.968,"t":"2026-10-14T15:45:00Z","v":26837,"vw":7.958893},{"c":7.9801,"h":8.0099,"l":7.95,"n":375,"o":7.95,"t":"2026-10-14T16:00:00Z","v":23978,"vw":7.984327},{"c":7.965,"h":7.985,"l":7.941,"n":390,"o":7.98,"t":"2026-10-14T16:15:00Z","v":38703,"vw":7.96982},{"c":7.97,"h":7.99,"l":7.94,"n":296,"o":7.96,"t":"2026-10-14T16:30:00Z","v":22767,"vw":7.955684},{"c":7.965,"h":7.98,"l":7.9445,"n":258,"o":7.98,"t":"2026-10-14T16:45:00Z","v":13532,"vw":7.956336},{"c":8.0178,"h":8.0178,"l":7.9548,"n":330,"o":7.9698,"t":"2026-10-14T17:00:00Z","v":22823,"vw":7.97948},{"c":8.011,"h":8.04,"l":8.01,"n":273,"o":8.01,"t":"2026-10-14T17:15:00Z","v":15603,"vw":8.02617},{"c":8.1241,"h":8.13,"l":8.0199,"n":727,"o":8.0199,"t":"2026-10-14T17:30:00Z","v":57610,"vw":8.077315},{"c":8.12,"h":8.12,"l":8.06,"n":565,"o":8.12,"t":"2026-10-14T17:45:00Z","v":49027,"vw":8.098131},{"c":8.12,"h":8.17,"l":8.07,"n":808,"o":8.11,"t":"2026-10-14T18:00:00Z","v":139999,"vw":8.127347},{"c":8.075,"h":8.1277,"l":8.0601,"n":364,"o":8.1277,"t":"2026-10-14T18:15:00Z","v":41178,"vw":8.091502},{"c":8.1,"h":8.105,"l":8.075,"n":280,"o":8.0789,"t":"2026-10-14T18:30:00Z","v":15366,"vw":8.084488},{"c":8.11,"h":8.125,"l":8.0901,"n":356,"o":8.1,"t":"2026-10-14T18:45:00Z","v":25290,"vw":8.10923},{"c":8.11,"h":8.16,"l":8.0904,"n":488,"o":8.11,"t":"2026-10-14T19:00:00Z","v":45906,"vw":8.129233},{"c":8.11,"h":8.145,"l":8.11,"n":249,"o":8.11,"t":"2026-10-14T19:15:00Z","v":14072,"vw":8.124913},{"c":8.1,"h":8.13,"l":8.09,"n":450,"o":8.105,"t":"2026-10-14T19:30:00Z","v":44554,"vw":8.105961},{"c":8.26,"h":8.26,"l":8.095,"n":1855,"o":8.1,"t":"2026-10-14T19:45:00Z","v":180583,"vw":8.197474},{"c":8.27,"h":8.27,"l":8.22,"n":61,"o":8.26,"t":"2026-10-14T20:00:00Z","v":98328,"vw":8.259804},{"c":8.1804,"h":8.23,"l":8.1804,"n":5,"o":8.2,"t":"2026-10-14T20:30:00Z","v":2825,"vw":8.204426},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-14T21:00:00Z","v":638,"vw":8.3},{"c":8.2,"h":8.24,"l":8.2,"n":3,"o":8.24,"t":"2026-10-14T21:15:00Z","v":2108,"vw":8.201905},{"c":8.21,"h":8.22,"l":8.18,"n":15,"o":8.2065,"t":"2026-10-14T21:45:00Z","v":756,"vw":8.202883},{"c":8.1,"h":8.22,"l":8.1,"n":18,"o":8.22,"t":"2026-10-14T22:00:00Z","v":1108,"vw":8.13875},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-14T22:15:00Z","v":123,"vw":8.22},{"c":8.12,"h":8.14,"l":8.1,"n":6,"o":8.1255,"t":"2026-10-14T22:30:00Z","v":1200,"vw":8.120468},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-14T23:00:00Z","v":100,"vw":8.15},{"c":8.212,"h":8.212,"l":8.1016,"n":2,"o":8.1016,"t":"2026-10-14T23:15:00Z","v":4205,"vw":8.106851},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-14T23:30:00Z","v":301,"vw":8.24},{"c":8.1143,"h":8.1143,"l":8.1143,"n":1,"o":8.1143,"t":"2026-10-14T23:45:00Z","v":414,"vw":8.1143},{"c":8.22,"h":8.23,"l":8.2,"n":13,"o":8.23,"t":"2026-10-15T08:00:00Z","v":1738,"vw":8.218402},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-15T10:45:00Z","v":255,"vw":8.2},{"c":8.23,"h":8.23,"l":8.23,"n":6,"o":8.23,"t":"2026-10-15T11:00:00Z","v":806,"vw":8.23},{"c":8.1,"h":8.11,"l":8.1,"n":4,"o":8.11,"t":"2026-10-15T12:30:00Z","v":536,"vw":8.101919},{"c":8.1,"h":8.1006,"l":8.1,"n":2,"o":8.1006,"t":"2026-10-15T12:45:00Z","v":1300,"vw":8.100046},{"c":8.09,"h":8.1,"l":8.09,"n":7,"o":8.1,"t":"2026-10-15T13:00:00Z","v":433,"vw":8.093175},{"c":8.12,"h":8.12,"l":8.09,"n":11,"o":8.09,"t":"2026-10-15T13:15:00Z","v":800,"vw":8.114},{"c":8.265,"h":8.44,"l":8.23,"n":616,"o":8.23,"t":"2026-10-15T13:30:00Z","v":105755,"vw":8.299366},{"c":8.455,"h":8.455,"l":8.24,"n":666,"o":8.265,"t":"2026-10-15T13:45:00Z","v":98522,"vw":8.29886},{"c":8.675,"h":8.675,"l":8.45,"n":725,"o":8.455,"t":"2026-10-15T14:00:00Z","v":57645,"vw":8.53895},{"c":8.6507,"h":8.72,"l":8.6001,"n":541,"o":8.67,"t":"2026-10-15T14:15:00Z","v":66816,"vw":8.669543},{"c":8.69,"h":8.7269,"l":8.65,"n":420,"o":8.655,"t":"2026-10-15T14:30:00Z","v":27404,"vw":8.687609},{"c":8.6803,"h":8.69,"l":8.62,"n":387,"o":8.675,"t":"2026-10-15T14:45:00Z","v":28588,"vw":8.656857},{"c":8.72,"h":8.75,"l":8.68,"n":432,"o":8.68,"t":"2026-10-15T15:00:00Z","v":37299,"vw":8.728696},{"c":8.64,"h":8.72,"l":8.63,"n":292,"o":8.72,"t":"2026-10-15T15:15:00Z","v":22089,"vw":8.684885},{"c":8.59,"h":8.65,"l":8.59,"n":305,"o":8.63,"t":"2026-10-15T15:30:00Z","v":14972,"vw":8.620912},{"c":8.645,"h":8.675,"l":8.57,"n":203,"o":8.59,"t":"2026-10-15T15:45:00Z","v":32571,"vw":8.619654},{"c":8.58,"h":8.635,"l":8.58,"n":237,"o":8.635,"t":"2026-10-15T16:00:00Z","v":14866,"vw":8.592698},{"c":8.58,"h":8.581,"l":8.56,"n":200,"o":8.58,"t":"2026-10-15T16:15:00Z","v":9140,"vw":8.571472},{"c":8.5314,"h":8.58,"l":8.5196,"n":147,"o":8.58,"t":"2026-10-15T16:30:00Z","v":9961,"vw":8.539916},{"c":8.54,"h":8.54,"l":8.5,"n":185,"o":8.54,"t":"2026-10-15T16:45:00Z","v":7132,"vw":8.529872},{"c":8.565,"h":8.565,"l":8.52,"n":329,"o":8.55,"t":"2026-10-15T17:00:00Z","v":22711,"vw":8.548794},{"c":8.56,"h":8.59,"l":8.56,"n":197,"o":8.58,"t":"2026-10-15T17:15:00Z","v":11742,"vw":8.579094},{"c":8.58,"h":8.59,"l":8.555,"n":293,"o":8.57,"t":"2026-10-15T17:30:00Z","v":17398,"vw":8.574412},{"c":8.595,"h":8.6182,"l":8.575,"n":140,"o":8.59,"t":"2026-10-15T17:45:00Z","v":13742,"vw":8.597835},{"c":8.565,"h":8.6,"l":8.565,"n":261,"o":8.59,"t":"2026-10-15T18:00:00Z","v":15469,"vw":8.582004},{"c":8.5544,"h":8.5799,"l":8.5522,"n":414,"o":8.565,"t":"2026-10-15T18:15:00Z","v":22768,"vw":8.567188},{"c":8.56,"h":8.5686,"l":8.545,"n":242,"o":8.55,"t":"2026-10-15T18:30:00Z","v":31206,"vw":8.557625},{"c":8.59,"h":8.5999,"l":8.56,"n":288,"o":8.56,"t":"2026-10-15T18:45:00Z","v":31038,"vw":8.584256},{"c":8.66,"h":8.66,"l":8.5999,"n":343,"o":8.5999,"t":"2026-10-15T19:00:00Z","v":39649,"vw":8.628763},{"c":8.54,"h":8.67,"l":8.54,"n":564,"o":8.66,"t":"2026-10-15T19:15:00Z","v":35539,"vw":8.627673},{"c":8.54,"h":8.55,"l":8.52,"n":677,"o":8.54,"t":"2026-10-15T19:30:00Z","v":41529,"vw":8.536982},{"c":8.42,"h":8.54,"l":8.42,"n":1674,"o":8.535,"t":"2026-10-15T19:45:00Z","v":116470,"vw":8.467128},{"c":8.42,"h":8.42,"l":8.42,"n":15,"o":8.42,"t":"2026-10-15T20:00:00Z","v":103892,"vw":8.42},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-15T20:45:00Z","v":103,"vw":8.46},{"c":8.45,"h":8.45,"l":8.44,"n":6,"o":8.45,"t":"2026-10-15T21:00:00Z","v":842,"vw":8.44256},{"c":8.494,"h":8.494,"l":8.494,"n":1,"o":8.494,"t":"2026-10-15T23:45:00Z","v":444,"vw":8.494},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-16T10:45:00Z","v":294,"vw":8.55},{"c":8.6551,"h":8.6551,"l":8.6551,"n":1,"o":8.6551,"t":"2026-10-16T12:45:00Z","v":630,"vw":8.6551},{"c":8.4641,"h":8.4641,"l":8.4641,"n":1,"o":8.4641,"t":"2026-10-16T13:15:00Z","v":300,"vw":8.4641},{"c":8.4175,"h":8.55,"l":8.34,"n":260,"o":8.55,"t":"2026-10-16T13:30:00Z","v":31219,"vw":8.468602},{"c":8.4262,"h":8.48,"l":8.3809,"n":184,"o":8.41,"t":"2026-10-16T13:45:00Z","v":19065,"vw":8.447684},{"c":8.395,"h":8.44,"l":8.37,"n":370,"o":8.415,"t":"2026-10-16T14:00:00Z","v":21329,"vw":8.397447},{"c":8.325,"h":8.38,"l":8.325,"n":407,"o":8.38,"t":"2026-10-16T14:15:00Z","v":29257,"vw":8.362415},{"c":8.365,"h":8.37,"l":8.32,"n":247,"o":8.325,"t":"2026-10-16T14:30:00Z","v":12707,"vw":8.337581},{"c":8.31,"h":8.38,"l":8.3,"n":370,"o":8.37,"t":"2026-10-16T14:45:00Z","v":28677,"vw":8.320456},{"c":8.32,"h":8.32,"l":8.26,"n":199,"o":8.29,"t":"2026-10-16T15:00:00Z","v":14478,"vw":8.28259},{"c":8.3,"h":8.3,"l":8.27,"n":284,"o":8.3,"t":"2026-10-16T15:15:00Z","v":12948,"vw":8.286292},{"c":8.27,"h":8.3,"l":8.265,"n":233,"o":8.29,"t":"2026-10-16T15:30:00Z","v":12412,"vw":8.28697},{"c":8.23,"h":8.3139,"l":8.23,"n":320,"o":8.28,"t":"2026-10-16T15:45:00Z","v":29249,"vw":8.263181},{"c":8.24,"h":8.25,"l":8.2109,"n":339,"o":8.232,"t":"2026-10-16T16:00:00Z","v":15225,"vw":8.231556},{"c":8.2,"h":8.249,"l":8.1862,"n":215,"o":8.24,"t":"2026-10-16T16:15:00Z","v":17313,"vw":8.209584},{"c":8.19,"h":8.2,"l":8.17,"n":177,"o":8.2,"t":"2026-10-16T16:30:00Z","v":15712,"vw":8.187231},{"c":8.13,"h":8.19,"l":8.13,"n":280,"o":8.19,"t":"2026-10-16T16:45:00Z","v":23309,"vw":8.159113},{"c":8.03,"h":8.14,"l":8.03,"n":437,"o":8.1376,"t":"2026-10-16T17:00:00Z","v":46968,"vw":8.084591},{"c":8.03,"h":8.05,"l":8,"n":353,"o":8.04,"t":"2026-10-16T17:15:00Z","v":30089,"vw":8.02634},{"c":8.025,"h":8.05,"l":8.014,"n":285,"o":8.03,"t":"2026-10-16T17:30:00Z","v":24258,"vw":8.032316},{"c":7.9899,"h":8.0263,"l":7.98,"n":500,"o":8.0263,"t":"2026-10-16T17:45:00Z","v":54123,"vw":7.994929},{"c":7.955,"h":7.98,"l":7.935,"n":455,"o":7.98,"t":"2026-10-16T18:00:00Z","v":39258,"vw":7.957947},{"c":7.95,"h":7.97,"l":7.9401,"n":389,"o":7.97,"t":"2026-10-16T18:15:00Z","v":24568,"vw":7.955884},{"c":7.915,"h":7.9499,"l":7.88,"n":585,"o":7.945,"t":"2026-10-16T18:30:00Z","v":71260,"vw":7.916324},{"c":7.87,"h":7.92,"l":7.85,"n":467,"o":7.915,"t":"2026-10-16T18:45:00Z","v":29545,"vw":7.888911},{"c":7.93,"h":7.935,"l":7.855,"n":553,"o":7.8799,"t":"2026-10-16T19:00:00Z","v":33032,"vw":7.901657},{"c":7.915,"h":7.9431,"l":7.88,"n":767,"o":7.94,"t":"2026-10-16T19:15:00Z","v":54371,"vw":7.918128},{"c":7.88,"h":7.92,"l":7.855,"n":892,"o":7.915,"t":"2026-10-16T19:30:00Z","v":82376,"vw":7.890272},{"c":8.015,"h":8.03,"l":7.875,"n":2126,"o":7.88,"t":"2026-10-16T19:45:00Z","v":181488,"vw":7.961856},{"c":8.03,"h":8.08,"l":8,"n":45,"o":8.015,"t":"2026-10-16T20:00:00Z","v":82232,"vw":8.001885},{"c":8.015,"h":8.015,"l":8.015,"n":1,"o":8.015,"t":"2026-10-16T21:00:00Z","v":199,"vw":8.015},{"c":7.9701,"h":8,"l":7.9701,"n":4,"o":8,"t":"2026-10-16T21:15:00Z","v":3237,"vw":7.995832},{"c":7.9607,"h":7.9607,"l":7.9607,"n":2,"o":7.9607,"t":"2026-10-16T21:30:00Z","v":155,"vw":7.9607},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-16T21:45:00Z","v":101,"vw":8.08},{"c":8.05,"h":8.05,"l":8.0026,"n":3,"o":8.0026,"t":"2026-10-16T22:00:00Z","v":1189,"vw":8.02251},{"c":7.9478,"h":7.9478,"l":7.9478,"n":1,"o":7.9478,"t":"2026-10-16T22:45:00Z","v":143,"vw":7.9478},{"c":7.92,"h":8.03,"l":7.92,"n":3,"o":7.9348,"t":"2026-10-16T23:30:00Z","v":1650,"vw":7.962303},{"c":7.9756,"h":7.9756,"l":7.9701,"n":3,"o":7.9701,"t":"2026-10-16T23:45:00Z","v":1010,"vw":7.97285},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-19T08:00:00Z","v":210,"vw":8.04},{"c":8.01,"h":8.01,"l":8.01,"n":2,"o":8.01,"t":"2026-10-19T11:30:00Z","v":442,"vw":8.01},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-19T11:45:00Z","v":100,"vw":8},{"c":8.02,"h":8.02,"l":8.02,"n":6,"o":8.02,"t":"2026-10-19T12:15:00Z","v":2061,"vw":8.02},{"c":8.0627,"h":8.0627,"l":7.96,"n":2,"o":7.96,"t":"2026-10-19T12:45:00Z","v":600,"vw":8.045583},{"c":8.08,"h":8.08,"l":8.07,"n":9,"o":8.07,"t":"2026-10-19T13:00:00Z","v":1000,"vw":8.075823},{"c":7.95,"h":8.0245,"l":7.9,"n":657,"o":7.96,"t":"2026-10-19T13:30:00Z","v":66628,"vw":7.942599},{"c":7.93,"h":7.96,"l":7.905,"n":298,"o":7.93,"t":"2026-10-19T13:45:00Z","v":14358,"vw":7.93246},{"c":8.01,"h":8.01,"l":7.92,"n":332,"o":7.92,"t":"2026-10-19T14:00:00Z","v":26967,"vw":7.955922},{"c":7.965,"h":8.035,"l":7.965,"n":337,"o":8.02,"t":"2026-10-19T14:15:00Z","v":22969,"vw":8.005922},{"c":8.015,"h":8.02,"l":7.96,"n":259,"o":7.965,"t":"2026-10-19T14:30:00Z","v":23074,"vw":7.989553},{"c":8,"h":8.04,"l":7.99,"n":368,"o":8.01,"t":"2026-10-19T14:45:00Z","v":31544,"vw":8.016111},{"c":8.035,"h":8.035,"l":7.965,"n":334,"o":7.99,"t":"2026-10-19T15:00:00Z","v":32277,"vw":7.993597},{"c":8.04,"h":8.05,"l":8.02,"n":318,"o":8.035,"t":"2026-10-19T15:15:00Z","v":22624,"vw":8.034326},{"c":8.045,"h":8.0522,"l":8.03,"n":260,"o":8.035,"t":"2026-10-19T15:30:00Z","v":28113,"vw":8.042679},{"c":8.0494,"h":8.06,"l":8.03,"n":219,"o":8.032,"t":"2026-10-19T15:45:00Z","v":21668,"vw":8.048062},{"c":7.9601,"h":8.03,"l":7.95,"n":459,"o":8.03,"t":"2026-10-19T16:00:00Z","v":41186,"vw":7.980649},{"c":7.935,"h":8,"l":7.93,"n":324,"o":7.97,"t":"2026-10-19T16:15:00Z","v":26662,"vw":7.963192},{"c":7.93,"h":7.94,"l":7.91,"n":259,"o":7.93,"t":"2026-10-19T16:30:00Z","v":22058,"vw":7.926983},{"c":7.965,"h":7.98,"l":7.935,"n":283,"o":7.94,"t":"2026-10-19T16:45:00Z","v":23026,"vw":7.962846},{"c":7.945,"h":7.9694,"l":7.92,"n":274,"o":7.96,"t":"2026-10-19T17:00:00Z","v":27389,"vw":7.945697},{"c":7.955,"h":7.96,"l":7.9399,"n":319,"o":7.94,"t":"2026-10-19T17:15:00Z","v":24509,"vw":7.949829},{"c":7.97,"h":7.98,"l":7.94,"n":257,"o":7.96,"t":"2026-10-19T17:30:00Z","v":27486,"vw":7.956683},{"c":7.9701,"h":7.9895,"l":7.93,"n":315,"o":7.975,"t":"2026-10-19T17:45:00Z","v":19978,"vw":7.959429},{"c":7.97,"h":7.98,"l":7.94,"n":283,"o":7.98,"t":"2026-10-19T18:00:00Z","v":19871,"vw":7.957171},{"c":7.98,"h":8.02,"l":7.97,"n":314,"o":7.97,"t":"2026-10-19T18:15:00Z","v":41617,"vw":8.000536},{"c":7.99,"h":7.99,"l":7.975,"n":201,"o":7.98,"t":"2026-10-19T18:30:00Z","v":11816,"vw":7.981876},{"c":8.015,"h":8.03,"l":7.99,"n":457,"o":7.99,"t":"2026-10-19T18:45:00Z","v":33008,"vw":8.006521},{"c":8.0324,"h":8.045,"l":8.01,"n":361,"o":8.01,"t":"2026-10-19T19:00:00Z","v":20020,"vw":8.032394},{"c":8.045,"h":8.07,"l":8.0317,"n":531,"o":8.04,"t":"2026-10-19T19:15:00Z","v":33887,"vw":8.053619},{"c":8.11,"h":8.12,"l":8.05,"n":697,"o":8.05,"t":"2026-10-19T19:30:00Z","v":62220,"vw":8.085424},{"c":8.045,"h":8.1199,"l":8.04,"n":1637,"o":8.11,"t":"2026-10-19T19:45:00Z","v":110081,"vw":8.07106},{"c":8.05,"h":8.05,"l":8.05,"n":19,"o":8.05,"t":"2026-10-19T20:00:00Z","v":78476,"vw":8.05},{"c":8.07,"h":8.07,"l":8.07,"n":2,"o":8.07,"t":"2026-10-19T20:15:00Z","v":189,"vw":8.07},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-19T20:30:00Z","v":180,"vw":8.06},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T12:30:00Z","v":500,"vw":8.2},{"c":8,"h":8.08,"l":8,"n":8,"o":8.0732,"t":"2026-10-20T12:45:00Z","v":1305,"vw":8.056909},{"c":8.0188,"h":8.0188,"l":8.0188,"n":1,"o":8.0188,"t":"2026-10-20T13:00:00Z","v":200,"vw":8.0188},{"c":8.06,"h":8.06,"l":8.06,"n":2,"o":8.06,"t":"2026-10-20T13:15:00Z","v":269,"vw":8.06},{"c":8.15,"h":8.19,"l":8.09,"n":264,"o":8.17,"t":"2026-10-20T13:30:00Z","v":24494,"vw":8.156361},{"c":8.37,"h":8.39,"l":8.16,"n":377,"o":8.16,"t":"2026-10-20T13:45:00Z","v":24860,"vw":8.31729},{"c":8.31,"h":8.37,"l":8.29,"n":326,"o":8.3625,"t":"2026-10-20T14:00:00Z","v":28970,"vw":8.333581},{"c":8.34,"h":8.36,"l":8.285,"n":313,"o":8.3199,"t":"2026-10-20T14:15:00Z","v":32483,"vw":8.320311},{"c":8.3784,"h":8.44,"l":8.345,"n":407,"o":8.345,"t":"2026-10-20T14:30:00Z","v":45826,"vw":8.397534},{"c":8.425,"h":8.47,"l":8.36,"n":524,"o":8.39,"t":"2026-10-20T14:45:00Z","v":32078,"vw":8.397144},{"c":8.32,"h":8.43,"l":8.305,"n":410,"o":8.4208,"t":"2026-10-20T15:00:00Z","v":38810,"vw":8.375813},{"c":8.33,"h":8.36,"l":8.31,"n":325,"o":8.33,"t":"2026-10-20T15:15:00Z","v":16123,"vw":8.327273},{"c":8.32,"h":8.335,"l":8.31,"n":263,"o":8.3113,"t":"2026-10-20T15:30:00Z","v":18510,"vw":8.321004},{"c":8.3,"h":8.33,"l":8.29,"n":306,"o":8.3,"t":"2026-10-20T15:45:00Z","v":12501,"vw":8.302897},{"c":8.29,"h":8.31,"l":8.26,"n":348,"o":8.31,"t":"2026-10-20T16:00:00Z","v":16053,"vw":8.285407},{"c":8.275,"h":8.29,"l":8.26,"n":240,"o":8.29,"t":"2026-10-20T16:15:00Z","v":6930,"vw":8.269891},{"c":8.27,"h":8.2852,"l":8.2502,"n":227,"o":8.27,"t":"2026-10-20T16:30:00Z","v":19264,"vw":8.272942},{"c":8.31,"h":8.32,"l":8.27,"n":179,"o":8.27,"t":"2026-10-20T16:45:00Z","v":6346,"vw":8.299224},{"c":8.31,"h":8.32,"l":8.3,"n":74,"o":8.32,"t":"2026-10-20T17:00:00Z","v":2498,"vw":8.310817},{"c":8.32,"h":8.32,"l":8.305,"n":147,"o":8.31,"t":"2026-10-20T17:15:00Z","v":12244,"vw":8.315199},{"c":8.3,"h":8.332,"l":8.29,"n":179,"o":8.32,"t":"2026-10-20T17:30:00Z","v":11259,"vw":8.318587},{"c":8.28,"h":8.3,"l":8.2701,"n":149,"o":8.2913,"t":"2026-10-20T17:45:00Z","v":21073,"vw":8.282195},{"c":8.26,"h":8.29,"l":8.252,"n":248,"o":8.28,"t":"2026-10-20T18:00:00Z","v":16496,"vw":8.278252},{"c":8.23,"h":8.26,"l":8.23,"n":267,"o":8.26,"t":"2026-10-20T18:15:00Z","v":10086,"vw":8.241345},{"c":8.21,"h":8.238,"l":8.19,"n":340,"o":8.238,"t":"2026-10-20T18:30:00Z","v":30802,"vw":8.210229},{"c":8.22,"h":8.235,"l":8.21,"n":210,"o":8.22,"t":"2026-10-20T18:45:00Z","v":12741,"vw":8.222698},{"c":8.19,"h":8.22,"l":8.185,"n":206,"o":8.215,"t":"2026-10-20T19:00:00Z","v":10857,"vw":8.204963},{"c":8.19,"h":8.2,"l":8.16,"n":360,"o":8.19,"t":"2026-10-20T19:15:00Z","v":17316,"vw":8.182567},{"c":8.195,"h":8.215,"l":8.18,"n":825,"o":8.19,"t":"2026-10-20T19:30:00Z","v":28393,"vw":8.196519},{"c":8.24,"h":8.245,"l":8.17,"n":1655,"o":8.196,"t":"2026-10-20T19:45:00Z","v":103487,"vw":8.213168},{"c":8.24,"h":8.2694,"l":8.22,"n":30,"o":8.22,"t":"2026-10-20T20:00:00Z","v":74286,"vw":8.221229},{"c":8.2524,"h":8.2524,"l":8.2524,"n":1,"o":8.2524,"t":"2026-10-20T20:15:00Z","v":3050,"vw":8.2524},{"c":8.28,"h":8.28,"l":8.26,"n":4,"o":8.26,"t":"2026-10-20T21:30:00Z","v":1131,"vw":8.266364},{"c":8.2852,"h":8.3022,"l":8.2852,"n":3,"o":8.3022,"t":"2026-10-20T22:15:00Z","v":365,"vw":8.297343},{"c":8.3087,"h":8.3087,"l":8.3087,"n":1,"o":8.3087,"t":"2026-10-20T22:45:00Z","v":100,"vw":8.3087},{"c":8.3029,"h":8.3029,"l":8.3029,"n":1,"o":8.3029,"t":"2026-10-20T23:30:00Z","v":100,"vw":8.3029},{"c":8.25,"h":8.25,"l":8.25,"n":5,"o":8.25,"t":"2026-10-21T08:00:00Z","v":363,"vw":8.25},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-21T12:15:00Z","v":150,"vw":8.41},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-21T12:30:00Z","v":120,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-21T12:45:00Z","v":500,"vw":8.3},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-21T13:00:00Z","v":316,"vw":8.28},{"c":8.37,"h":8.37,"l":8.27,"n":5,"o":8.32,"t":"2026-10-21T13:15:00Z","v":2718,"vw":8.288518},{"c":8.195,"h":8.36,"l":8.18,"n":311,"o":8.27,"t":"2026-10-21T13:30:00Z","v":38361,"vw":8.228735},{"c":8.2098,"h":8.25,"l":8.1839,"n":164,"o":8.1839,"t":"2026-10-21T13:45:00Z","v":9598,"vw":8.223567},{"c":8.1,"h":8.2,"l":8.08,"n":274,"o":8.2,"t":"2026-10-21T14:00:00Z","v":30454,"vw":8.145835},{"c":8.086,"h":8.12,"l":8.0647,"n":259,"o":8.11,"t":"2026-10-21T14:15:00Z","v":11873,"vw":8.096004},{"c":8.0722,"h":8.1075,"l":8.04,"n":378,"o":8.077,"t":"2026-10-21T14:30:00Z","v":18895,"vw":8.070436},{"c":8.09,"h":8.11,"l":8.0661,"n":186,"o":8.075,"t":"2026-10-21T14:45:00Z","v":12200,"vw":8.079294},{"c":8.07,"h":8.08,"l":8.03,"n":198,"o":8.07,"t":"2026-10-21T15:00:00Z","v":13999,"vw":8.063149},{"c":8.11,"h":8.11,"l":8.07,"n":205,"o":8.08,"t":"2026-10-21T15:15:00Z","v":12463,"vw":8.097108},{"c":8.1,"h":8.116,"l":8.09,"n":120,"o":8.116,"t":"2026-10-21T15:30:00Z","v":8254,"vw":8.103032},{"c":8.07,"h":8.1082,"l":8.0673,"n":158,"o":8.1082,"t":"2026-10-21T15:45:00Z","v":21316,"vw":8.089502},{"c":8.0699,"h":8.08,"l":8.05,"n":219,"o":8.07,"t":"2026-10-21T16:00:00Z","v":14684,"vw":8.064621},{"c":8.05,"h":8.065,"l":8.05,"n":233,"o":8.065,"t":"2026-10-21T16:15:00Z","v":25156,"vw":8.058921},{"c":8.095,"h":8.12,"l":8.03,"n":311,"o":8.055,"t":"2026-10-21T16:30:00Z","v":26286,"vw":8.067777},{"c":8.1201,"h":8.13,"l":8.065,"n":366,"o":8.095,"t":"2026-10-21T16:45:00Z","v":26676,"vw":8.094154},{"c":8.075,"h":8.13,"l":8.075,"n":169,"o":8.13,"t":"2026-10-21T17:00:00Z","v":7507,"vw":8.103123},{"c":8.065,"h":8.08,"l":8.06,"n":134,"o":8.07,"t":"2026-10-21T17:15:00Z","v":7368,"vw":8.069359},{"c":8.03,"h":8.0676,"l":8.03,"n":315,"o":8.065,"t":"2026-10-21T17:30:00Z","v":18341,"vw":8.052649},{"c":8.025,"h":8.025,"l":8.02,"n":42,"o":8.025,"t":"2026-10-21T17:45:00Z","v":2595,"vw":8.024424}],"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":0.862083970778556,"strike":20.948335883114225,"iv":8,"gamma":0.03610912475883255,"theta":-0.20387508626163647,"vega":0.0010653665829777376,"rho":0.00003547216610670365,"breakevenPct":171.78093275878854},{"delta":0.15,"premium":0.375,"strike":18.12679439015099,"iv":8,"gamma":0.04779051832977261,"theta":-0.26982919447770404,"vega":0.001410015378433418,"rho":0.00005195714478941168,"breakevenPct":130.55195501745786},{"delta":0.2,"premium":0.375,"strike":14.375443209403269,"iv":6.956851064280185,"gamma":0.06641546060464877,"theta":-0.28269937130005574,"vega":0.0016998426526880646,"rho":0.0000704380218267549,"breakevenPct":83.80614591156719},{"delta":0.25,"premium":0.3610076240585396,"strike":12.093769730731795,"iv":5.461497996487311,"gamma":0.14457805218121508,"theta":-0.23734261292544517,"vega":0.001860456335735186,"rho":0.00009413976956354192,"breakevenPct":55.199717816701984},{"delta":0.3,"premium":0.33612977930579796,"strike":11.371509721781232,"iv":4.651847679534716,"gamma":0.2544090239205914,"theta":-0.20462514416654518,"vega":0.001955647525619592,"rho":0.00011840436199331224,"breakevenPct":45.889588798592264},{"delta":0.35,"premium":0.31125193455305633,"strike":10.649249712830668,"iv":3.8421973625821204,"gamma":0.3642399956599677,"theta":-0.17190767540764518,"vega":0.002050838715503998,"rho":0.00014266895442308257,"breakevenPct":36.579459780482544},{"delta":0.4,"premium":0.28637408980031465,"strike":9.926989703880103,"iv":3.0325470456295243,"gamma":0.47407096739934407,"theta":-0.13919020664874515,"vega":0.0021460299053884043,"rho":0.0001669335468528529,"breakevenPct":27.269330762372817},{"delta":0.45,"premium":0.2614962450475731,"strike":9.20472969492954,"iv":2.2228967286769286,"gamma":0.5839019391387203,"theta":-0.10647273788984518,"vega":0.0022412210952728103,"rho":0.00019119813928262326,"breakevenPct":17.95920174426309},{"delta":0.5,"premium":0.2366184002948314,"strike":8.482469685978977,"iv":1.4132464117243329,"gamma":0.6937329108780967,"theta":-0.07375526913094518,"vega":0.002336412285157217,"rho":0.0002154627317123936,"breakevenPct":8.64907272615337},{"delta":0.55,"premium":0.25407287822878244,"strike":7.961715867158672,"iv":0.9187850553505537,"gamma":0.7360668819188191,"theta":-0.05330885608856089,"vega":0.002361715867158671,"rho":0.0002372314440447612,"breakevenPct":2.3774298490648476},{"delta":0.6,"premium":0.3567020295202952,"strike":7.84640221402214,"iv":1.058499077490775,"gamma":0.6425936346863469,"theta":-0.05755239852398524,"vega":0.00224640221402214,"rho":0.0002539783253377764,"breakevenPct":2.2193675207780093},{"delta":0.65,"premium":0.45933118081180824,"strike":7.731088560885609,"iv":1.1982130996309963,"gamma":0.5491203874538745,"theta":-0.0617959409594096,"vega":0.0021310885608856085,"rho":0.0002707252066307916,"breakevenPct":2.0613051924911705},{"delta":0.7,"premium":0.561960332103321,"strike":7.615774907749078,"iv":1.3379271217712176,"gamma":0.4556471402214023,"theta":-0.06603948339483395,"vega":0.0020157749077490774,"rho":0.0002874720879238068,"breakevenPct":1.9032428642043322},{"delta":0.75,"premium":0.664589483394834,"strike":7.500461254612546,"iv":1.477641143911439,"gamma":0.3621738929889299,"theta":-0.0702830258302583,"vega":0.001900461254612546,"rho":0.000304218969216822,"breakevenPct":1.7451805359174934},{"delta":0.8,"premium":0.7907691721886599,"strike":7.342788534764175,"iv":1.458186556112218,"gamma":0.3081512021072279,"theta":-0.05904816738724095,"vega":0.0016163895153764704,"rho":0.00032070597865816857,"breakevenPct":1.3527440118733198},{"delta":0.85,"premium":0.9170434414543824,"strike":7.184945698182022,"iv":1.4380927369477785,"gamma":0.25428694719480627,"theta":-0.047751146691699775,"vega":0.0013316400328227268,"rho":0.00033719194443746024,"breakevenPct":0.9593662259987964},{"delta":0.9,"premium":1.043317710720105,"strike":7.027102861599869,"iv":1.417998917783339,"gamma":0.20042269228238446,"theta":-0.03645412599615856,"vega":0.0010468905502689825,"rho":0.0003536779102167519,"breakevenPct":0.5659884401242723}],"put":[{"delta":0.1,"premium":0.30893849073043544,"strike":5.336127086076956,"iv":5.285256986508841,"gamma":0.18136611203308345,"theta":-0.11111248831702607,"vega":0.0010176558777679498,"rho":-0.0000552183191758046,"breakevenPct":37.355905353937445},{"delta":0.15,"premium":0.0723788247552524,"strike":7.403346791775366,"iv":1.2247036146280956,"gamma":0.3978817022585005,"theta":-0.04449936187969574,"vega":0.0013439264986674277,"rho":-0.00007562775165764757,"breakevenPct":8.648374242740022},{"delta":0.2,"premium":0.321446707487963,"strike":6.6598605746627975,"iv":3.8093468040749836,"gamma":0.16004864270850455,"theta":-0.15834060710812448,"vega":0.001681822642263025,"rho":-0.00011085315154282931,"breakevenPct":21.01664963022014},{"delta":0.25,"premium":0.34340321507712457,"strike":6.731195987240552,"iv":3.8115565784204413,"gamma":0.22540125936334432,"theta":-0.16162239967558356,"vega":0.0018539704719306082,"rho":-0.00013480392667250145,"breakevenPct":20.401336172418354},{"delta":0.3,"premium":0.30315177239441227,"strike":7.0257187385774715,"iv":3.1064134543674142,"gamma":0.37379929572282794,"theta":-0.1346209141427183,"vega":0.001980718273246623,"rho":-0.00015566647561499349,"breakevenPct":16.229695125444753},{"delta":0.35,"premium":0.26290032971169996,"strike":7.32024148991439,"iv":2.401270330314387,"gamma":0.5221973320823117,"theta":-0.10761942860985305,"vega":0.002107466074562638,"rho":-0.00017652902455748555,"breakevenPct":12.058054078471152},{"delta":0.4,"premium":0.22264888702898764,"strike":7.61476424125131,"iv":1.6961272062613593,"gamma":0.6705953684417953,"theta":-0.08061794307698776,"vega":0.0022342138758786527,"rho":-0.00019739157349997765,"breakevenPct":7.886413031497545},{"delta":0.45,"premium":0.18239744434627536,"strike":7.909286992588229,"iv":0.9909840822083322,"gamma":0.818993404801279,"theta":-0.0536164575441225,"vega":0.0023609616771946675,"rho":-0.0002182541224424697,"breakevenPct":3.7147719845239457},{"delta":0.5,"premium":0.19704425204425205,"strike":8.04160654160654,"iv":0.7628658008658009,"gamma":0.8360580567580568,"theta":-0.04303660413660414,"vega":0.0023001443001442997,"rho":-0.0002418842964045939,"breakevenPct":2.2484449898780143},{"delta":0.55,"premium":0.23612554112554118,"strike":8.101731601731602,"iv":0.7470649350649351,"gamma":0.7946679653679654,"theta":-0.039765800865800865,"vega":0.0021558441558441554,"rho":-0.00026674630346794164,"breakevenPct":1.9862173133201182},{"delta":0.6,"premium":0.27520683020683023,"strike":8.161856661856662,"iv":0.7312640692640693,"gamma":0.7532778739778739,"theta":-0.036494997594997594,"vega":0.0020115440115440115,"rho":-0.0002916083105312893,"breakevenPct":1.723989636762223},{"delta":0.65,"premium":0.3142881192881193,"strike":8.221981721981722,"iv":0.7154632034632035,"gamma":0.7118877825877825,"theta":-0.03322419432419432,"vega":0.001867243867243867,"rho":-0.0003164703175946371,"breakevenPct":1.4617619602043272},{"delta":0.7,"premium":0.35336940836940833,"strike":8.282106782106782,"iv":0.6996623376623377,"gamma":0.6704976911976912,"theta":-0.029953391053391055,"vega":0.001722943722943723,"rho":-0.0003413323246579848,"breakevenPct":1.1995342836464318},{"delta":0.75,"premium":0.3924506974506975,"strike":8.342231842231842,"iv":0.6838614718614718,"gamma":0.6291075998075998,"theta":-0.02668258778258778,"vega":0.0015786435786435784,"rho":-0.0003661943317213326,"breakevenPct":0.9373066070885359},{"delta":0.8,"premium":0.43153198653198654,"strike":8.402356902356903,"iv":0.668060606060606,"gamma":0.5877175084175084,"theta":-0.02341178451178451,"vega":0.001434343434343434,"rho":-0.0003910563387846803,"breakevenPct":0.6750789305306402},{"delta":0.85,"premium":0.4706132756132756,"strike":8.462481962481963,"iv":0.6522597402597402,"gamma":0.546327417027417,"theta":-0.02014098124098124,"vega":0.00129004329004329,"rho":-0.00041591834584802804,"breakevenPct":0.41285125397274447},{"delta":0.9,"premium":7.868742690748035,"strike":15.797845101690452,"iv":4.757112678451281,"gamma":0.23634382082465655,"theta":-0.11044943907485436,"vega":0.0010588706702060558,"rho":-0.0008634415410520878,"breakevenPct":1.1949855334277975}]},"raw":{"call":[{"delta":0.1,"premium":0.862083970778556,"strike":20.948335883114225,"iv":8,"gamma":0.03610912475883255,"theta":-0.20387508626163647,"vega":0.0010653665829777376,"rho":0.00003547216610670365,"breakevenPct":171.78093275878854},{"delta":0.15,"premium":0.375,"strike":18.12679439015099,"iv":8,"gamma":0.04779051832977261,"theta":-0.26982919447770404,"vega":0.001410015378433418,"rho":0.00005195714478941168,"breakevenPct":130.55195501745786},{"delta":0.2,"premium":0.375,"strike":14.375443209403269,"iv":6.956851064280185,"gamma":0.06641546060464877,"theta":-0.28269937130005574,"vega":0.0016998426526880646,"rho":0.0000704380218267549,"breakevenPct":83.80614591156719},{"delta":0.25,"premium":0.3610076240585396,"strike":12.093769730731795,"iv":5.461497996487311,"gamma":0.14457805218121508,"theta":-0.23734261292544517,"vega":0.001860456335735186,"rho":0.00009413976956354192,"breakevenPct":55.199717816701984},{"delta":0.3,"premium":0.33612977930579796,"strike":11.371509721781232,"iv":4.651847679534716,"gamma":0.2544090239205914,"theta":-0.20462514416654518,"vega":0.001955647525619592,"rho":0.00011840436199331224,"breakevenPct":45.889588798592264},{"delta":0.35,"premium":0.31125193455305633,"strike":10.649249712830668,"iv":3.8421973625821204,"gamma":0.3642399956599677,"theta":-0.17190767540764518,"vega":0.002050838715503998,"rho":0.00014266895442308257,"breakevenPct":36.579459780482544},{"delta":0.4,"premium":0.28637408980031465,"strike":9.926989703880103,"iv":3.0325470456295243,"gamma":0.47407096739934407,"theta":-0.13919020664874515,"vega":0.0021460299053884043,"rho":0.0001669335468528529,"breakevenPct":27.269330762372817},{"delta":0.45,"premium":0.2614962450475731,"strike":9.20472969492954,"iv":2.2228967286769286,"gamma":0.5839019391387203,"theta":-0.10647273788984518,"vega":0.0022412210952728103,"rho":0.00019119813928262326,"breakevenPct":17.95920174426309},{"delta":0.5,"premium":0.2366184002948314,"strike":8.482469685978977,"iv":1.4132464117243329,"gamma":0.6937329108780967,"theta":-0.07375526913094518,"vega":0.002336412285157217,"rho":0.0002154627317123936,"breakevenPct":8.64907272615337},{"delta":0.55,"premium":0.25407287822878244,"strike":7.961715867158672,"iv":0.9187850553505537,"gamma":0.7360668819188191,"theta":-0.05330885608856089,"vega":0.002361715867158671,"rho":0.0002372314440447612,"breakevenPct":2.3774298490648476},{"delta":0.6,"premium":0.3567020295202952,"strike":7.84640221402214,"iv":1.058499077490775,"gamma":0.6425936346863469,"theta":-0.05755239852398524,"vega":0.00224640221402214,"rho":0.0002539783253377764,"breakevenPct":2.2193675207780093},{"delta":0.65,"premium":0.45933118081180824,"strike":7.731088560885609,"iv":1.1982130996309963,"gamma":0.5491203874538745,"theta":-0.0617959409594096,"vega":0.0021310885608856085,"rho":0.0002707252066307916,"breakevenPct":2.0613051924911705},{"delta":0.7,"premium":0.561960332103321,"strike":7.615774907749078,"iv":1.3379271217712176,"gamma":0.4556471402214023,"theta":-0.06603948339483395,"vega":0.0020157749077490774,"rho":0.0002874720879238068,"breakevenPct":1.9032428642043322},{"delta":0.75,"premium":0.664589483394834,"strike":7.500461254612546,"iv":1.477641143911439,"gamma":0.3621738929889299,"theta":-0.0702830258302583,"vega":0.001900461254612546,"rho":0.000304218969216822,"breakevenPct":1.7451805359174934},{"delta":0.8,"premium":0.7907691721886599,"strike":7.342788534764175,"iv":1.458186556112218,"gamma":0.3081512021072279,"theta":-0.05904816738724095,"vega":0.0016163895153764704,"rho":0.00032070597865816857,"breakevenPct":1.3527440118733198},{"delta":0.85,"premium":0.9170434414543824,"strike":7.184945698182022,"iv":1.4380927369477785,"gamma":0.25428694719480627,"theta":-0.047751146691699775,"vega":0.0013316400328227268,"rho":0.00033719194443746024,"breakevenPct":0.9593662259987964},{"delta":0.9,"premium":1.043317710720105,"strike":7.027102861599869,"iv":1.417998917783339,"gamma":0.20042269228238446,"theta":-0.03645412599615856,"vega":0.0010468905502689825,"rho":0.0003536779102167519,"breakevenPct":0.5659884401242723}],"put":[{"delta":0.1,"premium":0.30893849073043544,"strike":5.336127086076956,"iv":5.285256986508841,"gamma":0.18136611203308345,"theta":-0.11111248831702607,"vega":0.0010176558777679498,"rho":-0.0000552183191758046,"breakevenPct":37.355905353937445},{"delta":0.15,"premium":0.0723788247552524,"strike":7.403346791775366,"iv":1.2247036146280956,"gamma":0.3978817022585005,"theta":-0.04449936187969574,"vega":0.0013439264986674277,"rho":-0.00007562775165764757,"breakevenPct":8.648374242740022},{"delta":0.2,"premium":0.321446707487963,"strike":6.6598605746627975,"iv":3.8093468040749836,"gamma":0.16004864270850455,"theta":-0.15834060710812448,"vega":0.001681822642263025,"rho":-0.00011085315154282931,"breakevenPct":21.01664963022014},{"delta":0.25,"premium":0.34340321507712457,"strike":6.731195987240552,"iv":3.8115565784204413,"gamma":0.22540125936334432,"theta":-0.16162239967558356,"vega":0.0018539704719306082,"rho":-0.00013480392667250145,"breakevenPct":20.401336172418354},{"delta":0.3,"premium":0.30315177239441227,"strike":7.0257187385774715,"iv":3.1064134543674142,"gamma":0.37379929572282794,"theta":-0.1346209141427183,"vega":0.001980718273246623,"rho":-0.00015566647561499349,"breakevenPct":16.229695125444753},{"delta":0.35,"premium":0.26290032971169996,"strike":7.32024148991439,"iv":2.401270330314387,"gamma":0.5221973320823117,"theta":-0.10761942860985305,"vega":0.002107466074562638,"rho":-0.00017652902455748555,"breakevenPct":12.058054078471152},{"delta":0.4,"premium":0.22264888702898764,"strike":7.61476424125131,"iv":1.6961272062613593,"gamma":0.6705953684417953,"theta":-0.08061794307698776,"vega":0.0022342138758786527,"rho":-0.00019739157349997765,"breakevenPct":7.886413031497545},{"delta":0.45,"premium":0.18239744434627536,"strike":7.909286992588229,"iv":0.9909840822083322,"gamma":0.818993404801279,"theta":-0.0536164575441225,"vega":0.0023609616771946675,"rho":-0.0002182541224424697,"breakevenPct":3.7147719845239457},{"delta":0.5,"premium":0.19704425204425205,"strike":8.04160654160654,"iv":0.7628658008658009,"gamma":0.8360580567580568,"theta":-0.04303660413660414,"vega":0.0023001443001442997,"rho":-0.0002418842964045939,"breakevenPct":2.2484449898780143},{"delta":0.55,"premium":0.23612554112554118,"strike":8.101731601731602,"iv":0.7470649350649351,"gamma":0.7946679653679654,"theta":-0.039765800865800865,"vega":0.0021558441558441554,"rho":-0.00026674630346794164,"breakevenPct":1.9862173133201182},{"delta":0.6,"premium":0.27520683020683023,"strike":8.161856661856662,"iv":0.7312640692640693,"gamma":0.7532778739778739,"theta":-0.036494997594997594,"vega":0.0020115440115440115,"rho":-0.0002916083105312893,"breakevenPct":1.723989636762223},{"delta":0.65,"premium":0.3142881192881193,"strike":8.221981721981722,"iv":0.7154632034632035,"gamma":0.7118877825877825,"theta":-0.03322419432419432,"vega":0.001867243867243867,"rho":-0.0003164703175946371,"breakevenPct":1.4617619602043272},{"delta":0.7,"premium":0.35336940836940833,"strike":8.282106782106782,"iv":0.6996623376623377,"gamma":0.6704976911976912,"theta":-0.029953391053391055,"vega":0.001722943722943723,"rho":-0.0003413323246579848,"breakevenPct":1.1995342836464318},{"delta":0.75,"premium":0.3924506974506975,"strike":8.342231842231842,"iv":0.6838614718614718,"gamma":0.6291075998075998,"theta":-0.02668258778258778,"vega":0.0015786435786435784,"rho":-0.0003661943317213326,"breakevenPct":0.9373066070885359},{"delta":0.8,"premium":0.43153198653198654,"strike":8.402356902356903,"iv":0.668060606060606,"gamma":0.5877175084175084,"theta":-0.02341178451178451,"vega":0.001434343434343434,"rho":-0.0003910563387846803,"breakevenPct":0.6750789305306402},{"delta":0.85,"premium":0.4706132756132756,"strike":8.462481962481963,"iv":0.6522597402597402,"gamma":0.546327417027417,"theta":-0.02014098124098124,"vega":0.00129004329004329,"rho":-0.00041591834584802804,"breakevenPct":0.41285125397274447},{"delta":0.9,"premium":7.868742690748035,"strike":15.797845101690452,"iv":4.757112678451281,"gamma":0.23634382082465655,"theta":-0.11044943907485436,"vega":0.0010588706702060558,"rho":-0.0008634415410520878,"breakevenPct":1.1949855334277975}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}