{"symbol":"IBRX","url":"https://intraalpha.com/companies/IBRX","capturedAt":"2026-10-21T17:48:11.236Z","state":"ready","quote":{"symbol":"IBRX","last_price":8.575,"prev_close":8.77,"regular_close":8.575,"change":-0.195,"change_pct":-2.2235,"regular_change":-0.195,"regular_change_pct":-2.2235,"extended_change":0,"extended_change_pct":0,"bid":8.57,"ask":8.58,"bid_size":800,"ask_size":2000,"volume":7752108,"vwap":8.549006,"open":8.79,"high":8.99,"low":8.32,"close":8.575,"trade_count":35892,"last_trade_at":"2026-10-21T17:48:09.65971959Z","last_quote_at":"2026-10-21T17:48:09.633091405Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:09.31463817-04:00","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":"IBRX","fetched_at":"2026-10-21T17:48:10.427422+00:00","name":"Immunitybio Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"ImmunityBio, Inc., an immunotherapy company, develops a memory T-cell cancer vaccine to fight multiple types of tumors without the use of high-dose chemotherapy. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9294765000,"ebitda":-235298000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.994,"dividend_per_share":null,"dividend_yield":null,"eps":-0.96,"revenue_ttm":165792000,"gross_profit_ttm":164697000,"profit_margin":0,"operating_margin_ttm":-1.204,"return_on_assets_ttm":-0.305,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.939,"analyst_target_price":14.25,"analyst_number":1,"beta":0.03,"fifty_two_week_high":12.43,"fifty_two_week_low":1.95,"fifty_day_ma":8.6,"two_hundred_day_ma":7.66,"shares_outstanding":1059836000,"forward_pe":123.46,"price_to_sales":56.06,"price_to_book":null,"ev_to_revenue":57.92,"ev_to_ebitda":-8.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:10.427422+00:00"},"optionObservedAt":"2026-10-21T17:34:18.864Z","bars":[{"c":9.83,"h":9.86,"l":9.83,"n":13,"o":9.86,"t":"2026-10-14T08:00:00Z","v":2150,"vw":9.833115},{"c":9.812,"h":9.8203,"l":9.812,"n":2,"o":9.8203,"t":"2026-10-14T08:35:00Z","v":503,"vw":9.8153},{"c":9.81,"h":9.82,"l":9.81,"n":22,"o":9.82,"t":"2026-10-14T09:15:00Z","v":1399,"vw":9.813835},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-14T10:15:00Z","v":141,"vw":9.84},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-14T10:20:00Z","v":157,"vw":9.92},{"c":9.8712,"h":9.92,"l":9.81,"n":10,"o":9.81,"t":"2026-10-14T11:00:00Z","v":1835,"vw":9.850689},{"c":9.84,"h":9.8643,"l":9.84,"n":5,"o":9.84,"t":"2026-10-14T11:05:00Z","v":1302,"vw":9.849492},{"c":9.88,"h":9.88,"l":9.84,"n":4,"o":9.84,"t":"2026-10-14T11:10:00Z","v":2105,"vw":9.874},{"c":9.86,"h":9.88,"l":9.86,"n":2,"o":9.88,"t":"2026-10-14T11:15:00Z","v":1500,"vw":9.866667},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-14T11:20:00Z","v":184,"vw":9.84},{"c":9.83,"h":9.83,"l":9.83,"n":3,"o":9.83,"t":"2026-10-14T11:30:00Z","v":453,"vw":9.83},{"c":9.83,"h":9.8693,"l":9.8019,"n":4,"o":9.8019,"t":"2026-10-14T11:35:00Z","v":2507,"vw":9.859055},{"c":9.83,"h":9.83,"l":9.83,"n":2,"o":9.83,"t":"2026-10-14T11:45:00Z","v":312,"vw":9.83},{"c":9.8678,"h":9.8678,"l":9.8678,"n":3,"o":9.8678,"t":"2026-10-14T11:50:00Z","v":1049,"vw":9.8678},{"c":9.88,"h":9.88,"l":9.8,"n":12,"o":9.84,"t":"2026-10-14T11:55:00Z","v":1950,"vw":9.842565},{"c":9.8,"h":9.88,"l":9.8,"n":22,"o":9.88,"t":"2026-10-14T12:00:00Z","v":10140,"vw":9.819157},{"c":9.77,"h":9.8,"l":9.77,"n":4,"o":9.8,"t":"2026-10-14T12:10:00Z","v":3264,"vw":9.79815},{"c":9.81,"h":9.81,"l":9.8,"n":8,"o":9.8,"t":"2026-10-14T12:15:00Z","v":2196,"vw":9.800487},{"c":9.8726,"h":9.8726,"l":9.8726,"n":3,"o":9.8726,"t":"2026-10-14T12:20:00Z","v":4020,"vw":9.8726},{"c":9.8595,"h":9.8623,"l":9.8595,"n":2,"o":9.8623,"t":"2026-10-14T12:25:00Z","v":1200,"vw":9.861133},{"c":9.66,"h":9.81,"l":9.66,"n":21,"o":9.81,"t":"2026-10-14T12:30:00Z","v":2465,"vw":9.76407},{"c":9.71,"h":9.84,"l":9.67,"n":12,"o":9.84,"t":"2026-10-14T12:35:00Z","v":1601,"vw":9.736619},{"c":9.7,"h":9.71,"l":9.7,"n":7,"o":9.71,"t":"2026-10-14T12:40:00Z","v":2638,"vw":9.702308},{"c":9.81,"h":9.81,"l":9.7959,"n":5,"o":9.81,"t":"2026-10-14T12:45:00Z","v":3182,"vw":9.805452},{"c":9.7212,"h":9.7212,"l":9.71,"n":4,"o":9.71,"t":"2026-10-14T12:50:00Z","v":1008,"vw":9.71356},{"c":9.72,"h":9.72,"l":9.71,"n":9,"o":9.71,"t":"2026-10-14T12:55:00Z","v":3152,"vw":9.714695},{"c":9.72,"h":9.7308,"l":9.72,"n":7,"o":9.7308,"t":"2026-10-14T13:00:00Z","v":3252,"vw":9.730173},{"c":9.68,"h":9.72,"l":9.68,"n":13,"o":9.72,"t":"2026-10-14T13:05:00Z","v":12706,"vw":9.708808},{"c":9.69,"h":9.79,"l":9.69,"n":6,"o":9.7889,"t":"2026-10-14T13:10:00Z","v":2556,"vw":9.697812},{"c":9.69,"h":9.7767,"l":9.69,"n":5,"o":9.69,"t":"2026-10-14T13:15:00Z","v":15040,"vw":9.695788},{"c":9.698,"h":9.698,"l":9.698,"n":3,"o":9.698,"t":"2026-10-14T13:20:00Z","v":1551,"vw":9.698},{"c":9.63,"h":9.72,"l":9.63,"n":49,"o":9.72,"t":"2026-10-14T13:25:00Z","v":5001,"vw":9.65893},{"c":9.6533,"h":9.69,"l":9.58,"n":832,"o":9.69,"t":"2026-10-14T13:30:00Z","v":393294,"vw":9.624407},{"c":9.775,"h":9.8199,"l":9.66,"n":593,"o":9.66,"t":"2026-10-14T13:35:00Z","v":282385,"vw":9.760402},{"c":9.85,"h":9.898,"l":9.76,"n":680,"o":9.7701,"t":"2026-10-14T13:40:00Z","v":145779,"vw":9.815541},{"c":9.8657,"h":9.8799,"l":9.825,"n":456,"o":9.855,"t":"2026-10-14T13:45:00Z","v":74967,"vw":9.850638},{"c":9.805,"h":9.9,"l":9.78,"n":881,"o":9.865,"t":"2026-10-14T13:50:00Z","v":187115,"vw":9.826654},{"c":9.7068,"h":9.81,"l":9.7,"n":540,"o":9.8,"t":"2026-10-14T13:55:00Z","v":102570,"vw":9.759491},{"c":9.7,"h":9.775,"l":9.67,"n":520,"o":9.71,"t":"2026-10-14T14:00:00Z","v":113304,"vw":9.713674},{"c":9.65,"h":9.7,"l":9.64,"n":520,"o":9.7,"t":"2026-10-14T14:05:00Z","v":81691,"vw":9.664899},{"c":9.585,"h":9.66,"l":9.562,"n":526,"o":9.65,"t":"2026-10-14T14:10:00Z","v":151434,"vw":9.605204},{"c":9.6299,"h":9.6499,"l":9.585,"n":823,"o":9.585,"t":"2026-10-14T14:15:00Z","v":431098,"vw":9.620764},{"c":9.575,"h":9.646,"l":9.555,"n":749,"o":9.625,"t":"2026-10-14T14:20:00Z","v":154695,"vw":9.595502},{"c":9.505,"h":9.58,"l":9.4701,"n":1025,"o":9.57,"t":"2026-10-14T14:25:00Z","v":307605,"vw":9.514073},{"c":9.495,"h":9.52,"l":9.46,"n":718,"o":9.505,"t":"2026-10-14T14:30:00Z","v":129628,"vw":9.482901},{"c":9.475,"h":9.51,"l":9.47,"n":540,"o":9.49,"t":"2026-10-14T14:35:00Z","v":92761,"vw":9.490274},{"c":9.59,"h":9.609,"l":9.48,"n":712,"o":9.48,"t":"2026-10-14T14:40:00Z","v":130566,"vw":9.543653},{"c":9.535,"h":9.62,"l":9.535,"n":592,"o":9.59,"t":"2026-10-14T14:45:00Z","v":118996,"vw":9.592402},{"c":9.515,"h":9.53,"l":9.49,"n":547,"o":9.53,"t":"2026-10-14T14:50:00Z","v":109808,"vw":9.504014},{"c":9.445,"h":9.55,"l":9.44,"n":621,"o":9.51,"t":"2026-10-14T14:55:00Z","v":199690,"vw":9.479645},{"c":9.3924,"h":9.44,"l":9.3901,"n":677,"o":9.44,"t":"2026-10-14T15:00:00Z","v":182950,"vw":9.418261},{"c":9.435,"h":9.435,"l":9.36,"n":626,"o":9.39,"t":"2026-10-14T15:05:00Z","v":164478,"vw":9.396839},{"c":9.425,"h":9.44,"l":9.375,"n":537,"o":9.435,"t":"2026-10-14T15:10:00Z","v":137841,"vw":9.412115},{"c":9.54,"h":9.73,"l":9.35,"n":11940,"o":9.425,"t":"2026-10-14T15:15:00Z","v":2345729,"vw":9.55998},{"c":9.5999,"h":9.745,"l":9.55,"n":6524,"o":9.55,"t":"2026-10-14T15:20:00Z","v":1223561,"vw":9.662936},{"c":9.775,"h":9.84,"l":9.57,"n":3601,"o":9.595,"t":"2026-10-14T15:25:00Z","v":767243,"vw":9.744543},{"c":9.68,"h":9.77,"l":9.61,"n":1779,"o":9.77,"t":"2026-10-14T15:30:00Z","v":362031,"vw":9.67097},{"c":9.715,"h":9.735,"l":9.64,"n":1633,"o":9.68,"t":"2026-10-14T15:35:00Z","v":331994,"vw":9.6855},{"c":9.695,"h":9.775,"l":9.64,"n":965,"o":9.715,"t":"2026-10-14T15:40:00Z","v":222479,"vw":9.705165},{"c":9.735,"h":9.745,"l":9.675,"n":1061,"o":9.695,"t":"2026-10-14T15:45:00Z","v":165128,"vw":9.70254},{"c":9.85,"h":9.86,"l":9.721,"n":1610,"o":9.74,"t":"2026-10-14T15:50:00Z","v":339166,"vw":9.787357},{"c":9.75,"h":9.84,"l":9.725,"n":1466,"o":9.84,"t":"2026-10-14T15:55:00Z","v":287842,"vw":9.755141},{"c":9.805,"h":9.815,"l":9.705,"n":1104,"o":9.757,"t":"2026-10-14T16:00:00Z","v":183327,"vw":9.747726},{"c":9.845,"h":9.86,"l":9.76,"n":1354,"o":9.805,"t":"2026-10-14T16:05:00Z","v":275600,"vw":9.826261},{"c":9.91,"h":9.94,"l":9.795,"n":1874,"o":9.84,"t":"2026-10-14T16:10:00Z","v":419349,"vw":9.8724},{"c":10.047,"h":10.05,"l":9.895,"n":2011,"o":9.9,"t":"2026-10-14T16:15:00Z","v":630332,"vw":9.969473},{"c":9.9299,"h":10.045,"l":9.865,"n":2210,"o":10.045,"t":"2026-10-14T16:20:00Z","v":484996,"vw":9.928607},{"c":9.888,"h":9.99,"l":9.825,"n":1750,"o":9.9277,"t":"2026-10-14T16:25:00Z","v":342251,"vw":9.909044},{"c":9.976,"h":9.976,"l":9.88,"n":1147,"o":9.885,"t":"2026-10-14T16:30:00Z","v":233147,"vw":9.919316},{"c":9.975,"h":10.05,"l":9.94,"n":2260,"o":9.975,"t":"2026-10-14T16:35:00Z","v":432845,"vw":9.990449},{"c":10.07,"h":10.08,"l":9.94,"n":1410,"o":9.975,"t":"2026-10-14T16:40:00Z","v":440064,"vw":10.015116},{"c":10.055,"h":10.145,"l":10.04,"n":1775,"o":10.065,"t":"2026-10-14T16:45:00Z","v":468342,"vw":10.0889},{"c":10.115,"h":10.135,"l":10.045,"n":1585,"o":10.055,"t":"2026-10-14T16:50:00Z","v":327117,"vw":10.094145},{"c":10.175,"h":10.19,"l":10.0539,"n":1207,"o":10.115,"t":"2026-10-14T16:55:00Z","v":272418,"vw":10.131642},{"c":10.2887,"h":10.35,"l":10.15,"n":2504,"o":10.17,"t":"2026-10-14T17:00:00Z","v":641438,"vw":10.264488},{"c":10.33,"h":10.36,"l":10.205,"n":1737,"o":10.275,"t":"2026-10-14T17:05:00Z","v":394613,"vw":10.290573},{"c":10.3359,"h":10.34,"l":10.265,"n":1475,"o":10.335,"t":"2026-10-14T17:10:00Z","v":329875,"vw":10.303915},{"c":10.295,"h":10.36,"l":10.255,"n":1711,"o":10.335,"t":"2026-10-14T17:15:00Z","v":353197,"vw":10.306943},{"c":10.215,"h":10.335,"l":10.13,"n":2946,"o":10.295,"t":"2026-10-14T17:20:00Z","v":600259,"vw":10.250825},{"c":10.245,"h":10.29,"l":10.15,"n":2319,"o":10.215,"t":"2026-10-14T17:25:00Z","v":451319,"vw":10.230661},{"c":10.365,"h":10.4399,"l":10.24,"n":1997,"o":10.24,"t":"2026-10-14T17:30:00Z","v":499610,"vw":10.368655},{"c":10.33,"h":10.3899,"l":10.3083,"n":1403,"o":10.365,"t":"2026-10-14T17:35:00Z","v":274657,"vw":10.347827},{"c":10.39,"h":10.435,"l":10.24,"n":1845,"o":10.334,"t":"2026-10-14T17:40:00Z","v":373751,"vw":10.353923},{"c":10.329,"h":10.455,"l":10.321,"n":3257,"o":10.38,"t":"2026-10-14T17:45:00Z","v":610244,"vw":10.40078},{"c":10.295,"h":10.37,"l":10.285,"n":2135,"o":10.325,"t":"2026-10-14T17:50:00Z","v":532666,"vw":10.322319},{"c":10.27,"h":10.3,"l":10.18,"n":2084,"o":10.2901,"t":"2026-10-14T17:55:00Z","v":439780,"vw":10.234177},{"c":10.155,"h":10.28,"l":10.1507,"n":1065,"o":10.2701,"t":"2026-10-14T18:00:00Z","v":223340,"vw":10.225682},{"c":10.085,"h":10.16,"l":10.05,"n":1551,"o":10.155,"t":"2026-10-14T18:05:00Z","v":392836,"vw":10.104002},{"c":10.15,"h":10.179,"l":10.075,"n":808,"o":10.085,"t":"2026-10-14T18:10:00Z","v":176396,"vw":10.138949},{"c":10.125,"h":10.17,"l":10.1,"n":773,"o":10.15,"t":"2026-10-14T18:15:00Z","v":143435,"vw":10.136187},{"c":10.03,"h":10.15,"l":10.03,"n":1276,"o":10.125,"t":"2026-10-14T18:20:00Z","v":287485,"vw":10.094091},{"c":9.92,"h":10.03,"l":9.88,"n":1653,"o":10.03,"t":"2026-10-14T18:25:00Z","v":535669,"vw":9.947285},{"c":9.92,"h":9.95,"l":9.835,"n":1497,"o":9.915,"t":"2026-10-14T18:30:00Z","v":375635,"vw":9.886399},{"c":9.865,"h":9.9195,"l":9.81,"n":1359,"o":9.915,"t":"2026-10-14T18:35:00Z","v":285765,"vw":9.856841},{"c":9.821,"h":9.885,"l":9.82,"n":1312,"o":9.861,"t":"2026-10-14T18:40:00Z","v":249932,"vw":9.852656},{"c":9.915,"h":9.945,"l":9.79,"n":1390,"o":9.82,"t":"2026-10-14T18:45:00Z","v":322712,"vw":9.861842},{"c":9.905,"h":9.9288,"l":9.875,"n":779,"o":9.91,"t":"2026-10-14T18:50:00Z","v":146344,"vw":9.894965},{"c":9.811,"h":9.905,"l":9.81,"n":1007,"o":9.905,"t":"2026-10-14T18:55:00Z","v":267582,"vw":9.850843},{"c":9.77,"h":9.815,"l":9.75,"n":857,"o":9.815,"t":"2026-10-14T19:00:00Z","v":268799,"vw":9.77525},{"c":9.855,"h":9.855,"l":9.72,"n":917,"o":9.765,"t":"2026-10-14T19:05:00Z","v":252530,"vw":9.773692},{"c":9.826,"h":9.865,"l":9.82,"n":713,"o":9.855,"t":"2026-10-14T19:10:00Z","v":104909,"vw":9.847472},{"c":9.93,"h":9.945,"l":9.815,"n":1199,"o":9.825,"t":"2026-10-14T19:15:00Z","v":225750,"vw":9.879543},{"c":10.115,"h":10.135,"l":9.925,"n":2668,"o":9.925,"t":"2026-10-14T19:20:00Z","v":641411,"vw":10.046541},{"c":10.245,"h":10.275,"l":10.119,"n":3381,"o":10.119,"t":"2026-10-14T19:25:00Z","v":888461,"vw":10.219141},{"c":10.115,"h":10.28,"l":10.11,"n":3121,"o":10.2486,"t":"2026-10-14T19:30:00Z","v":658528,"vw":10.208119},{"c":10.05,"h":10.155,"l":10.035,"n":1743,"o":10.115,"t":"2026-10-14T19:35:00Z","v":337929,"vw":10.099258},{"c":9.935,"h":10.04,"l":9.915,"n":1516,"o":10.04,"t":"2026-10-14T19:40:00Z","v":354441,"vw":9.965804},{"c":9.895,"h":9.9365,"l":9.865,"n":1460,"o":9.935,"t":"2026-10-14T19:45:00Z","v":290122,"vw":9.895517},{"c":9.9,"h":9.96,"l":9.88,"n":1968,"o":9.895,"t":"2026-10-14T19:50:00Z","v":462025,"vw":9.913556},{"c":9.905,"h":9.945,"l":9.85,"n":4635,"o":9.905,"t":"2026-10-14T19:55:00Z","v":1114028,"vw":9.888272},{"c":9.9392,"h":9.95,"l":9.86,"n":111,"o":9.91,"t":"2026-10-14T20:00:00Z","v":859962,"vw":9.909737},{"c":9.95,"h":9.95,"l":9.92,"n":28,"o":9.9469,"t":"2026-10-14T20:05:00Z","v":13654,"vw":9.942455},{"c":9.94,"h":9.9417,"l":9.94,"n":8,"o":9.94,"t":"2026-10-14T20:10:00Z","v":1427,"vw":9.941212},{"c":9.97,"h":10.0297,"l":9.9,"n":68,"o":9.9468,"t":"2026-10-14T20:15:00Z","v":10364,"vw":9.961924},{"c":9.96,"h":10.02,"l":9.96,"n":41,"o":10,"t":"2026-10-14T20:20:00Z","v":9040,"vw":9.987434},{"c":9.97,"h":10.01,"l":9.9577,"n":24,"o":9.9593,"t":"2026-10-14T20:25:00Z","v":6729,"vw":9.9838},{"c":9.96,"h":10.01,"l":9.95,"n":20,"o":9.99,"t":"2026-10-14T20:30:00Z","v":4934,"vw":9.982208},{"c":10,"h":10.0093,"l":9.97,"n":15,"o":9.97,"t":"2026-10-14T20:35:00Z","v":2449,"vw":10.000667},{"c":9.9918,"h":10.01,"l":9.9815,"n":32,"o":9.99,"t":"2026-10-14T20:40:00Z","v":13522,"vw":9.991978},{"c":9.99,"h":10.02,"l":9.985,"n":32,"o":9.99,"t":"2026-10-14T20:45:00Z","v":8558,"vw":9.995184},{"c":10.0192,"h":10.0192,"l":9.99,"n":12,"o":9.99,"t":"2026-10-14T20:50:00Z","v":9016,"vw":9.99073},{"c":10.0154,"h":10.02,"l":9.9946,"n":23,"o":10.0195,"t":"2026-10-14T20:55:00Z","v":9833,"vw":10.001637},{"c":10.0186,"h":10.0186,"l":10.0138,"n":4,"o":10.0138,"t":"2026-10-14T21:00:00Z","v":763,"vw":10.015034},{"c":10.011,"h":10.0199,"l":10.011,"n":3,"o":10.0199,"t":"2026-10-14T21:05:00Z","v":9180,"vw":10.019754},{"c":10.04,"h":10.04,"l":9.98,"n":23,"o":9.98,"t":"2026-10-14T21:10:00Z","v":50518,"vw":10.03897},{"c":10,"h":10.0195,"l":9.9814,"n":12,"o":9.9814,"t":"2026-10-14T21:15:00Z","v":881,"vw":10.000265},{"c":10.02,"h":10.02,"l":9.97,"n":15,"o":9.97,"t":"2026-10-14T21:20:00Z","v":9465,"vw":9.985545},{"c":10,"h":10.02,"l":10,"n":14,"o":10.0031,"t":"2026-10-14T21:25:00Z","v":9481,"vw":10.005413},{"c":9.9701,"h":10,"l":9.9701,"n":15,"o":9.9954,"t":"2026-10-14T21:30:00Z","v":6429,"vw":9.99612},{"c":9.9746,"h":10,"l":9.97,"n":11,"o":9.97,"t":"2026-10-14T21:35:00Z","v":1203,"vw":9.990686},{"c":9.98,"h":10,"l":9.98,"n":4,"o":9.9985,"t":"2026-10-14T21:40:00Z","v":2195,"vw":9.997895},{"c":10.0182,"h":10.0182,"l":9.97,"n":14,"o":9.98,"t":"2026-10-14T21:45:00Z","v":11480,"vw":9.998437},{"c":10.0186,"h":10.0198,"l":10.0153,"n":7,"o":10.0198,"t":"2026-10-14T21:50:00Z","v":2538,"vw":10.018629},{"c":9.97,"h":10.0145,"l":9.97,"n":14,"o":9.98,"t":"2026-10-14T21:55:00Z","v":3197,"vw":9.984262},{"c":10.01,"h":10.02,"l":9.98,"n":14,"o":9.98,"t":"2026-10-14T22:00:00Z","v":13151,"vw":10.008622},{"c":10.01,"h":10.0174,"l":10,"n":8,"o":10.0174,"t":"2026-10-14T22:05:00Z","v":1172,"vw":10.014055},{"c":10,"h":10.02,"l":9.9915,"n":5,"o":10.02,"t":"2026-10-14T22:10:00Z","v":3922,"vw":9.999619},{"c":9.9999,"h":10,"l":9.99,"n":13,"o":9.9985,"t":"2026-10-14T22:15:00Z","v":66494,"vw":9.999672},{"c":9.9985,"h":10.0085,"l":9.9915,"n":13,"o":9.9999,"t":"2026-10-14T22:20:00Z","v":57097,"vw":9.999712},{"c":10,"h":10,"l":9.99,"n":7,"o":9.995,"t":"2026-10-14T22:25:00Z","v":4602,"vw":9.993776},{"c":10.01,"h":10.01,"l":9.99,"n":18,"o":9.9946,"t":"2026-10-14T22:30:00Z","v":12292,"vw":10.007827},{"c":9.98,"h":10,"l":9.98,"n":30,"o":10,"t":"2026-10-14T22:35:00Z","v":15503,"vw":9.990295},{"c":9.99,"h":10,"l":9.96,"n":19,"o":9.9982,"t":"2026-10-14T22:40:00Z","v":11785,"vw":9.970858},{"c":9.9611,"h":9.99,"l":9.96,"n":8,"o":9.99,"t":"2026-10-14T22:45:00Z","v":1690,"vw":9.977755},{"c":10,"h":10.01,"l":10,"n":5,"o":10.01,"t":"2026-10-14T22:50:00Z","v":5978,"vw":10.001519},{"c":10.01,"h":10.01,"l":10,"n":19,"o":10.0044,"t":"2026-10-14T22:55:00Z","v":2471,"vw":10.007074},{"c":9.97,"h":10.01,"l":9.97,"n":7,"o":10.01,"t":"2026-10-14T23:00:00Z","v":2795,"vw":9.979305},{"c":9.99,"h":10.0099,"l":9.98,"n":11,"o":9.98,"t":"2026-10-14T23:05:00Z","v":6104,"vw":9.999687},{"c":10,"h":10.0074,"l":10,"n":2,"o":10.0074,"t":"2026-10-14T23:10:00Z","v":300,"vw":10.002467},{"c":9.98,"h":9.99,"l":9.98,"n":12,"o":9.98,"t":"2026-10-14T23:15:00Z","v":10175,"vw":9.983353},{"c":9.99,"h":9.99,"l":9.97,"n":3,"o":9.97,"t":"2026-10-14T23:20:00Z","v":500,"vw":9.978},{"c":9.9601,"h":9.99,"l":9.96,"n":13,"o":9.9646,"t":"2026-10-14T23:25:00Z","v":11728,"vw":9.982618},{"c":9.93,"h":9.9799,"l":9.93,"n":16,"o":9.9546,"t":"2026-10-14T23:30:00Z","v":9051,"vw":9.948584},{"c":9.9499,"h":9.98,"l":9.9499,"n":6,"o":9.98,"t":"2026-10-14T23:35:00Z","v":1475,"vw":9.957905},{"c":9.9,"h":9.9201,"l":9.9,"n":35,"o":9.92,"t":"2026-10-14T23:40:00Z","v":52749,"vw":9.911052},{"c":9.9162,"h":9.99,"l":9.9162,"n":14,"o":9.95,"t":"2026-10-14T23:45:00Z","v":8251,"vw":9.981843},{"c":9.91,"h":9.99,"l":9.91,"n":17,"o":9.95,"t":"2026-10-14T23:50:00Z","v":11599,"vw":9.977722},{"c":9.926,"h":9.9891,"l":9.91,"n":14,"o":9.9153,"t":"2026-10-14T23:55:00Z","v":10327,"vw":9.925505},{"c":10.1,"h":10.13,"l":9.96,"n":61,"o":10,"t":"2026-10-15T08:00:00Z","v":4960,"vw":10.064188},{"c":10.1983,"h":10.2,"l":10.1983,"n":4,"o":10.2,"t":"2026-10-15T08:05:00Z","v":2591,"vw":10.199312},{"c":10.07,"h":10.12,"l":10.07,"n":6,"o":10.12,"t":"2026-10-15T08:10:00Z","v":2228,"vw":10.085524},{"c":10.1,"h":10.1,"l":10.02,"n":7,"o":10.02,"t":"2026-10-15T08:15:00Z","v":2564,"vw":10.031539},{"c":10.09,"h":10.09,"l":10.02,"n":3,"o":10.02,"t":"2026-10-15T08:35:00Z","v":507,"vw":10.054653},{"c":10.09,"h":10.09,"l":10.05,"n":10,"o":10.09,"t":"2026-10-15T08:45:00Z","v":1922,"vw":10.073483},{"c":10.08,"h":10.1,"l":10.08,"n":17,"o":10.09,"t":"2026-10-15T08:50:00Z","v":2311,"vw":10.090977},{"c":10.11,"h":10.1784,"l":10.11,"n":3,"o":10.1784,"t":"2026-10-15T09:00:00Z","v":497,"vw":10.1442},{"c":10.13,"h":10.13,"l":10.12,"n":11,"o":10.13,"t":"2026-10-15T09:05:00Z","v":1121,"vw":10.123988},{"c":10.1,"h":10.1297,"l":10.1,"n":10,"o":10.12,"t":"2026-10-15T09:10:00Z","v":5166,"vw":10.109942},{"c":10.15,"h":10.15,"l":10.11,"n":4,"o":10.11,"t":"2026-10-15T09:15:00Z","v":800,"vw":10.135},{"c":10.08,"h":10.08,"l":10.08,"n":6,"o":10.08,"t":"2026-10-15T09:20:00Z","v":1560,"vw":10.08},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-15T09:25:00Z","v":539,"vw":10.12},{"c":10.18,"h":10.18,"l":10.12,"n":7,"o":10.13,"t":"2026-10-15T09:30:00Z","v":660,"vw":10.155556},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-15T09:35:00Z","v":147,"vw":10.18},{"c":10.12,"h":10.12,"l":10.1192,"n":7,"o":10.12,"t":"2026-10-15T09:40:00Z","v":1028,"vw":10.119383},{"c":10.19,"h":10.2,"l":10.13,"n":62,"o":10.13,"t":"2026-10-15T09:45:00Z","v":11246,"vw":10.153773},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-15T09:50:00Z","v":181,"vw":10.2},{"c":10.238,"h":10.238,"l":10.22,"n":6,"o":10.22,"t":"2026-10-15T09:55:00Z","v":459,"vw":10.227521},{"c":10.23,"h":10.23,"l":10.23,"n":3,"o":10.23,"t":"2026-10-15T10:00:00Z","v":522,"vw":10.23},{"c":10.23,"h":10.23,"l":10.23,"n":4,"o":10.23,"t":"2026-10-15T10:05:00Z","v":704,"vw":10.23},{"c":10.2234,"h":10.2234,"l":10.2,"n":8,"o":10.21,"t":"2026-10-15T10:10:00Z","v":809,"vw":10.216364},{"c":10.15,"h":10.2249,"l":10.15,"n":7,"o":10.2249,"t":"2026-10-15T10:15:00Z","v":1210,"vw":10.180465},{"c":10.2,"h":10.2,"l":10.2,"n":43,"o":10.2,"t":"2026-10-15T10:20:00Z","v":7372,"vw":10.2},{"c":10.16,"h":10.2,"l":10.16,"n":5,"o":10.2,"t":"2026-10-15T10:30:00Z","v":2522,"vw":10.161643},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-15T10:35:00Z","v":585,"vw":10.16},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-15T10:40:00Z","v":1000,"vw":10.2},{"c":10.16,"h":10.16,"l":10.16,"n":9,"o":10.16,"t":"2026-10-15T10:50:00Z","v":1050,"vw":10.16},{"c":10.21,"h":10.21,"l":10.18,"n":3,"o":10.18,"t":"2026-10-15T10:55:00Z","v":595,"vw":10.185042},{"c":10.23,"h":10.25,"l":10.17,"n":62,"o":10.19,"t":"2026-10-15T11:00:00Z","v":37988,"vw":10.233401},{"c":10.23,"h":10.25,"l":10.2,"n":46,"o":10.2298,"t":"2026-10-15T11:05:00Z","v":15653,"vw":10.227792},{"c":10.2882,"h":10.29,"l":10.23,"n":38,"o":10.23,"t":"2026-10-15T11:10:00Z","v":6455,"vw":10.278958},{"c":10.2593,"h":10.29,"l":10.25,"n":39,"o":10.29,"t":"2026-10-15T11:15:00Z","v":17367,"vw":10.282526},{"c":10.24,"h":10.25,"l":10.22,"n":17,"o":10.2485,"t":"2026-10-15T11:20:00Z","v":47924,"vw":10.23944},{"c":10.2214,"h":10.2214,"l":10.17,"n":16,"o":10.22,"t":"2026-10-15T11:25:00Z","v":4226,"vw":10.199817},{"c":10.15,"h":10.18,"l":10.1201,"n":45,"o":10.18,"t":"2026-10-15T11:30:00Z","v":55142,"vw":10.12983},{"c":10.18,"h":10.18,"l":10.1,"n":39,"o":10.12,"t":"2026-10-15T11:35:00Z","v":18741,"vw":10.150698},{"c":10.15,"h":10.1738,"l":10.12,"n":11,"o":10.12,"t":"2026-10-15T11:40:00Z","v":1921,"vw":10.14769},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-10-15T11:45:00Z","v":331,"vw":10.17},{"c":10.17,"h":10.17,"l":10.13,"n":11,"o":10.13,"t":"2026-10-15T11:50:00Z","v":8893,"vw":10.131575},{"c":10.15,"h":10.17,"l":10.13,"n":28,"o":10.15,"t":"2026-10-15T11:55:00Z","v":14322,"vw":10.150435},{"c":10.13,"h":10.1397,"l":10.12,"n":25,"o":10.1384,"t":"2026-10-15T12:00:00Z","v":8311,"vw":10.12879},{"c":10.1366,"h":10.1395,"l":10.1,"n":22,"o":10.12,"t":"2026-10-15T12:05:00Z","v":318133,"vw":10.135969},{"c":10.17,"h":10.17,"l":10.12,"n":31,"o":10.1399,"t":"2026-10-15T12:10:00Z","v":8879,"vw":10.154763},{"c":10.11,"h":10.17,"l":10.11,"n":23,"o":10.1673,"t":"2026-10-15T12:15:00Z","v":10785,"vw":10.149031},{"c":10.12,"h":10.1607,"l":10.1,"n":27,"o":10.1,"t":"2026-10-15T12:20:00Z","v":10525,"vw":10.113437},{"c":10.15,"h":10.17,"l":10.1,"n":19,"o":10.1592,"t":"2026-10-15T12:25:00Z","v":2917,"vw":10.140179},{"c":10.05,"h":10.156,"l":10,"n":77,"o":10.156,"t":"2026-10-15T12:30:00Z","v":19316,"vw":10.035031},{"c":10.076,"h":10.1,"l":9.97,"n":25,"o":10.012,"t":"2026-10-15T12:35:00Z","v":8605,"vw":10.008907},{"c":10.0891,"h":10.0957,"l":10,"n":17,"o":10.0957,"t":"2026-10-15T12:40:00Z","v":12724,"vw":10.035674},{"c":10,"h":10.07,"l":9.95,"n":106,"o":10.0013,"t":"2026-10-15T12:45:00Z","v":26114,"vw":10.022551},{"c":9.9729,"h":10,"l":9.9408,"n":18,"o":9.96,"t":"2026-10-15T12:50:00Z","v":5683,"vw":9.97102},{"c":10,"h":10,"l":9.97,"n":30,"o":9.97,"t":"2026-10-15T12:55:00Z","v":8484,"vw":9.989765},{"c":9.97,"h":10,"l":9.9601,"n":6,"o":9.9925,"t":"2026-10-15T13:00:00Z","v":1877,"vw":9.971596},{"c":9.9897,"h":9.996,"l":9.965,"n":36,"o":9.9799,"t":"2026-10-15T13:05:00Z","v":5349,"vw":9.976927},{"c":9.94,"h":10,"l":9.93,"n":44,"o":9.98,"t":"2026-10-15T13:10:00Z","v":19355,"vw":9.976433},{"c":10.01,"h":10.15,"l":9.94,"n":41,"o":9.99,"t":"2026-10-15T13:15:00Z","v":16039,"vw":10.103668},{"c":10.1107,"h":10.14,"l":10.05,"n":31,"o":10.1268,"t":"2026-10-15T13:20:00Z","v":13309,"vw":10.092292},{"c":10.2,"h":10.23,"l":10.03,"n":111,"o":10.13,"t":"2026-10-15T13:25:00Z","v":19620,"vw":10.188057},{"c":10.04,"h":10.4,"l":10,"n":3674,"o":10.18,"t":"2026-10-15T13:30:00Z","v":1194448,"vw":10.160803},{"c":10.09,"h":10.11,"l":9.89,"n":1534,"o":10.03,"t":"2026-10-15T13:35:00Z","v":450348,"vw":9.989763},{"c":10.185,"h":10.21,"l":10.01,"n":1121,"o":10.085,"t":"2026-10-15T13:40:00Z","v":332500,"vw":10.136486},{"c":10.14,"h":10.325,"l":10.09,"n":2178,"o":10.1857,"t":"2026-10-15T13:45:00Z","v":521772,"vw":10.230602},{"c":10.14,"h":10.295,"l":10.1001,"n":1535,"o":10.141,"t":"2026-10-15T13:50:00Z","v":310019,"vw":10.215169},{"c":10.25,"h":10.325,"l":10.145,"n":3097,"o":10.145,"t":"2026-10-15T13:55:00Z","v":718435,"vw":10.219708},{"c":10.3,"h":10.35,"l":10.095,"n":1868,"o":10.245,"t":"2026-10-15T14:00:00Z","v":418844,"vw":10.251539},{"c":10.3801,"h":10.45,"l":10.28,"n":2670,"o":10.29,"t":"2026-10-15T14:05:00Z","v":735951,"vw":10.356163},{"c":10.395,"h":10.435,"l":10.36,"n":1556,"o":10.3876,"t":"2026-10-15T14:10:00Z","v":330906,"vw":10.392842},{"c":10.435,"h":10.5,"l":10.385,"n":1783,"o":10.39,"t":"2026-10-15T14:15:00Z","v":597916,"vw":10.458841},{"c":10.13,"h":10.45,"l":10.13,"n":1816,"o":10.435,"t":"2026-10-15T14:20:00Z","v":462556,"vw":10.296292},{"c":10.028,"h":10.13,"l":9.9,"n":4092,"o":10.13,"t":"2026-10-15T14:25:00Z","v":1197732,"vw":10.010044},{"c":9.995,"h":10.05,"l":9.9318,"n":1167,"o":10.025,"t":"2026-10-15T14:30:00Z","v":292983,"vw":10.00072},{"c":10,"h":10.015,"l":9.91,"n":1498,"o":9.995,"t":"2026-10-15T14:35:00Z","v":423473,"vw":9.959814},{"c":10.125,"h":10.135,"l":9.975,"n":1104,"o":10.005,"t":"2026-10-15T14:40:00Z","v":260893,"vw":10.054603},{"c":10.125,"h":10.19,"l":10.1001,"n":1346,"o":10.1298,"t":"2026-10-15T14:45:00Z","v":356221,"vw":10.148218},{"c":10.115,"h":10.125,"l":10.015,"n":921,"o":10.125,"t":"2026-10-15T14:50:00Z","v":173177,"vw":10.071457},{"c":10.125,"h":10.18,"l":10.08,"n":867,"o":10.12,"t":"2026-10-15T14:55:00Z","v":165485,"vw":10.128074},{"c":10.055,"h":10.13,"l":10.01,"n":722,"o":10.1248,"t":"2026-10-15T15:00:00Z","v":146541,"vw":10.054222},{"c":10.095,"h":10.115,"l":10.0207,"n":693,"o":10.055,"t":"2026-10-15T15:05:00Z","v":129613,"vw":10.063439},{"c":10.08,"h":10.1077,"l":10.05,"n":574,"o":10.095,"t":"2026-10-15T15:10:00Z","v":79418,"vw":10.084751},{"c":10.055,"h":10.17,"l":10.055,"n":923,"o":10.085,"t":"2026-10-15T15:15:00Z","v":164995,"vw":10.118633},{"c":10.075,"h":10.11,"l":10.05,"n":783,"o":10.055,"t":"2026-10-15T15:20:00Z","v":147179,"vw":10.072332},{"c":10.17,"h":10.1799,"l":10.075,"n":839,"o":10.075,"t":"2026-10-15T15:25:00Z","v":146011,"vw":10.140252},{"c":10.185,"h":10.21,"l":10.145,"n":1064,"o":10.1701,"t":"2026-10-15T15:30:00Z","v":266667,"vw":10.185941},{"c":10.165,"h":10.215,"l":10.16,"n":543,"o":10.18,"t":"2026-10-15T15:35:00Z","v":108016,"vw":10.185651},{"c":10.12,"h":10.165,"l":10.115,"n":457,"o":10.165,"t":"2026-10-15T15:40:00Z","v":86767,"vw":10.144355},{"c":10.075,"h":10.135,"l":10.06,"n":735,"o":10.115,"t":"2026-10-15T15:45:00Z","v":201918,"vw":10.084994},{"c":10.1,"h":10.13,"l":10.075,"n":435,"o":10.075,"t":"2026-10-15T15:50:00Z","v":52798,"vw":10.107591},{"c":10.1,"h":10.105,"l":10.045,"n":653,"o":10.095,"t":"2026-10-15T15:55:00Z","v":99949,"vw":10.072921},{"c":10.1898,"h":10.19,"l":10.085,"n":586,"o":10.1,"t":"2026-10-15T16:00:00Z","v":106283,"vw":10.122979},{"c":10.1702,"h":10.21,"l":10.15,"n":635,"o":10.18,"t":"2026-10-15T16:05:00Z","v":102654,"vw":10.178008},{"c":10.11,"h":10.18,"l":10.11,"n":482,"o":10.175,"t":"2026-10-15T16:10:00Z","v":83579,"vw":10.136866},{"c":10.08,"h":10.14,"l":10.065,"n":620,"o":10.11,"t":"2026-10-15T16:15:00Z","v":97140,"vw":10.094491},{"c":10.025,"h":10.1,"l":10.025,"n":663,"o":10.07,"t":"2026-10-15T16:20:00Z","v":156224,"vw":10.069231},{"c":9.9899,"h":10.035,"l":9.98,"n":956,"o":10.025,"t":"2026-10-15T16:25:00Z","v":209664,"vw":10.012134},{"c":10.07,"h":10.075,"l":9.98,"n":765,"o":9.9895,"t":"2026-10-15T16:30:00Z","v":148461,"vw":10.038079},{"c":10.045,"h":10.085,"l":10.03,"n":677,"o":10.065,"t":"2026-10-15T16:35:00Z","v":102508,"vw":10.057122},{"c":10.06,"h":10.06,"l":10.02,"n":385,"o":10.04,"t":"2026-10-15T16:40:00Z","v":42713,"vw":10.036834},{"c":10.05,"h":10.08,"l":10.025,"n":514,"o":10.0674,"t":"2026-10-15T16:45:00Z","v":52675,"vw":10.058347},{"c":10.035,"h":10.09,"l":10.025,"n":693,"o":10.04,"t":"2026-10-15T16:50:00Z","v":92674,"vw":10.048128},{"c":10.09,"h":10.105,"l":10.035,"n":575,"o":10.038,"t":"2026-10-15T16:55:00Z","v":59559,"vw":10.074723},{"c":10.095,"h":10.105,"l":10.075,"n":401,"o":10.09,"t":"2026-10-15T17:00:00Z","v":48849,"vw":10.089416},{"c":10.105,"h":10.125,"l":10.075,"n":487,"o":10.09,"t":"2026-10-15T17:05:00Z","v":77359,"vw":10.095809},{"c":10.1,"h":10.12,"l":10.08,"n":513,"o":10.105,"t":"2026-10-15T17:10:00Z","v":103052,"vw":10.10482},{"c":10.065,"h":10.135,"l":10.061,"n":414,"o":10.105,"t":"2026-10-15T17:15:00Z","v":64756,"vw":10.102064},{"c":10.075,"h":10.105,"l":10.0601,"n":405,"o":10.065,"t":"2026-10-15T17:20:00Z","v":77346,"vw":10.084171},{"c":10.065,"h":10.0721,"l":10.03,"n":385,"o":10.0721,"t":"2026-10-15T17:25:00Z","v":37377,"vw":10.052681},{"c":10.075,"h":10.095,"l":10.055,"n":422,"o":10.065,"t":"2026-10-15T17:30:00Z","v":69291,"vw":10.077271},{"c":10.1095,"h":10.115,"l":10.07,"n":412,"o":10.075,"t":"2026-10-15T17:35:00Z","v":107041,"vw":10.096836},{"c":10.055,"h":10.1297,"l":10.05,"n":802,"o":10.105,"t":"2026-10-15T17:40:00Z","v":138192,"vw":10.09723},{"c":10.045,"h":10.055,"l":10.02,"n":540,"o":10.055,"t":"2026-10-15T17:45:00Z","v":70808,"vw":10.03768},{"c":10.07,"h":10.09,"l":10.02,"n":488,"o":10.045,"t":"2026-10-15T17:50:00Z","v":54405,"vw":10.053043},{"c":10.095,"h":10.095,"l":10.06,"n":459,"o":10.07,"t":"2026-10-15T17:55:00Z","v":77494,"vw":10.079702},{"c":10.0467,"h":10.1,"l":10.04,"n":503,"o":10.1,"t":"2026-10-15T18:00:00Z","v":119360,"vw":10.064326},{"c":10.045,"h":10.06,"l":10.04,"n":419,"o":10.045,"t":"2026-10-15T18:05:00Z","v":60617,"vw":10.049143},{"c":10.025,"h":10.05,"l":9.99,"n":971,"o":10.045,"t":"2026-10-15T18:10:00Z","v":194480,"vw":10.012874},{"c":10.015,"h":10.04,"l":10.015,"n":455,"o":10.025,"t":"2026-10-15T18:15:00Z","v":82062,"vw":10.026272},{"c":9.97,"h":10.0199,"l":9.97,"n":478,"o":10.0199,"t":"2026-10-15T18:20:00Z","v":89402,"vw":9.994852},{"c":9.965,"h":9.98,"l":9.95,"n":683,"o":9.97,"t":"2026-10-15T18:25:00Z","v":137889,"vw":9.965491},{"c":9.9559,"h":9.98,"l":9.93,"n":716,"o":9.965,"t":"2026-10-15T18:30:00Z","v":164104,"vw":9.952621},{"c":9.855,"h":9.955,"l":9.825,"n":1577,"o":9.955,"t":"2026-10-15T18:35:00Z","v":381016,"vw":9.872642},{"c":9.87,"h":9.88,"l":9.84,"n":654,"o":9.85,"t":"2026-10-15T18:40:00Z","v":101872,"vw":9.864865},{"c":9.88,"h":9.895,"l":9.815,"n":1044,"o":9.865,"t":"2026-10-15T18:45:00Z","v":348591,"vw":9.851224},{"c":9.905,"h":9.925,"l":9.875,"n":725,"o":9.88,"t":"2026-10-15T18:50:00Z","v":175404,"vw":9.900932},{"c":9.975,"h":10.0095,"l":9.901,"n":893,"o":9.905,"t":"2026-10-15T18:55:00Z","v":174498,"vw":9.940337},{"c":9.98,"h":9.985,"l":9.925,"n":630,"o":9.975,"t":"2026-10-15T19:00:00Z","v":139556,"vw":9.957628},{"c":9.97,"h":9.98,"l":9.94,"n":538,"o":9.98,"t":"2026-10-15T19:05:00Z","v":111963,"vw":9.959481},{"c":10.06,"h":10.06,"l":9.96,"n":837,"o":9.965,"t":"2026-10-15T19:10:00Z","v":202818,"vw":10.022349},{"c":10.005,"h":10.085,"l":10.005,"n":705,"o":10.07,"t":"2026-10-15T19:15:00Z","v":171674,"vw":10.047164},{"c":9.975,"h":10.005,"l":9.945,"n":884,"o":10.005,"t":"2026-10-15T19:20:00Z","v":198567,"vw":9.966515},{"c":9.9598,"h":10.01,"l":9.95,"n":781,"o":9.975,"t":"2026-10-15T19:25:00Z","v":109937,"vw":9.975263},{"c":10.005,"h":10.01,"l":9.92,"n":959,"o":9.95,"t":"2026-10-15T19:30:00Z","v":211060,"vw":9.954295},{"c":9.995,"h":10.01,"l":9.98,"n":719,"o":10.005,"t":"2026-10-15T19:35:00Z","v":100650,"vw":9.993471},{"c":9.975,"h":10.045,"l":9.9609,"n":1286,"o":9.995,"t":"2026-10-15T19:40:00Z","v":224789,"vw":10.009621},{"c":9.995,"h":10.015,"l":9.965,"n":1195,"o":9.975,"t":"2026-10-15T19:45:00Z","v":218930,"vw":9.98743},{"c":10.005,"h":10.02,"l":9.96,"n":1874,"o":9.99,"t":"2026-10-15T19:50:00Z","v":466000,"vw":9.994271},{"c":10.02,"h":10.03,"l":9.955,"n":4225,"o":10,"t":"2026-10-15T19:55:00Z","v":962645,"vw":10.001042},{"c":10.0368,"h":10.0462,"l":9.99,"n":84,"o":10,"t":"2026-10-15T20:00:00Z","v":1099534,"vw":10.000283},{"c":10.0254,"h":10.0254,"l":10,"n":33,"o":10.0056,"t":"2026-10-15T20:05:00Z","v":8255,"vw":10.007407},{"c":10.028,"h":10.028,"l":10.0029,"n":14,"o":10.024,"t":"2026-10-15T20:10:00Z","v":1003,"vw":10.011788},{"c":10.0201,"h":10.03,"l":10.02,"n":22,"o":10.02,"t":"2026-10-15T20:15:00Z","v":41698,"vw":10.020293},{"c":10.025,"h":10.025,"l":10.02,"n":9,"o":10.0201,"t":"2026-10-15T20:20:00Z","v":538,"vw":10.02104},{"c":10.02,"h":10.0299,"l":10.02,"n":2,"o":10.0299,"t":"2026-10-15T20:25:00Z","v":200,"vw":10.02495},{"c":10.04,"h":10.04,"l":10.03,"n":7,"o":10.03,"t":"2026-10-15T20:35:00Z","v":6656,"vw":10.031731},{"c":10.03,"h":10.0396,"l":10.03,"n":7,"o":10.0396,"t":"2026-10-15T20:40:00Z","v":1183,"vw":10.034328},{"c":10.02,"h":10.03,"l":10.02,"n":15,"o":10.03,"t":"2026-10-15T20:45:00Z","v":5708,"vw":10.027449},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-15T20:50:00Z","v":200,"vw":10.02},{"c":10.02,"h":10.02,"l":10,"n":5,"o":10.0006,"t":"2026-10-15T21:00:00Z","v":1612,"vw":10.012595},{"c":10.02,"h":10.02,"l":10.0191,"n":4,"o":10.02,"t":"2026-10-15T21:05:00Z","v":1201,"vw":10.019925},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-15T21:10:00Z","v":2000,"vw":10},{"c":10.0294,"h":10.0294,"l":10.016,"n":7,"o":10.02,"t":"2026-10-15T21:15:00Z","v":1850,"vw":10.020691},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-15T21:20:00Z","v":130,"vw":10.03},{"c":10.03,"h":10.03,"l":10.0299,"n":4,"o":10.03,"t":"2026-10-15T21:25:00Z","v":1366,"vw":10.029982},{"c":10.0346,"h":10.0346,"l":10.0346,"n":2,"o":10.0346,"t":"2026-10-15T21:30:00Z","v":325,"vw":10.0346},{"c":10.0105,"h":10.0111,"l":10.01,"n":5,"o":10.01,"t":"2026-10-15T21:35:00Z","v":1143,"vw":10.010412},{"c":10.0127,"h":10.0127,"l":10.01,"n":5,"o":10.01,"t":"2026-10-15T21:40:00Z","v":1860,"vw":10.010316},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-15T21:45:00Z","v":10109,"vw":10.01},{"c":10.0383,"h":10.0383,"l":10.0231,"n":3,"o":10.0369,"t":"2026-10-15T21:50:00Z","v":500,"vw":10.03194},{"c":10.02,"h":10.0228,"l":10.02,"n":6,"o":10.02,"t":"2026-10-15T21:55:00Z","v":5622,"vw":10.02015},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-15T22:05:00Z","v":100,"vw":10.04},{"c":10.02,"h":10.04,"l":10.02,"n":10,"o":10.04,"t":"2026-10-15T22:10:00Z","v":26280,"vw":10.0391},{"c":10.0338,"h":10.04,"l":10.0338,"n":3,"o":10.04,"t":"2026-10-15T22:15:00Z","v":25000,"vw":10.039876},{"c":10.0458,"h":10.05,"l":10.04,"n":15,"o":10.04,"t":"2026-10-15T22:25:00Z","v":15031,"vw":10.046384},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-15T22:50:00Z","v":250,"vw":10.04},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-15T22:55:00Z","v":158,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-15T23:05:00Z","v":1002,"vw":10.05},{"c":10.0201,"h":10.04,"l":10.02,"n":6,"o":10.0231,"t":"2026-10-15T23:20:00Z","v":3706,"vw":10.026014},{"c":10.0139,"h":10.03,"l":10,"n":7,"o":10.03,"t":"2026-10-15T23:25:00Z","v":11800,"vw":10.026991},{"c":10.016,"h":10.016,"l":10.016,"n":7,"o":10.016,"t":"2026-10-15T23:30:00Z","v":561,"vw":10.016},{"c":10.0186,"h":10.02,"l":10.0009,"n":4,"o":10.0009,"t":"2026-10-15T23:35:00Z","v":6900,"vw":10.00932},{"c":10.004,"h":10.004,"l":10.0024,"n":2,"o":10.0024,"t":"2026-10-15T23:40:00Z","v":4100,"vw":10.003961},{"c":10.0381,"h":10.0388,"l":10,"n":9,"o":10,"t":"2026-10-15T23:45:00Z","v":12338,"vw":10.000784},{"c":10,"h":10.0041,"l":10,"n":4,"o":10.0041,"t":"2026-10-15T23:50:00Z","v":704,"vw":10.001757},{"c":10,"h":10.024,"l":10,"n":7,"o":10.024,"t":"2026-10-15T23:55:00Z","v":1380,"vw":10.006281},{"c":10.03,"h":10.08,"l":9.99,"n":35,"o":10.02,"t":"2026-10-16T08:00:00Z","v":3767,"vw":10.027863},{"c":10.09,"h":10.09,"l":9.952,"n":18,"o":9.952,"t":"2026-10-16T08:05:00Z","v":4400,"vw":10.064092},{"c":10,"h":10,"l":10,"n":7,"o":10,"t":"2026-10-16T08:10:00Z","v":2049,"vw":10},{"c":10.045,"h":10.045,"l":10.045,"n":1,"o":10.045,"t":"2026-10-16T09:40:00Z","v":100,"vw":10.045},{"c":10,"h":10.02,"l":10,"n":7,"o":10.02,"t":"2026-10-16T10:00:00Z","v":1191,"vw":10.007184},{"c":10.055,"h":10.055,"l":10.055,"n":1,"o":10.055,"t":"2026-10-16T10:50:00Z","v":222,"vw":10.055},{"c":10.04,"h":10.0707,"l":10.04,"n":8,"o":10.0707,"t":"2026-10-16T11:00:00Z","v":1834,"vw":10.044483},{"c":10.05,"h":10.0685,"l":10.04,"n":10,"o":10.0685,"t":"2026-10-16T11:05:00Z","v":10497,"vw":10.050082},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-16T11:10:00Z","v":345,"vw":10.02},{"c":10.03,"h":10.0464,"l":10.03,"n":4,"o":10.0464,"t":"2026-10-16T11:15:00Z","v":552,"vw":10.038945},{"c":10.0308,"h":10.0308,"l":10.0308,"n":1,"o":10.0308,"t":"2026-10-16T11:20:00Z","v":443,"vw":10.0308},{"c":10.03,"h":10.03,"l":10.03,"n":3,"o":10.03,"t":"2026-10-16T11:25:00Z","v":704,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":2,"o":10.03,"t":"2026-10-16T11:35:00Z","v":300,"vw":10.03},{"c":10.02,"h":10.03,"l":10.02,"n":6,"o":10.03,"t":"2026-10-16T11:40:00Z","v":352,"vw":10.022976},{"c":10.0692,"h":10.0692,"l":10.04,"n":4,"o":10.05,"t":"2026-10-16T11:45:00Z","v":11864,"vw":10.067538},{"c":10.0101,"h":10.02,"l":10.01,"n":4,"o":10.02,"t":"2026-10-16T11:50:00Z","v":3045,"vw":10.016373},{"c":10,"h":10.01,"l":9.99,"n":25,"o":10.01,"t":"2026-10-16T11:55:00Z","v":8156,"vw":10.000192},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-16T12:00:00Z","v":205,"vw":9.99},{"c":9.9662,"h":10,"l":9.96,"n":9,"o":10,"t":"2026-10-16T12:05:00Z","v":17521,"vw":9.972275},{"c":9.97,"h":9.98,"l":9.97,"n":11,"o":9.98,"t":"2026-10-16T12:10:00Z","v":7218,"vw":9.977037},{"c":9.94,"h":9.98,"l":9.94,"n":15,"o":9.9662,"t":"2026-10-16T12:15:00Z","v":4451,"vw":9.959425},{"c":9.94,"h":9.97,"l":9.94,"n":5,"o":9.97,"t":"2026-10-16T12:20:00Z","v":1400,"vw":9.948676},{"c":9.9327,"h":9.95,"l":9.91,"n":4,"o":9.91,"t":"2026-10-16T12:25:00Z","v":50900,"vw":9.910469},{"c":10,"h":10,"l":9.95,"n":14,"o":9.95,"t":"2026-10-16T12:30:00Z","v":14246,"vw":9.993619},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-10-16T12:35:00Z","v":1943,"vw":10},{"c":9.95,"h":10,"l":9.93,"n":3,"o":10,"t":"2026-10-16T12:40:00Z","v":2600,"vw":9.985385},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-16T12:45:00Z","v":206,"vw":10},{"c":9.946,"h":10,"l":9.946,"n":19,"o":9.95,"t":"2026-10-16T12:50:00Z","v":3909,"vw":9.95094},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-16T12:55:00Z","v":125,"vw":9.98},{"c":9.9518,"h":9.99,"l":9.94,"n":16,"o":9.95,"t":"2026-10-16T13:05:00Z","v":13876,"vw":9.945002},{"c":9.9341,"h":9.95,"l":9.92,"n":29,"o":9.9486,"t":"2026-10-16T13:10:00Z","v":11846,"vw":9.947847},{"c":9.95,"h":9.95,"l":9.93,"n":4,"o":9.93,"t":"2026-10-16T13:15:00Z","v":1725,"vw":9.932388},{"c":9.965,"h":9.965,"l":9.95,"n":6,"o":9.95,"t":"2026-10-16T13:20:00Z","v":1561,"vw":9.955},{"c":10,"h":10,"l":9.94,"n":46,"o":9.95,"t":"2026-10-16T13:25:00Z","v":7581,"vw":9.968174},{"c":9.92,"h":10.02,"l":9.82,"n":1252,"o":10.02,"t":"2026-10-16T13:30:00Z","v":396947,"vw":9.942386},{"c":9.95,"h":10.015,"l":9.8301,"n":1028,"o":9.895,"t":"2026-10-16T13:35:00Z","v":324975,"vw":9.931982},{"c":9.755,"h":9.9699,"l":9.75,"n":1172,"o":9.945,"t":"2026-10-16T13:40:00Z","v":347116,"vw":9.845693},{"c":9.42,"h":9.75,"l":9.39,"n":2459,"o":9.75,"t":"2026-10-16T13:45:00Z","v":703426,"vw":9.539174},{"c":9.485,"h":9.54,"l":9.395,"n":2516,"o":9.42,"t":"2026-10-16T13:50:00Z","v":556959,"vw":9.481999},{"c":9.54,"h":9.6099,"l":9.4,"n":1481,"o":9.4899,"t":"2026-10-16T13:55:00Z","v":469338,"vw":9.493766},{"c":9.635,"h":9.655,"l":9.51,"n":1693,"o":9.545,"t":"2026-10-16T14:00:00Z","v":353662,"vw":9.601817},{"c":9.595,"h":9.66,"l":9.59,"n":1189,"o":9.63,"t":"2026-10-16T14:05:00Z","v":189557,"vw":9.620854},{"c":9.615,"h":9.66,"l":9.525,"n":1164,"o":9.595,"t":"2026-10-16T14:10:00Z","v":242412,"vw":9.584481},{"c":9.565,"h":9.66,"l":9.565,"n":999,"o":9.62,"t":"2026-10-16T14:15:00Z","v":178035,"vw":9.618952},{"c":9.585,"h":9.63,"l":9.56,"n":712,"o":9.565,"t":"2026-10-16T14:20:00Z","v":105714,"vw":9.596302},{"c":9.465,"h":9.605,"l":9.44,"n":1215,"o":9.59,"t":"2026-10-16T14:25:00Z","v":376469,"vw":9.502419},{"c":9.54,"h":9.54,"l":9.4309,"n":996,"o":9.4642,"t":"2026-10-16T14:30:00Z","v":228120,"vw":9.495278},{"c":9.54,"h":9.57,"l":9.51,"n":854,"o":9.54,"t":"2026-10-16T14:35:00Z","v":203091,"vw":9.54645},{"c":9.535,"h":9.57,"l":9.47,"n":963,"o":9.545,"t":"2026-10-16T14:40:00Z","v":258557,"vw":9.521428},{"c":9.555,"h":9.56,"l":9.505,"n":962,"o":9.535,"t":"2026-10-16T14:45:00Z","v":177996,"vw":9.532848},{"c":9.465,"h":9.555,"l":9.41,"n":1397,"o":9.55,"t":"2026-10-16T14:50:00Z","v":314321,"vw":9.472723},{"c":9.49,"h":9.52,"l":9.455,"n":874,"o":9.465,"t":"2026-10-16T14:55:00Z","v":216145,"vw":9.487849},{"c":9.465,"h":9.5,"l":9.425,"n":993,"o":9.4901,"t":"2026-10-16T15:00:00Z","v":201871,"vw":9.460554},{"c":9.415,"h":9.465,"l":9.37,"n":1631,"o":9.465,"t":"2026-10-16T15:05:00Z","v":417242,"vw":9.407817},{"c":9.445,"h":9.51,"l":9.415,"n":932,"o":9.415,"t":"2026-10-16T15:10:00Z","v":204348,"vw":9.470853},{"c":9.395,"h":9.465,"l":9.38,"n":593,"o":9.45,"t":"2026-10-16T15:15:00Z","v":146324,"vw":9.423143},{"c":9.355,"h":9.405,"l":9.315,"n":1144,"o":9.395,"t":"2026-10-16T15:20:00Z","v":452596,"vw":9.347308},{"c":9.345,"h":9.375,"l":9.33,"n":478,"o":9.355,"t":"2026-10-16T15:25:00Z","v":119716,"vw":9.346506},{"c":9.355,"h":9.39,"l":9.345,"n":735,"o":9.345,"t":"2026-10-16T15:30:00Z","v":122116,"vw":9.365756},{"c":9.375,"h":9.39,"l":9.345,"n":556,"o":9.3502,"t":"2026-10-16T15:35:00Z","v":121930,"vw":9.367517},{"c":9.395,"h":9.43,"l":9.365,"n":463,"o":9.38,"t":"2026-10-16T15:40:00Z","v":90004,"vw":9.398661},{"c":9.435,"h":9.49,"l":9.38,"n":2298,"o":9.395,"t":"2026-10-16T15:45:00Z","v":377420,"vw":9.456536},{"c":9.355,"h":9.44,"l":9.34,"n":816,"o":9.435,"t":"2026-10-16T15:50:00Z","v":145029,"vw":9.390854},{"c":9.4102,"h":9.43,"l":9.34,"n":1087,"o":9.35,"t":"2026-10-16T15:55:00Z","v":233889,"vw":9.400084},{"c":9.405,"h":9.415,"l":9.35,"n":583,"o":9.41,"t":"2026-10-16T16:00:00Z","v":119984,"vw":9.370971},{"c":9.365,"h":9.405,"l":9.365,"n":514,"o":9.405,"t":"2026-10-16T16:05:00Z","v":139116,"vw":9.393442},{"c":9.375,"h":9.39,"l":9.345,"n":482,"o":9.37,"t":"2026-10-16T16:10:00Z","v":131657,"vw":9.371161},{"c":9.385,"h":9.4,"l":9.36,"n":480,"o":9.375,"t":"2026-10-16T16:15:00Z","v":97250,"vw":9.379172},{"c":9.365,"h":9.395,"l":9.355,"n":452,"o":9.385,"t":"2026-10-16T16:20:00Z","v":81424,"vw":9.379197},{"c":9.27,"h":9.375,"l":9.27,"n":1376,"o":9.365,"t":"2026-10-16T16:25:00Z","v":356721,"vw":9.306979},{"c":9.285,"h":9.31,"l":9.27,"n":849,"o":9.275,"t":"2026-10-16T16:30:00Z","v":193702,"vw":9.287628},{"c":9.305,"h":9.31,"l":9.27,"n":537,"o":9.285,"t":"2026-10-16T16:35:00Z","v":181991,"vw":9.292191},{"c":9.295,"h":9.31,"l":9.22,"n":797,"o":9.31,"t":"2026-10-16T16:40:00Z","v":275583,"vw":9.252466},{"c":9.3,"h":9.3061,"l":9.23,"n":668,"o":9.295,"t":"2026-10-16T16:45:00Z","v":149301,"vw":9.271665},{"c":9.335,"h":9.34,"l":9.26,"n":347,"o":9.295,"t":"2026-10-16T16:50:00Z","v":75497,"vw":9.302862},{"c":9.36,"h":9.37,"l":9.325,"n":409,"o":9.335,"t":"2026-10-16T16:55:00Z","v":68079,"vw":9.350686},{"c":9.335,"h":9.37,"l":9.335,"n":454,"o":9.36,"t":"2026-10-16T17:00:00Z","v":80246,"vw":9.356626},{"c":9.315,"h":9.345,"l":9.29,"n":500,"o":9.33,"t":"2026-10-16T17:05:00Z","v":81360,"vw":9.315616},{"c":9.38,"h":9.405,"l":9.3,"n":647,"o":9.315,"t":"2026-10-16T17:10:00Z","v":116664,"vw":9.365504},{"c":9.415,"h":9.4199,"l":9.3514,"n":764,"o":9.39,"t":"2026-10-16T17:15:00Z","v":209164,"vw":9.382353},{"c":9.45,"h":9.45,"l":9.395,"n":1130,"o":9.415,"t":"2026-10-16T17:20:00Z","v":295648,"vw":9.427967},{"c":9.48,"h":9.5,"l":9.4445,"n":629,"o":9.445,"t":"2026-10-16T17:25:00Z","v":124608,"vw":9.471164},{"c":9.5322,"h":9.54,"l":9.4701,"n":698,"o":9.475,"t":"2026-10-16T17:30:00Z","v":151262,"vw":9.515843},{"c":9.485,"h":9.545,"l":9.4843,"n":818,"o":9.535,"t":"2026-10-16T17:35:00Z","v":151396,"vw":9.509027},{"c":9.52,"h":9.55,"l":9.4801,"n":574,"o":9.485,"t":"2026-10-16T17:40:00Z","v":96775,"vw":9.514108},{"c":9.535,"h":9.58,"l":9.51,"n":722,"o":9.515,"t":"2026-10-16T17:45:00Z","v":112480,"vw":9.551286},{"c":9.56,"h":9.56,"l":9.5211,"n":505,"o":9.535,"t":"2026-10-16T17:50:00Z","v":81718,"vw":9.537168},{"c":9.525,"h":9.565,"l":9.51,"n":685,"o":9.555,"t":"2026-10-16T17:55:00Z","v":104113,"vw":9.52969},{"c":9.505,"h":9.54,"l":9.49,"n":780,"o":9.53,"t":"2026-10-16T18:00:00Z","v":136360,"vw":9.521699},{"c":9.535,"h":9.545,"l":9.5,"n":504,"o":9.5001,"t":"2026-10-16T18:05:00Z","v":76348,"vw":9.520083},{"c":9.55,"h":9.57,"l":9.505,"n":685,"o":9.535,"t":"2026-10-16T18:10:00Z","v":136926,"vw":9.542478},{"c":9.555,"h":9.56,"l":9.545,"n":401,"o":9.55,"t":"2026-10-16T18:15:00Z","v":74642,"vw":9.553139},{"c":9.545,"h":9.59,"l":9.535,"n":709,"o":9.5577,"t":"2026-10-16T18:20:00Z","v":133712,"vw":9.567748},{"c":9.515,"h":9.55,"l":9.475,"n":1905,"o":9.545,"t":"2026-10-16T18:25:00Z","v":376860,"vw":9.499721},{"c":9.555,"h":9.575,"l":9.505,"n":778,"o":9.515,"t":"2026-10-16T18:30:00Z","v":121810,"vw":9.539957},{"c":9.55,"h":9.56,"l":9.49,"n":791,"o":9.555,"t":"2026-10-16T18:35:00Z","v":166135,"vw":9.522843},{"c":9.505,"h":9.55,"l":9.49,"n":1010,"o":9.55,"t":"2026-10-16T18:40:00Z","v":182397,"vw":9.5203},{"c":9.46,"h":9.53,"l":9.45,"n":934,"o":9.505,"t":"2026-10-16T18:45:00Z","v":203816,"vw":9.500304},{"c":9.395,"h":9.49,"l":9.39,"n":1077,"o":9.46,"t":"2026-10-16T18:50:00Z","v":279810,"vw":9.440125},{"c":9.255,"h":9.395,"l":9.22,"n":1748,"o":9.39,"t":"2026-10-16T18:55:00Z","v":507174,"vw":9.287386},{"c":9.175,"h":9.28,"l":9.16,"n":1455,"o":9.255,"t":"2026-10-16T19:00:00Z","v":387870,"vw":9.211542},{"c":9.238,"h":9.265,"l":9.085,"n":4582,"o":9.175,"t":"2026-10-16T19:05:00Z","v":1200964,"vw":9.136333},{"c":9.295,"h":9.35,"l":9.205,"n":1416,"o":9.235,"t":"2026-10-16T19:10:00Z","v":452502,"vw":9.272996},{"c":9.295,"h":9.325,"l":9.265,"n":827,"o":9.3,"t":"2026-10-16T19:15:00Z","v":333190,"vw":9.295594},{"c":9.33,"h":9.34,"l":9.27,"n":936,"o":9.295,"t":"2026-10-16T19:20:00Z","v":231263,"vw":9.295844},{"c":9.28,"h":9.35,"l":9.265,"n":869,"o":9.335,"t":"2026-10-16T19:25:00Z","v":163651,"vw":9.31716},{"c":9.17,"h":9.3,"l":9.17,"n":870,"o":9.285,"t":"2026-10-16T19:30:00Z","v":196526,"vw":9.214804},{"c":9.1295,"h":9.175,"l":9.12,"n":1054,"o":9.17,"t":"2026-10-16T19:35:00Z","v":223013,"vw":9.148846},{"c":9.075,"h":9.135,"l":9.07,"n":1209,"o":9.13,"t":"2026-10-16T19:40:00Z","v":341509,"vw":9.097113},{"c":9.065,"h":9.09,"l":9.03,"n":1392,"o":9.075,"t":"2026-10-16T19:45:00Z","v":420493,"vw":9.057731},{"c":9.12,"h":9.1292,"l":9.02,"n":1745,"o":9.07,"t":"2026-10-16T19:50:00Z","v":400456,"vw":9.075534},{"c":9.2,"h":9.2,"l":9.115,"n":4928,"o":9.12,"t":"2026-10-16T19:55:00Z","v":1396677,"vw":9.168146},{"c":9.2,"h":9.2,"l":9.18,"n":44,"o":9.18,"t":"2026-10-16T20:00:00Z","v":1326155,"vw":9.18003},{"c":9.21,"h":9.21,"l":9.1607,"n":34,"o":9.18,"t":"2026-10-16T20:05:00Z","v":6896,"vw":9.187977},{"c":9.2682,"h":9.2784,"l":9.1767,"n":16,"o":9.2112,"t":"2026-10-16T20:10:00Z","v":2005,"vw":9.250062},{"c":9.21,"h":9.21,"l":9.17,"n":7,"o":9.17,"t":"2026-10-16T20:15:00Z","v":6047,"vw":9.171633},{"c":9.24,"h":9.24,"l":9.22,"n":2,"o":9.22,"t":"2026-10-16T20:20:00Z","v":1000,"vw":9.23},{"c":9.2454,"h":9.2454,"l":9.23,"n":2,"o":9.23,"t":"2026-10-16T20:25:00Z","v":300,"vw":9.240267},{"c":9.25,"h":9.2687,"l":9.25,"n":4,"o":9.2687,"t":"2026-10-16T20:45:00Z","v":800,"vw":9.257128},{"c":9.2,"h":9.27,"l":9.2,"n":45,"o":9.24,"t":"2026-10-16T20:50:00Z","v":8036,"vw":9.229202},{"c":9.2483,"h":9.249,"l":9.2483,"n":6,"o":9.249,"t":"2026-10-16T21:05:00Z","v":377,"vw":9.248767},{"c":9.218,"h":9.2185,"l":9.21,"n":9,"o":9.2185,"t":"2026-10-16T21:10:00Z","v":3586,"vw":9.212832},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-16T21:15:00Z","v":1572,"vw":9.22},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-16T21:20:00Z","v":8000,"vw":9.25},{"c":9.22,"h":9.23,"l":9.22,"n":3,"o":9.23,"t":"2026-10-16T21:30:00Z","v":940,"vw":9.224675},{"c":9.23,"h":9.23,"l":9.2,"n":3,"o":9.23,"t":"2026-10-16T21:35:00Z","v":1295,"vw":9.225483},{"c":9.2,"h":9.2,"l":9.18,"n":16,"o":9.2,"t":"2026-10-16T21:40:00Z","v":24455,"vw":9.181012},{"c":9.18,"h":9.19,"l":9.18,"n":3,"o":9.19,"t":"2026-10-16T21:45:00Z","v":3525,"vw":9.188571},{"c":9.18,"h":9.2,"l":9.18,"n":5,"o":9.2,"t":"2026-10-16T21:50:00Z","v":500,"vw":9.196},{"c":9.2223,"h":9.2223,"l":9.19,"n":2,"o":9.19,"t":"2026-10-16T21:55:00Z","v":1100,"vw":9.192936},{"c":9.19,"h":9.19,"l":9.18,"n":4,"o":9.1805,"t":"2026-10-16T22:05:00Z","v":2639,"vw":9.182122},{"c":9.184,"h":9.1969,"l":9.184,"n":3,"o":9.1969,"t":"2026-10-16T22:10:00Z","v":3510,"vw":9.187686},{"c":9.18,"h":9.18,"l":9.15,"n":8,"o":9.18,"t":"2026-10-16T22:15:00Z","v":1264,"vw":9.159769},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-16T22:20:00Z","v":116,"vw":9.18},{"c":9.16,"h":9.17,"l":9.16,"n":3,"o":9.17,"t":"2026-10-16T22:30:00Z","v":950,"vw":9.164774},{"c":9.2294,"h":9.2294,"l":9.2294,"n":1,"o":9.2294,"t":"2026-10-16T22:35:00Z","v":100,"vw":9.2294},{"c":9.1746,"h":9.1746,"l":9.1746,"n":2,"o":9.1746,"t":"2026-10-16T22:40:00Z","v":5505,"vw":9.1746},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-10-16T22:50:00Z","v":226,"vw":9.17},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-16T22:55:00Z","v":150,"vw":9.16},{"c":9.1779,"h":9.1779,"l":9.1779,"n":1,"o":9.1779,"t":"2026-10-16T23:00:00Z","v":400,"vw":9.1779},{"c":9.25,"h":9.25,"l":9.1609,"n":2,"o":9.1609,"t":"2026-10-16T23:05:00Z","v":1500,"vw":9.2203},{"c":9.2,"h":9.25,"l":9.2,"n":2,"o":9.25,"t":"2026-10-16T23:10:00Z","v":1500,"vw":9.246667},{"c":9.2322,"h":9.2322,"l":9.2322,"n":1,"o":9.2322,"t":"2026-10-16T23:15:00Z","v":310,"vw":9.2322},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-16T23:20:00Z","v":513,"vw":9.16},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-16T23:25:00Z","v":550,"vw":9.16},{"c":9.16,"h":9.1605,"l":9.16,"n":10,"o":9.16,"t":"2026-10-16T23:30:00Z","v":526,"vw":9.160097},{"c":9.16,"h":9.176,"l":9.16,"n":3,"o":9.176,"t":"2026-10-16T23:35:00Z","v":2334,"vw":9.172564},{"c":9.18,"h":9.18,"l":9.1749,"n":2,"o":9.1749,"t":"2026-10-16T23:40:00Z","v":1500,"vw":9.1766},{"c":9.1724,"h":9.1724,"l":9.1671,"n":4,"o":9.1671,"t":"2026-10-16T23:45:00Z","v":1151,"vw":9.171749},{"c":9.18,"h":9.18,"l":9.16,"n":7,"o":9.17,"t":"2026-10-16T23:50:00Z","v":1800,"vw":9.166167},{"c":9.1707,"h":9.24,"l":9.1707,"n":4,"o":9.24,"t":"2026-10-16T23:55:00Z","v":2262,"vw":9.2323},{"c":9.18,"h":9.24,"l":9.17,"n":55,"o":9.17,"t":"2026-10-19T08:00:00Z","v":12082,"vw":9.191074},{"c":9.1807,"h":9.1807,"l":9.1807,"n":1,"o":9.1807,"t":"2026-10-19T08:55:00Z","v":390,"vw":9.1807},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-19T09:00:00Z","v":529,"vw":9.18},{"c":9.179,"h":9.179,"l":9.179,"n":1,"o":9.179,"t":"2026-10-19T09:15:00Z","v":100,"vw":9.179},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-19T09:35:00Z","v":701,"vw":9.17},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-19T10:25:00Z","v":500,"vw":9.2},{"c":9.24,"h":9.24,"l":9.2,"n":3,"o":9.2,"t":"2026-10-19T10:55:00Z","v":450,"vw":9.219512},{"c":9.27,"h":9.28,"l":9.22,"n":17,"o":9.22,"t":"2026-10-19T11:00:00Z","v":2246,"vw":9.257442},{"c":9.2433,"h":9.25,"l":9.2433,"n":2,"o":9.25,"t":"2026-10-19T11:05:00Z","v":4020,"vw":9.248333},{"c":9.25,"h":9.27,"l":9.25,"n":4,"o":9.27,"t":"2026-10-19T11:10:00Z","v":5534,"vw":9.251851},{"c":9.215,"h":9.2493,"l":9.215,"n":5,"o":9.2493,"t":"2026-10-19T11:15:00Z","v":325,"vw":9.23215},{"c":9.21,"h":9.2448,"l":9.21,"n":10,"o":9.2448,"t":"2026-10-19T11:20:00Z","v":713,"vw":9.23088},{"c":9.185,"h":9.185,"l":9.185,"n":1,"o":9.185,"t":"2026-10-19T11:25:00Z","v":500,"vw":9.185},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-19T11:30:00Z","v":189,"vw":9.2},{"c":9.1873,"h":9.1873,"l":9.1659,"n":5,"o":9.1659,"t":"2026-10-19T11:35:00Z","v":2518,"vw":9.169467},{"c":9.195,"h":9.1985,"l":9.19,"n":31,"o":9.19,"t":"2026-10-19T11:40:00Z","v":11580,"vw":9.190202},{"c":9.198,"h":9.198,"l":9.198,"n":1,"o":9.198,"t":"2026-10-19T11:45:00Z","v":600,"vw":9.198},{"c":9.1654,"h":9.18,"l":9.16,"n":9,"o":9.18,"t":"2026-10-19T11:50:00Z","v":3374,"vw":9.17866},{"c":9.1959,"h":9.2,"l":9.16,"n":7,"o":9.16,"t":"2026-10-19T11:55:00Z","v":1061,"vw":9.185439},{"c":9.1616,"h":9.1616,"l":9.1616,"n":2,"o":9.1616,"t":"2026-10-19T12:00:00Z","v":180,"vw":9.1616},{"c":9.17,"h":9.1854,"l":9.17,"n":18,"o":9.1835,"t":"2026-10-19T12:05:00Z","v":16840,"vw":9.170371},{"c":9.1635,"h":9.1857,"l":9.1635,"n":38,"o":9.1857,"t":"2026-10-19T12:10:00Z","v":2110,"vw":9.1672},{"c":9.19,"h":9.19,"l":9.17,"n":25,"o":9.18,"t":"2026-10-19T12:15:00Z","v":4750,"vw":9.180469},{"c":9.1846,"h":9.2,"l":9.1846,"n":2,"o":9.2,"t":"2026-10-19T12:20:00Z","v":1100,"vw":9.186},{"c":9.2,"h":9.21,"l":9.2,"n":12,"o":9.2001,"t":"2026-10-19T12:25:00Z","v":8225,"vw":9.201883},{"c":9.19,"h":9.22,"l":9.19,"n":16,"o":9.2091,"t":"2026-10-19T12:30:00Z","v":6515,"vw":9.203876},{"c":9.2143,"h":9.2199,"l":9.16,"n":7,"o":9.1723,"t":"2026-10-19T12:35:00Z","v":1485,"vw":9.206946},{"c":9.22,"h":9.22,"l":9.2,"n":6,"o":9.2107,"t":"2026-10-19T12:40:00Z","v":1800,"vw":9.213046},{"c":9.1975,"h":9.1975,"l":9.17,"n":2,"o":9.17,"t":"2026-10-19T12:45:00Z","v":2811,"vw":9.196414},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-19T12:50:00Z","v":1000,"vw":9.2},{"c":9.2253,"h":9.24,"l":9.2,"n":16,"o":9.2,"t":"2026-10-19T12:55:00Z","v":4270,"vw":9.206667},{"c":9.2223,"h":9.2223,"l":9.2223,"n":1,"o":9.2223,"t":"2026-10-19T13:00:00Z","v":100,"vw":9.2223},{"c":9.25,"h":9.25,"l":9.23,"n":26,"o":9.23,"t":"2026-10-19T13:05:00Z","v":4566,"vw":9.241308},{"c":9.2316,"h":9.265,"l":9.2316,"n":12,"o":9.26,"t":"2026-10-19T13:10:00Z","v":3371,"vw":9.259686},{"c":9.23,"h":9.245,"l":9.23,"n":10,"o":9.2301,"t":"2026-10-19T13:15:00Z","v":2391,"vw":9.23649},{"c":9.24,"h":9.24,"l":9.23,"n":17,"o":9.23,"t":"2026-10-19T13:20:00Z","v":7141,"vw":9.234899},{"c":9.18,"h":9.24,"l":9.17,"n":23,"o":9.24,"t":"2026-10-19T13:25:00Z","v":7096,"vw":9.211787},{"c":9.465,"h":9.6972,"l":9.18,"n":1928,"o":9.19,"t":"2026-10-19T13:30:00Z","v":675835,"vw":9.426512},{"c":9.41,"h":9.56,"l":9.3701,"n":1297,"o":9.4628,"t":"2026-10-19T13:35:00Z","v":378484,"vw":9.475743},{"c":9.215,"h":9.44,"l":9.15,"n":2438,"o":9.39,"t":"2026-10-19T13:40:00Z","v":572437,"vw":9.274292},{"c":8.755,"h":9.24,"l":8.735,"n":3320,"o":9.21,"t":"2026-10-19T13:45:00Z","v":922416,"vw":8.876863},{"c":8.8409,"h":8.86,"l":8.72,"n":2031,"o":8.7418,"t":"2026-10-19T13:50:00Z","v":476880,"vw":8.784545},{"c":8.765,"h":8.9093,"l":8.735,"n":1832,"o":8.85,"t":"2026-10-19T13:55:00Z","v":397406,"vw":8.825019},{"c":8.59,"h":8.77,"l":8.555,"n":2447,"o":8.765,"t":"2026-10-19T14:00:00Z","v":618666,"vw":8.638093},{"c":8.505,"h":8.67,"l":8.49,"n":4140,"o":8.585,"t":"2026-10-19T14:05:00Z","v":844253,"vw":8.564781},{"c":8.6,"h":8.6199,"l":8.47,"n":1900,"o":8.5,"t":"2026-10-19T14:10:00Z","v":412802,"vw":8.532126},{"c":8.565,"h":8.7,"l":8.565,"n":1467,"o":8.6,"t":"2026-10-19T14:15:00Z","v":281795,"vw":8.635989},{"c":8.575,"h":8.589,"l":8.55,"n":1193,"o":8.56,"t":"2026-10-19T14:20:00Z","v":170909,"vw":8.569351},{"c":8.595,"h":8.62,"l":8.55,"n":1369,"o":8.575,"t":"2026-10-19T14:25:00Z","v":250262,"vw":8.587198},{"c":8.435,"h":8.59,"l":8.395,"n":2776,"o":8.59,"t":"2026-10-19T14:30:00Z","v":786350,"vw":8.442578},{"c":8.43,"h":8.5,"l":8.41,"n":1224,"o":8.439,"t":"2026-10-19T14:35:00Z","v":237216,"vw":8.454948},{"c":8.331,"h":8.44,"l":8.305,"n":1395,"o":8.4291,"t":"2026-10-19T14:40:00Z","v":406237,"vw":8.375284},{"c":8.4493,"h":8.4493,"l":8.33,"n":1183,"o":8.33,"t":"2026-10-19T14:45:00Z","v":281850,"vw":8.403218},{"c":8.435,"h":8.48,"l":8.41,"n":1258,"o":8.44,"t":"2026-10-19T14:50:00Z","v":223046,"vw":8.439823},{"c":8.48,"h":8.48,"l":8.435,"n":1110,"o":8.435,"t":"2026-10-19T14:55:00Z","v":333136,"vw":8.457644},{"c":8.435,"h":8.495,"l":8.43,"n":916,"o":8.48,"t":"2026-10-19T15:00:00Z","v":173627,"vw":8.458807},{"c":8.46,"h":8.49,"l":8.435,"n":723,"o":8.435,"t":"2026-10-19T15:05:00Z","v":137769,"vw":8.462822},{"c":8.465,"h":8.475,"l":8.445,"n":716,"o":8.455,"t":"2026-10-19T15:10:00Z","v":175146,"vw":8.455657},{"c":8.515,"h":8.53,"l":8.47,"n":824,"o":8.47,"t":"2026-10-19T15:15:00Z","v":171098,"vw":8.503782},{"c":8.535,"h":8.55,"l":8.49,"n":924,"o":8.515,"t":"2026-10-19T15:20:00Z","v":175734,"vw":8.519246},{"c":8.555,"h":8.565,"l":8.535,"n":725,"o":8.535,"t":"2026-10-19T15:25:00Z","v":113376,"vw":8.549718},{"c":8.625,"h":8.65,"l":8.545,"n":1244,"o":8.555,"t":"2026-10-19T15:30:00Z","v":298530,"vw":8.597257},{"c":8.63,"h":8.68,"l":8.62,"n":795,"o":8.625,"t":"2026-10-19T15:35:00Z","v":202850,"vw":8.649312},{"c":8.615,"h":8.639,"l":8.585,"n":745,"o":8.62,"t":"2026-10-19T15:40:00Z","v":190273,"vw":8.61543},{"c":8.6,"h":8.64,"l":8.585,"n":792,"o":8.61,"t":"2026-10-19T15:45:00Z","v":241791,"vw":8.611405},{"c":8.62,"h":8.635,"l":8.6,"n":733,"o":8.605,"t":"2026-10-19T15:50:00Z","v":94705,"vw":8.617366},{"c":8.67,"h":8.675,"l":8.6141,"n":838,"o":8.615,"t":"2026-10-19T15:55:00Z","v":123074,"vw":8.656538},{"c":8.655,"h":8.71,"l":8.655,"n":1069,"o":8.67,"t":"2026-10-19T16:00:00Z","v":162548,"vw":8.686556},{"c":8.645,"h":8.659,"l":8.615,"n":725,"o":8.655,"t":"2026-10-19T16:05:00Z","v":145243,"vw":8.636722},{"c":8.735,"h":8.745,"l":8.64,"n":563,"o":8.64,"t":"2026-10-19T16:10:00Z","v":94312,"vw":8.70434},{"c":8.71,"h":8.795,"l":8.705,"n":1002,"o":8.735,"t":"2026-10-19T16:15:00Z","v":171926,"vw":8.761842},{"c":8.72,"h":8.73,"l":8.695,"n":501,"o":8.715,"t":"2026-10-19T16:20:00Z","v":100138,"vw":8.716264},{"c":8.695,"h":8.725,"l":8.6901,"n":457,"o":8.72,"t":"2026-10-19T16:25:00Z","v":85851,"vw":8.702964},{"c":8.685,"h":8.7,"l":8.67,"n":500,"o":8.695,"t":"2026-10-19T16:30:00Z","v":74808,"vw":8.680837},{"c":8.695,"h":8.7,"l":8.671,"n":451,"o":8.685,"t":"2026-10-19T16:35:00Z","v":60168,"vw":8.689314},{"c":8.67,"h":8.709,"l":8.67,"n":746,"o":8.69,"t":"2026-10-19T16:40:00Z","v":90729,"vw":8.686432},{"c":8.625,"h":8.67,"l":8.6201,"n":540,"o":8.665,"t":"2026-10-19T16:45:00Z","v":121536,"vw":8.642486},{"c":8.605,"h":8.64,"l":8.6,"n":486,"o":8.625,"t":"2026-10-19T16:50:00Z","v":56569,"vw":8.614715},{"c":8.631,"h":8.645,"l":8.6011,"n":428,"o":8.605,"t":"2026-10-19T16:55:00Z","v":110149,"vw":8.629745},{"c":8.635,"h":8.66,"l":8.62,"n":523,"o":8.63,"t":"2026-10-19T17:00:00Z","v":81076,"vw":8.64614},{"c":8.615,"h":8.64,"l":8.61,"n":374,"o":8.635,"t":"2026-10-19T17:05:00Z","v":53219,"vw":8.625422},{"c":8.6299,"h":8.635,"l":8.6101,"n":485,"o":8.615,"t":"2026-10-19T17:10:00Z","v":72412,"vw":8.621021},{"c":8.645,"h":8.6493,"l":8.61,"n":459,"o":8.625,"t":"2026-10-19T17:15:00Z","v":87272,"vw":8.628092},{"c":8.645,"h":8.645,"l":8.62,"n":492,"o":8.64,"t":"2026-10-19T17:20:00Z","v":87853,"vw":8.632956},{"c":8.66,"h":8.66,"l":8.63,"n":394,"o":8.645,"t":"2026-10-19T17:25:00Z","v":57162,"vw":8.648262},{"c":8.655,"h":8.665,"l":8.6401,"n":511,"o":8.66,"t":"2026-10-19T17:30:00Z","v":129337,"vw":8.653386},{"c":8.595,"h":8.655,"l":8.59,"n":510,"o":8.6502,"t":"2026-10-19T17:35:00Z","v":89866,"vw":8.61973},{"c":8.575,"h":8.605,"l":8.57,"n":590,"o":8.595,"t":"2026-10-19T17:40:00Z","v":110628,"vw":8.587536},{"c":8.565,"h":8.5899,"l":8.56,"n":407,"o":8.575,"t":"2026-10-19T17:45:00Z","v":58241,"vw":8.572337},{"c":8.535,"h":8.57,"l":8.53,"n":512,"o":8.57,"t":"2026-10-19T17:50:00Z","v":81591,"vw":8.543291},{"c":8.56,"h":8.57,"l":8.525,"n":462,"o":8.54,"t":"2026-10-19T17:55:00Z","v":69135,"vw":8.551738},{"c":8.57,"h":8.5777,"l":8.55,"n":493,"o":8.565,"t":"2026-10-19T18:00:00Z","v":84568,"vw":8.559059},{"c":8.5223,"h":8.57,"l":8.5201,"n":548,"o":8.565,"t":"2026-10-19T18:05:00Z","v":94903,"vw":8.549469},{"c":8.535,"h":8.545,"l":8.52,"n":471,"o":8.525,"t":"2026-10-19T18:10:00Z","v":65597,"vw":8.531514},{"c":8.55,"h":8.56,"l":8.52,"n":526,"o":8.535,"t":"2026-10-19T18:15:00Z","v":156220,"vw":8.535098},{"c":8.54,"h":8.565,"l":8.54,"n":476,"o":8.545,"t":"2026-10-19T18:20:00Z","v":104498,"vw":8.552651},{"c":8.58,"h":8.595,"l":8.5224,"n":695,"o":8.54,"t":"2026-10-19T18:25:00Z","v":140571,"vw":8.552406},{"c":8.545,"h":8.58,"l":8.545,"n":730,"o":8.58,"t":"2026-10-19T18:30:00Z","v":158791,"vw":8.564783},{"c":8.595,"h":8.595,"l":8.5414,"n":564,"o":8.545,"t":"2026-10-19T18:35:00Z","v":87494,"vw":8.567443},{"c":8.63,"h":8.63,"l":8.585,"n":696,"o":8.595,"t":"2026-10-19T18:40:00Z","v":155915,"vw":8.604503},{"c":8.6021,"h":8.64,"l":8.6,"n":532,"o":8.6299,"t":"2026-10-19T18:45:00Z","v":119413,"vw":8.620429},{"c":8.585,"h":8.615,"l":8.5701,"n":661,"o":8.61,"t":"2026-10-19T18:50:00Z","v":113276,"vw":8.593232},{"c":8.625,"h":8.625,"l":8.585,"n":485,"o":8.585,"t":"2026-10-19T18:55:00Z","v":87025,"vw":8.608166},{"c":8.665,"h":8.68,"l":8.615,"n":733,"o":8.625,"t":"2026-10-19T19:00:00Z","v":198560,"vw":8.645543},{"c":8.615,"h":8.67,"l":8.6101,"n":524,"o":8.665,"t":"2026-10-19T19:05:00Z","v":154074,"vw":8.648516},{"c":8.585,"h":8.62,"l":8.58,"n":485,"o":8.6177,"t":"2026-10-19T19:10:00Z","v":87468,"vw":8.595099},{"c":8.625,"h":8.629,"l":8.5814,"n":796,"o":8.585,"t":"2026-10-19T19:15:00Z","v":170008,"vw":8.606841},{"c":8.605,"h":8.65,"l":8.59,"n":871,"o":8.625,"t":"2026-10-19T19:20:00Z","v":167800,"vw":8.616526},{"c":8.57,"h":8.615,"l":8.56,"n":830,"o":8.605,"t":"2026-10-19T19:25:00Z","v":165358,"vw":8.585078},{"c":8.555,"h":8.6199,"l":8.55,"n":1286,"o":8.57,"t":"2026-10-19T19:30:00Z","v":350341,"vw":8.582863},{"c":8.595,"h":8.61,"l":8.55,"n":1166,"o":8.5584,"t":"2026-10-19T19:35:00Z","v":237536,"vw":8.576912},{"c":8.55,"h":8.6,"l":8.54,"n":1103,"o":8.595,"t":"2026-10-19T19:40:00Z","v":209601,"vw":8.565964},{"c":8.535,"h":8.5577,"l":8.525,"n":1337,"o":8.545,"t":"2026-10-19T19:45:00Z","v":220544,"vw":8.542026},{"c":8.46,"h":8.53,"l":8.45,"n":2406,"o":8.53,"t":"2026-10-19T19:50:00Z","v":547370,"vw":8.482752},{"c":8.43,"h":8.475,"l":8.4,"n":5067,"o":8.46,"t":"2026-10-19T19:55:00Z","v":1226631,"vw":8.427452},{"c":8.5,"h":8.5,"l":8.42,"n":57,"o":8.42,"t":"2026-10-19T20:00:00Z","v":1562833,"vw":8.420061},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-19T20:05:00Z","v":2013,"vw":8.5},{"c":8.46,"h":8.46,"l":8.45,"n":5,"o":8.4546,"t":"2026-10-19T20:10:00Z","v":1700,"vw":8.456538},{"c":8.42,"h":8.46,"l":8.42,"n":28,"o":8.46,"t":"2026-10-19T20:15:00Z","v":4223,"vw":8.441659},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-19T20:20:00Z","v":1000,"vw":8.48},{"c":8.48,"h":8.48,"l":8.42,"n":5,"o":8.42,"t":"2026-10-19T20:25:00Z","v":2389,"vw":8.468663},{"c":8.44,"h":8.44,"l":8.4,"n":80,"o":8.43,"t":"2026-10-19T20:30:00Z","v":82222,"vw":8.403509},{"c":8.4408,"h":8.48,"l":8.43,"n":4,"o":8.43,"t":"2026-10-19T20:35:00Z","v":1504,"vw":8.447024},{"c":8.45,"h":8.46,"l":8.44,"n":4,"o":8.46,"t":"2026-10-19T20:40:00Z","v":1400,"vw":8.455},{"c":8.48,"h":8.5,"l":8.41,"n":9,"o":8.4112,"t":"2026-10-19T20:45:00Z","v":1785,"vw":8.429414},{"c":8.4858,"h":8.4858,"l":8.42,"n":4,"o":8.42,"t":"2026-10-19T21:00:00Z","v":1398,"vw":8.445115},{"c":8.4861,"h":8.4861,"l":8.4861,"n":2,"o":8.4861,"t":"2026-10-19T21:05:00Z","v":108,"vw":8.4861},{"c":8.44,"h":8.4737,"l":8.44,"n":9,"o":8.4737,"t":"2026-10-19T21:10:00Z","v":465,"vw":8.451233},{"c":8.4,"h":8.42,"l":8.4,"n":6,"o":8.4,"t":"2026-10-19T21:25:00Z","v":1762,"vw":8.402857},{"c":8.401,"h":8.4193,"l":8.4,"n":25,"o":8.4006,"t":"2026-10-19T21:30:00Z","v":3272,"vw":8.403126},{"c":8.4,"h":8.42,"l":8.4,"n":13,"o":8.4181,"t":"2026-10-19T21:40:00Z","v":977,"vw":8.407676},{"c":8.41,"h":8.41,"l":8.41,"n":6,"o":8.41,"t":"2026-10-19T21:45:00Z","v":5035,"vw":8.41},{"c":8.3946,"h":8.396,"l":8.3946,"n":10,"o":8.396,"t":"2026-10-19T21:50:00Z","v":405,"vw":8.395067},{"c":8.3957,"h":8.3957,"l":8.39,"n":6,"o":8.39,"t":"2026-10-19T21:55:00Z","v":1557,"vw":8.392746},{"c":8.4163,"h":8.4163,"l":8.4163,"n":3,"o":8.4163,"t":"2026-10-19T22:00:00Z","v":328,"vw":8.4163},{"c":8.4192,"h":8.4192,"l":8.41,"n":9,"o":8.41,"t":"2026-10-19T22:10:00Z","v":729,"vw":8.413927},{"c":8.3941,"h":8.42,"l":8.3941,"n":6,"o":8.42,"t":"2026-10-19T22:20:00Z","v":1847,"vw":8.413815},{"c":8.39,"h":8.42,"l":8.39,"n":8,"o":8.42,"t":"2026-10-19T22:25:00Z","v":1553,"vw":8.399705},{"c":8.3908,"h":8.4,"l":8.3908,"n":3,"o":8.4,"t":"2026-10-19T22:30:00Z","v":3175,"vw":8.399703},{"c":8.42,"h":8.42,"l":8.39,"n":11,"o":8.3938,"t":"2026-10-19T22:35:00Z","v":7405,"vw":8.418553},{"c":8.3935,"h":8.42,"l":8.39,"n":6,"o":8.42,"t":"2026-10-19T22:40:00Z","v":2041,"vw":8.392757},{"c":8.4017,"h":8.41,"l":8.4017,"n":2,"o":8.41,"t":"2026-10-19T22:45:00Z","v":650,"vw":8.408085},{"c":8.41,"h":8.42,"l":8.41,"n":10,"o":8.42,"t":"2026-10-19T22:50:00Z","v":3200,"vw":8.414682},{"c":8.4788,"h":8.4788,"l":8.4788,"n":3,"o":8.4788,"t":"2026-10-19T22:55:00Z","v":501,"vw":8.4788},{"c":8.4,"h":8.4349,"l":8.4,"n":6,"o":8.4349,"t":"2026-10-19T23:05:00Z","v":3713,"vw":8.402099},{"c":8.4282,"h":8.4282,"l":8.4,"n":4,"o":8.4,"t":"2026-10-19T23:10:00Z","v":2352,"vw":8.412197},{"c":8.4366,"h":8.4366,"l":8.4,"n":8,"o":8.4,"t":"2026-10-19T23:20:00Z","v":1607,"vw":8.40644},{"c":8.4285,"h":8.4285,"l":8.41,"n":5,"o":8.41,"t":"2026-10-19T23:25:00Z","v":946,"vw":8.416243},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-19T23:30:00Z","v":126,"vw":8.42},{"c":8.4292,"h":8.4292,"l":8.4292,"n":2,"o":8.4292,"t":"2026-10-19T23:35:00Z","v":1910,"vw":8.4292},{"c":8.42,"h":8.42,"l":8.42,"n":5,"o":8.42,"t":"2026-10-19T23:40:00Z","v":279,"vw":8.42},{"c":8.4286,"h":8.4286,"l":8.4154,"n":9,"o":8.418,"t":"2026-10-19T23:45:00Z","v":8587,"vw":8.419814},{"c":8.4288,"h":8.4288,"l":8.4288,"n":1,"o":8.4288,"t":"2026-10-19T23:50:00Z","v":120,"vw":8.4288},{"c":8.4,"h":8.43,"l":8.4,"n":5,"o":8.43,"t":"2026-10-19T23:55:00Z","v":5731,"vw":8.425263},{"c":8.36,"h":8.42,"l":8.3,"n":55,"o":8.42,"t":"2026-10-20T08:00:00Z","v":11720,"vw":8.334491},{"c":8.4,"h":8.42,"l":8.4,"n":7,"o":8.42,"t":"2026-10-20T08:25:00Z","v":2581,"vw":8.401772},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-20T09:15:00Z","v":200,"vw":8.31},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-20T09:35:00Z","v":121,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-20T09:45:00Z","v":100,"vw":8.36},{"c":8.3162,"h":8.4,"l":8.3162,"n":23,"o":8.4,"t":"2026-10-20T11:00:00Z","v":4790,"vw":8.361846},{"c":8.3482,"h":8.3482,"l":8.33,"n":25,"o":8.33,"t":"2026-10-20T11:05:00Z","v":8843,"vw":8.33686},{"c":8.3106,"h":8.344,"l":8.3106,"n":10,"o":8.344,"t":"2026-10-20T11:10:00Z","v":7299,"vw":8.316888},{"c":8.27,"h":8.32,"l":8.27,"n":33,"o":8.32,"t":"2026-10-20T11:15:00Z","v":5022,"vw":8.299294},{"c":8.26,"h":8.26,"l":8.25,"n":2,"o":8.25,"t":"2026-10-20T11:20:00Z","v":400,"vw":8.255},{"c":8.2631,"h":8.27,"l":8.2631,"n":7,"o":8.2663,"t":"2026-10-20T11:25:00Z","v":1810,"vw":8.265423},{"c":8.295,"h":8.295,"l":8.27,"n":6,"o":8.27,"t":"2026-10-20T11:30:00Z","v":1651,"vw":8.290192},{"c":8.29,"h":8.29,"l":8.275,"n":32,"o":8.29,"t":"2026-10-20T11:35:00Z","v":7249,"vw":8.285882},{"c":8.301,"h":8.355,"l":8.27,"n":11,"o":8.2948,"t":"2026-10-20T11:40:00Z","v":3103,"vw":8.317784},{"c":8.42,"h":8.42,"l":8.3,"n":7,"o":8.3,"t":"2026-10-20T11:45:00Z","v":1201,"vw":8.380862},{"c":8.36,"h":8.39,"l":8.36,"n":3,"o":8.39,"t":"2026-10-20T11:50:00Z","v":692,"vw":8.374716},{"c":8.3,"h":8.33,"l":8.3,"n":4,"o":8.3012,"t":"2026-10-20T11:55:00Z","v":4511,"vw":8.301733},{"c":8.312,"h":8.312,"l":8.27,"n":5,"o":8.3,"t":"2026-10-20T12:00:00Z","v":11243,"vw":8.273332},{"c":8.36,"h":8.36,"l":8.33,"n":2,"o":8.33,"t":"2026-10-20T12:05:00Z","v":220,"vw":8.343636},{"c":8.2839,"h":8.2839,"l":8.2839,"n":1,"o":8.2839,"t":"2026-10-20T12:10:00Z","v":1000,"vw":8.2839},{"c":8.28,"h":8.3,"l":8.28,"n":5,"o":8.3,"t":"2026-10-20T12:20:00Z","v":262484,"vw":8.280804},{"c":8.27,"h":8.29,"l":8.27,"n":18,"o":8.29,"t":"2026-10-20T12:25:00Z","v":7466,"vw":8.283668},{"c":8.29,"h":8.3,"l":8.2711,"n":19,"o":8.2711,"t":"2026-10-20T12:30:00Z","v":25768,"vw":8.291798},{"c":8.35,"h":8.35,"l":8.27,"n":10,"o":8.27,"t":"2026-10-20T12:35:00Z","v":9576,"vw":8.284441},{"c":8.34,"h":8.34,"l":8.28,"n":9,"o":8.34,"t":"2026-10-20T12:40:00Z","v":6676,"vw":8.286374},{"c":8.3397,"h":8.34,"l":8.3049,"n":7,"o":8.34,"t":"2026-10-20T12:45:00Z","v":4426,"vw":8.323717},{"c":8.3219,"h":8.3378,"l":8.3219,"n":4,"o":8.3378,"t":"2026-10-20T12:50:00Z","v":1141,"vw":8.323345},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-20T12:55:00Z","v":284,"vw":8.33},{"c":8.32,"h":8.33,"l":8.32,"n":6,"o":8.32,"t":"2026-10-20T13:00:00Z","v":472,"vw":8.322273},{"c":8.3315,"h":8.34,"l":8.3254,"n":13,"o":8.33,"t":"2026-10-20T13:05:00Z","v":5696,"vw":8.328054},{"c":8.3395,"h":8.34,"l":8.32,"n":15,"o":8.33,"t":"2026-10-20T13:10:00Z","v":18850,"vw":8.328862},{"c":8.33,"h":8.34,"l":8.31,"n":11,"o":8.34,"t":"2026-10-20T13:15:00Z","v":11439,"vw":8.313125},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-20T13:20:00Z","v":429,"vw":8.33},{"c":8.32,"h":8.32,"l":8.26,"n":85,"o":8.31,"t":"2026-10-20T13:25:00Z","v":21255,"vw":8.292627},{"c":8.37,"h":8.4,"l":8.11,"n":1425,"o":8.31,"t":"2026-10-20T13:30:00Z","v":506425,"vw":8.27947},{"c":8.34,"h":8.395,"l":8.245,"n":1008,"o":8.38,"t":"2026-10-20T13:35:00Z","v":259744,"vw":8.330839},{"c":8.425,"h":8.445,"l":8.31,"n":1133,"o":8.34,"t":"2026-10-20T13:40:00Z","v":250541,"vw":8.391565},{"c":8.395,"h":8.43,"l":8.305,"n":963,"o":8.42,"t":"2026-10-20T13:45:00Z","v":129929,"vw":8.357535},{"c":8.3806,"h":8.43,"l":8.36,"n":1202,"o":8.395,"t":"2026-10-20T13:50:00Z","v":130579,"vw":8.40405},{"c":8.515,"h":8.549,"l":8.38,"n":874,"o":8.38,"t":"2026-10-20T13:55:00Z","v":237676,"vw":8.475388},{"c":8.615,"h":8.62,"l":8.49,"n":1331,"o":8.5199,"t":"2026-10-20T14:00:00Z","v":354923,"vw":8.559632},{"c":8.555,"h":8.615,"l":8.545,"n":833,"o":8.615,"t":"2026-10-20T14:05:00Z","v":165536,"vw":8.587521},{"c":8.628,"h":8.63,"l":8.55,"n":674,"o":8.555,"t":"2026-10-20T14:10:00Z","v":170189,"vw":8.591766},{"c":8.675,"h":8.735,"l":8.625,"n":1139,"o":8.625,"t":"2026-10-20T14:15:00Z","v":257970,"vw":8.690895},{"c":8.635,"h":8.735,"l":8.615,"n":1195,"o":8.675,"t":"2026-10-20T14:20:00Z","v":283363,"vw":8.669093},{"c":8.725,"h":8.725,"l":8.6,"n":962,"o":8.6329,"t":"2026-10-20T14:25:00Z","v":144142,"vw":8.662836},{"c":8.715,"h":8.74,"l":8.685,"n":875,"o":8.73,"t":"2026-10-20T14:30:00Z","v":166948,"vw":8.722371},{"c":8.67,"h":8.72,"l":8.66,"n":785,"o":8.715,"t":"2026-10-20T14:35:00Z","v":131396,"vw":8.695415},{"c":8.69,"h":8.72,"l":8.66,"n":903,"o":8.66,"t":"2026-10-20T14:40:00Z","v":245901,"vw":8.695159},{"c":8.6879,"h":8.75,"l":8.68,"n":1017,"o":8.685,"t":"2026-10-20T14:45:00Z","v":173558,"vw":8.709658},{"c":8.63,"h":8.685,"l":8.62,"n":785,"o":8.685,"t":"2026-10-20T14:50:00Z","v":237791,"vw":8.665824},{"c":8.68,"h":8.71,"l":8.6299,"n":1668,"o":8.63,"t":"2026-10-20T14:55:00Z","v":326924,"vw":8.676795},{"c":8.66,"h":8.69,"l":8.6532,"n":696,"o":8.68,"t":"2026-10-20T15:00:00Z","v":104870,"vw":8.673448},{"c":8.6306,"h":8.665,"l":8.63,"n":584,"o":8.6616,"t":"2026-10-20T15:05:00Z","v":126965,"vw":8.64943},{"c":8.5677,"h":8.635,"l":8.53,"n":1173,"o":8.63,"t":"2026-10-20T15:10:00Z","v":308282,"vw":8.589662},{"c":8.605,"h":8.625,"l":8.54,"n":803,"o":8.565,"t":"2026-10-20T15:15:00Z","v":137896,"vw":8.587907},{"c":8.615,"h":8.62,"l":8.59,"n":487,"o":8.605,"t":"2026-10-20T15:20:00Z","v":69340,"vw":8.603221},{"c":8.6727,"h":8.68,"l":8.61,"n":757,"o":8.615,"t":"2026-10-20T15:25:00Z","v":141520,"vw":8.647008},{"c":8.629,"h":8.68,"l":8.61,"n":554,"o":8.675,"t":"2026-10-20T15:30:00Z","v":92562,"vw":8.645446},{"c":8.68,"h":8.6877,"l":8.61,"n":588,"o":8.625,"t":"2026-10-20T15:35:00Z","v":88278,"vw":8.650122},{"c":8.685,"h":8.719,"l":8.685,"n":503,"o":8.685,"t":"2026-10-20T15:40:00Z","v":66927,"vw":8.700252},{"c":8.655,"h":8.69,"l":8.65,"n":575,"o":8.685,"t":"2026-10-20T15:45:00Z","v":82378,"vw":8.674101},{"c":8.725,"h":8.735,"l":8.63,"n":862,"o":8.655,"t":"2026-10-20T15:50:00Z","v":131405,"vw":8.680204},{"c":8.8197,"h":8.865,"l":8.71,"n":1168,"o":8.725,"t":"2026-10-20T15:55:00Z","v":266466,"vw":8.793519},{"c":8.785,"h":8.82,"l":8.765,"n":633,"o":8.815,"t":"2026-10-20T16:00:00Z","v":82695,"vw":8.794196},{"c":8.79,"h":8.83,"l":8.781,"n":589,"o":8.79,"t":"2026-10-20T16:05:00Z","v":73893,"vw":8.805259},{"c":8.805,"h":8.81,"l":8.78,"n":615,"o":8.7923,"t":"2026-10-20T16:10:00Z","v":76880,"vw":8.794836},{"c":8.745,"h":8.815,"l":8.7112,"n":895,"o":8.805,"t":"2026-10-20T16:15:00Z","v":128081,"vw":8.750554},{"c":8.775,"h":8.78,"l":8.74,"n":590,"o":8.745,"t":"2026-10-20T16:20:00Z","v":71244,"vw":8.755124},{"c":8.825,"h":8.83,"l":8.75,"n":574,"o":8.77,"t":"2026-10-20T16:25:00Z","v":78502,"vw":8.787596},{"c":8.8623,"h":8.88,"l":8.82,"n":973,"o":8.825,"t":"2026-10-20T16:30:00Z","v":169635,"vw":8.86163},{"c":8.835,"h":8.885,"l":8.83,"n":868,"o":8.8699,"t":"2026-10-20T16:35:00Z","v":131254,"vw":8.864146},{"c":8.825,"h":8.855,"l":8.82,"n":568,"o":8.83,"t":"2026-10-20T16:40:00Z","v":91932,"vw":8.833373},{"c":8.815,"h":8.825,"l":8.805,"n":343,"o":8.825,"t":"2026-10-20T16:45:00Z","v":43155,"vw":8.817081},{"c":8.77,"h":8.815,"l":8.765,"n":488,"o":8.81,"t":"2026-10-20T16:50:00Z","v":83396,"vw":8.790304},{"c":8.77,"h":8.79,"l":8.76,"n":449,"o":8.7799,"t":"2026-10-20T16:55:00Z","v":75069,"vw":8.773242},{"c":8.795,"h":8.805,"l":8.77,"n":528,"o":8.775,"t":"2026-10-20T17:00:00Z","v":86808,"vw":8.79018},{"c":8.795,"h":8.805,"l":8.78,"n":454,"o":8.8,"t":"2026-10-20T17:05:00Z","v":52230,"vw":8.795349},{"c":8.82,"h":8.83,"l":8.8,"n":511,"o":8.8,"t":"2026-10-20T17:10:00Z","v":54103,"vw":8.815164},{"c":8.845,"h":8.86,"l":8.8123,"n":525,"o":8.8123,"t":"2026-10-20T17:15:00Z","v":86513,"vw":8.842169},{"c":8.89,"h":8.89,"l":8.85,"n":521,"o":8.85,"t":"2026-10-20T17:20:00Z","v":83102,"vw":8.868956},{"c":8.86,"h":8.9,"l":8.86,"n":520,"o":8.895,"t":"2026-10-20T17:25:00Z","v":72759,"vw":8.880745},{"c":8.845,"h":8.865,"l":8.825,"n":508,"o":8.865,"t":"2026-10-20T17:30:00Z","v":55847,"vw":8.844271},{"c":8.88,"h":8.88,"l":8.845,"n":482,"o":8.845,"t":"2026-10-20T17:35:00Z","v":96324,"vw":8.866165},{"c":8.825,"h":8.8868,"l":8.82,"n":551,"o":8.8726,"t":"2026-10-20T17:40:00Z","v":85941,"vw":8.866076},{"c":8.83,"h":8.85,"l":8.81,"n":538,"o":8.825,"t":"2026-10-20T17:45:00Z","v":75981,"vw":8.827423},{"c":8.825,"h":8.84,"l":8.82,"n":496,"o":8.83,"t":"2026-10-20T17:50:00Z","v":83698,"vw":8.835072},{"c":8.81,"h":8.83,"l":8.8,"n":426,"o":8.825,"t":"2026-10-20T17:55:00Z","v":113605,"vw":8.813568},{"c":8.845,"h":8.86,"l":8.795,"n":717,"o":8.81,"t":"2026-10-20T18:00:00Z","v":170254,"vw":8.836603},{"c":8.855,"h":8.86,"l":8.83,"n":459,"o":8.8484,"t":"2026-10-20T18:05:00Z","v":104945,"vw":8.842518},{"c":8.855,"h":8.8799,"l":8.85,"n":496,"o":8.85,"t":"2026-10-20T18:10:00Z","v":150204,"vw":8.865924},{"c":8.825,"h":8.88,"l":8.81,"n":1245,"o":8.855,"t":"2026-10-20T18:15:00Z","v":345598,"vw":8.839758},{"c":8.865,"h":8.88,"l":8.82,"n":490,"o":8.82,"t":"2026-10-20T18:20:00Z","v":86006,"vw":8.855321},{"c":8.82,"h":8.865,"l":8.81,"n":518,"o":8.865,"t":"2026-10-20T18:25:00Z","v":75152,"vw":8.840159},{"c":8.795,"h":8.835,"l":8.79,"n":1023,"o":8.825,"t":"2026-10-20T18:30:00Z","v":308198,"vw":8.816365},{"c":8.77,"h":8.7977,"l":8.77,"n":445,"o":8.795,"t":"2026-10-20T18:35:00Z","v":58425,"vw":8.783298},{"c":8.765,"h":8.78,"l":8.76,"n":431,"o":8.77,"t":"2026-10-20T18:40:00Z","v":62170,"vw":8.764355},{"c":8.8,"h":8.81,"l":8.75,"n":398,"o":8.76,"t":"2026-10-20T18:45:00Z","v":70311,"vw":8.78159},{"c":8.825,"h":8.825,"l":8.8,"n":514,"o":8.805,"t":"2026-10-20T18:50:00Z","v":93469,"vw":8.812449},{"c":8.8,"h":8.835,"l":8.8,"n":422,"o":8.8299,"t":"2026-10-20T18:55:00Z","v":44176,"vw":8.819782},{"c":8.825,"h":8.835,"l":8.8,"n":433,"o":8.805,"t":"2026-10-20T19:00:00Z","v":43138,"vw":8.82407},{"c":8.8817,"h":8.8817,"l":8.815,"n":703,"o":8.8214,"t":"2026-10-20T19:05:00Z","v":192645,"vw":8.858437},{"c":8.87,"h":8.9,"l":8.87,"n":440,"o":8.885,"t":"2026-10-20T19:10:00Z","v":51829,"vw":8.88552},{"c":8.86,"h":8.88,"l":8.86,"n":492,"o":8.87,"t":"2026-10-20T19:15:00Z","v":70586,"vw":8.870239},{"c":8.845,"h":8.87,"l":8.825,"n":725,"o":8.86,"t":"2026-10-20T19:20:00Z","v":155642,"vw":8.846424},{"c":8.825,"h":8.86,"l":8.82,"n":586,"o":8.845,"t":"2026-10-20T19:25:00Z","v":110150,"vw":8.842808},{"c":8.8,"h":8.845,"l":8.785,"n":942,"o":8.825,"t":"2026-10-20T19:30:00Z","v":207354,"vw":8.814066},{"c":8.775,"h":8.8,"l":8.76,"n":547,"o":8.79,"t":"2026-10-20T19:35:00Z","v":89905,"vw":8.777971},{"c":8.825,"h":8.83,"l":8.75,"n":979,"o":8.775,"t":"2026-10-20T19:40:00Z","v":195896,"vw":8.782391},{"c":8.87,"h":8.8975,"l":8.815,"n":1393,"o":8.825,"t":"2026-10-20T19:45:00Z","v":425162,"vw":8.852881},{"c":8.815,"h":8.865,"l":8.805,"n":1512,"o":8.86,"t":"2026-10-20T19:50:00Z","v":300879,"vw":8.838664},{"c":8.785,"h":8.83,"l":8.77,"n":4681,"o":8.82,"t":"2026-10-20T19:55:00Z","v":973932,"vw":8.794},{"c":8.7814,"h":8.8613,"l":8.77,"n":56,"o":8.785,"t":"2026-10-20T20:00:00Z","v":1268414,"vw":8.77007},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-20T20:05:00Z","v":1400,"vw":8.83},{"c":8.78,"h":8.8297,"l":8.78,"n":8,"o":8.8297,"t":"2026-10-20T20:10:00Z","v":1257,"vw":8.81976},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-20T20:15:00Z","v":126,"vw":8.79},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-20T20:20:00Z","v":1000,"vw":8.83},{"c":8.79,"h":8.7922,"l":8.78,"n":6,"o":8.78,"t":"2026-10-20T20:25:00Z","v":1050,"vw":8.786837},{"c":8.73,"h":8.79,"l":8.73,"n":14,"o":8.7877,"t":"2026-10-20T20:30:00Z","v":2453,"vw":8.780016},{"c":8.7391,"h":8.8,"l":8.7391,"n":6,"o":8.78,"t":"2026-10-20T20:35:00Z","v":2810,"vw":8.751068},{"c":8.78,"h":8.78,"l":8.74,"n":15,"o":8.75,"t":"2026-10-20T20:40:00Z","v":7700,"vw":8.755473},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-20T20:45:00Z","v":4657,"vw":8.75},{"c":8.7624,"h":8.7624,"l":8.7624,"n":1,"o":8.7624,"t":"2026-10-20T20:55:00Z","v":200,"vw":8.7624},{"c":8.8,"h":8.8,"l":8.79,"n":4,"o":8.79,"t":"2026-10-20T21:00:00Z","v":303,"vw":8.794},{"c":8.7502,"h":8.7502,"l":8.7502,"n":4,"o":8.7502,"t":"2026-10-20T21:05:00Z","v":2000,"vw":8.7502},{"c":8.8182,"h":8.8182,"l":8.8176,"n":3,"o":8.8176,"t":"2026-10-20T21:10:00Z","v":301,"vw":8.8178},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-20T21:15:00Z","v":100,"vw":8.82},{"c":8.7858,"h":8.7858,"l":8.7858,"n":1,"o":8.7858,"t":"2026-10-20T21:25:00Z","v":301,"vw":8.7858},{"c":8.79,"h":8.79,"l":8.7377,"n":48,"o":8.75,"t":"2026-10-20T21:35:00Z","v":7592,"vw":8.750751},{"c":8.7807,"h":8.7807,"l":8.7807,"n":1,"o":8.7807,"t":"2026-10-20T21:40:00Z","v":100,"vw":8.7807},{"c":8.73,"h":8.75,"l":8.73,"n":5,"o":8.75,"t":"2026-10-20T21:50:00Z","v":688,"vw":8.73438},{"c":8.73,"h":8.7398,"l":8.73,"n":2,"o":8.7398,"t":"2026-10-20T22:00:00Z","v":306,"vw":8.7349},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-20T22:05:00Z","v":2000,"vw":8.78},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-20T22:10:00Z","v":4000,"vw":8.78},{"c":8.8,"h":8.805,"l":8.8,"n":5,"o":8.805,"t":"2026-10-20T22:15:00Z","v":2410,"vw":8.800811},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-20T22:20:00Z","v":250,"vw":8.79},{"c":8.7705,"h":8.78,"l":8.7705,"n":5,"o":8.78,"t":"2026-10-20T22:40:00Z","v":3002,"vw":8.776983},{"c":8.78,"h":8.78,"l":8.7714,"n":3,"o":8.7714,"t":"2026-10-20T22:45:00Z","v":2491,"vw":8.778274},{"c":8.74,"h":8.78,"l":8.74,"n":3,"o":8.76,"t":"2026-10-20T23:05:00Z","v":1159,"vw":8.76761},{"c":8.7412,"h":8.83,"l":8.7412,"n":2,"o":8.83,"t":"2026-10-20T23:20:00Z","v":5200,"vw":8.826585},{"c":8.83,"h":8.83,"l":8.74,"n":8,"o":8.7402,"t":"2026-10-20T23:30:00Z","v":3105,"vw":8.798129},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-20T23:40:00Z","v":403,"vw":8.76},{"c":8.75,"h":8.83,"l":8.75,"n":4,"o":8.83,"t":"2026-10-20T23:45:00Z","v":518,"vw":8.768824},{"c":8.812,"h":8.812,"l":8.812,"n":2,"o":8.812,"t":"2026-10-20T23:50:00Z","v":173,"vw":8.812},{"c":8.814,"h":8.83,"l":8.814,"n":3,"o":8.83,"t":"2026-10-20T23:55:00Z","v":1550,"vw":8.827867},{"c":8.77,"h":8.77,"l":8.68,"n":13,"o":8.68,"t":"2026-10-21T08:00:00Z","v":1007,"vw":8.744329},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-21T08:05:00Z","v":300,"vw":8.79},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-21T10:00:00Z","v":201,"vw":8.8},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-10-21T10:05:00Z","v":340,"vw":8.78},{"c":8.805,"h":8.805,"l":8.805,"n":2,"o":8.805,"t":"2026-10-21T10:15:00Z","v":255,"vw":8.805},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-21T10:25:00Z","v":200,"vw":8.8},{"c":8.78,"h":8.8,"l":8.78,"n":3,"o":8.8,"t":"2026-10-21T10:30:00Z","v":429,"vw":8.790283},{"c":8.91,"h":8.91,"l":8.81,"n":35,"o":8.81,"t":"2026-10-21T10:55:00Z","v":5808,"vw":8.84898},{"c":8.84,"h":8.91,"l":8.81,"n":26,"o":8.91,"t":"2026-10-21T11:00:00Z","v":3220,"vw":8.840033},{"c":8.8946,"h":8.92,"l":8.8946,"n":3,"o":8.9,"t":"2026-10-21T11:10:00Z","v":1381,"vw":8.898838},{"c":8.81,"h":8.82,"l":8.79,"n":22,"o":8.82,"t":"2026-10-21T11:20:00Z","v":15865,"vw":8.803464},{"c":8.77,"h":8.79,"l":8.77,"n":6,"o":8.79,"t":"2026-10-21T11:25:00Z","v":1676,"vw":8.775007},{"c":8.8,"h":8.8643,"l":8.79,"n":5,"o":8.79,"t":"2026-10-21T11:30:00Z","v":1000,"vw":8.80986},{"c":8.84,"h":8.8696,"l":8.84,"n":5,"o":8.8696,"t":"2026-10-21T11:35:00Z","v":1654,"vw":8.849113},{"c":8.88,"h":8.89,"l":8.82,"n":19,"o":8.8765,"t":"2026-10-21T11:40:00Z","v":3012,"vw":8.861305},{"c":8.88,"h":8.88,"l":8.81,"n":11,"o":8.83,"t":"2026-10-21T11:45:00Z","v":1900,"vw":8.836548},{"c":8.88,"h":8.89,"l":8.855,"n":9,"o":8.89,"t":"2026-10-21T11:50:00Z","v":1141,"vw":8.874795},{"c":8.883,"h":8.883,"l":8.883,"n":1,"o":8.883,"t":"2026-10-21T11:55:00Z","v":420,"vw":8.883},{"c":8.86,"h":8.86,"l":8.86,"n":5,"o":8.86,"t":"2026-10-21T12:00:00Z","v":333,"vw":8.86},{"c":8.888,"h":8.89,"l":8.888,"n":8,"o":8.89,"t":"2026-10-21T12:05:00Z","v":6443,"vw":8.889062},{"c":8.86,"h":8.8805,"l":8.82,"n":5,"o":8.87,"t":"2026-10-21T12:10:00Z","v":988,"vw":8.860144},{"c":8.9,"h":8.9,"l":8.8926,"n":3,"o":8.8926,"t":"2026-10-21T12:15:00Z","v":1125,"vw":8.893273},{"c":8.9,"h":8.9,"l":8.86,"n":9,"o":8.86,"t":"2026-10-21T12:20:00Z","v":1275,"vw":8.871062},{"c":8.87,"h":8.8964,"l":8.87,"n":22,"o":8.8964,"t":"2026-10-21T12:25:00Z","v":3933,"vw":8.871385},{"c":8.8602,"h":8.8795,"l":8.8602,"n":6,"o":8.8793,"t":"2026-10-21T12:30:00Z","v":1280,"vw":8.876532},{"c":8.8681,"h":8.8694,"l":8.865,"n":5,"o":8.865,"t":"2026-10-21T12:35:00Z","v":560,"vw":8.867333},{"c":8.8769,"h":8.8769,"l":8.83,"n":18,"o":8.87,"t":"2026-10-21T12:40:00Z","v":1760,"vw":8.860231},{"c":8.87,"h":8.87,"l":8.86,"n":3,"o":8.86,"t":"2026-10-21T12:45:00Z","v":418,"vw":8.867436},{"c":8.8732,"h":8.88,"l":8.8732,"n":2,"o":8.88,"t":"2026-10-21T12:50:00Z","v":600,"vw":8.8766},{"c":8.8678,"h":8.8769,"l":8.8602,"n":7,"o":8.8769,"t":"2026-10-21T12:55:00Z","v":2121,"vw":8.87061},{"c":8.8585,"h":8.868,"l":8.8585,"n":10,"o":8.868,"t":"2026-10-21T13:00:00Z","v":3268,"vw":8.859876},{"c":8.85,"h":8.87,"l":8.85,"n":11,"o":8.87,"t":"2026-10-21T13:05:00Z","v":2800,"vw":8.85156},{"c":8.8627,"h":8.87,"l":8.8627,"n":2,"o":8.87,"t":"2026-10-21T13:10:00Z","v":200,"vw":8.86635},{"c":8.91,"h":8.91,"l":8.86,"n":36,"o":8.86,"t":"2026-10-21T13:15:00Z","v":3255,"vw":8.882375},{"c":8.8603,"h":8.92,"l":8.8603,"n":22,"o":8.8992,"t":"2026-10-21T13:20:00Z","v":9634,"vw":8.912017},{"c":8.78,"h":8.89,"l":8.78,"n":157,"o":8.89,"t":"2026-10-21T13:25:00Z","v":30752,"vw":8.8466},{"c":8.7899,"h":8.99,"l":8.75,"n":1221,"o":8.78,"t":"2026-10-21T13:30:00Z","v":641568,"vw":8.855659},{"c":8.735,"h":8.77,"l":8.65,"n":671,"o":8.76,"t":"2026-10-21T13:35:00Z","v":154407,"vw":8.711584},{"c":8.76,"h":8.77,"l":8.64,"n":741,"o":8.74,"t":"2026-10-21T13:40:00Z","v":291601,"vw":8.725456},{"c":8.72,"h":8.77,"l":8.65,"n":859,"o":8.77,"t":"2026-10-21T13:45:00Z","v":148227,"vw":8.716228},{"c":8.665,"h":8.78,"l":8.65,"n":494,"o":8.7299,"t":"2026-10-21T13:50:00Z","v":99376,"vw":8.714275},{"c":8.66,"h":8.685,"l":8.6,"n":958,"o":8.67,"t":"2026-10-21T13:55:00Z","v":259960,"vw":8.645339},{"c":8.615,"h":8.68,"l":8.595,"n":832,"o":8.66,"t":"2026-10-21T14:00:00Z","v":136742,"vw":8.626632},{"c":8.561,"h":8.6198,"l":8.535,"n":1160,"o":8.615,"t":"2026-10-21T14:05:00Z","v":225282,"vw":8.570747},{"c":8.585,"h":8.605,"l":8.55,"n":1011,"o":8.565,"t":"2026-10-21T14:10:00Z","v":176091,"vw":8.58579},{"c":8.59,"h":8.6,"l":8.565,"n":509,"o":8.585,"t":"2026-10-21T14:15:00Z","v":79970,"vw":8.589774},{"c":8.615,"h":8.63,"l":8.555,"n":826,"o":8.575,"t":"2026-10-21T14:20:00Z","v":142069,"vw":8.581221},{"c":8.5905,"h":8.625,"l":8.58,"n":473,"o":8.61,"t":"2026-10-21T14:25:00Z","v":85454,"vw":8.604627},{"c":8.605,"h":8.66,"l":8.6,"n":584,"o":8.6,"t":"2026-10-21T14:30:00Z","v":95993,"vw":8.63198},{"c":8.56,"h":8.63,"l":8.5421,"n":857,"o":8.605,"t":"2026-10-21T14:35:00Z","v":160297,"vw":8.569033},{"c":8.545,"h":8.595,"l":8.535,"n":764,"o":8.56,"t":"2026-10-21T14:40:00Z","v":127929,"vw":8.561603},{"c":8.515,"h":8.5499,"l":8.51,"n":446,"o":8.5499,"t":"2026-10-21T14:45:00Z","v":106191,"vw":8.527724},{"c":8.53,"h":8.55,"l":8.48,"n":853,"o":8.51,"t":"2026-10-21T14:50:00Z","v":221534,"vw":8.514254},{"c":8.515,"h":8.535,"l":8.49,"n":486,"o":8.53,"t":"2026-10-21T14:55:00Z","v":76920,"vw":8.513128},{"c":8.505,"h":8.52,"l":8.47,"n":596,"o":8.51,"t":"2026-10-21T15:00:00Z","v":81744,"vw":8.492378},{"c":8.505,"h":8.54,"l":8.49,"n":679,"o":8.51,"t":"2026-10-21T15:05:00Z","v":137536,"vw":8.513641},{"c":8.5275,"h":8.55,"l":8.49,"n":599,"o":8.5,"t":"2026-10-21T15:10:00Z","v":101781,"vw":8.530239},{"c":8.515,"h":8.55,"l":8.515,"n":376,"o":8.53,"t":"2026-10-21T15:15:00Z","v":112482,"vw":8.535316},{"c":8.5303,"h":8.56,"l":8.51,"n":327,"o":8.5101,"t":"2026-10-21T15:20:00Z","v":48269,"vw":8.539455},{"c":8.485,"h":8.535,"l":8.475,"n":748,"o":8.535,"t":"2026-10-21T15:25:00Z","v":125490,"vw":8.5117},{"c":8.36,"h":8.48,"l":8.3501,"n":1549,"o":8.48,"t":"2026-10-21T15:30:00Z","v":421238,"vw":8.410956},{"c":8.355,"h":8.4,"l":8.35,"n":767,"o":8.365,"t":"2026-10-21T15:35:00Z","v":211411,"vw":8.377376},{"c":8.385,"h":8.39,"l":8.335,"n":744,"o":8.35,"t":"2026-10-21T15:40:00Z","v":164569,"vw":8.368829},{"c":8.4,"h":8.405,"l":8.3812,"n":524,"o":8.385,"t":"2026-10-21T15:45:00Z","v":87833,"vw":8.3929},{"c":8.385,"h":8.395,"l":8.36,"n":679,"o":8.395,"t":"2026-10-21T15:50:00Z","v":144354,"vw":8.377323},{"c":8.4,"h":8.4,"l":8.37,"n":572,"o":8.385,"t":"2026-10-21T15:55:00Z","v":94233,"vw":8.382452},{"c":8.41,"h":8.42,"l":8.365,"n":648,"o":8.395,"t":"2026-10-21T16:00:00Z","v":143034,"vw":8.387637},{"c":8.3801,"h":8.41,"l":8.375,"n":473,"o":8.405,"t":"2026-10-21T16:05:00Z","v":99091,"vw":8.399803},{"c":8.3658,"h":8.39,"l":8.36,"n":496,"o":8.3817,"t":"2026-10-21T16:10:00Z","v":71496,"vw":8.374647},{"c":8.345,"h":8.375,"l":8.33,"n":689,"o":8.365,"t":"2026-10-21T16:15:00Z","v":129500,"vw":8.357178},{"c":8.365,"h":8.3699,"l":8.33,"n":439,"o":8.345,"t":"2026-10-21T16:20:00Z","v":76936,"vw":8.353261},{"c":8.365,"h":8.3799,"l":8.35,"n":415,"o":8.365,"t":"2026-10-21T16:25:00Z","v":56290,"vw":8.36436},{"c":8.3351,"h":8.3699,"l":8.335,"n":392,"o":8.365,"t":"2026-10-21T16:30:00Z","v":53753,"vw":8.350413},{"c":8.385,"h":8.385,"l":8.32,"n":581,"o":8.3321,"t":"2026-10-21T16:35:00Z","v":110400,"vw":8.337021},{"c":8.375,"h":8.4099,"l":8.35,"n":537,"o":8.385,"t":"2026-10-21T16:40:00Z","v":86154,"vw":8.376692},{"c":8.395,"h":8.405,"l":8.37,"n":367,"o":8.375,"t":"2026-10-21T16:45:00Z","v":64175,"vw":8.390192},{"c":8.4,"h":8.445,"l":8.385,"n":651,"o":8.395,"t":"2026-10-21T16:50:00Z","v":94617,"vw":8.411636},{"c":8.395,"h":8.43,"l":8.375,"n":567,"o":8.395,"t":"2026-10-21T16:55:00Z","v":106892,"vw":8.402502},{"c":8.395,"h":8.405,"l":8.375,"n":359,"o":8.395,"t":"2026-10-21T17:00:00Z","v":63787,"vw":8.386993},{"c":8.475,"h":8.49,"l":8.39,"n":998,"o":8.39,"t":"2026-10-21T17:05:00Z","v":212656,"vw":8.457642},{"c":8.465,"h":8.475,"l":8.445,"n":428,"o":8.475,"t":"2026-10-21T17:10:00Z","v":54310,"vw":8.458236},{"c":8.445,"h":8.465,"l":8.441,"n":290,"o":8.46,"t":"2026-10-21T17:15:00Z","v":25308,"vw":8.450735},{"c":8.55,"h":8.58,"l":8.44,"n":805,"o":8.445,"t":"2026-10-21T17:20:00Z","v":183921,"vw":8.510758},{"c":8.5613,"h":8.575,"l":8.51,"n":898,"o":8.545,"t":"2026-10-21T17:25:00Z","v":221048,"vw":8.542379},{"c":8.605,"h":8.605,"l":8.55,"n":865,"o":8.565,"t":"2026-10-21T17:30:00Z","v":207007,"vw":8.581872},{"c":8.66,"h":8.66,"l":8.59,"n":539,"o":8.6,"t":"2026-10-21T17:35:00Z","v":143998,"vw":8.62559},{"c":8.605,"h":8.69,"l":8.6,"n":783,"o":8.665,"t":"2026-10-21T17:40:00Z","v":177155,"vw":8.650705},{"c":8.575,"h":8.605,"l":8.53,"n":1186,"o":8.6002,"t":"2026-10-21T17:45:00Z","v":298089,"vw":8.557045}],"history":[{"c":3.55,"h":3.56,"l":3.4219,"n":11135,"o":3.51,"t":"2024-10-21T04:00:00Z","v":1649396,"vw":3.504304},{"c":3.49,"h":3.59,"l":3.46,"n":7680,"o":3.52,"t":"2024-10-22T04:00:00Z","v":1114206,"vw":3.505809},{"c":3.46,"h":3.8199,"l":3.37,"n":24973,"o":3.64,"t":"2024-10-23T04:00:00Z","v":5144944,"vw":3.555376},{"c":4.21,"h":4.265,"l":3.45,"n":47849,"o":3.5,"t":"2024-10-24T04:00:00Z","v":12631262,"vw":3.972447},{"c":5.32,"h":7.48,"l":4.7,"n":259619,"o":4.94,"t":"2024-10-25T04:00:00Z","v":64835538,"vw":5.865234},{"c":6.17,"h":6.82,"l":5.66,"n":122901,"o":5.86,"t":"2024-10-28T04:00:00Z","v":30950059,"vw":6.275124},{"c":5.61,"h":6.329,"l":5.52,"n":45010,"o":6.25,"t":"2024-10-29T04:00:00Z","v":12379705,"vw":5.797973},{"c":5.64,"h":6.0799,"l":5.3,"n":32500,"o":5.45,"t":"2024-10-30T04:00:00Z","v":9340088,"vw":5.787628},{"c":5.21,"h":5.63,"l":5.04,"n":30450,"o":5.51,"t":"2024-10-31T04:00:00Z","v":7676812,"vw":5.223896},{"c":5.28,"h":5.34,"l":5.07,"n":20876,"o":5.24,"t":"2024-11-01T04:00:00Z","v":4434733,"vw":5.213554},{"c":5.2,"h":5.31,"l":4.96,"n":18248,"o":5.21,"t":"2024-11-04T05:00:00Z","v":3988496,"vw":5.147044},{"c":5.44,"h":5.54,"l":5,"n":21030,"o":5.11,"t":"2024-11-05T05:00:00Z","v":5004327,"vw":5.36487},{"c":5.42,"h":5.74,"l":5.15,"n":34658,"o":5.59,"t":"2024-11-06T05:00:00Z","v":9715552,"vw":5.380792},{"c":5.3,"h":5.6,"l":5.19,"n":21202,"o":5.39,"t":"2024-11-07T05:00:00Z","v":4543342,"vw":5.334998},{"c":5.57,"h":5.58,"l":5.14,"n":24369,"o":5.25,"t":"2024-11-08T05:00:00Z","v":5617823,"vw":5.401873},{"c":5.45,"h":5.88,"l":5.1101,"n":22504,"o":5.65,"t":"2024-11-11T05:00:00Z","v":5134544,"vw":5.406512},{"c":4.95,"h":5.44,"l":4.565,"n":34199,"o":5.36,"t":"2024-11-12T05:00:00Z","v":10311886,"vw":5.050323},{"c":4.83,"h":5.05,"l":4.81,"n":18062,"o":4.98,"t":"2024-11-13T05:00:00Z","v":4152081,"vw":4.921699},{"c":4.87,"h":5.08,"l":4.65,"n":21606,"o":4.87,"t":"2024-11-14T05:00:00Z","v":4959492,"vw":4.85801},{"c":4.49,"h":4.94,"l":4.43,"n":19203,"o":4.94,"t":"2024-11-15T05:00:00Z","v":5139451,"vw":4.611627},{"c":5.01,"h":5.04,"l":4.45,"n":18707,"o":4.5,"t":"2024-11-18T05:00:00Z","v":4706365,"vw":4.822029},{"c":5.35,"h":5.38,"l":5.05,"n":16962,"o":5.08,"t":"2024-11-19T05:00:00Z","v":4171673,"vw":5.233551},{"c":4.875,"h":5.33,"l":4.795,"n":17748,"o":5.32,"t":"2024-11-20T05:00:00Z","v":5056324,"vw":4.972365},{"c":5.035,"h":5.15,"l":4.8383,"n":14036,"o":4.91,"t":"2024-11-21T05:00:00Z","v":3367901,"vw":5.016587},{"c":5.1,"h":5.155,"l":4.88,"n":16795,"o":5.04,"t":"2024-11-22T05:00:00Z","v":3420665,"vw":5.043903},{"c":5.04,"h":5.43,"l":5.01,"n":17160,"o":5.24,"t":"2024-11-25T05:00:00Z","v":3155493,"vw":5.164595},{"c":5.12,"h":5.18,"l":4.85,"n":13312,"o":4.98,"t":"2024-11-26T05:00:00Z","v":2991616,"vw":5.046427},{"c":5.1,"h":5.22,"l":4.96,"n":8783,"o":5.2,"t":"2024-11-27T05:00:00Z","v":1506302,"vw":5.066859},{"c":5.04,"h":5.1599,"l":5.015,"n":6397,"o":5.04,"t":"2024-11-29T05:00:00Z","v":1793419,"vw":5.049593},{"c":4.97,"h":5.1252,"l":4.86,"n":17425,"o":5,"t":"2024-12-02T05:00:00Z","v":4238194,"vw":4.9611},{"c":4.56,"h":4.98,"l":4.56,"n":18875,"o":4.92,"t":"2024-12-03T05:00:00Z","v":3976257,"vw":4.704687},{"c":4.74,"h":4.75,"l":4.58,"n":12721,"o":4.6,"t":"2024-12-04T05:00:00Z","v":3041766,"vw":4.679339},{"c":4.57,"h":4.85,"l":4.54,"n":10590,"o":4.8,"t":"2024-12-05T05:00:00Z","v":2350499,"vw":4.615978},{"c":4.96,"h":4.96,"l":4.57,"n":11487,"o":4.57,"t":"2024-12-06T05:00:00Z","v":3475985,"vw":4.864712},{"c":4.8,"h":5.12,"l":4.79,"n":9177,"o":5.08,"t":"2024-12-09T05:00:00Z","v":3930933,"vw":4.896288},{"c":4.64,"h":4.85,"l":4.61,"n":11763,"o":4.76,"t":"2024-12-10T05:00:00Z","v":2974516,"vw":4.712417},{"c":3.15,"h":3.45,"l":3.06,"n":101944,"o":3.28,"t":"2024-12-11T05:00:00Z","v":28653842,"vw":3.188203},{"c":3.04,"h":3.38,"l":2.973,"n":36915,"o":3.2,"t":"2024-12-12T05:00:00Z","v":9945270,"vw":3.147313},{"c":2.87,"h":3.13,"l":2.815,"n":29557,"o":3.08,"t":"2024-12-13T05:00:00Z","v":8883166,"vw":2.884896},{"c":3.06,"h":3.18,"l":2.85,"n":41986,"o":2.91,"t":"2024-12-16T05:00:00Z","v":10199659,"vw":3.046659},{"c":2.83,"h":3.03,"l":2.82,"n":22599,"o":3,"t":"2024-12-17T05:00:00Z","v":10250410,"vw":2.886257},{"c":2.65,"h":2.845,"l":2.61,"n":20375,"o":2.81,"t":"2024-12-18T05:00:00Z","v":5589175,"vw":2.747127},{"c":2.67,"h":2.75,"l":2.65,"n":15408,"o":2.75,"t":"2024-12-19T05:00:00Z","v":4226981,"vw":2.695276},{"c":2.62,"h":2.7065,"l":2.61,"n":15334,"o":2.66,"t":"2024-12-20T05:00:00Z","v":7886461,"vw":2.633113},{"c":2.67,"h":2.69,"l":2.5,"n":15194,"o":2.62,"t":"2024-12-23T05:00:00Z","v":3693310,"vw":2.601562},{"c":2.63,"h":2.75,"l":2.6,"n":6282,"o":2.7,"t":"2024-12-24T05:00:00Z","v":2016940,"vw":2.639665},{"c":2.69,"h":2.755,"l":2.55,"n":13233,"o":2.58,"t":"2024-12-26T05:00:00Z","v":4482268,"vw":2.659459},{"c":2.78,"h":2.86,"l":2.63,"n":15550,"o":2.69,"t":"2024-12-27T05:00:00Z","v":8062193,"vw":2.763389},{"c":2.68,"h":2.76,"l":2.575,"n":14439,"o":2.75,"t":"2024-12-30T05:00:00Z","v":8014085,"vw":2.673979},{"c":2.56,"h":2.77,"l":2.51,"n":12915,"o":2.71,"t":"2024-12-31T05:00:00Z","v":5284867,"vw":2.598128},{"c":2.57,"h":2.665,"l":2.54,"n":14507,"o":2.58,"t":"2025-01-02T05:00:00Z","v":4205989,"vw":2.603555},{"c":2.81,"h":2.81,"l":2.585,"n":14517,"o":2.6,"t":"2025-01-03T05:00:00Z","v":4895072,"vw":2.739919},{"c":2.76,"h":2.975,"l":2.76,"n":15376,"o":2.92,"t":"2025-01-06T05:00:00Z","v":4846403,"vw":2.839192},{"c":2.73,"h":2.88,"l":2.67,"n":13848,"o":2.8,"t":"2025-01-07T05:00:00Z","v":4138081,"vw":2.746965},{"c":2.56,"h":2.72,"l":2.55,"n":12873,"o":2.66,"t":"2025-01-08T05:00:00Z","v":3918784,"vw":2.59575},{"c":2.42,"h":2.6,"l":2.38,"n":16794,"o":2.57,"t":"2025-01-10T05:00:00Z","v":6346674,"vw":2.430776},{"c":2.48,"h":2.53,"l":2.34,"n":21764,"o":2.42,"t":"2025-01-13T05:00:00Z","v":5561406,"vw":2.459247},{"c":2.32,"h":2.5399,"l":2.28,"n":20385,"o":2.49,"t":"2025-01-14T05:00:00Z","v":6068060,"vw":2.329976},{"c":2.39,"h":2.495,"l":2.315,"n":15986,"o":2.44,"t":"2025-01-15T05:00:00Z","v":4377692,"vw":2.394324},{"c":3.04,"h":3.05,"l":2.4,"n":47335,"o":2.41,"t":"2025-01-16T05:00:00Z","v":19786197,"vw":2.802403},{"c":2.94,"h":3.3,"l":2.93,"n":39970,"o":3.2,"t":"2025-01-17T05:00:00Z","v":11811557,"vw":3.096608},{"c":3.22,"h":3.25,"l":2.82,"n":22372,"o":2.97,"t":"2025-01-21T05:00:00Z","v":7653795,"vw":3.108385},{"c":3.22,"h":3.35,"l":3.06,"n":19033,"o":3.23,"t":"2025-01-22T05:00:00Z","v":5480652,"vw":3.203852},{"c":3.12,"h":3.2845,"l":3.065,"n":19208,"o":3.22,"t":"2025-01-23T05:00:00Z","v":4247411,"vw":3.13015},{"c":3.17,"h":3.25,"l":2.95,"n":19775,"o":3.08,"t":"2025-01-24T05:00:00Z","v":5107463,"vw":3.126312},{"c":3.13,"h":3.27,"l":3.06,"n":16720,"o":3.07,"t":"2025-01-27T05:00:00Z","v":7534126,"vw":3.144045},{"c":3.08,"h":3.13,"l":2.91,"n":13111,"o":3.12,"t":"2025-01-28T05:00:00Z","v":3462614,"vw":3.024041},{"c":3.16,"h":3.72,"l":3.1,"n":47701,"o":3.15,"t":"2025-01-29T05:00:00Z","v":14347294,"vw":3.381941},{"c":3.47,"h":3.49,"l":3.08,"n":21098,"o":3.18,"t":"2025-01-30T05:00:00Z","v":6263561,"vw":3.335904},{"c":3.45,"h":3.65,"l":3.36,"n":22547,"o":3.45,"t":"2025-01-31T05:00:00Z","v":5943085,"vw":3.52465},{"c":3.2,"h":3.31,"l":3.105,"n":16855,"o":3.26,"t":"2025-02-03T05:00:00Z","v":4473420,"vw":3.206948},{"c":3.19,"h":3.24,"l":3.12,"n":11773,"o":3.18,"t":"2025-02-04T05:00:00Z","v":2691322,"vw":3.167214},{"c":3.19,"h":3.32,"l":3.12,"n":16233,"o":3.19,"t":"2025-02-05T05:00:00Z","v":4574858,"vw":3.225988},{"c":3.31,"h":3.32,"l":3.13,"n":12997,"o":3.2,"t":"2025-02-06T05:00:00Z","v":3345218,"vw":3.250398},{"c":3.36,"h":3.46,"l":3.19,"n":13363,"o":3.34,"t":"2025-02-07T05:00:00Z","v":4218377,"vw":3.320933},{"c":3.39,"h":3.44,"l":3.2701,"n":15230,"o":3.42,"t":"2025-02-10T05:00:00Z","v":3385962,"vw":3.363238},{"c":3.17,"h":3.35,"l":3.15,"n":15705,"o":3.34,"t":"2025-02-11T05:00:00Z","v":3766567,"vw":3.210014},{"c":3.24,"h":3.275,"l":3.07,"n":14016,"o":3.07,"t":"2025-02-12T05:00:00Z","v":3023026,"vw":3.213334},{"c":3.32,"h":3.3862,"l":3.23,"n":12722,"o":3.26,"t":"2025-02-13T05:00:00Z","v":2708873,"vw":3.308149},{"c":3.62,"h":3.9288,"l":3.3609,"n":32707,"o":3.38,"t":"2025-02-14T05:00:00Z","v":9757737,"vw":3.70888},{"c":3.35,"h":3.74,"l":3.35,"n":20819,"o":3.64,"t":"2025-02-18T05:00:00Z","v":5538471,"vw":3.525354},{"c":3.9,"h":4.27,"l":3.3712,"n":68500,"o":3.4,"t":"2025-02-19T05:00:00Z","v":18587517,"vw":3.944903},{"c":3.64,"h":3.93,"l":3.55,"n":29457,"o":3.89,"t":"2025-02-20T05:00:00Z","v":6350972,"vw":3.671845},{"c":3.42,"h":3.75,"l":3.4,"n":23338,"o":3.66,"t":"2025-02-21T05:00:00Z","v":5166152,"vw":3.53289},{"c":3.22,"h":3.44,"l":3.2,"n":19409,"o":3.4,"t":"2025-02-24T05:00:00Z","v":4240732,"vw":3.300337},{"c":3.03,"h":3.23,"l":2.95,"n":21010,"o":3.2,"t":"2025-02-25T05:00:00Z","v":6135857,"vw":3.03865},{"c":3,"h":3.16,"l":2.95,"n":16950,"o":3.13,"t":"2025-02-26T05:00:00Z","v":4292809,"vw":3.058431},{"c":2.86,"h":3.115,"l":2.84,"n":19138,"o":3,"t":"2025-02-27T05:00:00Z","v":5396572,"vw":2.974317},{"c":3.29,"h":3.51,"l":3.05,"n":43467,"o":3.12,"t":"2025-02-28T05:00:00Z","v":13127969,"vw":3.283951},{"c":2.85,"h":3.25,"l":2.8,"n":31033,"o":3.202,"t":"2025-03-03T05:00:00Z","v":8632759,"vw":2.970805},{"c":3.02,"h":3.17,"l":2.7,"n":31706,"o":2.8,"t":"2025-03-04T05:00:00Z","v":8908388,"vw":2.953752},{"c":3.06,"h":3.1,"l":2.93,"n":23474,"o":3.05,"t":"2025-03-05T05:00:00Z","v":5015886,"vw":3.010481},{"c":2.99,"h":3.16,"l":2.95,"n":17832,"o":3.02,"t":"2025-03-06T05:00:00Z","v":4007322,"vw":3.024774},{"c":3,"h":3.065,"l":2.91,"n":18816,"o":2.95,"t":"2025-03-07T05:00:00Z","v":4124543,"vw":2.998556},{"c":2.91,"h":3.0558,"l":2.87,"n":23067,"o":2.95,"t":"2025-03-10T04:00:00Z","v":5950374,"vw":2.956928},{"c":2.82,"h":2.92,"l":2.73,"n":21563,"o":2.9,"t":"2025-03-11T04:00:00Z","v":5163183,"vw":2.810862},{"c":2.87,"h":2.98,"l":2.8,"n":13497,"o":2.89,"t":"2025-03-12T04:00:00Z","v":3444772,"vw":2.853285},{"c":2.9,"h":3.03,"l":2.835,"n":14111,"o":2.84,"t":"2025-03-13T04:00:00Z","v":4286767,"vw":2.932821},{"c":2.87,"h":2.98,"l":2.785,"n":17172,"o":2.95,"t":"2025-03-14T04:00:00Z","v":3724377,"vw":2.866152},{"c":2.91,"h":3.005,"l":2.835,"n":13397,"o":2.87,"t":"2025-03-17T04:00:00Z","v":3346756,"vw":2.917873},{"c":2.81,"h":2.9,"l":2.72,"n":15876,"o":2.86,"t":"2025-03-18T04:00:00Z","v":4165120,"vw":2.788738},{"c":2.76,"h":2.82,"l":2.7,"n":14824,"o":2.8,"t":"2025-03-19T04:00:00Z","v":4358562,"vw":2.756236},{"c":2.75,"h":2.84,"l":2.72,"n":12464,"o":2.76,"t":"2025-03-20T04:00:00Z","v":3544520,"vw":2.757271},{"c":2.71,"h":2.79,"l":2.68,"n":17439,"o":2.71,"t":"2025-03-21T04:00:00Z","v":9105068,"vw":2.719775},{"c":2.85,"h":2.885,"l":2.71,"n":10639,"o":2.75,"t":"2025-03-24T04:00:00Z","v":4479370,"vw":2.821169},{"c":2.74,"h":2.87,"l":2.69,"n":10286,"o":2.83,"t":"2025-03-25T04:00:00Z","v":3911557,"vw":2.739115},{"c":2.78,"h":2.8,"l":2.71,"n":15785,"o":2.75,"t":"2025-03-26T04:00:00Z","v":4375725,"vw":2.754125},{"c":3.36,"h":3.375,"l":2.78,"n":44156,"o":2.78,"t":"2025-03-27T04:00:00Z","v":16428194,"vw":3.146968},{"c":3.14,"h":3.47,"l":3.02,"n":29794,"o":3.41,"t":"2025-03-28T04:00:00Z","v":8811592,"vw":3.154523},{"c":3.01,"h":3.1499,"l":2.92,"n":18563,"o":3.11,"t":"2025-03-31T04:00:00Z","v":6797578,"vw":3.015477},{"c":2.96,"h":3.26,"l":2.915,"n":20677,"o":3.03,"t":"2025-04-01T04:00:00Z","v":6401510,"vw":3.053655},{"c":3.05,"h":3.13,"l":2.9,"n":19023,"o":2.96,"t":"2025-04-02T04:00:00Z","v":5267271,"vw":3.030887},{"c":2.97,"h":3.06,"l":2.905,"n":20435,"o":2.97,"t":"2025-04-03T04:00:00Z","v":6034479,"vw":2.961949},{"c":2.83,"h":2.955,"l":2.74,"n":27001,"o":2.89,"t":"2025-04-04T04:00:00Z","v":7969332,"vw":2.84138},{"c":2.72,"h":2.94,"l":2.56,"n":40786,"o":2.73,"t":"2025-04-07T04:00:00Z","v":12850664,"vw":2.676135},{"c":2.42,"h":2.83,"l":2.3801,"n":32118,"o":2.83,"t":"2025-04-08T04:00:00Z","v":10234605,"vw":2.540758},{"c":2.6,"h":2.735,"l":2.3501,"n":25428,"o":2.43,"t":"2025-04-09T04:00:00Z","v":10055765,"vw":2.558177},{"c":2.46,"h":2.6,"l":2.38,"n":26962,"o":2.6,"t":"2025-04-10T04:00:00Z","v":8320373,"vw":2.469148},{"c":2.63,"h":2.645,"l":2.42,"n":21689,"o":2.48,"t":"2025-04-11T04:00:00Z","v":6870630,"vw":2.566339},{"c":2.89,"h":3.035,"l":2.69,"n":28257,"o":2.7,"t":"2025-04-14T04:00:00Z","v":11005574,"vw":2.892331},{"c":2.78,"h":3.03,"l":2.7,"n":28329,"o":2.97,"t":"2025-04-15T04:00:00Z","v":8829074,"vw":2.826741},{"c":2.48,"h":2.75,"l":2.39,"n":25482,"o":2.73,"t":"2025-04-16T04:00:00Z","v":8278056,"vw":2.520838},{"c":2.47,"h":2.5,"l":2.39,"n":16830,"o":2.47,"t":"2025-04-17T04:00:00Z","v":4706743,"vw":2.446714},{"c":2.51,"h":2.58,"l":2.405,"n":15955,"o":2.45,"t":"2025-04-21T04:00:00Z","v":4701258,"vw":2.507369},{"c":2.69,"h":2.75,"l":2.54,"n":18422,"o":2.54,"t":"2025-04-22T04:00:00Z","v":6178131,"vw":2.67094},{"c":2.69,"h":2.87,"l":2.68,"n":18963,"o":2.8,"t":"2025-04-23T04:00:00Z","v":5650891,"vw":2.773621},{"c":2.69,"h":2.73,"l":2.63,"n":13110,"o":2.7,"t":"2025-04-24T04:00:00Z","v":3360030,"vw":2.676913},{"c":2.61,"h":2.67,"l":2.55,"n":12353,"o":2.67,"t":"2025-04-25T04:00:00Z","v":3296891,"vw":2.599509},{"c":2.63,"h":2.78,"l":2.58,"n":13700,"o":2.65,"t":"2025-04-28T04:00:00Z","v":3701124,"vw":2.649424},{"c":2.49,"h":2.63,"l":2.48,"n":14171,"o":2.62,"t":"2025-04-29T04:00:00Z","v":4433102,"vw":2.536556},{"c":2.51,"h":2.51,"l":2.4101,"n":12962,"o":2.45,"t":"2025-04-30T04:00:00Z","v":3470591,"vw":2.468638},{"c":2.49,"h":2.54,"l":2.43,"n":10448,"o":2.54,"t":"2025-05-01T04:00:00Z","v":3132866,"vw":2.478582},{"c":2.54,"h":2.63,"l":2.53,"n":13907,"o":2.54,"t":"2025-05-02T04:00:00Z","v":3797006,"vw":2.576591},{"c":2.1,"h":2.425,"l":2,"n":50280,"o":2.27,"t":"2025-05-05T04:00:00Z","v":31017876,"vw":2.109345},{"c":2.01,"h":2.2699,"l":1.96,"n":34886,"o":2.1,"t":"2025-05-06T04:00:00Z","v":22458377,"vw":2.094179},{"c":1.89,"h":2.005,"l":1.83,"n":29519,"o":2.005,"t":"2025-05-07T04:00:00Z","v":14750853,"vw":1.885656},{"c":2.09,"h":2.17,"l":1.91,"n":33850,"o":1.98,"t":"2025-05-08T04:00:00Z","v":17767206,"vw":2.068926},{"c":2.07,"h":2.2099,"l":2.03,"n":19380,"o":2.095,"t":"2025-05-09T04:00:00Z","v":6528774,"vw":2.091706},{"c":2.36,"h":2.46,"l":2.2,"n":31844,"o":2.255,"t":"2025-05-12T04:00:00Z","v":12700737,"vw":2.326049},{"c":2.51,"h":2.62,"l":2.328,"n":32860,"o":2.42,"t":"2025-05-13T04:00:00Z","v":14881211,"vw":2.490486},{"c":2.49,"h":2.59,"l":2.39,"n":22137,"o":2.51,"t":"2025-05-14T04:00:00Z","v":9771713,"vw":2.488985},{"c":2.67,"h":2.74,"l":2.4663,"n":24275,"o":2.51,"t":"2025-05-15T04:00:00Z","v":9328516,"vw":2.626758},{"c":2.84,"h":2.91,"l":2.67,"n":21937,"o":2.69,"t":"2025-05-16T04:00:00Z","v":8765491,"vw":2.813325},{"c":2.8,"h":2.8879,"l":2.665,"n":21242,"o":2.83,"t":"2025-05-19T04:00:00Z","v":10266015,"vw":2.795932},{"c":2.9,"h":3.055,"l":2.78,"n":32591,"o":2.89,"t":"2025-05-20T04:00:00Z","v":12477412,"vw":2.945001},{"c":2.65,"h":2.905,"l":2.64,"n":23797,"o":2.86,"t":"2025-05-21T04:00:00Z","v":9684463,"vw":2.735237},{"c":2.68,"h":2.75,"l":2.5807,"n":21727,"o":2.635,"t":"2025-05-22T04:00:00Z","v":8131319,"vw":2.68515},{"c":2.53,"h":2.63,"l":2.47,"n":16606,"o":2.59,"t":"2025-05-23T04:00:00Z","v":6287866,"vw":2.527957},{"c":2.53,"h":2.79,"l":2.52,"n":21220,"o":2.71,"t":"2025-05-27T04:00:00Z","v":7734039,"vw":2.596529},{"c":2.46,"h":2.56,"l":2.43,"n":14415,"o":2.52,"t":"2025-05-28T04:00:00Z","v":4323726,"vw":2.469551},{"c":2.6,"h":2.65,"l":2.46,"n":16918,"o":2.5,"t":"2025-05-29T04:00:00Z","v":6451413,"vw":2.592885},{"c":2.66,"h":2.71,"l":2.505,"n":19415,"o":2.61,"t":"2025-05-30T04:00:00Z","v":9458734,"vw":2.633517},{"c":2.67,"h":2.88,"l":2.65,"n":33964,"o":2.765,"t":"2025-06-02T04:00:00Z","v":12149775,"vw":2.759674},{"c":2.71,"h":2.79,"l":2.62,"n":22962,"o":2.73,"t":"2025-06-03T04:00:00Z","v":8402949,"vw":2.731921},{"c":2.93,"h":2.98,"l":2.66,"n":25605,"o":2.75,"t":"2025-06-04T04:00:00Z","v":11300554,"vw":2.863332},{"c":2.9,"h":3.015,"l":2.83,"n":19240,"o":2.9,"t":"2025-06-05T04:00:00Z","v":7131326,"vw":2.917834},{"c":3.15,"h":3.32,"l":2.95,"n":38730,"o":2.95,"t":"2025-06-06T04:00:00Z","v":18810229,"vw":3.160252},{"c":3.44,"h":3.53,"l":3.225,"n":50951,"o":3.29,"t":"2025-06-09T04:00:00Z","v":25901082,"vw":3.406213},{"c":3.34,"h":3.76,"l":3.33,"n":42505,"o":3.5,"t":"2025-06-10T04:00:00Z","v":16670326,"vw":3.502519},{"c":3.24,"h":3.4,"l":3.21,"n":24890,"o":3.34,"t":"2025-06-11T04:00:00Z","v":8691229,"vw":3.287354},{"c":3.19,"h":3.365,"l":3.17,"n":24955,"o":3.19,"t":"2025-06-12T04:00:00Z","v":8667458,"vw":3.249494},{"c":3.07,"h":3.155,"l":3.01,"n":20056,"o":3.03,"t":"2025-06-13T04:00:00Z","v":16731763,"vw":3.053944},{"c":3.13,"h":3.24,"l":3.04,"n":19551,"o":3.08,"t":"2025-06-16T04:00:00Z","v":7141563,"vw":3.128675},{"c":2.84,"h":3.12,"l":2.77,"n":22306,"o":3.12,"t":"2025-06-17T04:00:00Z","v":9589183,"vw":2.886692},{"c":2.84,"h":2.96,"l":2.83,"n":13371,"o":2.87,"t":"2025-06-18T04:00:00Z","v":5555582,"vw":2.891066},{"c":2.87,"h":2.93,"l":2.83,"n":14312,"o":2.86,"t":"2025-06-20T04:00:00Z","v":9118393,"vw":2.867298},{"c":2.76,"h":2.87,"l":2.64,"n":17793,"o":2.81,"t":"2025-06-23T04:00:00Z","v":6737564,"vw":2.730731},{"c":2.79,"h":2.8682,"l":2.765,"n":13511,"o":2.79,"t":"2025-06-24T04:00:00Z","v":4490901,"vw":2.808799},{"c":2.76,"h":2.801,"l":2.65,"n":15708,"o":2.801,"t":"2025-06-25T04:00:00Z","v":5272418,"vw":2.727529},{"c":2.79,"h":2.82,"l":2.74,"n":14667,"o":2.75,"t":"2025-06-26T04:00:00Z","v":3495075,"vw":2.790115},{"c":2.7,"h":2.805,"l":2.66,"n":13385,"o":2.79,"t":"2025-06-27T04:00:00Z","v":15458460,"vw":2.711892},{"c":2.64,"h":2.785,"l":2.62,"n":15269,"o":2.74,"t":"2025-06-30T04:00:00Z","v":5164378,"vw":2.670668},{"c":2.57,"h":2.69,"l":2.5,"n":18434,"o":2.6,"t":"2025-07-01T04:00:00Z","v":5305955,"vw":2.586725},{"c":2.64,"h":2.77,"l":2.55,"n":20470,"o":2.56,"t":"2025-07-02T04:00:00Z","v":6770763,"vw":2.66364},{"c":2.72,"h":2.75,"l":2.645,"n":9038,"o":2.71,"t":"2025-07-03T04:00:00Z","v":3275284,"vw":2.696634},{"c":2.72,"h":3,"l":2.7,"n":26683,"o":2.895,"t":"2025-07-07T04:00:00Z","v":8591142,"vw":2.788361},{"c":2.71,"h":2.775,"l":2.68,"n":14409,"o":2.76,"t":"2025-07-08T04:00:00Z","v":6024430,"vw":2.721658},{"c":2.79,"h":2.91,"l":2.74,"n":19922,"o":2.75,"t":"2025-07-09T04:00:00Z","v":7894698,"vw":2.840077},{"c":2.87,"h":2.91,"l":2.74,"n":17593,"o":2.77,"t":"2025-07-10T04:00:00Z","v":5284525,"vw":2.841987},{"c":2.81,"h":2.95,"l":2.8,"n":13992,"o":2.88,"t":"2025-07-11T04:00:00Z","v":6042113,"vw":2.865079},{"c":2.9,"h":2.94,"l":2.78,"n":15139,"o":2.805,"t":"2025-07-14T04:00:00Z","v":5684882,"vw":2.871289},{"c":2.74,"h":2.95,"l":2.7,"n":17834,"o":2.915,"t":"2025-07-15T04:00:00Z","v":6767053,"vw":2.784389},{"c":2.75,"h":2.82,"l":2.71,"n":17686,"o":2.77,"t":"2025-07-16T04:00:00Z","v":6411536,"vw":2.748201},{"c":2.83,"h":2.87,"l":2.74,"n":18889,"o":2.75,"t":"2025-07-17T04:00:00Z","v":7245929,"vw":2.794957},{"c":2.75,"h":2.94,"l":2.73,"n":15718,"o":2.89,"t":"2025-07-18T04:00:00Z","v":7056820,"vw":2.784197},{"c":2.68,"h":2.8,"l":2.64,"n":17730,"o":2.75,"t":"2025-07-21T04:00:00Z","v":6106860,"vw":2.698286},{"c":2.71,"h":2.75,"l":2.65,"n":18413,"o":2.7,"t":"2025-07-22T04:00:00Z","v":5404488,"vw":2.709465},{"c":2.99,"h":3.01,"l":2.735,"n":27376,"o":2.75,"t":"2025-07-23T04:00:00Z","v":11886407,"vw":2.912961},{"c":3.01,"h":3.065,"l":2.9,"n":20084,"o":2.99,"t":"2025-07-24T04:00:00Z","v":7272454,"vw":2.985164},{"c":2.86,"h":3.11,"l":2.81,"n":35076,"o":3.04,"t":"2025-07-25T04:00:00Z","v":19865491,"vw":2.918775},{"c":2.65,"h":2.9099,"l":2.65,"n":20387,"o":2.89,"t":"2025-07-28T04:00:00Z","v":9891371,"vw":2.722013},{"c":2.54,"h":2.6729,"l":2.53,"n":20720,"o":2.65,"t":"2025-07-29T04:00:00Z","v":7129451,"vw":2.579642},{"c":2.56,"h":2.67,"l":2.54,"n":14653,"o":2.58,"t":"2025-07-30T04:00:00Z","v":7107040,"vw":2.603998},{"c":2.46,"h":2.5709,"l":2.44,"n":18641,"o":2.55,"t":"2025-07-31T04:00:00Z","v":7941890,"vw":2.492353},{"c":2.37,"h":2.42,"l":2.335,"n":17736,"o":2.37,"t":"2025-08-01T04:00:00Z","v":7045481,"vw":2.378757},{"c":2.41,"h":2.45,"l":2.33,"n":18193,"o":2.38,"t":"2025-08-04T04:00:00Z","v":6545479,"vw":2.392924},{"c":2.41,"h":2.46,"l":2.355,"n":17526,"o":2.4,"t":"2025-08-05T04:00:00Z","v":6165738,"vw":2.397788},{"c":2.38,"h":2.44,"l":2.33,"n":15547,"o":2.42,"t":"2025-08-06T04:00:00Z","v":4101956,"vw":2.375238},{"c":2.405,"h":2.4384,"l":2.34,"n":17606,"o":2.38,"t":"2025-08-07T04:00:00Z","v":7918140,"vw":2.386266},{"c":2.44,"h":2.44,"l":2.38,"n":14414,"o":2.415,"t":"2025-08-08T04:00:00Z","v":4761687,"vw":2.418445},{"c":2.47,"h":2.6353,"l":2.46,"n":22230,"o":2.48,"t":"2025-08-11T04:00:00Z","v":9044756,"vw":2.534428},{"c":2.47,"h":2.54,"l":2.45,"n":19388,"o":2.49,"t":"2025-08-12T04:00:00Z","v":7531008,"vw":2.479746},{"c":2.82,"h":2.94,"l":2.55,"n":54991,"o":2.63,"t":"2025-08-13T04:00:00Z","v":30832955,"vw":2.782967},{"c":2.71,"h":2.79,"l":2.64,"n":22444,"o":2.76,"t":"2025-08-14T04:00:00Z","v":9757685,"vw":2.7231},{"c":2.55,"h":2.72,"l":2.54,"n":20039,"o":2.72,"t":"2025-08-15T04:00:00Z","v":9855931,"vw":2.60141},{"c":2.43,"h":2.55,"l":2.3801,"n":24165,"o":2.54,"t":"2025-08-18T04:00:00Z","v":12142506,"vw":2.43611},{"c":2.28,"h":2.44,"l":2.26,"n":21413,"o":2.44,"t":"2025-08-19T04:00:00Z","v":10183498,"vw":2.318719},{"c":2.26,"h":2.3221,"l":2.17,"n":16201,"o":2.28,"t":"2025-08-20T04:00:00Z","v":7531587,"vw":2.222129},{"c":2.24,"h":2.27,"l":2.21,"n":13859,"o":2.22,"t":"2025-08-21T04:00:00Z","v":5683448,"vw":2.248551},{"c":2.31,"h":2.35,"l":2.23,"n":16863,"o":2.24,"t":"2025-08-22T04:00:00Z","v":9560449,"vw":2.310314},{"c":2.25,"h":2.36,"l":2.23,"n":15315,"o":2.31,"t":"2025-08-25T04:00:00Z","v":7293869,"vw":2.266416},{"c":2.38,"h":2.425,"l":2.31,"n":24677,"o":2.37,"t":"2025-08-26T04:00:00Z","v":11949473,"vw":2.366132},{"c":2.34,"h":2.42,"l":2.32,"n":16739,"o":2.38,"t":"2025-08-27T04:00:00Z","v":6127313,"vw":2.350615},{"c":2.33,"h":2.39,"l":2.28,"n":13299,"o":2.37,"t":"2025-08-28T04:00:00Z","v":6463824,"vw":2.339203},{"c":2.34,"h":2.4,"l":2.29,"n":13408,"o":2.34,"t":"2025-08-29T04:00:00Z","v":5643522,"vw":2.332609},{"c":2.38,"h":2.47,"l":2.33,"n":20076,"o":2.34,"t":"2025-09-02T04:00:00Z","v":8459592,"vw":2.39934},{"c":2.37,"h":2.46,"l":2.34,"n":14972,"o":2.39,"t":"2025-09-03T04:00:00Z","v":6845333,"vw":2.3811},{"c":2.39,"h":2.4,"l":2.29,"n":17871,"o":2.38,"t":"2025-09-04T04:00:00Z","v":6341027,"vw":2.338746},{"c":2.4,"h":2.45,"l":2.37,"n":13792,"o":2.41,"t":"2025-09-05T04:00:00Z","v":5889429,"vw":2.409179},{"c":2.41,"h":2.485,"l":2.32,"n":27547,"o":2.48,"t":"2025-09-08T04:00:00Z","v":11531512,"vw":2.404081},{"c":2.57,"h":2.61,"l":2.35,"n":24600,"o":2.42,"t":"2025-09-09T04:00:00Z","v":21615870,"vw":2.443451},{"c":2.57,"h":2.58,"l":2.49,"n":20004,"o":2.56,"t":"2025-09-10T04:00:00Z","v":10381934,"vw":2.536501},{"c":2.59,"h":2.67,"l":2.54,"n":22079,"o":2.58,"t":"2025-09-11T04:00:00Z","v":9973753,"vw":2.583575},{"c":2.6,"h":2.62,"l":2.54,"n":18967,"o":2.58,"t":"2025-09-12T04:00:00Z","v":7710724,"vw":2.591172},{"c":2.74,"h":2.75,"l":2.58,"n":27799,"o":2.62,"t":"2025-09-15T04:00:00Z","v":27014294,"vw":2.621307},{"c":2.81,"h":2.91,"l":2.74,"n":25405,"o":2.78,"t":"2025-09-16T04:00:00Z","v":10724215,"vw":2.829947},{"c":2.76,"h":2.94,"l":2.74,"n":26197,"o":2.83,"t":"2025-09-17T04:00:00Z","v":11659406,"vw":2.828438},{"c":2.85,"h":2.97,"l":2.79,"n":26737,"o":2.81,"t":"2025-09-18T04:00:00Z","v":10799914,"vw":2.848562},{"c":2.73,"h":2.86,"l":2.71,"n":21759,"o":2.85,"t":"2025-09-19T04:00:00Z","v":20002177,"vw":2.748519},{"c":2.67,"h":2.7259,"l":2.62,"n":19158,"o":2.72,"t":"2025-09-22T04:00:00Z","v":9046285,"vw":2.663473},{"c":2.59,"h":2.67,"l":2.57,"n":19082,"o":2.64,"t":"2025-09-23T04:00:00Z","v":8164941,"vw":2.612664},{"c":2.5,"h":2.65,"l":2.5,"n":18119,"o":2.59,"t":"2025-09-24T04:00:00Z","v":6214914,"vw":2.563302},{"c":2.46,"h":2.47,"l":2.38,"n":17639,"o":2.44,"t":"2025-09-25T04:00:00Z","v":7281705,"vw":2.426861},{"c":2.54,"h":2.55,"l":2.44,"n":16318,"o":2.44,"t":"2025-09-26T04:00:00Z","v":5809005,"vw":2.496668},{"c":2.57,"h":2.58,"l":2.52,"n":12212,"o":2.54,"t":"2025-09-29T04:00:00Z","v":4856174,"vw":2.553314},{"c":2.46,"h":2.57,"l":2.41,"n":18239,"o":2.57,"t":"2025-09-30T04:00:00Z","v":8083502,"vw":2.464285},{"c":2.48,"h":2.53,"l":2.43,"n":20584,"o":2.44,"t":"2025-10-01T04:00:00Z","v":7888927,"vw":2.474721},{"c":2.5,"h":2.52,"l":2.42,"n":18241,"o":2.5,"t":"2025-10-02T04:00:00Z","v":7698904,"vw":2.465467},{"c":2.54,"h":2.75,"l":2.475,"n":32170,"o":2.535,"t":"2025-10-03T04:00:00Z","v":15352094,"vw":2.576038},{"c":2.53,"h":2.6,"l":2.515,"n":18756,"o":2.55,"t":"2025-10-06T04:00:00Z","v":8059668,"vw":2.54784},{"c":2.5,"h":2.57,"l":2.445,"n":19630,"o":2.535,"t":"2025-10-07T04:00:00Z","v":9610046,"vw":2.50213},{"c":2.53,"h":2.61,"l":2.5,"n":21849,"o":2.52,"t":"2025-10-08T04:00:00Z","v":9234738,"vw":2.545613},{"c":2.44,"h":2.54,"l":2.4,"n":18527,"o":2.51,"t":"2025-10-09T04:00:00Z","v":12706433,"vw":2.445542},{"c":2.36,"h":2.48,"l":2.36,"n":23379,"o":2.46,"t":"2025-10-10T04:00:00Z","v":12035394,"vw":2.397937},{"c":2.48,"h":2.5,"l":2.375,"n":22080,"o":2.38,"t":"2025-10-13T04:00:00Z","v":10903200,"vw":2.466907},{"c":2.51,"h":2.58,"l":2.38,"n":18301,"o":2.43,"t":"2025-10-14T04:00:00Z","v":9593757,"vw":2.496088},{"c":2.58,"h":2.6,"l":2.5,"n":19760,"o":2.51,"t":"2025-10-15T04:00:00Z","v":9663916,"vw":2.565872},{"c":2.53,"h":2.67,"l":2.51,"n":21986,"o":2.6,"t":"2025-10-16T04:00:00Z","v":10106506,"vw":2.569801},{"c":2.4,"h":2.52,"l":2.4,"n":19637,"o":2.5,"t":"2025-10-17T04:00:00Z","v":9172462,"vw":2.441137},{"c":2.45,"h":2.49,"l":2.41,"n":14543,"o":2.41,"t":"2025-10-20T04:00:00Z","v":6673996,"vw":2.448002},{"c":2.44,"h":2.5,"l":2.42,"n":13364,"o":2.46,"t":"2025-10-21T04:00:00Z","v":7132669,"vw":2.454912},{"c":2.36,"h":2.45,"l":2.3,"n":22810,"o":2.42,"t":"2025-10-22T04:00:00Z","v":12031358,"vw":2.356147},{"c":2.39,"h":2.41,"l":2.35,"n":13334,"o":2.37,"t":"2025-10-23T04:00:00Z","v":5539610,"vw":2.386768},{"c":2.47,"h":2.51,"l":2.42,"n":20410,"o":2.45,"t":"2025-10-24T04:00:00Z","v":10620307,"vw":2.468519},{"c":2.66,"h":2.67,"l":2.52,"n":25662,"o":2.53,"t":"2025-10-27T04:00:00Z","v":13196591,"vw":2.604211},{"c":2.58,"h":2.66,"l":2.57,"n":20809,"o":2.65,"t":"2025-10-28T04:00:00Z","v":7604584,"vw":2.606906},{"c":2.42,"h":2.6,"l":2.41,"n":18418,"o":2.58,"t":"2025-10-29T04:00:00Z","v":8159850,"vw":2.47242},{"c":2.36,"h":2.44,"l":2.35,"n":16503,"o":2.38,"t":"2025-10-30T04:00:00Z","v":7761601,"vw":2.394182},{"c":2.4,"h":2.4351,"l":2.33,"n":14732,"o":2.37,"t":"2025-10-31T04:00:00Z","v":6813932,"vw":2.394661},{"c":2.26,"h":2.4,"l":2.25,"n":20599,"o":2.4,"t":"2025-11-03T05:00:00Z","v":9025332,"vw":2.299481},{"c":2.08,"h":2.23,"l":2.07,"n":23252,"o":2.21,"t":"2025-11-04T05:00:00Z","v":11338588,"vw":2.131247},{"c":2.15,"h":2.2699,"l":2.065,"n":35438,"o":2.19,"t":"2025-11-05T05:00:00Z","v":13359911,"vw":2.138696},{"c":2.12,"h":2.21,"l":2.11,"n":20699,"o":2.145,"t":"2025-11-06T05:00:00Z","v":7458969,"vw":2.149465},{"c":2.13,"h":2.14,"l":2,"n":24593,"o":2.08,"t":"2025-11-07T05:00:00Z","v":10641820,"vw":2.061497},{"c":2.16,"h":2.22,"l":2.13,"n":21459,"o":2.19,"t":"2025-11-10T05:00:00Z","v":7213778,"vw":2.171261},{"c":2.14,"h":2.16,"l":2.08,"n":19265,"o":2.15,"t":"2025-11-11T05:00:00Z","v":6534737,"vw":2.121556},{"c":2.06,"h":2.15,"l":2.02,"n":27299,"o":2.14,"t":"2025-11-12T05:00:00Z","v":7107031,"vw":2.059991},{"c":2,"h":2.065,"l":1.97,"n":23330,"o":2.03,"t":"2025-11-13T05:00:00Z","v":9234032,"vw":2.006986},{"c":2.08,"h":2.13,"l":1.95,"n":18405,"o":1.97,"t":"2025-11-14T05:00:00Z","v":7174082,"vw":2.084583},{"c":2.03,"h":2.1,"l":2,"n":28590,"o":2.08,"t":"2025-11-17T05:00:00Z","v":9408512,"vw":2.044141},{"c":2.1,"h":2.15,"l":2,"n":21330,"o":2.03,"t":"2025-11-18T05:00:00Z","v":10013294,"vw":2.085559},{"c":2.14,"h":2.2,"l":2.0912,"n":24404,"o":2.12,"t":"2025-11-19T05:00:00Z","v":7749994,"vw":2.156263},{"c":2.02,"h":2.24,"l":2.015,"n":24866,"o":2.19,"t":"2025-11-20T05:00:00Z","v":11719420,"vw":2.104806},{"c":2.08,"h":2.15,"l":2.01,"n":27187,"o":2.03,"t":"2025-11-21T05:00:00Z","v":9945248,"vw":2.086588},{"c":2.15,"h":2.15,"l":2.08,"n":25038,"o":2.1,"t":"2025-11-24T05:00:00Z","v":9440137,"vw":2.120157},{"c":2.08,"h":2.18,"l":2.05,"n":23891,"o":2.18,"t":"2025-11-25T05:00:00Z","v":7280945,"vw":2.092407},{"c":2.13,"h":2.16,"l":2.07,"n":21816,"o":2.11,"t":"2025-11-26T05:00:00Z","v":8487999,"vw":2.111577},{"c":2.36,"h":2.45,"l":2.25,"n":39105,"o":2.295,"t":"2025-11-28T05:00:00Z","v":21337605,"vw":2.357896},{"c":2.3,"h":2.46,"l":2.28,"n":39718,"o":2.395,"t":"2025-12-01T05:00:00Z","v":19437429,"vw":2.361825},{"c":2.09,"h":2.33,"l":2.06,"n":35499,"o":2.33,"t":"2025-12-02T05:00:00Z","v":16508324,"vw":2.127749},{"c":2.2,"h":2.2,"l":2.08,"n":26580,"o":2.09,"t":"2025-12-03T05:00:00Z","v":12408054,"vw":2.1507},{"c":2.3,"h":2.34,"l":2.1611,"n":27123,"o":2.2,"t":"2025-12-04T05:00:00Z","v":12027325,"vw":2.276251},{"c":2.29,"h":2.32,"l":2.2433,"n":19392,"o":2.31,"t":"2025-12-05T05:00:00Z","v":6847121,"vw":2.279327},{"c":2.26,"h":2.4,"l":2.25,"n":24295,"o":2.31,"t":"2025-12-08T05:00:00Z","v":10359356,"vw":2.329172},{"c":2.22,"h":2.27,"l":2.19,"n":25702,"o":2.24,"t":"2025-12-09T05:00:00Z","v":8504900,"vw":2.221849},{"c":2.3,"h":2.3,"l":2.17,"n":38442,"o":2.23,"t":"2025-12-10T05:00:00Z","v":11120052,"vw":2.236018},{"c":2.19,"h":2.31,"l":2.19,"n":25925,"o":2.3,"t":"2025-12-11T05:00:00Z","v":8347375,"vw":2.222296},{"c":2.36,"h":2.5,"l":2.25,"n":57965,"o":2.29,"t":"2025-12-12T05:00:00Z","v":24855981,"vw":2.387301},{"c":2.22,"h":2.42,"l":2.15,"n":38259,"o":2.4,"t":"2025-12-15T05:00:00Z","v":16580206,"vw":2.221109},{"c":2.16,"h":2.245,"l":2.14,"n":35169,"o":2.19,"t":"2025-12-16T05:00:00Z","v":16737810,"vw":2.17072},{"c":2.11,"h":2.17,"l":2.06,"n":31232,"o":2.16,"t":"2025-12-17T05:00:00Z","v":15755917,"vw":2.105655},{"c":2.09,"h":2.13,"l":2.07,"n":25594,"o":2.13,"t":"2025-12-18T05:00:00Z","v":12255686,"vw":2.100791},{"c":2.08,"h":2.14,"l":2,"n":29156,"o":2.09,"t":"2025-12-19T05:00:00Z","v":41734277,"vw":2.05315},{"c":2.27,"h":2.29,"l":2.11,"n":24196,"o":2.12,"t":"2025-12-22T05:00:00Z","v":14048224,"vw":2.233193},{"c":2.1,"h":2.25,"l":2.07,"n":29607,"o":2.25,"t":"2025-12-23T05:00:00Z","v":14975110,"vw":2.107145},{"c":2.14,"h":2.15,"l":2.09,"n":9629,"o":2.12,"t":"2025-12-24T05:00:00Z","v":5408762,"vw":2.12424},{"c":2.14,"h":2.15,"l":2.1,"n":13801,"o":2.14,"t":"2025-12-26T05:00:00Z","v":7221723,"vw":2.129752},{"c":2.04,"h":2.14,"l":2.03,"n":24272,"o":2.12,"t":"2025-12-29T05:00:00Z","v":12086886,"vw":2.058815},{"c":1.98,"h":2.05,"l":1.97,"n":17337,"o":2.04,"t":"2025-12-30T05:00:00Z","v":11024543,"vw":1.997712},{"c":1.98,"h":2,"l":1.95,"n":17327,"o":1.98,"t":"2025-12-31T05:00:00Z","v":9885436,"vw":1.967427},{"c":2.02,"h":2.07,"l":1.98,"n":18092,"o":2.02,"t":"2026-01-02T05:00:00Z","v":10373131,"vw":2.033039},{"c":2.08,"h":2.0955,"l":2.03,"n":20808,"o":2.05,"t":"2026-01-05T05:00:00Z","v":9788116,"vw":2.06632},{"c":2.14,"h":2.18,"l":2.08,"n":17286,"o":2.1,"t":"2026-01-06T05:00:00Z","v":8867594,"vw":2.12942},{"c":2.2,"h":2.245,"l":2.14,"n":19186,"o":2.16,"t":"2026-01-07T05:00:00Z","v":10052829,"vw":2.190198},{"c":2.24,"h":2.28,"l":2.1401,"n":17142,"o":2.16,"t":"2026-01-08T05:00:00Z","v":7686152,"vw":2.225586},{"c":2.33,"h":2.43,"l":2.26,"n":24281,"o":2.26,"t":"2026-01-09T05:00:00Z","v":12508552,"vw":2.365502},{"c":2.59,"h":2.62,"l":2.284,"n":27702,"o":2.34,"t":"2026-01-12T05:00:00Z","v":16887160,"vw":2.462173},{"c":2.82,"h":2.92,"l":2.62,"n":58927,"o":2.68,"t":"2026-01-13T05:00:00Z","v":32785281,"vw":2.80161},{"c":3.02,"h":3.1,"l":2.8836,"n":71637,"o":2.99,"t":"2026-01-14T05:00:00Z","v":45608569,"vw":3.001514},{"c":3.95,"h":3.99,"l":3.07,"n":163497,"o":3.14,"t":"2026-01-15T05:00:00Z","v":76069692,"vw":3.652859},{"c":5.52,"h":5.58,"l":4.38,"n":550620,"o":4.7,"t":"2026-01-16T05:00:00Z","v":182353701,"vw":5.124761},{"c":6.48,"h":7.98,"l":6.08,"n":652382,"o":6.54,"t":"2026-01-20T05:00:00Z","v":211045135,"vw":6.899996},{"c":6.92,"h":7.1,"l":5.71,"n":253673,"o":6.27,"t":"2026-01-21T05:00:00Z","v":96093541,"vw":6.38932},{"c":7.34,"h":8.28,"l":6.9,"n":196454,"o":7.45,"t":"2026-01-22T05:00:00Z","v":81256998,"vw":7.353313},{"c":6.45,"h":7.8755,"l":6.435,"n":207883,"o":7.38,"t":"2026-01-23T05:00:00Z","v":75849418,"vw":7.176443},{"c":6.21,"h":6.75,"l":6.16,"n":126135,"o":6.66,"t":"2026-01-26T05:00:00Z","v":37937209,"vw":6.406384},{"c":5.95,"h":6.13,"l":5.59,"n":118324,"o":5.96,"t":"2026-01-27T05:00:00Z","v":38640654,"vw":5.847421},{"c":6.15,"h":6.285,"l":5.54,"n":102854,"o":6.01,"t":"2026-01-28T05:00:00Z","v":35336363,"vw":5.867427},{"c":5.91,"h":6.35,"l":5.7314,"n":76589,"o":6.15,"t":"2026-01-29T05:00:00Z","v":24763637,"vw":5.902748},{"c":6.25,"h":6.465,"l":5.67,"n":95483,"o":5.775,"t":"2026-01-30T05:00:00Z","v":29537843,"vw":6.163128},{"c":6.13,"h":6.75,"l":5.93,"n":89358,"o":6.29,"t":"2026-02-02T05:00:00Z","v":24656226,"vw":6.217517},{"c":6.33,"h":6.535,"l":5.95,"n":80221,"o":6.145,"t":"2026-02-03T05:00:00Z","v":21175106,"vw":6.229361},{"c":5.88,"h":6.29,"l":5.69,"n":71584,"o":6.29,"t":"2026-02-04T05:00:00Z","v":21454505,"vw":5.952948},{"c":5.64,"h":5.98,"l":5.58,"n":67807,"o":5.72,"t":"2026-02-05T05:00:00Z","v":18450636,"vw":5.752978},{"c":6.05,"h":6.075,"l":5.6101,"n":61444,"o":5.7,"t":"2026-02-06T05:00:00Z","v":18256123,"vw":5.850539},{"c":6.93,"h":7.03,"l":5.8201,"n":83127,"o":6.05,"t":"2026-02-09T05:00:00Z","v":24292281,"vw":6.522724},{"c":6.56,"h":7.1366,"l":6.55,"n":72232,"o":6.95,"t":"2026-02-10T05:00:00Z","v":22096927,"vw":6.847249},{"c":6.54,"h":6.77,"l":6.28,"n":59932,"o":6.72,"t":"2026-02-11T05:00:00Z","v":17178983,"vw":6.47307},{"c":6.62,"h":6.87,"l":6.4,"n":52287,"o":6.53,"t":"2026-02-12T05:00:00Z","v":13449139,"vw":6.667602},{"c":5.945,"h":7.3,"l":5.94,"n":114092,"o":6.62,"t":"2026-02-13T05:00:00Z","v":39435965,"vw":6.590153},{"c":6.02,"h":6.28,"l":5.93,"n":47919,"o":6.26,"t":"2026-02-17T05:00:00Z","v":14622777,"vw":6.044722},{"c":8.54,"h":8.68,"l":6.06,"n":252066,"o":6.06,"t":"2026-02-18T05:00:00Z","v":80016255,"vw":7.77156},{"c":8.61,"h":8.945,"l":7.6,"n":161243,"o":8.05,"t":"2026-02-19T05:00:00Z","v":55342178,"vw":8.240772},{"c":8.7,"h":9.25,"l":8.32,"n":127782,"o":8.63,"t":"2026-02-20T05:00:00Z","v":45429249,"vw":8.708804},{"c":9.83,"h":11,"l":9.55,"n":300038,"o":9.95,"t":"2026-02-23T05:00:00Z","v":86450382,"vw":10.138901},{"c":11.55,"h":12.28,"l":9.95,"n":278898,"o":10.15,"t":"2026-02-24T05:00:00Z","v":83234002,"vw":11.294493},{"c":9.54,"h":12.43,"l":9.38,"n":282714,"o":12.17,"t":"2026-02-25T05:00:00Z","v":80845983,"vw":10.584937},{"c":9.55,"h":9.97,"l":8.98,"n":124889,"o":9.91,"t":"2026-02-26T05:00:00Z","v":37882956,"vw":9.289526},{"c":9.78,"h":9.8,"l":8.83,"n":106470,"o":9.41,"t":"2026-02-27T05:00:00Z","v":30442248,"vw":9.370992},{"c":10.44,"h":10.98,"l":9.63,"n":156048,"o":9.64,"t":"2026-03-02T05:00:00Z","v":41109750,"vw":10.486429},{"c":10,"h":10.58,"l":9.8,"n":102759,"o":10,"t":"2026-03-03T05:00:00Z","v":28357533,"vw":10.145361},{"c":9,"h":9.6,"l":8.93,"n":119878,"o":9.45,"t":"2026-03-04T05:00:00Z","v":33215312,"vw":9.187083},{"c":8.96,"h":9.36,"l":8.8,"n":67855,"o":9.02,"t":"2026-03-05T05:00:00Z","v":19355786,"vw":9.006647},{"c":8.67,"h":9.12,"l":8.495,"n":91167,"o":8.78,"t":"2026-03-06T05:00:00Z","v":23013351,"vw":8.782611},{"c":8.45,"h":8.7899,"l":8.04,"n":100256,"o":8.29,"t":"2026-03-09T04:00:00Z","v":25647480,"vw":8.334546},{"c":8.01,"h":8.34,"l":7.77,"n":85851,"o":8.22,"t":"2026-03-10T04:00:00Z","v":24406600,"vw":7.991967},{"c":8.27,"h":8.4,"l":7.86,"n":69933,"o":8.04,"t":"2026-03-11T04:00:00Z","v":17271181,"vw":8.18043},{"c":7.82,"h":8.23,"l":7.81,"n":56515,"o":8.13,"t":"2026-03-12T04:00:00Z","v":14716771,"vw":7.963967},{"c":8.39,"h":8.91,"l":8.2,"n":111683,"o":8.21,"t":"2026-03-13T04:00:00Z","v":30625089,"vw":8.48687},{"c":8.21,"h":8.67,"l":8.022,"n":64212,"o":8.52,"t":"2026-03-16T04:00:00Z","v":16885834,"vw":8.261036},{"c":8.21,"h":9.3,"l":8.12,"n":110097,"o":8.925,"t":"2026-03-17T04:00:00Z","v":28679238,"vw":8.485411},{"c":8.56,"h":8.92,"l":8.05,"n":81597,"o":8.08,"t":"2026-03-18T04:00:00Z","v":22458736,"vw":8.577753},{"c":8.82,"h":8.87,"l":8.345,"n":60052,"o":8.41,"t":"2026-03-19T04:00:00Z","v":17917479,"vw":8.605466},{"c":8.47,"h":9.32,"l":8.4,"n":93112,"o":8.935,"t":"2026-03-20T04:00:00Z","v":31641225,"vw":8.806904},{"c":9.4,"h":9.54,"l":8.46,"n":85718,"o":8.535,"t":"2026-03-23T04:00:00Z","v":26749490,"vw":9.16164},{"c":7.415,"h":9.1499,"l":6.54,"n":261118,"o":9.075,"t":"2026-03-24T04:00:00Z","v":86948694,"vw":7.367781},{"c":8.07,"h":8.35,"l":7.45,"n":100226,"o":7.75,"t":"2026-03-25T04:00:00Z","v":29059149,"vw":8.045455},{"c":7.38,"h":8.43,"l":7.2212,"n":85577,"o":7.9,"t":"2026-03-26T04:00:00Z","v":27584215,"vw":7.719802},{"c":7.38,"h":7.65,"l":7.13,"n":50660,"o":7.37,"t":"2026-03-27T04:00:00Z","v":14455983,"vw":7.441475},{"c":6.66,"h":7.268,"l":6.57,"n":68291,"o":7.22,"t":"2026-03-30T04:00:00Z","v":24498079,"vw":6.769835},{"c":7.67,"h":7.755,"l":7.085,"n":73361,"o":7.15,"t":"2026-03-31T04:00:00Z","v":24133049,"vw":7.452164},{"c":7.14,"h":7.85,"l":7.01,"n":65147,"o":7.55,"t":"2026-04-01T04:00:00Z","v":19423050,"vw":7.25075},{"c":7.3,"h":7.35,"l":6.88,"n":49563,"o":6.89,"t":"2026-04-02T04:00:00Z","v":14223693,"vw":7.220085},{"c":7.08,"h":7.63,"l":6.99,"n":45497,"o":7.27,"t":"2026-04-06T04:00:00Z","v":13322641,"vw":7.22175},{"c":6.86,"h":7,"l":6.68,"n":48098,"o":6.98,"t":"2026-04-07T04:00:00Z","v":12979709,"vw":6.800567},{"c":6.98,"h":7.42,"l":6.8,"n":59936,"o":7.3,"t":"2026-04-08T04:00:00Z","v":16542177,"vw":6.995704},{"c":7.48,"h":7.64,"l":6.97,"n":71184,"o":7,"t":"2026-04-09T04:00:00Z","v":21588846,"vw":7.379786},{"c":7.28,"h":7.55,"l":7.1,"n":49199,"o":7.35,"t":"2026-04-10T04:00:00Z","v":14361657,"vw":7.273118},{"c":7.3,"h":7.36,"l":7.06,"n":40264,"o":7.3,"t":"2026-04-13T04:00:00Z","v":9620124,"vw":7.221474},{"c":7.6,"h":7.82,"l":7.325,"n":46200,"o":7.33,"t":"2026-04-14T04:00:00Z","v":15646296,"vw":7.58472},{"c":7.78,"h":7.805,"l":7.36,"n":41812,"o":7.54,"t":"2026-04-15T04:00:00Z","v":10524918,"vw":7.572748},{"c":7.25,"h":7.85,"l":7.12,"n":55373,"o":7.77,"t":"2026-04-16T04:00:00Z","v":17553390,"vw":7.322226},{"c":7.7,"h":7.9,"l":7.26,"n":56629,"o":7.295,"t":"2026-04-17T04:00:00Z","v":21521002,"vw":7.620408},{"c":8.2,"h":8.35,"l":7.65,"n":61775,"o":7.66,"t":"2026-04-20T04:00:00Z","v":16212191,"vw":8.149729},{"c":8.1,"h":8.56,"l":7.9801,"n":52635,"o":8.37,"t":"2026-04-21T04:00:00Z","v":13170863,"vw":8.166071},{"c":8.07,"h":8.38,"l":7.75,"n":43215,"o":8.27,"t":"2026-04-22T04:00:00Z","v":11414864,"vw":8.00769},{"c":8.19,"h":8.265,"l":7.8214,"n":40330,"o":7.975,"t":"2026-04-23T04:00:00Z","v":9775567,"vw":8.058316},{"c":7.44,"h":8.28,"l":7.41,"n":54305,"o":8.16,"t":"2026-04-24T04:00:00Z","v":16940447,"vw":7.653202},{"c":7.29,"h":7.4999,"l":7.06,"n":46927,"o":7.36,"t":"2026-04-27T04:00:00Z","v":11120581,"vw":7.244442},{"c":6.96,"h":7.27,"l":6.91,"n":44493,"o":7.25,"t":"2026-04-28T04:00:00Z","v":10876465,"vw":7.000293},{"c":6.96,"h":6.98,"l":6.73,"n":39451,"o":6.93,"t":"2026-04-29T04:00:00Z","v":9274776,"vw":6.838038},{"c":7.1,"h":7.18,"l":6.95,"n":29311,"o":6.991,"t":"2026-04-30T04:00:00Z","v":6536789,"vw":7.089498},{"c":7.11,"h":7.275,"l":6.94,"n":33082,"o":7.05,"t":"2026-05-01T04:00:00Z","v":7715719,"vw":7.110011},{"c":7.43,"h":7.62,"l":7.05,"n":46951,"o":7.11,"t":"2026-05-04T04:00:00Z","v":11846062,"vw":7.457267},{"c":7.58,"h":7.77,"l":7.43,"n":43452,"o":7.54,"t":"2026-05-05T04:00:00Z","v":9510712,"vw":7.611833},{"c":8.38,"h":8.39,"l":7.665,"n":65499,"o":7.7,"t":"2026-05-06T04:00:00Z","v":19638488,"vw":8.127206},{"c":7.76,"h":8.11,"l":7.36,"n":69105,"o":7.815,"t":"2026-05-07T04:00:00Z","v":18820629,"vw":7.692928},{"c":8.51,"h":8.56,"l":7.58,"n":58286,"o":7.88,"t":"2026-05-08T04:00:00Z","v":16204099,"vw":8.21151},{"c":8.11,"h":8.69,"l":7.93,"n":61087,"o":8.435,"t":"2026-05-11T04:00:00Z","v":14502351,"vw":8.258832},{"c":8.12,"h":8.215,"l":7.8501,"n":47715,"o":7.97,"t":"2026-05-12T04:00:00Z","v":9900645,"vw":8.054697},{"c":8.15,"h":8.34,"l":7.78,"n":43052,"o":8.01,"t":"2026-05-13T04:00:00Z","v":10543082,"vw":8.075241},{"c":8.15,"h":8.42,"l":7.922,"n":45569,"o":8.24,"t":"2026-05-14T04:00:00Z","v":9402757,"vw":8.157541},{"c":7.97,"h":8.14,"l":7.805,"n":46027,"o":8.05,"t":"2026-05-15T04:00:00Z","v":11347715,"vw":7.979441},{"c":8,"h":8.53,"l":7.74,"n":53948,"o":8.3442,"t":"2026-05-18T04:00:00Z","v":13084990,"vw":7.97879},{"c":7.76,"h":7.96,"l":7.33,"n":69817,"o":7.96,"t":"2026-05-19T04:00:00Z","v":17956442,"vw":7.589323},{"c":8.05,"h":8.64,"l":8.035,"n":91118,"o":8.42,"t":"2026-05-20T04:00:00Z","v":24816010,"vw":8.294034},{"c":7.74,"h":7.9,"l":7.26,"n":69937,"o":7.87,"t":"2026-05-21T04:00:00Z","v":21529915,"vw":7.581132},{"c":7.22,"h":7.69,"l":7.15,"n":57280,"o":7.62,"t":"2026-05-22T04:00:00Z","v":17939442,"vw":7.28157},{"c":7.92,"h":8.03,"l":7.27,"n":79178,"o":7.28,"t":"2026-05-26T04:00:00Z","v":19077485,"vw":7.768421},{"c":7.89,"h":8.295,"l":7.785,"n":59760,"o":7.89,"t":"2026-05-27T04:00:00Z","v":14532581,"vw":8.01771},{"c":7.72,"h":8.0901,"l":7.635,"n":45746,"o":7.85,"t":"2026-05-28T04:00:00Z","v":12626025,"vw":7.836057},{"c":7.52,"h":7.65,"l":7.23,"n":47594,"o":7.65,"t":"2026-05-29T04:00:00Z","v":15617602,"vw":7.443397},{"c":7.24,"h":7.515,"l":7.11,"n":63649,"o":7.37,"t":"2026-06-01T04:00:00Z","v":20424136,"vw":7.282814},{"c":7.23,"h":7.28,"l":7.02,"n":54835,"o":7.24,"t":"2026-06-02T04:00:00Z","v":13723612,"vw":7.134616},{"c":7.18,"h":7.3,"l":7.025,"n":40656,"o":7.23,"t":"2026-06-03T04:00:00Z","v":8968172,"vw":7.124042},{"c":7.29,"h":7.47,"l":7.1225,"n":46938,"o":7.21,"t":"2026-06-04T04:00:00Z","v":9612269,"vw":7.324701},{"c":6.92,"h":7.29,"l":6.7945,"n":59839,"o":7.15,"t":"2026-06-05T04:00:00Z","v":13818536,"vw":6.99184},{"c":7.17,"h":7.31,"l":6.97,"n":50982,"o":7.12,"t":"2026-06-08T04:00:00Z","v":11387292,"vw":7.136694},{"c":7.25,"h":7.44,"l":6.92,"n":48058,"o":7.29,"t":"2026-06-09T04:00:00Z","v":12668846,"vw":7.189228},{"c":6.98,"h":7.41,"l":6.98,"n":40023,"o":7.16,"t":"2026-06-10T04:00:00Z","v":9421311,"vw":7.131247},{"c":7.2,"h":7.26,"l":6.9167,"n":39351,"o":6.995,"t":"2026-06-11T04:00:00Z","v":8611377,"vw":7.140976},{"c":7.1,"h":7.318,"l":7.04,"n":38819,"o":7.24,"t":"2026-06-12T04:00:00Z","v":8816229,"vw":7.147644},{"c":7.13,"h":7.34,"l":7.05,"n":35293,"o":7.25,"t":"2026-06-15T04:00:00Z","v":8140381,"vw":7.157864},{"c":6.72,"h":7.215,"l":6.685,"n":49776,"o":7.12,"t":"2026-06-16T04:00:00Z","v":12797702,"vw":6.884393},{"c":6.99,"h":7.25,"l":6.7068,"n":57791,"o":6.75,"t":"2026-06-17T04:00:00Z","v":13199382,"vw":7.048983},{"c":7.36,"h":7.455,"l":7.03,"n":37772,"o":7.15,"t":"2026-06-18T04:00:00Z","v":14372486,"vw":7.25526},{"c":7.22,"h":7.55,"l":7.17,"n":43957,"o":7.49,"t":"2026-06-22T04:00:00Z","v":9888478,"vw":7.281227},{"c":7.32,"h":7.6,"l":7,"n":47616,"o":7.05,"t":"2026-06-23T04:00:00Z","v":11316532,"vw":7.401277},{"c":7.8,"h":7.965,"l":7.26,"n":55428,"o":7.34,"t":"2026-06-24T04:00:00Z","v":16529795,"vw":7.746319},{"c":7.79,"h":7.895,"l":7.51,"n":46683,"o":7.7,"t":"2026-06-25T04:00:00Z","v":9425225,"vw":7.713931},{"c":8.71,"h":8.85,"l":7.67,"n":87062,"o":7.74,"t":"2026-06-26T04:00:00Z","v":41198438,"vw":8.552261},{"c":8.77,"h":9.08,"l":8.3335,"n":64888,"o":8.36,"t":"2026-06-29T04:00:00Z","v":15768638,"vw":8.693894},{"c":8.755,"h":9,"l":8.565,"n":44182,"o":8.8,"t":"2026-06-30T04:00:00Z","v":9299293,"vw":8.755048},{"c":9.2,"h":9.335,"l":8.51,"n":59615,"o":8.645,"t":"2026-07-01T04:00:00Z","v":16451913,"vw":9.057424},{"c":9.44,"h":9.6,"l":9.0301,"n":66012,"o":9.23,"t":"2026-07-02T04:00:00Z","v":14675023,"vw":9.38027},{"c":8.91,"h":9.53,"l":8.63,"n":59752,"o":9.3,"t":"2026-07-06T04:00:00Z","v":13476196,"vw":8.95311},{"c":8.76,"h":9.0099,"l":8.335,"n":50054,"o":8.96,"t":"2026-07-07T04:00:00Z","v":11232749,"vw":8.585773},{"c":8.8,"h":9.205,"l":8.61,"n":46602,"o":8.72,"t":"2026-07-08T04:00:00Z","v":9756730,"vw":8.810732},{"c":8.87,"h":9.09,"l":8.63,"n":55171,"o":8.78,"t":"2026-07-09T04:00:00Z","v":11355815,"vw":8.841417},{"c":8.22,"h":8.92,"l":8.05,"n":58340,"o":8.92,"t":"2026-07-10T04:00:00Z","v":12862305,"vw":8.217545},{"c":7.79,"h":8.16,"l":7.73,"n":43050,"o":8.05,"t":"2026-07-13T04:00:00Z","v":9894994,"vw":7.911107},{"c":7.88,"h":7.99,"l":7.65,"n":41845,"o":7.83,"t":"2026-07-14T04:00:00Z","v":7466464,"vw":7.866401},{"c":7.73,"h":7.87,"l":7.56,"n":34116,"o":7.75,"t":"2026-07-15T04:00:00Z","v":6702043,"vw":7.682423},{"c":7.45,"h":7.66,"l":7.33,"n":41204,"o":7.61,"t":"2026-07-16T04:00:00Z","v":7706463,"vw":7.455248},{"c":7.68,"h":7.79,"l":7.26,"n":47654,"o":7.28,"t":"2026-07-17T04:00:00Z","v":9025545,"vw":7.654386},{"c":7.495,"h":7.79,"l":7.43,"n":38360,"o":7.66,"t":"2026-07-20T04:00:00Z","v":7238739,"vw":7.546896},{"c":8.07,"h":8.14,"l":7.54,"n":40104,"o":7.58,"t":"2026-07-21T04:00:00Z","v":8624011,"vw":7.977445},{"c":7.51,"h":8.1,"l":7.495,"n":36891,"o":7.95,"t":"2026-07-22T04:00:00Z","v":8880818,"vw":7.657289},{"c":7.4,"h":7.57,"l":7.33,"n":34120,"o":7.36,"t":"2026-07-23T04:00:00Z","v":6132318,"vw":7.463337},{"c":7.1,"h":7.451,"l":7.0637,"n":33439,"o":7.4,"t":"2026-07-24T04:00:00Z","v":8524040,"vw":7.171512},{"c":6.99,"h":7.37,"l":6.9,"n":42073,"o":7.25,"t":"2026-07-27T04:00:00Z","v":10518074,"vw":7.048095},{"c":6.97,"h":6.99,"l":6.65,"n":46700,"o":6.93,"t":"2026-07-28T04:00:00Z","v":11874677,"vw":6.842537},{"c":6.83,"h":7.13,"l":6.735,"n":38917,"o":6.98,"t":"2026-07-29T04:00:00Z","v":8723236,"vw":6.891098},{"c":7.45,"h":7.47,"l":7,"n":46572,"o":7.22,"t":"2026-07-30T04:00:00Z","v":11157534,"vw":7.248557},{"c":7.17,"h":7.62,"l":7.1,"n":40260,"o":7.45,"t":"2026-07-31T04:00:00Z","v":9366120,"vw":7.269839},{"c":7.15,"h":7.415,"l":7.1,"n":41438,"o":7.18,"t":"2026-08-03T04:00:00Z","v":8755867,"vw":7.226156},{"c":6.95,"h":7.26,"l":6.7,"n":89520,"o":6.76,"t":"2026-08-04T04:00:00Z","v":19006867,"vw":6.894924},{"c":7.25,"h":7.41,"l":6.94,"n":59366,"o":6.96,"t":"2026-08-05T04:00:00Z","v":11502047,"vw":7.276191},{"c":7.32,"h":7.49,"l":7.185,"n":47906,"o":7.24,"t":"2026-08-06T04:00:00Z","v":7781043,"vw":7.346361},{"c":7.64,"h":7.65,"l":7.25,"n":51024,"o":7.4,"t":"2026-08-07T04:00:00Z","v":9387803,"vw":7.511156},{"c":7.49,"h":7.7,"l":7.42,"n":36379,"o":7.51,"t":"2026-08-10T04:00:00Z","v":6001645,"vw":7.514027},{"c":7.6,"h":7.66,"l":7.48,"n":30435,"o":7.54,"t":"2026-08-11T04:00:00Z","v":5033154,"vw":7.586652},{"c":7.74,"h":7.82,"l":7.6,"n":32962,"o":7.71,"t":"2026-08-12T04:00:00Z","v":5339291,"vw":7.70529},{"c":7.65,"h":7.955,"l":7.59,"n":28476,"o":7.8,"t":"2026-08-13T04:00:00Z","v":5991788,"vw":7.729566},{"c":7.57,"h":7.59,"l":7.4301,"n":35419,"o":7.59,"t":"2026-08-14T04:00:00Z","v":4889763,"vw":7.508982},{"c":7.92,"h":7.95,"l":7.44,"n":30852,"o":7.55,"t":"2026-08-17T04:00:00Z","v":6806457,"vw":7.831867},{"c":7.72,"h":7.83,"l":7.54,"n":27655,"o":7.785,"t":"2026-08-18T04:00:00Z","v":5406052,"vw":7.680384},{"c":8.13,"h":8.27,"l":7.94,"n":55338,"o":8.08,"t":"2026-08-19T04:00:00Z","v":13063308,"vw":8.10906},{"c":7.84,"h":8,"l":7.74,"n":39656,"o":7.9,"t":"2026-08-20T04:00:00Z","v":8093103,"vw":7.861272},{"c":7.79,"h":7.95,"l":7.6,"n":36662,"o":7.85,"t":"2026-08-21T04:00:00Z","v":7619487,"vw":7.787268},{"c":7.58,"h":7.72,"l":7.46,"n":29075,"o":7.68,"t":"2026-08-24T04:00:00Z","v":5666378,"vw":7.575835},{"c":8.19,"h":8.23,"l":7.68,"n":42654,"o":7.69,"t":"2026-08-25T04:00:00Z","v":11530115,"vw":8.019946},{"c":8.25,"h":8.4,"l":8.07,"n":43964,"o":8.17,"t":"2026-08-26T04:00:00Z","v":9433801,"vw":8.23949},{"c":8.4,"h":8.76,"l":8.18,"n":49332,"o":8.24,"t":"2026-08-27T04:00:00Z","v":12304039,"vw":8.53432},{"c":8.05,"h":8.3199,"l":7.945,"n":32699,"o":8.31,"t":"2026-08-28T04:00:00Z","v":7976353,"vw":8.080491},{"c":7.95,"h":8.0195,"l":7.84,"n":30864,"o":7.88,"t":"2026-08-31T04:00:00Z","v":6881779,"vw":7.929982},{"c":7.87,"h":7.99,"l":7.73,"n":34646,"o":7.82,"t":"2026-09-01T04:00:00Z","v":6457990,"vw":7.881313},{"c":7.95,"h":8.28,"l":7.755,"n":36360,"o":7.945,"t":"2026-09-02T04:00:00Z","v":7224563,"vw":7.941239},{"c":8.19,"h":8.21,"l":7.88,"n":30217,"o":8,"t":"2026-09-03T04:00:00Z","v":5267017,"vw":8.055746},{"c":8.08,"h":8.24,"l":8.01,"n":27655,"o":8.08,"t":"2026-09-04T04:00:00Z","v":4326588,"vw":8.100392},{"c":8.29,"h":8.37,"l":7.93,"n":38818,"o":8,"t":"2026-09-08T04:00:00Z","v":7736505,"vw":8.227956},{"c":8.06,"h":8.36,"l":7.875,"n":55073,"o":8.22,"t":"2026-09-09T04:00:00Z","v":9472146,"vw":8.060891},{"c":7.72,"h":7.89,"l":7.64,"n":42417,"o":7.87,"t":"2026-09-10T04:00:00Z","v":8796940,"vw":7.737341},{"c":7.91,"h":8.345,"l":7.8,"n":55068,"o":7.8,"t":"2026-09-11T04:00:00Z","v":12442570,"vw":8.125376},{"c":8.37,"h":8.4,"l":7.87,"n":42801,"o":7.89,"t":"2026-09-14T04:00:00Z","v":9137398,"vw":8.230529},{"c":8.14,"h":8.34,"l":7.85,"n":40273,"o":8.32,"t":"2026-09-15T04:00:00Z","v":8949557,"vw":8.049282},{"c":7.91,"h":8.3,"l":7.76,"n":39381,"o":8.135,"t":"2026-09-16T04:00:00Z","v":9195856,"vw":7.960581},{"c":8.46,"h":8.8,"l":8.12,"n":67372,"o":8.14,"t":"2026-09-17T04:00:00Z","v":19149858,"vw":8.519428},{"c":8.48,"h":8.53,"l":8.2,"n":35562,"o":8.46,"t":"2026-09-18T04:00:00Z","v":18420484,"vw":8.436869},{"c":8.45,"h":8.87,"l":8.26,"n":48849,"o":8.72,"t":"2026-09-21T04:00:00Z","v":12230061,"vw":8.440002},{"c":9.29,"h":9.48,"l":8.37,"n":70756,"o":8.45,"t":"2026-09-22T04:00:00Z","v":21107660,"vw":9.136774},{"c":8.63,"h":9.29,"l":8.6,"n":52441,"o":9.26,"t":"2026-09-23T04:00:00Z","v":13953064,"vw":8.74354},{"c":8.64,"h":8.675,"l":8.31,"n":43715,"o":8.5,"t":"2026-09-24T04:00:00Z","v":8966878,"vw":8.496549},{"c":8.44,"h":8.84,"l":8.41,"n":33352,"o":8.76,"t":"2026-09-25T04:00:00Z","v":5797482,"vw":8.519899},{"c":8.52,"h":8.9787,"l":8.26,"n":45222,"o":8.39,"t":"2026-09-28T04:00:00Z","v":10399444,"vw":8.644429},{"c":8.83,"h":8.88,"l":8.52,"n":34256,"o":8.52,"t":"2026-09-29T04:00:00Z","v":8366678,"vw":8.769485},{"c":9.44,"h":10.09,"l":8.9,"n":87958,"o":8.92,"t":"2026-09-30T04:00:00Z","v":27287362,"vw":9.653653},{"c":9.28,"h":9.4,"l":9.07,"n":53161,"o":9.28,"t":"2026-10-01T04:00:00Z","v":12311597,"vw":9.24301},{"c":10.285,"h":10.55,"l":9.39,"n":108386,"o":9.39,"t":"2026-10-02T04:00:00Z","v":31251658,"vw":10.234525},{"c":10.38,"h":10.81,"l":10.125,"n":82569,"o":10.76,"t":"2026-10-05T04:00:00Z","v":16867253,"vw":10.331594},{"c":9.69,"h":10.36,"l":9.61,"n":61638,"o":10.325,"t":"2026-10-06T04:00:00Z","v":16887328,"vw":9.883906},{"c":9.75,"h":9.93,"l":9.33,"n":57256,"o":9.5,"t":"2026-10-07T04:00:00Z","v":11780089,"vw":9.724294},{"c":9.91,"h":10.045,"l":9.43,"n":49481,"o":9.63,"t":"2026-10-08T04:00:00Z","v":10492317,"vw":9.775689},{"c":10.51,"h":10.8,"l":9.87,"n":70767,"o":9.95,"t":"2026-10-09T04:00:00Z","v":18657822,"vw":10.501046},{"c":10.12,"h":10.62,"l":10.05,"n":53095,"o":10.59,"t":"2026-10-12T04:00:00Z","v":11057252,"vw":10.195705},{"c":9.8,"h":10.0599,"l":9.56,"n":46247,"o":10,"t":"2026-10-13T04:00:00Z","v":11604248,"vw":9.820564},{"c":9.91,"h":10.455,"l":9.35,"n":129367,"o":9.69,"t":"2026-10-14T04:00:00Z","v":30228854,"vw":9.925719},{"c":10,"h":10.5,"l":9.815,"n":81186,"o":10.2,"t":"2026-10-15T04:00:00Z","v":20010218,"vw":10.095012},{"c":9.18,"h":10.02,"l":9.02,"n":83710,"o":10.02,"t":"2026-10-16T04:00:00Z","v":21514774,"vw":9.382898},{"c":8.42,"h":9.6972,"l":8.305,"n":82045,"o":9.19,"t":"2026-10-19T04:00:00Z","v":19574372,"vw":8.640128},{"c":8.77,"h":8.9,"l":8.11,"n":62553,"o":8.31,"t":"2026-10-20T04:00:00Z","v":14110495,"vw":8.708874},{"c":8.575,"h":8.99,"l":8.32,"n":35892,"o":8.79,"t":"2026-10-21T04:00:00Z","v":7752108,"vw":8.549006}],"volatilityBars":[{"c":9.83,"h":9.86,"l":9.83,"n":13,"o":9.86,"t":"2026-10-14T08:00:00Z","v":2150,"vw":9.833115},{"c":9.812,"h":9.8203,"l":9.812,"n":2,"o":9.8203,"t":"2026-10-14T08:30:00Z","v":503,"vw":9.8153},{"c":9.81,"h":9.82,"l":9.81,"n":22,"o":9.82,"t":"2026-10-14T09:15:00Z","v":1399,"vw":9.813835},{"c":9.92,"h":9.92,"l":9.84,"n":3,"o":9.84,"t":"2026-10-14T10:15:00Z","v":298,"vw":9.876279},{"c":9.88,"h":9.92,"l":9.81,"n":19,"o":9.81,"t":"2026-10-14T11:00:00Z","v":5242,"vw":9.859844},{"c":9.84,"h":9.88,"l":9.84,"n":4,"o":9.88,"t":"2026-10-14T11:15:00Z","v":1684,"vw":9.863924},{"c":9.83,"h":9.8693,"l":9.8019,"n":7,"o":9.83,"t":"2026-10-14T11:30:00Z","v":2960,"vw":9.854632},{"c":9.88,"h":9.88,"l":9.8,"n":17,"o":9.83,"t":"2026-10-14T11:45:00Z","v":3311,"vw":9.849648},{"c":9.77,"h":9.88,"l":9.77,"n":26,"o":9.88,"t":"2026-10-14T12:00:00Z","v":13404,"vw":9.813949},{"c":9.8595,"h":9.8726,"l":9.8,"n":13,"o":9.8,"t":"2026-10-14T12:15:00Z","v":7416,"vw":9.850277},{"c":9.7,"h":9.84,"l":9.66,"n":40,"o":9.81,"t":"2026-10-14T12:30:00Z","v":6704,"vw":9.731937},{"c":9.72,"h":9.81,"l":9.71,"n":18,"o":9.81,"t":"2026-10-14T12:45:00Z","v":7342,"vw":9.753559},{"c":9.69,"h":9.79,"l":9.68,"n":26,"o":9.7308,"t":"2026-10-14T13:00:00Z","v":18514,"vw":9.711009},{"c":9.63,"h":9.7767,"l":9.63,"n":57,"o":9.69,"t":"2026-10-14T13:15:00Z","v":21592,"vw":9.688819},{"c":9.85,"h":9.898,"l":9.58,"n":2105,"o":9.69,"t":"2026-10-14T13:30:00Z","v":821458,"vw":9.705953},{"c":9.7068,"h":9.9,"l":9.7,"n":1877,"o":9.855,"t":"2026-10-14T13:45:00Z","v":364652,"vw":9.812771},{"c":9.585,"h":9.775,"l":9.562,"n":1566,"o":9.71,"t":"2026-10-14T14:00:00Z","v":346429,"vw":9.654608},{"c":9.505,"h":9.6499,"l":9.4701,"n":2597,"o":9.585,"t":"2026-10-14T14:15:00Z","v":893398,"vw":9.579899},{"c":9.59,"h":9.609,"l":9.46,"n":1970,"o":9.505,"t":"2026-10-14T14:30:00Z","v":352955,"vw":9.507275},{"c":9.445,"h":9.62,"l":9.44,"n":1760,"o":9.59,"t":"2026-10-14T14:45:00Z","v":428494,"vw":9.516779},{"c":9.425,"h":9.44,"l":9.36,"n":1840,"o":9.44,"t":"2026-10-14T15:00:00Z","v":485269,"vw":9.409251},{"c":9.775,"h":9.84,"l":9.35,"n":22065,"o":9.425,"t":"2026-10-14T15:15:00Z","v":4336533,"vw":9.620363},{"c":9.695,"h":9.775,"l":9.61,"n":4377,"o":9.77,"t":"2026-10-14T15:30:00Z","v":916504,"vw":9.68458},{"c":9.75,"h":9.86,"l":9.675,"n":4137,"o":9.695,"t":"2026-10-14T15:45:00Z","v":792136,"vw":9.758555},{"c":9.91,"h":9.94,"l":9.705,"n":4332,"o":9.757,"t":"2026-10-14T16:00:00Z","v":878276,"vw":9.832369},{"c":9.888,"h":10.05,"l":9.825,"n":5971,"o":9.9,"t":"2026-10-14T16:15:00Z","v":1457579,"vw":9.941978},{"c":10.07,"h":10.08,"l":9.88,"n":4817,"o":9.885,"t":"2026-10-14T16:30:00Z","v":1106056,"vw":9.985626},{"c":10.175,"h":10.19,"l":10.04,"n":4567,"o":10.065,"t":"2026-10-14T16:45:00Z","v":1067877,"vw":10.101366},{"c":10.3359,"h":10.36,"l":10.15,"n":5716,"o":10.17,"t":"2026-10-14T17:00:00Z","v":1365926,"vw":10.281499},{"c":10.245,"h":10.36,"l":10.13,"n":6976,"o":10.335,"t":"2026-10-14T17:15:00Z","v":1404775,"vw":10.258315},{"c":10.39,"h":10.4399,"l":10.24,"n":5245,"o":10.24,"t":"2026-10-14T17:30:00Z","v":1148018,"vw":10.359005},{"c":10.27,"h":10.455,"l":10.18,"n":7476,"o":10.38,"t":"2026-10-14T17:45:00Z","v":1582690,"vw":10.327711},{"c":10.15,"h":10.28,"l":10.05,"n":3424,"o":10.2701,"t":"2026-10-14T18:00:00Z","v":792572,"vw":10.145814},{"c":9.92,"h":10.17,"l":9.88,"n":3702,"o":10.15,"t":"2026-10-14T18:15:00Z","v":966589,"vw":10.017618},{"c":9.821,"h":9.95,"l":9.81,"n":4168,"o":9.915,"t":"2026-10-14T18:30:00Z","v":911332,"vw":9.868167},{"c":9.811,"h":9.945,"l":9.79,"n":3176,"o":9.82,"t":"2026-10-14T18:45:00Z","v":736638,"vw":9.864196},{"c":9.826,"h":9.865,"l":9.72,"n":2487,"o":9.815,"t":"2026-10-14T19:00:00Z","v":626238,"vw":9.786242},{"c":10.245,"h":10.275,"l":9.815,"n":7248,"o":9.825,"t":"2026-10-14T19:15:00Z","v":1755622,"vw":10.11384},{"c":9.935,"h":10.28,"l":9.915,"n":6380,"o":10.2486,"t":"2026-10-14T19:30:00Z","v":1350898,"vw":10.117959},{"c":9.905,"h":9.96,"l":9.85,"n":8063,"o":9.935,"t":"2026-10-14T19:45:00Z","v":1866175,"vw":9.895631},{"c":9.94,"h":9.95,"l":9.86,"n":147,"o":9.91,"t":"2026-10-14T20:00:00Z","v":875043,"vw":9.910336},{"c":9.97,"h":10.0297,"l":9.9,"n":133,"o":9.9468,"t":"2026-10-14T20:15:00Z","v":26133,"vw":9.976636},{"c":9.9918,"h":10.01,"l":9.95,"n":67,"o":9.99,"t":"2026-10-14T20:30:00Z","v":20905,"vw":9.990671},{"c":10.0154,"h":10.02,"l":9.985,"n":67,"o":9.99,"t":"2026-10-14T20:45:00Z","v":27407,"vw":9.995985},{"c":10.04,"h":10.04,"l":9.98,"n":30,"o":10.0138,"t":"2026-10-14T21:00:00Z","v":60461,"vw":10.035769},{"c":10,"h":10.02,"l":9.97,"n":41,"o":9.9814,"t":"2026-10-14T21:15:00Z","v":19827,"vw":9.995792},{"c":9.98,"h":10,"l":9.97,"n":30,"o":9.9954,"t":"2026-10-14T21:30:00Z","v":9827,"vw":9.995904},{"c":9.97,"h":10.0198,"l":9.97,"n":35,"o":9.98,"t":"2026-10-14T21:45:00Z","v":17215,"vw":9.998723},{"c":10,"h":10.02,"l":9.98,"n":27,"o":9.98,"t":"2026-10-14T22:00:00Z","v":18245,"vw":10.007011},{"c":10,"h":10.0085,"l":9.99,"n":33,"o":9.9985,"t":"2026-10-14T22:15:00Z","v":128193,"vw":9.999478},{"c":9.99,"h":10.01,"l":9.96,"n":67,"o":9.9946,"t":"2026-10-14T22:30:00Z","v":39580,"vw":9.989931},{"c":10.01,"h":10.01,"l":9.96,"n":32,"o":9.99,"t":"2026-10-14T22:45:00Z","v":10139,"vw":9.999056},{"c":10,"h":10.01,"l":9.97,"n":20,"o":10.01,"t":"2026-10-14T23:00:00Z","v":9199,"vw":9.993454},{"c":9.9601,"h":9.99,"l":9.96,"n":28,"o":9.98,"t":"2026-10-14T23:15:00Z","v":22403,"vw":9.982848},{"c":9.9,"h":9.98,"l":9.9,"n":57,"o":9.9546,"t":"2026-10-14T23:30:00Z","v":63275,"vw":9.917466},{"c":9.926,"h":9.99,"l":9.91,"n":45,"o":9.95,"t":"2026-10-14T23:45:00Z","v":30177,"vw":9.961022},{"c":10.07,"h":10.2,"l":9.96,"n":71,"o":10,"t":"2026-10-15T08:00:00Z","v":9779,"vw":10.109749},{"c":10.1,"h":10.1,"l":10.02,"n":7,"o":10.02,"t":"2026-10-15T08:15:00Z","v":2564,"vw":10.031539},{"c":10.09,"h":10.09,"l":10.02,"n":3,"o":10.02,"t":"2026-10-15T08:30:00Z","v":507,"vw":10.054653},{"c":10.08,"h":10.1,"l":10.05,"n":27,"o":10.09,"t":"2026-10-15T08:45:00Z","v":4233,"vw":10.082838},{"c":10.1,"h":10.1784,"l":10.1,"n":24,"o":10.1784,"t":"2026-10-15T09:00:00Z","v":6784,"vw":10.114171},{"c":10.12,"h":10.15,"l":10.08,"n":11,"o":10.11,"t":"2026-10-15T09:15:00Z","v":2899,"vw":10.10302},{"c":10.12,"h":10.18,"l":10.1192,"n":15,"o":10.13,"t":"2026-10-15T09:30:00Z","v":1835,"vw":10.13613},{"c":10.238,"h":10.238,"l":10.13,"n":69,"o":10.13,"t":"2026-10-15T09:45:00Z","v":11886,"vw":10.156759},{"c":10.2234,"h":10.23,"l":10.2,"n":15,"o":10.23,"t":"2026-10-15T10:00:00Z","v":2035,"vw":10.225606},{"c":10.2,"h":10.2249,"l":10.15,"n":50,"o":10.2249,"t":"2026-10-15T10:15:00Z","v":8582,"vw":10.197308},{"c":10.2,"h":10.2,"l":10.16,"n":10,"o":10.2,"t":"2026-10-15T10:30:00Z","v":4107,"vw":10.171204},{"c":10.21,"h":10.21,"l":10.16,"n":12,"o":10.16,"t":"2026-10-15T10:45:00Z","v":1645,"vw":10.169967},{"c":10.2882,"h":10.29,"l":10.17,"n":146,"o":10.19,"t":"2026-10-15T11:00:00Z","v":60096,"vw":10.236743},{"c":10.2214,"h":10.29,"l":10.17,"n":72,"o":10.29,"t":"2026-10-15T11:15:00Z","v":69517,"vw":10.247688},{"c":10.15,"h":10.18,"l":10.1,"n":95,"o":10.18,"t":"2026-10-15T11:30:00Z","v":75804,"vw":10.135415},{"c":10.15,"h":10.17,"l":10.13,"n":41,"o":10.17,"t":"2026-10-15T11:45:00Z","v":23546,"vw":10.143522},{"c":10.17,"h":10.17,"l":10.1,"n":78,"o":10.1384,"t":"2026-10-15T12:00:00Z","v":335323,"vw":10.139449},{"c":10.15,"h":10.17,"l":10.1,"n":69,"o":10.1673,"t":"2026-10-15T12:15:00Z","v":24227,"vw":10.132463},{"c":10.0891,"h":10.156,"l":9.97,"n":119,"o":10.156,"t":"2026-10-15T12:30:00Z","v":40645,"vw":10.029658},{"c":10,"h":10.07,"l":9.9408,"n":154,"o":10.0013,"t":"2026-10-15T12:45:00Z","v":40281,"vw":10.007666},{"c":9.94,"h":10,"l":9.93,"n":86,"o":9.9925,"t":"2026-10-15T13:00:00Z","v":26581,"vw":9.976183},{"c":10.2,"h":10.23,"l":9.94,"n":183,"o":9.99,"t":"2026-10-15T13:15:00Z","v":48968,"vw":10.133541},{"c":10.185,"h":10.4,"l":9.89,"n":6329,"o":10.18,"t":"2026-10-15T13:30:00Z","v":1977296,"vw":10.117765},{"c":10.25,"h":10.325,"l":10.09,"n":6810,"o":10.1857,"t":"2026-10-15T13:45:00Z","v":1550226,"vw":10.222491},{"c":10.395,"h":10.45,"l":10.095,"n":6094,"o":10.245,"t":"2026-10-15T14:00:00Z","v":1485701,"vw":10.335139},{"c":10.028,"h":10.5,"l":9.9,"n":7691,"o":10.39,"t":"2026-10-15T14:15:00Z","v":2258204,"vw":10.188295},{"c":10.125,"h":10.135,"l":9.91,"n":3769,"o":10.025,"t":"2026-10-15T14:30:00Z","v":977349,"vw":9.996463},{"c":10.125,"h":10.19,"l":10.015,"n":3134,"o":10.1298,"t":"2026-10-15T14:45:00Z","v":694883,"vw":10.124665},{"c":10.08,"h":10.13,"l":10.01,"n":1989,"o":10.1248,"t":"2026-10-15T15:00:00Z","v":355572,"vw":10.064061},{"c":10.17,"h":10.1799,"l":10.05,"n":2545,"o":10.085,"t":"2026-10-15T15:15:00Z","v":458185,"vw":10.110703},{"c":10.12,"h":10.215,"l":10.115,"n":2064,"o":10.1701,"t":"2026-10-15T15:30:00Z","v":461450,"vw":10.178235},{"c":10.1,"h":10.135,"l":10.045,"n":1823,"o":10.115,"t":"2026-10-15T15:45:00Z","v":354665,"vw":10.084871},{"c":10.11,"h":10.21,"l":10.085,"n":1703,"o":10.1,"t":"2026-10-15T16:00:00Z","v":292516,"vw":10.146242},{"c":9.9899,"h":10.14,"l":9.98,"n":2239,"o":10.11,"t":"2026-10-15T16:15:00Z","v":463028,"vw":10.048406},{"c":10.06,"h":10.085,"l":9.98,"n":1827,"o":9.9895,"t":"2026-10-15T16:30:00Z","v":293682,"vw":10.044773},{"c":10.09,"h":10.105,"l":10.025,"n":1782,"o":10.0674,"t":"2026-10-15T16:45:00Z","v":204908,"vw":10.058224},{"c":10.1,"h":10.125,"l":10.075,"n":1401,"o":10.09,"t":"2026-10-15T17:00:00Z","v":229260,"vw":10.098617},{"c":10.065,"h":10.135,"l":10.03,"n":1204,"o":10.105,"t":"2026-10-15T17:15:00Z","v":179479,"vw":10.08472},{"c":10.055,"h":10.1297,"l":10.05,"n":1636,"o":10.065,"t":"2026-10-15T17:30:00Z","v":314524,"vw":10.092767},{"c":10.095,"h":10.095,"l":10.02,"n":1487,"o":10.055,"t":"2026-10-15T17:45:00Z","v":202707,"vw":10.057647},{"c":10.025,"h":10.1,"l":9.99,"n":1893,"o":10.1,"t":"2026-10-15T18:00:00Z","v":374457,"vw":10.035291},{"c":9.965,"h":10.04,"l":9.95,"n":1616,"o":10.025,"t":"2026-10-15T18:15:00Z","v":309353,"vw":9.98987},{"c":9.87,"h":9.98,"l":9.825,"n":2947,"o":9.965,"t":"2026-10-15T18:30:00Z","v":646992,"vw":9.891979},{"c":9.975,"h":10.0095,"l":9.815,"n":2662,"o":9.865,"t":"2026-10-15T18:45:00Z","v":698493,"vw":9.885744},{"c":10.06,"h":10.06,"l":9.925,"n":2005,"o":9.975,"t":"2026-10-15T19:00:00Z","v":454337,"vw":9.987364},{"c":9.9598,"h":10.085,"l":9.945,"n":2370,"o":10.07,"t":"2026-10-15T19:15:00Z","v":480178,"vw":9.997635},{"c":9.975,"h":10.045,"l":9.92,"n":2964,"o":9.95,"t":"2026-10-15T19:30:00Z","v":536499,"vw":9.984228},{"c":10.02,"h":10.03,"l":9.955,"n":7294,"o":9.975,"t":"2026-10-15T19:45:00Z","v":1647575,"vw":9.997342},{"c":10.028,"h":10.0462,"l":9.99,"n":131,"o":10,"t":"2026-10-15T20:00:00Z","v":1108792,"vw":10.00035},{"c":10.02,"h":10.03,"l":10.02,"n":33,"o":10.02,"t":"2026-10-15T20:15:00Z","v":42436,"vw":10.020324},{"c":10.03,"h":10.04,"l":10.03,"n":14,"o":10.03,"t":"2026-10-15T20:30:00Z","v":7839,"vw":10.032122},{"c":10.02,"h":10.03,"l":10.02,"n":17,"o":10.03,"t":"2026-10-15T20:45:00Z","v":5908,"vw":10.027204},{"c":10,"h":10.02,"l":10,"n":10,"o":10.0006,"t":"2026-10-15T21:00:00Z","v":4813,"vw":10.009165},{"c":10.03,"h":10.03,"l":10.016,"n":13,"o":10.02,"t":"2026-10-15T21:15:00Z","v":3346,"vw":10.0248},{"c":10.0127,"h":10.0346,"l":10.01,"n":12,"o":10.0346,"t":"2026-10-15T21:30:00Z","v":3328,"vw":10.01267},{"c":10.02,"h":10.0383,"l":10.01,"n":12,"o":10.01,"t":"2026-10-15T21:45:00Z","v":16231,"vw":10.014183},{"c":10.02,"h":10.04,"l":10.02,"n":11,"o":10.04,"t":"2026-10-15T22:00:00Z","v":26380,"vw":10.039104},{"c":10.0458,"h":10.05,"l":10.0338,"n":18,"o":10.04,"t":"2026-10-15T22:15:00Z","v":40031,"vw":10.042304},{"c":10.05,"h":10.05,"l":10.04,"n":2,"o":10.04,"t":"2026-10-15T22:45:00Z","v":408,"vw":10.043873},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-10-15T23:00:00Z","v":1002,"vw":10.05},{"c":10.0139,"h":10.04,"l":10,"n":13,"o":10.0231,"t":"2026-10-15T23:15:00Z","v":15506,"vw":10.026757},{"c":10.004,"h":10.02,"l":10.0009,"n":13,"o":10.016,"t":"2026-10-15T23:30:00Z","v":11561,"vw":10.00774},{"c":10,"h":10.0388,"l":10,"n":20,"o":10,"t":"2026-10-15T23:45:00Z","v":14422,"vw":10.00135},{"c":10,"h":10.09,"l":9.952,"n":60,"o":10.02,"t":"2026-10-16T08:00:00Z","v":10216,"vw":10.038127},{"c":10.045,"h":10.045,"l":10.045,"n":1,"o":10.045,"t":"2026-10-16T09:30:00Z","v":100,"vw":10.045},{"c":10,"h":10.02,"l":10,"n":7,"o":10.02,"t":"2026-10-16T10:00:00Z","v":1191,"vw":10.007184},{"c":10.055,"h":10.055,"l":10.055,"n":1,"o":10.055,"t":"2026-10-16T10:45:00Z","v":222,"vw":10.055},{"c":10.02,"h":10.0707,"l":10.02,"n":21,"o":10.0707,"t":"2026-10-16T11:00:00Z","v":12676,"vw":10.048665},{"c":10.03,"h":10.0464,"l":10.03,"n":8,"o":10.0464,"t":"2026-10-16T11:15:00Z","v":1699,"vw":10.033311},{"c":10.02,"h":10.03,"l":10.02,"n":8,"o":10.03,"t":"2026-10-16T11:30:00Z","v":652,"vw":10.026283},{"c":10,"h":10.0692,"l":9.99,"n":33,"o":10.05,"t":"2026-10-16T11:45:00Z","v":23065,"vw":10.037554},{"c":9.97,"h":10,"l":9.96,"n":23,"o":9.99,"t":"2026-10-16T12:00:00Z","v":24944,"vw":9.973786},{"c":9.9327,"h":9.98,"l":9.91,"n":24,"o":9.9662,"t":"2026-10-16T12:15:00Z","v":56751,"vw":9.915149},{"c":9.95,"h":10,"l":9.93,"n":22,"o":9.95,"t":"2026-10-16T12:30:00Z","v":18789,"vw":9.993126},{"c":9.98,"h":10,"l":9.946,"n":25,"o":10,"t":"2026-10-16T12:45:00Z","v":4240,"vw":9.953236},{"c":9.9341,"h":9.99,"l":9.92,"n":45,"o":9.95,"t":"2026-10-16T13:00:00Z","v":25722,"vw":9.946298},{"c":10,"h":10,"l":9.93,"n":56,"o":9.93,"t":"2026-10-16T13:15:00Z","v":10867,"vw":9.960522},{"c":9.755,"h":10.02,"l":9.75,"n":3452,"o":10.02,"t":"2026-10-16T13:30:00Z","v":1069038,"vw":9.907599},{"c":9.54,"h":9.75,"l":9.39,"n":6456,"o":9.75,"t":"2026-10-16T13:45:00Z","v":1729723,"vw":9.508503},{"c":9.615,"h":9.66,"l":9.51,"n":4046,"o":9.545,"t":"2026-10-16T14:00:00Z","v":785631,"vw":9.600894},{"c":9.465,"h":9.66,"l":9.44,"n":2926,"o":9.62,"t":"2026-10-16T14:15:00Z","v":660218,"vw":9.54815},{"c":9.535,"h":9.57,"l":9.4309,"n":2813,"o":9.4642,"t":"2026-10-16T14:30:00Z","v":689768,"vw":9.520222},{"c":9.49,"h":9.56,"l":9.41,"n":3233,"o":9.535,"t":"2026-10-16T14:45:00Z","v":708462,"vw":9.492341},{"c":9.445,"h":9.51,"l":9.37,"n":3556,"o":9.4901,"t":"2026-10-16T15:00:00Z","v":823461,"vw":9.436178},{"c":9.345,"h":9.465,"l":9.315,"n":2215,"o":9.45,"t":"2026-10-16T15:15:00Z","v":718636,"vw":9.362147},{"c":9.395,"h":9.43,"l":9.345,"n":1754,"o":9.345,"t":"2026-10-16T15:30:00Z","v":334050,"vw":9.375245},{"c":9.4102,"h":9.49,"l":9.34,"n":4201,"o":9.395,"t":"2026-10-16T15:45:00Z","v":756338,"vw":9.426283},{"c":9.375,"h":9.415,"l":9.345,"n":1579,"o":9.41,"t":"2026-10-16T16:00:00Z","v":390757,"vw":9.379099},{"c":9.27,"h":9.4,"l":9.27,"n":2308,"o":9.375,"t":"2026-10-16T16:15:00Z","v":535395,"vw":9.330857},{"c":9.295,"h":9.31,"l":9.22,"n":2183,"o":9.275,"t":"2026-10-16T16:30:00Z","v":651276,"vw":9.273942},{"c":9.36,"h":9.37,"l":9.23,"n":1424,"o":9.295,"t":"2026-10-16T16:45:00Z","v":292877,"vw":9.297323},{"c":9.38,"h":9.405,"l":9.29,"n":1601,"o":9.36,"t":"2026-10-16T17:00:00Z","v":278270,"vw":9.34864},{"c":9.48,"h":9.5,"l":9.3514,"n":2523,"o":9.39,"t":"2026-10-16T17:15:00Z","v":629420,"vw":9.420772},{"c":9.52,"h":9.55,"l":9.4701,"n":2090,"o":9.475,"t":"2026-10-16T17:30:00Z","v":399433,"vw":9.512891},{"c":9.525,"h":9.58,"l":9.51,"n":1912,"o":9.515,"t":"2026-10-16T17:45:00Z","v":298311,"vw":9.539818},{"c":9.55,"h":9.57,"l":9.49,"n":1969,"o":9.53,"t":"2026-10-16T18:00:00Z","v":349634,"vw":9.529634},{"c":9.515,"h":9.59,"l":9.475,"n":3015,"o":9.55,"t":"2026-10-16T18:15:00Z","v":585214,"vw":9.521857},{"c":9.505,"h":9.575,"l":9.49,"n":2579,"o":9.515,"t":"2026-10-16T18:30:00Z","v":470342,"vw":9.526301},{"c":9.255,"h":9.53,"l":9.22,"n":3759,"o":9.505,"t":"2026-10-16T18:45:00Z","v":990800,"vw":9.372628},{"c":9.295,"h":9.35,"l":9.085,"n":7453,"o":9.255,"t":"2026-10-16T19:00:00Z","v":2041336,"vw":9.180355},{"c":9.28,"h":9.35,"l":9.265,"n":2632,"o":9.3,"t":"2026-10-16T19:15:00Z","v":728104,"vw":9.300348},{"c":9.075,"h":9.3,"l":9.07,"n":3133,"o":9.285,"t":"2026-10-16T19:30:00Z","v":761048,"vw":9.143017},{"c":9.2,"h":9.2,"l":9.02,"n":8065,"o":9.075,"t":"2026-10-16T19:45:00Z","v":2217626,"vw":9.130694},{"c":9.2682,"h":9.2784,"l":9.1607,"n":94,"o":9.18,"t":"2026-10-16T20:00:00Z","v":1335056,"vw":9.180174},{"c":9.2454,"h":9.2454,"l":9.17,"n":11,"o":9.17,"t":"2026-10-16T20:15:00Z","v":7347,"vw":9.182498},{"c":9.2,"h":9.27,"l":9.2,"n":49,"o":9.2687,"t":"2026-10-16T20:45:00Z","v":8836,"vw":9.231891},{"c":9.218,"h":9.249,"l":9.21,"n":15,"o":9.249,"t":"2026-10-16T21:00:00Z","v":3963,"vw":9.215653},{"c":9.25,"h":9.25,"l":9.22,"n":2,"o":9.22,"t":"2026-10-16T21:15:00Z","v":9572,"vw":9.245073},{"c":9.2,"h":9.23,"l":9.18,"n":22,"o":9.23,"t":"2026-10-16T21:30:00Z","v":26690,"vw":9.184741},{"c":9.2223,"h":9.2223,"l":9.18,"n":10,"o":9.19,"t":"2026-10-16T21:45:00Z","v":5125,"vw":9.190241},{"c":9.184,"h":9.1969,"l":9.18,"n":7,"o":9.1805,"t":"2026-10-16T22:00:00Z","v":6149,"vw":9.185294},{"c":9.18,"h":9.18,"l":9.15,"n":9,"o":9.18,"t":"2026-10-16T22:15:00Z","v":1380,"vw":9.161802},{"c":9.1746,"h":9.2294,"l":9.16,"n":6,"o":9.17,"t":"2026-10-16T22:30:00Z","v":6555,"vw":9.174139},{"c":9.16,"h":9.17,"l":9.16,"n":4,"o":9.17,"t":"2026-10-16T22:45:00Z","v":376,"vw":9.165588},{"c":9.2,"h":9.25,"l":9.1609,"n":5,"o":9.1779,"t":"2026-10-16T23:00:00Z","v":3400,"vw":9.226944},{"c":9.16,"h":9.2322,"l":9.16,"n":7,"o":9.2322,"t":"2026-10-16T23:15:00Z","v":1373,"vw":9.177582},{"c":9.18,"h":9.18,"l":9.16,"n":15,"o":9.16,"t":"2026-10-16T23:30:00Z","v":4360,"vw":9.172471},{"c":9.1707,"h":9.24,"l":9.16,"n":15,"o":9.1671,"t":"2026-10-16T23:45:00Z","v":5213,"vw":9.196063},{"c":9.18,"h":9.24,"l":9.17,"n":55,"o":9.17,"t":"2026-10-19T08:00:00Z","v":12082,"vw":9.191074},{"c":9.1807,"h":9.1807,"l":9.1807,"n":1,"o":9.1807,"t":"2026-10-19T08:45:00Z","v":390,"vw":9.1807},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-19T09:00:00Z","v":529,"vw":9.18},{"c":9.179,"h":9.179,"l":9.179,"n":1,"o":9.179,"t":"2026-10-19T09:15:00Z","v":100,"vw":9.179},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-19T09:30:00Z","v":701,"vw":9.17},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-19T10:15:00Z","v":500,"vw":9.2},{"c":9.24,"h":9.24,"l":9.2,"n":3,"o":9.2,"t":"2026-10-19T10:45:00Z","v":450,"vw":9.219512},{"c":9.25,"h":9.28,"l":9.22,"n":23,"o":9.22,"t":"2026-10-19T11:00:00Z","v":11800,"vw":9.251543},{"c":9.185,"h":9.2493,"l":9.185,"n":16,"o":9.2493,"t":"2026-10-19T11:15:00Z","v":1538,"vw":9.211975},{"c":9.195,"h":9.2,"l":9.1659,"n":37,"o":9.2,"t":"2026-10-19T11:30:00Z","v":14287,"vw":9.186651},{"c":9.1959,"h":9.2,"l":9.16,"n":17,"o":9.198,"t":"2026-10-19T11:45:00Z","v":5035,"vw":9.18242},{"c":9.1635,"h":9.1857,"l":9.1616,"n":58,"o":9.1616,"t":"2026-10-19T12:00:00Z","v":19130,"vw":9.170083},{"c":9.2,"h":9.21,"l":9.17,"n":39,"o":9.18,"t":"2026-10-19T12:15:00Z","v":14075,"vw":9.193669},{"c":9.22,"h":9.22,"l":9.16,"n":29,"o":9.2091,"t":"2026-10-19T12:30:00Z","v":9800,"vw":9.205914},{"c":9.2253,"h":9.24,"l":9.17,"n":19,"o":9.17,"t":"2026-10-19T12:45:00Z","v":8081,"vw":9.20215},{"c":9.2316,"h":9.265,"l":9.2223,"n":39,"o":9.2223,"t":"2026-10-19T13:00:00Z","v":8037,"vw":9.248879},{"c":9.18,"h":9.245,"l":9.17,"n":50,"o":9.2301,"t":"2026-10-19T13:15:00Z","v":16628,"vw":9.225266},{"c":9.215,"h":9.6972,"l":9.15,"n":5663,"o":9.19,"t":"2026-10-19T13:30:00Z","v":1626756,"vw":9.384894},{"c":8.765,"h":9.24,"l":8.72,"n":7183,"o":9.21,"t":"2026-10-19T13:45:00Z","v":1796702,"vw":8.841124},{"c":8.6,"h":8.77,"l":8.47,"n":8487,"o":8.765,"t":"2026-10-19T14:00:00Z","v":1875721,"vw":8.581958},{"c":8.595,"h":8.7,"l":8.55,"n":4029,"o":8.6,"t":"2026-10-19T14:15:00Z","v":702966,"vw":8.602813},{"c":8.331,"h":8.59,"l":8.305,"n":5395,"o":8.59,"t":"2026-10-19T14:30:00Z","v":1429803,"vw":8.425607},{"c":8.48,"h":8.48,"l":8.33,"n":3551,"o":8.33,"t":"2026-10-19T14:45:00Z","v":838032,"vw":8.434623},{"c":8.465,"h":8.495,"l":8.43,"n":2355,"o":8.48,"t":"2026-10-19T15:00:00Z","v":486542,"vw":8.458804},{"c":8.555,"h":8.565,"l":8.47,"n":2473,"o":8.47,"t":"2026-10-19T15:15:00Z","v":460208,"vw":8.520919},{"c":8.615,"h":8.68,"l":8.545,"n":2784,"o":8.555,"t":"2026-10-19T15:30:00Z","v":691653,"vw":8.617583},{"c":8.67,"h":8.675,"l":8.585,"n":2363,"o":8.61,"t":"2026-10-19T15:45:00Z","v":459570,"vw":8.624441},{"c":8.735,"h":8.745,"l":8.615,"n":2357,"o":8.67,"t":"2026-10-19T16:00:00Z","v":402103,"vw":8.672654},{"c":8.695,"h":8.795,"l":8.6901,"n":1960,"o":8.735,"t":"2026-10-19T16:15:00Z","v":357915,"vw":8.735462},{"c":8.67,"h":8.709,"l":8.67,"n":1697,"o":8.695,"t":"2026-10-19T16:30:00Z","v":225705,"vw":8.685348},{"c":8.631,"h":8.67,"l":8.6,"n":1454,"o":8.665,"t":"2026-10-19T16:45:00Z","v":288254,"vw":8.632339},{"c":8.6299,"h":8.66,"l":8.61,"n":1382,"o":8.63,"t":"2026-10-19T17:00:00Z","v":206707,"vw":8.63203},{"c":8.66,"h":8.66,"l":8.61,"n":1345,"o":8.625,"t":"2026-10-19T17:15:00Z","v":232287,"vw":8.634846},{"c":8.575,"h":8.665,"l":8.57,"n":1611,"o":8.66,"t":"2026-10-19T17:30:00Z","v":329831,"vw":8.62239},{"c":8.56,"h":8.5899,"l":8.525,"n":1381,"o":8.575,"t":"2026-10-19T17:45:00Z","v":208967,"vw":8.553854},{"c":8.535,"h":8.5777,"l":8.52,"n":1512,"o":8.565,"t":"2026-10-19T18:00:00Z","v":245068,"vw":8.548229},{"c":8.58,"h":8.595,"l":8.52,"n":1697,"o":8.535,"t":"2026-10-19T18:15:00Z","v":401289,"vw":8.545625},{"c":8.63,"h":8.63,"l":8.5414,"n":1990,"o":8.58,"t":"2026-10-19T18:30:00Z","v":402200,"vw":8.580854},{"c":8.625,"h":8.64,"l":8.5701,"n":1678,"o":8.6299,"t":"2026-10-19T18:45:00Z","v":319714,"vw":8.607868},{"c":8.585,"h":8.68,"l":8.58,"n":1742,"o":8.625,"t":"2026-10-19T19:00:00Z","v":440102,"vw":8.637687},{"c":8.57,"h":8.65,"l":8.56,"n":2497,"o":8.585,"t":"2026-10-19T19:15:00Z","v":503166,"vw":8.603301},{"c":8.55,"h":8.6199,"l":8.54,"n":3555,"o":8.57,"t":"2026-10-19T19:30:00Z","v":797478,"vw":8.576907},{"c":8.43,"h":8.5577,"l":8.4,"n":8810,"o":8.545,"t":"2026-10-19T19:45:00Z","v":1994545,"vw":8.453874},{"c":8.46,"h":8.5,"l":8.42,"n":67,"o":8.42,"t":"2026-10-19T20:00:00Z","v":1566546,"vw":8.420207},{"c":8.48,"h":8.48,"l":8.42,"n":34,"o":8.46,"t":"2026-10-19T20:15:00Z","v":7612,"vw":8.455447},{"c":8.45,"h":8.48,"l":8.4,"n":88,"o":8.43,"t":"2026-10-19T20:30:00Z","v":85126,"vw":8.405143},{"c":8.48,"h":8.5,"l":8.41,"n":9,"o":8.4112,"t":"2026-10-19T20:45:00Z","v":1785,"vw":8.429414},{"c":8.44,"h":8.4861,"l":8.42,"n":15,"o":8.42,"t":"2026-10-19T21:00:00Z","v":1971,"vw":8.448585},{"c":8.4,"h":8.42,"l":8.4,"n":6,"o":8.4,"t":"2026-10-19T21:15:00Z","v":1762,"vw":8.402857},{"c":8.4,"h":8.42,"l":8.4,"n":38,"o":8.4006,"t":"2026-10-19T21:30:00Z","v":4249,"vw":8.404118},{"c":8.3957,"h":8.41,"l":8.39,"n":22,"o":8.41,"t":"2026-10-19T21:45:00Z","v":6997,"vw":8.405526},{"c":8.4192,"h":8.4192,"l":8.41,"n":12,"o":8.4163,"t":"2026-10-19T22:00:00Z","v":1057,"vw":8.414746},{"c":8.39,"h":8.42,"l":8.39,"n":14,"o":8.42,"t":"2026-10-19T22:15:00Z","v":3400,"vw":8.407515},{"c":8.3935,"h":8.42,"l":8.39,"n":20,"o":8.4,"t":"2026-10-19T22:30:00Z","v":12621,"vw":8.409683},{"c":8.4788,"h":8.4788,"l":8.4017,"n":15,"o":8.41,"t":"2026-10-19T22:45:00Z","v":4351,"vw":8.421334},{"c":8.4282,"h":8.4349,"l":8.4,"n":10,"o":8.4349,"t":"2026-10-19T23:00:00Z","v":6065,"vw":8.40603},{"c":8.4285,"h":8.4366,"l":8.4,"n":13,"o":8.4,"t":"2026-10-19T23:15:00Z","v":2553,"vw":8.410088},{"c":8.42,"h":8.4292,"l":8.42,"n":9,"o":8.42,"t":"2026-10-19T23:30:00Z","v":2315,"vw":8.427606},{"c":8.4,"h":8.43,"l":8.4,"n":15,"o":8.418,"t":"2026-10-19T23:45:00Z","v":14438,"vw":8.422048},{"c":8.36,"h":8.42,"l":8.3,"n":55,"o":8.42,"t":"2026-10-20T08:00:00Z","v":11720,"vw":8.334491},{"c":8.4,"h":8.42,"l":8.4,"n":7,"o":8.42,"t":"2026-10-20T08:15:00Z","v":2581,"vw":8.401772},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-20T09:15:00Z","v":200,"vw":8.31},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-20T09:30:00Z","v":121,"vw":8.36},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-20T09:45:00Z","v":100,"vw":8.36},{"c":8.3106,"h":8.4,"l":8.3106,"n":58,"o":8.4,"t":"2026-10-20T11:00:00Z","v":20932,"vw":8.335442},{"c":8.2631,"h":8.32,"l":8.25,"n":42,"o":8.32,"t":"2026-10-20T11:15:00Z","v":7232,"vw":8.288119},{"c":8.301,"h":8.355,"l":8.27,"n":49,"o":8.27,"t":"2026-10-20T11:30:00Z","v":12003,"vw":8.295163},{"c":8.3,"h":8.42,"l":8.3,"n":14,"o":8.3,"t":"2026-10-20T11:45:00Z","v":6404,"vw":8.324095},{"c":8.2839,"h":8.36,"l":8.27,"n":8,"o":8.3,"t":"2026-10-20T12:00:00Z","v":12463,"vw":8.275428},{"c":8.27,"h":8.3,"l":8.27,"n":23,"o":8.3,"t":"2026-10-20T12:15:00Z","v":269950,"vw":8.282508},{"c":8.34,"h":8.35,"l":8.27,"n":38,"o":8.2711,"t":"2026-10-20T12:30:00Z","v":42020,"vw":8.289263},{"c":8.33,"h":8.34,"l":8.3049,"n":14,"o":8.34,"t":"2026-10-20T12:45:00Z","v":5851,"vw":8.323918},{"c":8.3395,"h":8.34,"l":8.32,"n":34,"o":8.32,"t":"2026-10-20T13:00:00Z","v":25018,"vw":8.328563},{"c":8.32,"h":8.34,"l":8.26,"n":99,"o":8.34,"t":"2026-10-20T13:15:00Z","v":33123,"vw":8.300113},{"c":8.425,"h":8.445,"l":8.11,"n":3566,"o":8.31,"t":"2026-10-20T13:30:00Z","v":1016710,"vw":8.320225},{"c":8.515,"h":8.549,"l":8.305,"n":3039,"o":8.42,"t":"2026-10-20T13:45:00Z","v":498184,"vw":8.426788},{"c":8.628,"h":8.63,"l":8.49,"n":2838,"o":8.5199,"t":"2026-10-20T14:00:00Z","v":690648,"vw":8.574068},{"c":8.725,"h":8.735,"l":8.6,"n":3296,"o":8.625,"t":"2026-10-20T14:15:00Z","v":685475,"vw":8.676109},{"c":8.69,"h":8.74,"l":8.66,"n":2563,"o":8.73,"t":"2026-10-20T14:30:00Z","v":544245,"vw":8.703431},{"c":8.68,"h":8.75,"l":8.62,"n":3470,"o":8.685,"t":"2026-10-20T14:45:00Z","v":738273,"vw":8.680847},{"c":8.5677,"h":8.69,"l":8.53,"n":2453,"o":8.68,"t":"2026-10-20T15:00:00Z","v":540117,"vw":8.619485},{"c":8.6727,"h":8.68,"l":8.54,"n":2047,"o":8.565,"t":"2026-10-20T15:15:00Z","v":348756,"vw":8.615165},{"c":8.685,"h":8.719,"l":8.61,"n":1645,"o":8.675,"t":"2026-10-20T15:30:00Z","v":247767,"vw":8.66138},{"c":8.8197,"h":8.865,"l":8.63,"n":2605,"o":8.685,"t":"2026-10-20T15:45:00Z","v":480249,"vw":8.743454},{"c":8.805,"h":8.83,"l":8.765,"n":1837,"o":8.815,"t":"2026-10-20T16:00:00Z","v":233468,"vw":8.797956},{"c":8.825,"h":8.83,"l":8.7112,"n":2059,"o":8.805,"t":"2026-10-20T16:15:00Z","v":277827,"vw":8.762068},{"c":8.825,"h":8.885,"l":8.82,"n":2409,"o":8.825,"t":"2026-10-20T16:30:00Z","v":392821,"vw":8.856161},{"c":8.77,"h":8.825,"l":8.76,"n":1280,"o":8.825,"t":"2026-10-20T16:45:00Z","v":201620,"vw":8.789328},{"c":8.82,"h":8.83,"l":8.77,"n":1493,"o":8.775,"t":"2026-10-20T17:00:00Z","v":193141,"vw":8.798336},{"c":8.86,"h":8.9,"l":8.8123,"n":1566,"o":8.8123,"t":"2026-10-20T17:15:00Z","v":242374,"vw":8.863194},{"c":8.825,"h":8.8868,"l":8.82,"n":1541,"o":8.865,"t":"2026-10-20T17:30:00Z","v":238112,"vw":8.861251},{"c":8.81,"h":8.85,"l":8.8,"n":1460,"o":8.825,"t":"2026-10-20T17:45:00Z","v":273284,"vw":8.823735},{"c":8.855,"h":8.8799,"l":8.795,"n":1672,"o":8.81,"t":"2026-10-20T18:00:00Z","v":425403,"vw":8.848717},{"c":8.82,"h":8.88,"l":8.81,"n":2253,"o":8.855,"t":"2026-10-20T18:15:00Z","v":506756,"vw":8.842303},{"c":8.765,"h":8.835,"l":8.76,"n":1899,"o":8.825,"t":"2026-10-20T18:30:00Z","v":428793,"vw":8.805688},{"c":8.8,"h":8.835,"l":8.75,"n":1334,"o":8.76,"t":"2026-10-20T18:45:00Z","v":207956,"vw":8.803213},{"c":8.87,"h":8.9,"l":8.8,"n":1576,"o":8.805,"t":"2026-10-20T19:00:00Z","v":287612,"vw":8.858471},{"c":8.825,"h":8.88,"l":8.82,"n":1803,"o":8.87,"t":"2026-10-20T19:15:00Z","v":336378,"vw":8.850061},{"c":8.825,"h":8.845,"l":8.75,"n":2468,"o":8.825,"t":"2026-10-20T19:30:00Z","v":493155,"vw":8.795268},{"c":8.785,"h":8.8975,"l":8.77,"n":7586,"o":8.825,"t":"2026-10-20T19:45:00Z","v":1699973,"vw":8.816113},{"c":8.78,"h":8.8613,"l":8.77,"n":65,"o":8.785,"t":"2026-10-20T20:00:00Z","v":1271071,"vw":8.770186},{"c":8.79,"h":8.83,"l":8.78,"n":10,"o":8.79,"t":"2026-10-20T20:15:00Z","v":2176,"vw":8.807307},{"c":8.78,"h":8.8,"l":8.73,"n":35,"o":8.7877,"t":"2026-10-20T20:30:00Z","v":12963,"vw":8.758976},{"c":8.7624,"h":8.7624,"l":8.75,"n":3,"o":8.75,"t":"2026-10-20T20:45:00Z","v":4857,"vw":8.750511},{"c":8.8182,"h":8.8182,"l":8.7502,"n":11,"o":8.79,"t":"2026-10-20T21:00:00Z","v":2604,"vw":8.762952},{"c":8.7858,"h":8.82,"l":8.7858,"n":2,"o":8.82,"t":"2026-10-20T21:15:00Z","v":401,"vw":8.794329},{"c":8.7807,"h":8.79,"l":8.7377,"n":49,"o":8.75,"t":"2026-10-20T21:30:00Z","v":7692,"vw":8.751227},{"c":8.73,"h":8.75,"l":8.73,"n":5,"o":8.75,"t":"2026-10-20T21:45:00Z","v":688,"vw":8.73438},{"c":8.78,"h":8.78,"l":8.73,"n":4,"o":8.7398,"t":"2026-10-20T22:00:00Z","v":6306,"vw":8.777812},{"c":8.79,"h":8.805,"l":8.79,"n":6,"o":8.805,"t":"2026-10-20T22:15:00Z","v":2660,"vw":8.799786},{"c":8.7705,"h":8.78,"l":8.7705,"n":5,"o":8.78,"t":"2026-10-20T22:30:00Z","v":3002,"vw":8.776983},{"c":8.78,"h":8.78,"l":8.7714,"n":3,"o":8.7714,"t":"2026-10-20T22:45:00Z","v":2491,"vw":8.778274},{"c":8.74,"h":8.78,"l":8.74,"n":3,"o":8.76,"t":"2026-10-20T23:00:00Z","v":1159,"vw":8.76761},{"c":8.7412,"h":8.83,"l":8.7412,"n":2,"o":8.83,"t":"2026-10-20T23:15:00Z","v":5200,"vw":8.826585},{"c":8.76,"h":8.83,"l":8.74,"n":9,"o":8.7402,"t":"2026-10-20T23:30:00Z","v":3508,"vw":8.793743},{"c":8.814,"h":8.83,"l":8.75,"n":9,"o":8.83,"t":"2026-10-20T23:45:00Z","v":2241,"vw":8.814691},{"c":8.79,"h":8.79,"l":8.68,"n":14,"o":8.68,"t":"2026-10-21T08:00:00Z","v":1307,"vw":8.755804},{"c":8.78,"h":8.8,"l":8.78,"n":4,"o":8.8,"t":"2026-10-21T10:00:00Z","v":541,"vw":8.788},{"c":8.8,"h":8.805,"l":8.8,"n":3,"o":8.805,"t":"2026-10-21T10:15:00Z","v":455,"vw":8.802797},{"c":8.78,"h":8.8,"l":8.78,"n":3,"o":8.8,"t":"2026-10-21T10:30:00Z","v":429,"vw":8.790283},{"c":8.91,"h":8.91,"l":8.81,"n":35,"o":8.81,"t":"2026-10-21T10:45:00Z","v":5808,"vw":8.84898},{"c":8.8946,"h":8.92,"l":8.81,"n":29,"o":8.91,"t":"2026-10-21T11:00:00Z","v":4601,"vw":8.858528},{"c":8.77,"h":8.82,"l":8.77,"n":28,"o":8.82,"t":"2026-10-21T11:15:00Z","v":17541,"vw":8.800825},{"c":8.88,"h":8.89,"l":8.79,"n":29,"o":8.79,"t":"2026-10-21T11:30:00Z","v":5666,"vw":8.847973},{"c":8.883,"h":8.89,"l":8.81,"n":21,"o":8.83,"t":"2026-10-21T11:45:00Z","v":3461,"vw":8.855323},{"c":8.86,"h":8.89,"l":8.82,"n":18,"o":8.86,"t":"2026-10-21T12:00:00Z","v":7764,"vw":8.884211},{"c":8.87,"h":8.9,"l":8.86,"n":34,"o":8.8926,"t":"2026-10-21T12:15:00Z","v":6333,"vw":8.875424},{"c":8.8769,"h":8.8795,"l":8.83,"n":29,"o":8.8793,"t":"2026-10-21T12:30:00Z","v":3600,"vw":8.867186},{"c":8.8678,"h":8.88,"l":8.86,"n":12,"o":8.86,"t":"2026-10-21T12:45:00Z","v":3139,"vw":8.871373},{"c":8.8627,"h":8.87,"l":8.85,"n":23,"o":8.868,"t":"2026-10-21T13:00:00Z","v":6268,"vw":8.856447},{"c":8.78,"h":8.92,"l":8.78,"n":215,"o":8.86,"t":"2026-10-21T13:15:00Z","v":43641,"vw":8.863949},{"c":8.76,"h":8.99,"l":8.64,"n":2633,"o":8.78,"t":"2026-10-21T13:30:00Z","v":1087576,"vw":8.800812},{"c":8.66,"h":8.78,"l":8.6,"n":2311,"o":8.77,"t":"2026-10-21T13:45:00Z","v":507563,"vw":8.67923},{"c":8.585,"h":8.68,"l":8.535,"n":3003,"o":8.66,"t":"2026-10-21T14:00:00Z","v":538115,"vw":8.589605},{"c":8.5905,"h":8.63,"l":8.555,"n":1808,"o":8.585,"t":"2026-10-21T14:15:00Z","v":307493,"vw":8.58992},{"c":8.545,"h":8.66,"l":8.535,"n":2205,"o":8.6,"t":"2026-10-21T14:30:00Z","v":384219,"vw":8.582056},{"c":8.515,"h":8.55,"l":8.48,"n":1785,"o":8.5499,"t":"2026-10-21T14:45:00Z","v":404645,"vw":8.517577},{"c":8.5275,"h":8.55,"l":8.47,"n":1874,"o":8.51,"t":"2026-10-21T15:00:00Z","v":321061,"vw":8.513427},{"c":8.485,"h":8.56,"l":8.475,"n":1451,"o":8.53,"t":"2026-10-21T15:15:00Z","v":286241,"vw":8.525656},{"c":8.385,"h":8.48,"l":8.335,"n":3060,"o":8.48,"t":"2026-10-21T15:30:00Z","v":797218,"vw":8.3935},{"c":8.4,"h":8.405,"l":8.36,"n":1775,"o":8.385,"t":"2026-10-21T15:45:00Z","v":326420,"vw":8.382919},{"c":8.3658,"h":8.42,"l":8.36,"n":1617,"o":8.395,"t":"2026-10-21T16:00:00Z","v":313621,"vw":8.388724},{"c":8.365,"h":8.3799,"l":8.33,"n":1543,"o":8.365,"t":"2026-10-21T16:15:00Z","v":262726,"vw":8.357502},{"c":8.375,"h":8.4099,"l":8.32,"n":1510,"o":8.365,"t":"2026-10-21T16:30:00Z","v":250307,"vw":8.353392},{"c":8.395,"h":8.445,"l":8.37,"n":1585,"o":8.375,"t":"2026-10-21T16:45:00Z","v":265684,"vw":8.402686},{"c":8.465,"h":8.49,"l":8.375,"n":1785,"o":8.395,"t":"2026-10-21T17:00:00Z","v":330753,"vw":8.444696},{"c":8.5613,"h":8.58,"l":8.44,"n":1993,"o":8.46,"t":"2026-10-21T17:15:00Z","v":430277,"vw":8.524053},{"c":8.605,"h":8.69,"l":8.55,"n":2187,"o":8.565,"t":"2026-10-21T17:30:00Z","v":528160,"vw":8.616918},{"c":8.575,"h":8.605,"l":8.53,"n":1186,"o":8.6002,"t":"2026-10-21T17:45:00Z","v":298089,"vw":8.557045}],"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":0.2796613843531585,"strike":12.046613843531585,"iv":2.6769302163589757,"gamma":0.20235216217905377,"theta":-0.08425876756699789,"vega":0.0011315800483818386,"rho":0.00004387402495887152,"breakevenPct":43.746649887868735},{"delta":0.15,"premium":1.075,"strike":19.29325569627275,"iv":8,"gamma":0.04490453994448272,"theta":-0.28947803944813405,"vega":0.0015126148620357449,"rho":0.00005557169396913394,"breakevenPct":137.5306786737347},{"delta":0.2,"premium":1.075,"strike":17.146714365196267,"iv":8,"gamma":0.05391789487371753,"theta":-0.34758281720536943,"vega":0.0018162308135546705,"rho":0.00007258870386961729,"breakevenPct":112.49812670782819},{"delta":0.25,"premium":1.075,"strike":15.493695602685785,"iv":8,"gamma":0.06121386157342249,"theta":-0.39461641645214146,"vega":0.0020619963347366234,"rho":0.00008898284408518702,"breakevenPct":93.22093997301207},{"delta":0.3,"premium":1.075,"strike":14.151238502739394,"iv":8,"gamma":0.06695434305189238,"theta":-0.43162254825819646,"vega":0.0022553651480082836,"rho":0.00010472893699970073,"breakevenPct":77.5654635887976},{"delta":0.35,"premium":1.0020690108152428,"strike":13.013793405434953,"iv":7.332010483858972,"gamma":0.11623529448024728,"theta":-0.4116570924849132,"vega":0.002357913856195114,"rho":0.00012690846866819048,"breakevenPct":63.45029056851539},{"delta":0.4,"premium":0.8404001925690051,"strike":11.936001283793367,"iv":5.851253443778032,"gamma":0.21973689560721793,"theta":-0.33038749064992906,"vega":0.0023918408246299005,"rho":0.00015749286407282803,"breakevenPct":48.995935584400854},{"delta":0.45,"premium":0.6787313743227676,"strike":10.858209162151784,"iv":4.370496403697093,"gamma":0.3232384967341885,"theta":-0.24911788881494504,"vega":0.0024257677930646874,"rho":0.00018807725947746556,"breakevenPct":34.541580600286316},{"delta":0.5,"premium":0.5170625560765301,"strike":9.780417040510201,"iv":2.8897393636161555,"gamma":0.42674009786115896,"theta":-0.16784828697996101,"vega":0.002459694761499474,"rho":0.0002186616548821031,"breakevenPct":20.087225616171793},{"delta":0.55,"premium":0.3553937378302925,"strike":8.702624918868617,"iv":1.4089823235352155,"gamma":0.5302416989881296,"theta":-0.08657868514497691,"vega":0.0024936217299342603,"rho":0.00024924605028674065,"breakevenPct":5.632870632057248},{"delta":0.6,"premium":0.6051147042810809,"strike":8.266571079765766,"iv":1.7210731973637323,"gamma":0.45366800862056744,"theta":-0.09835803625773216,"vega":0.0024143122606549126,"rho":0.00025913282028823157,"breakevenPct":3.4598925253276627},{"delta":0.65,"premium":0.9500835519178805,"strike":7.979097040068433,"iv":2.4482569379594628,"gamma":0.3354020093848129,"theta":-0.1316807410086339,"vega":0.00230878548806244,"rho":0.000264227529235792,"breakevenPct":4.130385912376839},{"delta":0.7,"premium":1.2950523995546794,"strike":7.6916230003711,"iv":3.1754406785551916,"gamma":0.21713601014905864,"theta":-0.16500344575953554,"vega":0.002203258715469968,"rho":0.00026932223818335244,"breakevenPct":4.800879299426015},{"delta":0.75,"premium":1.7551388279984559,"strike":7.275474314147848,"iv":4.086271595090558,"gamma":0.12427579746993675,"theta":-0.19815678045286278,"vega":0.0020524639991346487,"rho":0.00026773612850725646,"breakevenPct":5.313272794709096},{"delta":0.8,"premium":2.4453654446421362,"strike":6.602082493032062,"iv":5.364245352335856,"gamma":0.08220619781901739,"theta":-0.23097151476341288,"vega":0.0018111707419216354,"rho":0.0002527938933410345,"breakevenPct":5.509596940806996},{"delta":0.85,"premium":3.1629792171616455,"strike":5.870207828383544,"iv":6.489707631437116,"gamma":0.05371017705931821,"theta":-0.23875497070693796,"vega":0.0014846452325061122,"rho":0.0002362707773403155,"breakevenPct":5.343289160876853},{"delta":0.9,"premium":3.188399104439103,"strike":5.6160089556089705,"iv":5.268588460732391,"gamma":0.04931483286892589,"theta":-0.14784280230128616,"vega":0.0011100751070937458,"rho":0.00025939366275248756,"breakevenPct":2.6753126536218534}],"put":[{"delta":0.1,"premium":0.9214314294540595,"strike":4.733761037356255,"iv":8,"gamma":0.033679504590834165,"theta":-0.21711561838942728,"vega":0.0011344981877797016,"rho":-0.00006782075159643305,"breakevenPct":55.54134568044086},{"delta":0.15,"premium":1.0746854988590484,"strike":5.499475831431747,"iv":8,"gamma":0.04491409449950346,"theta":-0.2895396330834018,"vega":0.0015129367083778385,"rho":-0.00010493733968703447,"breakevenPct":48.398946558918965},{"delta":0.2,"premium":0.24437424544708702,"strike":7.11251509105826,"iv":3.2460794804425985,"gamma":0.16456390979148333,"theta":-0.13389930249071272,"vega":0.0017703856140255955,"rho":-0.00011241597205548782,"breakevenPct":19.90506302494259},{"delta":0.25,"premium":0.22929944200356528,"strike":7.414011159928695,"iv":2.7227897193729333,"gamma":0.28930013104496366,"theta":-0.11605938452228318,"vega":0.0019289285053716199,"rho":-0.00013637229279279934,"breakevenPct":16.213274426529104},{"delta":0.3,"premium":0.21422463856004356,"strike":7.715507228799129,"iv":2.1994999583032686,"gamma":0.41403635229844404,"theta":-0.09821946655385365,"vega":0.0020874713967176444,"rho":-0.00016032861353011086,"breakevenPct":12.521485828115619},{"delta":0.35,"premium":0.19914983511652182,"strike":8.017003297669564,"iv":1.6762101972336036,"gamma":0.5387725735519244,"theta":-0.08037954858542412,"vega":0.0022460142880636686,"rho":-0.00018428493426742238,"breakevenPct":8.829697229702136},{"delta":0.4,"premium":0.18407503167300004,"strike":8.31849936654,"iv":1.1529204361639378,"gamma":0.6635087948054049,"theta":-0.06253963061699457,"vega":0.0024045571794096936,"rho":-0.00020824125500473392,"breakevenPct":5.137908631288646},{"delta":0.45,"premium":0.4882717741453019,"strike":8.779350626626384,"iv":1.274086677654735,"gamma":0.686632991827186,"theta":-0.07561219778583324,"vega":0.0024858129658927187,"rho":-0.00025025822813478055,"breakevenPct":3.3110337903080813},{"delta":0.5,"premium":1.275386784560632,"strike":9.481236623175086,"iv":2.370033103922912,"gamma":0.5560626195336835,"theta":-0.13544184046380608,"vega":0.0024501671515528155,"rho":-0.0003195930724719289,"breakevenPct":4.304958150268757},{"delta":0.55,"premium":2.062501794975963,"strike":10.18312261972379,"iv":3.4659795301910896,"gamma":0.4254922472401809,"theta":-0.195271483141779,"vega":0.0024145213372129123,"rho":-0.0003889279168090774,"breakevenPct":5.298882510229433},{"delta":0.6,"premium":2.8496168053912916,"strike":10.88500861627249,"iv":4.561925956459265,"gamma":0.2949218749466787,"theta":-0.25510112581975175,"vega":0.0023788755228730096,"rho":-0.00045826276114622566,"breakevenPct":6.292806870190106},{"delta":0.65,"premium":3.6367318158066224,"strike":11.586894612821192,"iv":5.657872382727444,"gamma":0.1643515026531761,"theta":-0.3149307684977247,"vega":0.0023432297085331064,"rho":-0.0005275976054833743,"breakevenPct":7.286731230150783},{"delta":0.7,"premium":2.621341934849448,"strike":10.746341934849449,"iv":4.313161108155508,"gamma":0.12455031941627166,"theta":-0.23138170998864632,"vega":0.0022560338524972084,"rho":-0.0004941265799009705,"breakevenPct":5.247813411078709},{"delta":0.75,"premium":2.8578999401241356,"strike":11.127428517405235,"iv":3.4061620787719606,"gamma":0.38107012869736545,"theta":-0.17247772061073172,"vega":0.0020477621469597407,"rho":-0.0005290788446835443,"breakevenPct":3.562348952990087},{"delta":0.8,"premium":3.339646349907488,"strike":11.66620451725677,"iv":4.003844644733089,"gamma":0.10867242857338469,"theta":-0.17142879309244796,"vega":0.001814451290346033,"rho":-0.0005843703257098656,"breakevenPct":2.8972808472386915},{"delta":0.85,"premium":7.203927449418773,"strike":15.567056100359643,"iv":5.500041315743738,"gamma":0.07371681259050678,"theta":-0.18085315726935725,"vega":0.0014763038715565951,"rho":-0.0008300559388456697,"breakevenPct":2.4708029044796245},{"delta":0.9,"premium":11.068208548930064,"strike":19.467907683462528,"iv":6.99623798675439,"gamma":0.038761196607628765,"theta":-0.19027752144626653,"vega":0.0011381564527671566,"rho":-0.0010757415519814743,"breakevenPct":2.044324961720557}]},"raw":{"call":[{"delta":0.1,"premium":0.2796613843531585,"strike":12.046613843531585,"iv":2.6769302163589757,"gamma":0.20235216217905377,"theta":-0.08425876756699789,"vega":0.0011315800483818386,"rho":0.00004387402495887152,"breakevenPct":43.746649887868735},{"delta":0.15,"premium":1.075,"strike":19.29325569627275,"iv":8,"gamma":0.04490453994448272,"theta":-0.28947803944813405,"vega":0.0015126148620357449,"rho":0.00005557169396913394,"breakevenPct":137.5306786737347},{"delta":0.2,"premium":1.075,"strike":17.146714365196267,"iv":8,"gamma":0.05391789487371753,"theta":-0.34758281720536943,"vega":0.0018162308135546705,"rho":0.00007258870386961729,"breakevenPct":112.49812670782819},{"delta":0.25,"premium":1.075,"strike":15.493695602685785,"iv":8,"gamma":0.06121386157342249,"theta":-0.39461641645214146,"vega":0.0020619963347366234,"rho":0.00008898284408518702,"breakevenPct":93.22093997301207},{"delta":0.3,"premium":1.075,"strike":14.151238502739394,"iv":8,"gamma":0.06695434305189238,"theta":-0.43162254825819646,"vega":0.0022553651480082836,"rho":0.00010472893699970073,"breakevenPct":77.5654635887976},{"delta":0.35,"premium":1.0020690108152428,"strike":13.013793405434953,"iv":7.332010483858972,"gamma":0.11623529448024728,"theta":-0.4116570924849132,"vega":0.002357913856195114,"rho":0.00012690846866819048,"breakevenPct":63.45029056851539},{"delta":0.4,"premium":0.8404001925690051,"strike":11.936001283793367,"iv":5.851253443778032,"gamma":0.21973689560721793,"theta":-0.33038749064992906,"vega":0.0023918408246299005,"rho":0.00015749286407282803,"breakevenPct":48.995935584400854},{"delta":0.45,"premium":0.6787313743227676,"strike":10.858209162151784,"iv":4.370496403697093,"gamma":0.3232384967341885,"theta":-0.24911788881494504,"vega":0.0024257677930646874,"rho":0.00018807725947746556,"breakevenPct":34.541580600286316},{"delta":0.5,"premium":0.5170625560765301,"strike":9.780417040510201,"iv":2.8897393636161555,"gamma":0.42674009786115896,"theta":-0.16784828697996101,"vega":0.002459694761499474,"rho":0.0002186616548821031,"breakevenPct":20.087225616171793},{"delta":0.55,"premium":0.3553937378302925,"strike":8.702624918868617,"iv":1.4089823235352155,"gamma":0.5302416989881296,"theta":-0.08657868514497691,"vega":0.0024936217299342603,"rho":0.00024924605028674065,"breakevenPct":5.632870632057248},{"delta":0.6,"premium":0.6051147042810809,"strike":8.266571079765766,"iv":1.7210731973637323,"gamma":0.45366800862056744,"theta":-0.09835803625773216,"vega":0.0024143122606549126,"rho":0.00025913282028823157,"breakevenPct":3.4598925253276627},{"delta":0.65,"premium":0.9500835519178805,"strike":7.979097040068433,"iv":2.4482569379594628,"gamma":0.3354020093848129,"theta":-0.1316807410086339,"vega":0.00230878548806244,"rho":0.000264227529235792,"breakevenPct":4.130385912376839},{"delta":0.7,"premium":1.2950523995546794,"strike":7.6916230003711,"iv":3.1754406785551916,"gamma":0.21713601014905864,"theta":-0.16500344575953554,"vega":0.002203258715469968,"rho":0.00026932223818335244,"breakevenPct":4.800879299426015},{"delta":0.75,"premium":1.7551388279984559,"strike":7.275474314147848,"iv":4.086271595090558,"gamma":0.12427579746993675,"theta":-0.19815678045286278,"vega":0.0020524639991346487,"rho":0.00026773612850725646,"breakevenPct":5.313272794709096},{"delta":0.8,"premium":2.4453654446421362,"strike":6.602082493032062,"iv":5.364245352335856,"gamma":0.08220619781901739,"theta":-0.23097151476341288,"vega":0.0018111707419216354,"rho":0.0002527938933410345,"breakevenPct":5.509596940806996},{"delta":0.85,"premium":3.1629792171616455,"strike":5.870207828383544,"iv":6.489707631437116,"gamma":0.05371017705931821,"theta":-0.23875497070693796,"vega":0.0014846452325061122,"rho":0.0002362707773403155,"breakevenPct":5.343289160876853},{"delta":0.9,"premium":3.188399104439103,"strike":5.6160089556089705,"iv":5.268588460732391,"gamma":0.04931483286892589,"theta":-0.14784280230128616,"vega":0.0011100751070937458,"rho":0.00025939366275248756,"breakevenPct":2.6753126536218534}],"put":[{"delta":0.1,"premium":0.9214314294540595,"strike":4.733761037356255,"iv":8,"gamma":0.033679504590834165,"theta":-0.21711561838942728,"vega":0.0011344981877797016,"rho":-0.00006782075159643305,"breakevenPct":55.54134568044086},{"delta":0.15,"premium":1.0746854988590484,"strike":5.499475831431747,"iv":8,"gamma":0.04491409449950346,"theta":-0.2895396330834018,"vega":0.0015129367083778385,"rho":-0.00010493733968703447,"breakevenPct":48.398946558918965},{"delta":0.2,"premium":0.24437424544708702,"strike":7.11251509105826,"iv":3.2460794804425985,"gamma":0.16456390979148333,"theta":-0.13389930249071272,"vega":0.0017703856140255955,"rho":-0.00011241597205548782,"breakevenPct":19.90506302494259},{"delta":0.25,"premium":0.22929944200356528,"strike":7.414011159928695,"iv":2.7227897193729333,"gamma":0.28930013104496366,"theta":-0.11605938452228318,"vega":0.0019289285053716199,"rho":-0.00013637229279279934,"breakevenPct":16.213274426529104},{"delta":0.3,"premium":0.21422463856004356,"strike":7.715507228799129,"iv":2.1994999583032686,"gamma":0.41403635229844404,"theta":-0.09821946655385365,"vega":0.0020874713967176444,"rho":-0.00016032861353011086,"breakevenPct":12.521485828115619},{"delta":0.35,"premium":0.19914983511652182,"strike":8.017003297669564,"iv":1.6762101972336036,"gamma":0.5387725735519244,"theta":-0.08037954858542412,"vega":0.0022460142880636686,"rho":-0.00018428493426742238,"breakevenPct":8.829697229702136},{"delta":0.4,"premium":0.18407503167300004,"strike":8.31849936654,"iv":1.1529204361639378,"gamma":0.6635087948054049,"theta":-0.06253963061699457,"vega":0.0024045571794096936,"rho":-0.00020824125500473392,"breakevenPct":5.137908631288646},{"delta":0.45,"premium":0.4882717741453019,"strike":8.779350626626384,"iv":1.274086677654735,"gamma":0.686632991827186,"theta":-0.07561219778583324,"vega":0.0024858129658927187,"rho":-0.00025025822813478055,"breakevenPct":3.3110337903080813},{"delta":0.5,"premium":1.275386784560632,"strike":9.481236623175086,"iv":2.370033103922912,"gamma":0.5560626195336835,"theta":-0.13544184046380608,"vega":0.0024501671515528155,"rho":-0.0003195930724719289,"breakevenPct":4.304958150268757},{"delta":0.55,"premium":2.062501794975963,"strike":10.18312261972379,"iv":3.4659795301910896,"gamma":0.4254922472401809,"theta":-0.195271483141779,"vega":0.0024145213372129123,"rho":-0.0003889279168090774,"breakevenPct":5.298882510229433},{"delta":0.6,"premium":2.8496168053912916,"strike":10.88500861627249,"iv":4.561925956459265,"gamma":0.2949218749466787,"theta":-0.25510112581975175,"vega":0.0023788755228730096,"rho":-0.00045826276114622566,"breakevenPct":6.292806870190106},{"delta":0.65,"premium":3.6367318158066224,"strike":11.586894612821192,"iv":5.657872382727444,"gamma":0.1643515026531761,"theta":-0.3149307684977247,"vega":0.0023432297085331064,"rho":-0.0005275976054833743,"breakevenPct":7.286731230150783},{"delta":0.7,"premium":2.621341934849448,"strike":10.746341934849449,"iv":4.313161108155508,"gamma":0.12455031941627166,"theta":-0.23138170998864632,"vega":0.0022560338524972084,"rho":-0.0004941265799009705,"breakevenPct":5.247813411078709},{"delta":0.75,"premium":2.8578999401241356,"strike":11.127428517405235,"iv":3.4061620787719606,"gamma":0.38107012869736545,"theta":-0.17247772061073172,"vega":0.0020477621469597407,"rho":-0.0005290788446835443,"breakevenPct":3.562348952990087},{"delta":0.8,"premium":3.339646349907488,"strike":11.66620451725677,"iv":4.003844644733089,"gamma":0.10867242857338469,"theta":-0.17142879309244796,"vega":0.001814451290346033,"rho":-0.0005843703257098656,"breakevenPct":2.8972808472386915},{"delta":0.85,"premium":7.203927449418773,"strike":15.567056100359643,"iv":5.500041315743738,"gamma":0.07371681259050678,"theta":-0.18085315726935725,"vega":0.0014763038715565951,"rho":-0.0008300559388456697,"breakevenPct":2.4708029044796245},{"delta":0.9,"premium":11.068208548930064,"strike":19.467907683462528,"iv":6.99623798675439,"gamma":0.038761196607628765,"theta":-0.19027752144626653,"vega":0.0011381564527671566,"rho":-0.0010757415519814743,"breakevenPct":2.044324961720557}]}},"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"}}