{"symbol":"IE","url":"https://intraalpha.com/companies/IE","capturedAt":"2026-10-15T20:34:52.557Z","state":"ready","quote":{"symbol":"IE","last_price":8.73,"prev_close":8.19,"regular_close":8.73,"change":0.54,"change_pct":6.5934,"regular_change":0.54,"regular_change_pct":6.5934,"extended_change":0,"extended_change_pct":0,"bid":8.2,"ask":9,"bid_size":400,"ask_size":300,"volume":2390416,"vwap":8.403295,"open":8.09,"high":8.755,"low":7.93,"close":8.73,"trade_count":21480,"last_trade_at":"2026-10-15T20:10:00.006339557Z","last_quote_at":"2026-10-15T20:31:31.789106847Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:51.027486763-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"IE","fetched_at":"2026-10-15T20:34:51.334886+00:00","name":"Ivanhoe Electric Inc.","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"COPPER","country":"USA","description":"Ivanhoe Electric Inc. is a mineral exploration and development company in the United States. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1274679000,"ebitda":-115423000,"pe_ratio":null,"peg_ratio":null,"book_value":3.295,"dividend_per_share":null,"dividend_yield":null,"eps":-0.26,"revenue_ttm":3023000,"gross_profit_ttm":1775000,"profit_margin":0,"operating_margin_ttm":-40.72,"return_on_assets_ttm":-0.153,"return_on_equity_ttm":-0.014,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.322,"analyst_target_price":20.58,"analyst_number":4,"beta":1.287,"fifty_two_week_high":21.55,"fifty_two_week_low":7.86,"fifty_day_ma":10.39,"two_hundred_day_ma":12.66,"shares_outstanding":159590000,"forward_pe":null,"price_to_sales":421.66,"price_to_book":3.26,"ev_to_revenue":494.14,"ev_to_ebitda":159.58},"bars":[{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-08T08:00:00Z","v":113,"vw":9.79},{"c":9.73,"h":9.73,"l":9.73,"n":5,"o":9.73,"t":"2026-10-08T08:50:00Z","v":444,"vw":9.73},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-08T10:55:00Z","v":111,"vw":9.79},{"c":9.73,"h":9.73,"l":9.65,"n":8,"o":9.65,"t":"2026-10-08T11:00:00Z","v":5774,"vw":9.667952},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-08T11:05:00Z","v":111,"vw":9.67},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-08T11:50:00Z","v":200,"vw":9.74},{"c":9.665,"h":9.665,"l":9.665,"n":1,"o":9.665,"t":"2026-10-08T12:50:00Z","v":111,"vw":9.665},{"c":9.62,"h":9.62,"l":9.62,"n":1,"o":9.62,"t":"2026-10-08T13:15:00Z","v":911,"vw":9.62},{"c":9.6156,"h":9.6156,"l":9.6156,"n":2,"o":9.6156,"t":"2026-10-08T13:20:00Z","v":155,"vw":9.6156},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-08T13:25:00Z","v":651,"vw":9.6},{"c":9.725,"h":9.7831,"l":9.64,"n":126,"o":9.71,"t":"2026-10-08T13:30:00Z","v":19801,"vw":9.710793},{"c":9.55,"h":9.7065,"l":9.55,"n":137,"o":9.665,"t":"2026-10-08T13:35:00Z","v":16969,"vw":9.604348},{"c":9.69,"h":9.76,"l":9.52,"n":179,"o":9.55,"t":"2026-10-08T13:40:00Z","v":17479,"vw":9.622529},{"c":9.745,"h":9.755,"l":9.645,"n":184,"o":9.695,"t":"2026-10-08T13:45:00Z","v":41406,"vw":9.729869},{"c":9.705,"h":9.75,"l":9.705,"n":73,"o":9.73,"t":"2026-10-08T13:50:00Z","v":4126,"vw":9.727895},{"c":9.73,"h":9.74,"l":9.71,"n":115,"o":9.71,"t":"2026-10-08T13:55:00Z","v":5313,"vw":9.729226},{"c":9.705,"h":9.73,"l":9.695,"n":188,"o":9.72,"t":"2026-10-08T14:00:00Z","v":16424,"vw":9.708727},{"c":9.715,"h":9.74,"l":9.705,"n":156,"o":9.705,"t":"2026-10-08T14:05:00Z","v":10068,"vw":9.720295},{"c":9.73,"h":9.745,"l":9.695,"n":203,"o":9.72,"t":"2026-10-08T14:10:00Z","v":18483,"vw":9.713986},{"c":9.765,"h":9.775,"l":9.725,"n":174,"o":9.725,"t":"2026-10-08T14:15:00Z","v":16116,"vw":9.749283},{"c":9.785,"h":9.805,"l":9.77,"n":154,"o":9.77,"t":"2026-10-08T14:20:00Z","v":7818,"vw":9.785001},{"c":9.82,"h":9.825,"l":9.79,"n":226,"o":9.79,"t":"2026-10-08T14:25:00Z","v":12530,"vw":9.811489},{"c":9.815,"h":9.835,"l":9.79,"n":138,"o":9.8,"t":"2026-10-08T14:30:00Z","v":7062,"vw":9.818956},{"c":9.74,"h":9.815,"l":9.74,"n":190,"o":9.815,"t":"2026-10-08T14:35:00Z","v":10110,"vw":9.777228},{"c":9.75,"h":9.75,"l":9.72,"n":136,"o":9.74,"t":"2026-10-08T14:40:00Z","v":12217,"vw":9.730134},{"c":9.77,"h":9.7977,"l":9.755,"n":302,"o":9.755,"t":"2026-10-08T14:45:00Z","v":33325,"vw":9.781788},{"c":9.805,"h":9.815,"l":9.77,"n":233,"o":9.77,"t":"2026-10-08T14:50:00Z","v":26641,"vw":9.797717},{"c":9.745,"h":9.805,"l":9.73,"n":252,"o":9.805,"t":"2026-10-08T14:55:00Z","v":19575,"vw":9.761862},{"c":9.715,"h":9.74,"l":9.705,"n":192,"o":9.74,"t":"2026-10-08T15:00:00Z","v":14334,"vw":9.722033},{"c":9.67,"h":9.71,"l":9.66,"n":171,"o":9.71,"t":"2026-10-08T15:05:00Z","v":14838,"vw":9.689852},{"c":9.685,"h":9.695,"l":9.665,"n":199,"o":9.67,"t":"2026-10-08T15:10:00Z","v":15361,"vw":9.674288},{"c":9.665,"h":9.68,"l":9.645,"n":144,"o":9.68,"t":"2026-10-08T15:15:00Z","v":9360,"vw":9.662163},{"c":9.665,"h":9.665,"l":9.655,"n":116,"o":9.66,"t":"2026-10-08T15:20:00Z","v":6583,"vw":9.659128},{"c":9.69,"h":9.705,"l":9.665,"n":142,"o":9.665,"t":"2026-10-08T15:25:00Z","v":11870,"vw":9.691071},{"c":9.665,"h":9.69,"l":9.665,"n":145,"o":9.685,"t":"2026-10-08T15:30:00Z","v":6758,"vw":9.677309},{"c":9.655,"h":9.665,"l":9.655,"n":90,"o":9.665,"t":"2026-10-08T15:35:00Z","v":5133,"vw":9.660954},{"c":9.675,"h":9.675,"l":9.64,"n":197,"o":9.65,"t":"2026-10-08T15:40:00Z","v":11344,"vw":9.658846},{"c":9.655,"h":9.68,"l":9.65,"n":132,"o":9.68,"t":"2026-10-08T15:45:00Z","v":7720,"vw":9.662126},{"c":9.65,"h":9.665,"l":9.645,"n":148,"o":9.655,"t":"2026-10-08T15:50:00Z","v":7736,"vw":9.656142},{"c":9.65,"h":9.65,"l":9.635,"n":116,"o":9.645,"t":"2026-10-08T15:55:00Z","v":5836,"vw":9.640452},{"c":9.62,"h":9.655,"l":9.61,"n":169,"o":9.651,"t":"2026-10-08T16:00:00Z","v":11272,"vw":9.627607},{"c":9.635,"h":9.64,"l":9.61,"n":115,"o":9.625,"t":"2026-10-08T16:05:00Z","v":6596,"vw":9.625405},{"c":9.605,"h":9.645,"l":9.605,"n":161,"o":9.64,"t":"2026-10-08T16:10:00Z","v":10567,"vw":9.627826},{"c":9.65,"h":9.765,"l":9.605,"n":645,"o":9.61,"t":"2026-10-08T16:15:00Z","v":50217,"vw":9.670894},{"c":9.655,"h":9.67,"l":9.635,"n":177,"o":9.645,"t":"2026-10-08T16:20:00Z","v":15706,"vw":9.654773},{"c":9.635,"h":9.65,"l":9.63,"n":116,"o":9.65,"t":"2026-10-08T16:25:00Z","v":5884,"vw":9.642607},{"c":9.63,"h":9.6399,"l":9.63,"n":85,"o":9.635,"t":"2026-10-08T16:30:00Z","v":7036,"vw":9.635659},{"c":9.55,"h":9.635,"l":9.52,"n":273,"o":9.635,"t":"2026-10-08T16:35:00Z","v":20784,"vw":9.567116},{"c":9.605,"h":9.615,"l":9.56,"n":142,"o":9.56,"t":"2026-10-08T16:40:00Z","v":12729,"vw":9.600499},{"c":9.58,"h":9.605,"l":9.575,"n":117,"o":9.6,"t":"2026-10-08T16:45:00Z","v":6078,"vw":9.593445},{"c":9.59,"h":9.605,"l":9.565,"n":186,"o":9.585,"t":"2026-10-08T16:50:00Z","v":14719,"vw":9.589797},{"c":9.62,"h":9.625,"l":9.595,"n":209,"o":9.6,"t":"2026-10-08T16:55:00Z","v":13554,"vw":9.605947},{"c":9.575,"h":9.62,"l":9.56,"n":304,"o":9.615,"t":"2026-10-08T17:00:00Z","v":23041,"vw":9.588095},{"c":9.605,"h":9.605,"l":9.57,"n":123,"o":9.58,"t":"2026-10-08T17:05:00Z","v":6206,"vw":9.582815},{"c":9.6477,"h":9.6499,"l":9.585,"n":171,"o":9.6,"t":"2026-10-08T17:10:00Z","v":11243,"vw":9.602419},{"c":9.61,"h":9.655,"l":9.605,"n":292,"o":9.64,"t":"2026-10-08T17:15:00Z","v":19258,"vw":9.639178},{"c":9.6,"h":9.615,"l":9.59,"n":147,"o":9.61,"t":"2026-10-08T17:20:00Z","v":7447,"vw":9.607325},{"c":9.5888,"h":9.62,"l":9.575,"n":165,"o":9.61,"t":"2026-10-08T17:25:00Z","v":31252,"vw":9.589362},{"c":9.57,"h":9.62,"l":9.57,"n":188,"o":9.59,"t":"2026-10-08T17:30:00Z","v":14117,"vw":9.600104},{"c":9.58,"h":9.58,"l":9.565,"n":115,"o":9.575,"t":"2026-10-08T17:35:00Z","v":13943,"vw":9.570703},{"c":9.605,"h":9.615,"l":9.575,"n":374,"o":9.585,"t":"2026-10-08T17:40:00Z","v":28945,"vw":9.602922},{"c":9.61,"h":9.615,"l":9.605,"n":187,"o":9.605,"t":"2026-10-08T17:45:00Z","v":11162,"vw":9.612888},{"c":9.6215,"h":9.6215,"l":9.605,"n":143,"o":9.605,"t":"2026-10-08T17:50:00Z","v":10262,"vw":9.61234},{"c":9.615,"h":9.625,"l":9.615,"n":143,"o":9.625,"t":"2026-10-08T17:55:00Z","v":7528,"vw":9.618679},{"c":9.625,"h":9.64,"l":9.615,"n":214,"o":9.62,"t":"2026-10-08T18:00:00Z","v":9801,"vw":9.628205},{"c":9.595,"h":9.625,"l":9.595,"n":123,"o":9.625,"t":"2026-10-08T18:05:00Z","v":10942,"vw":9.613437},{"c":9.605,"h":9.61,"l":9.595,"n":117,"o":9.595,"t":"2026-10-08T18:10:00Z","v":10174,"vw":9.606579},{"c":9.615,"h":9.62,"l":9.61,"n":99,"o":9.61,"t":"2026-10-08T18:15:00Z","v":7707,"vw":9.6143},{"c":9.62,"h":9.625,"l":9.6,"n":241,"o":9.6176,"t":"2026-10-08T18:20:00Z","v":44064,"vw":9.618446},{"c":9.63,"h":9.645,"l":9.615,"n":201,"o":9.63,"t":"2026-10-08T18:25:00Z","v":22152,"vw":9.630086},{"c":9.615,"h":9.63,"l":9.595,"n":199,"o":9.63,"t":"2026-10-08T18:30:00Z","v":15250,"vw":9.613863},{"c":9.605,"h":9.625,"l":9.6,"n":95,"o":9.625,"t":"2026-10-08T18:35:00Z","v":5060,"vw":9.613038},{"c":9.615,"h":9.625,"l":9.6,"n":123,"o":9.6,"t":"2026-10-08T18:40:00Z","v":8082,"vw":9.617248},{"c":9.615,"h":9.615,"l":9.61,"n":74,"o":9.61,"t":"2026-10-08T18:45:00Z","v":4670,"vw":9.613627},{"c":9.63,"h":9.63,"l":9.615,"n":201,"o":9.615,"t":"2026-10-08T18:50:00Z","v":13411,"vw":9.619387},{"c":9.615,"h":9.64,"l":9.615,"n":181,"o":9.625,"t":"2026-10-08T18:55:00Z","v":12272,"vw":9.629515},{"c":9.6,"h":9.62,"l":9.6,"n":169,"o":9.615,"t":"2026-10-08T19:00:00Z","v":9429,"vw":9.607388},{"c":9.61,"h":9.625,"l":9.6001,"n":190,"o":9.605,"t":"2026-10-08T19:05:00Z","v":13452,"vw":9.615946},{"c":9.59,"h":9.605,"l":9.585,"n":145,"o":9.605,"t":"2026-10-08T19:10:00Z","v":8483,"vw":9.593942},{"c":9.6112,"h":9.62,"l":9.59,"n":251,"o":9.595,"t":"2026-10-08T19:15:00Z","v":19189,"vw":9.604864},{"c":9.66,"h":9.665,"l":9.61,"n":280,"o":9.62,"t":"2026-10-08T19:20:00Z","v":17680,"vw":9.630885},{"c":9.645,"h":9.665,"l":9.635,"n":204,"o":9.665,"t":"2026-10-08T19:25:00Z","v":13260,"vw":9.648623},{"c":9.65,"h":9.655,"l":9.635,"n":214,"o":9.645,"t":"2026-10-08T19:30:00Z","v":13550,"vw":9.647182},{"c":9.67,"h":9.675,"l":9.64,"n":321,"o":9.655,"t":"2026-10-08T19:35:00Z","v":27942,"vw":9.659966},{"c":9.665,"h":9.675,"l":9.66,"n":248,"o":9.665,"t":"2026-10-08T19:40:00Z","v":16345,"vw":9.668072},{"c":9.68,"h":9.68,"l":9.65,"n":463,"o":9.665,"t":"2026-10-08T19:45:00Z","v":28357,"vw":9.664261},{"c":9.71,"h":9.71,"l":9.67,"n":576,"o":9.68,"t":"2026-10-08T19:50:00Z","v":46439,"vw":9.693651},{"c":9.655,"h":9.71,"l":9.64,"n":1699,"o":9.705,"t":"2026-10-08T19:55:00Z","v":165243,"vw":9.68018},{"c":9.67,"h":9.7,"l":9.66,"n":33,"o":9.66,"t":"2026-10-08T20:00:00Z","v":764391,"vw":9.66006},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-08T20:20:00Z","v":380,"vw":9.8},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-08T23:45:00Z","v":120,"vw":9.68},{"c":9.75,"h":9.78,"l":9.74,"n":4,"o":9.78,"t":"2026-10-09T08:00:00Z","v":466,"vw":9.757167},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-09T11:10:00Z","v":300,"vw":9.68},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-09T11:40:00Z","v":420,"vw":9.79},{"c":9.92,"h":9.92,"l":9.92,"n":14,"o":9.92,"t":"2026-10-09T12:10:00Z","v":2064,"vw":9.92},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-09T12:15:00Z","v":100,"vw":9.9},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-09T12:30:00Z","v":1927,"vw":10},{"c":10.06,"h":10.14,"l":9.89,"n":240,"o":9.95,"t":"2026-10-09T13:30:00Z","v":29322,"vw":9.965535},{"c":10.1,"h":10.1,"l":10.02,"n":215,"o":10.07,"t":"2026-10-09T13:35:00Z","v":13721,"vw":10.046701},{"c":10.07,"h":10.145,"l":10.07,"n":306,"o":10.09,"t":"2026-10-09T13:40:00Z","v":20770,"vw":10.11461},{"c":10.135,"h":10.135,"l":10.09,"n":157,"o":10.09,"t":"2026-10-09T13:45:00Z","v":10132,"vw":10.115323},{"c":10.14,"h":10.18,"l":10.12,"n":188,"o":10.14,"t":"2026-10-09T13:50:00Z","v":13834,"vw":10.150649},{"c":10.17,"h":10.205,"l":10.12,"n":122,"o":10.13,"t":"2026-10-09T13:55:00Z","v":10803,"vw":10.184824},{"c":10.17,"h":10.19,"l":10.14,"n":281,"o":10.17,"t":"2026-10-09T14:00:00Z","v":43429,"vw":10.156366},{"c":10.145,"h":10.205,"l":10.145,"n":223,"o":10.175,"t":"2026-10-09T14:05:00Z","v":21768,"vw":10.175933},{"c":10.155,"h":10.175,"l":10.14,"n":177,"o":10.14,"t":"2026-10-09T14:10:00Z","v":19757,"vw":10.160802},{"c":10.2,"h":10.22,"l":10.165,"n":281,"o":10.165,"t":"2026-10-09T14:15:00Z","v":24053,"vw":10.197733},{"c":10.175,"h":10.225,"l":10.165,"n":286,"o":10.195,"t":"2026-10-09T14:20:00Z","v":25053,"vw":10.194395},{"c":10.19,"h":10.22,"l":10.165,"n":240,"o":10.175,"t":"2026-10-09T14:25:00Z","v":19432,"vw":10.192333},{"c":10.14,"h":10.195,"l":10.14,"n":221,"o":10.195,"t":"2026-10-09T14:30:00Z","v":20503,"vw":10.162271},{"c":10.1,"h":10.165,"l":10.1,"n":332,"o":10.145,"t":"2026-10-09T14:35:00Z","v":33966,"vw":10.146442},{"c":10.115,"h":10.125,"l":10.095,"n":200,"o":10.1,"t":"2026-10-09T14:40:00Z","v":13926,"vw":10.105832},{"c":10.13,"h":10.13,"l":10.115,"n":174,"o":10.115,"t":"2026-10-09T14:45:00Z","v":12661,"vw":10.118829},{"c":10.185,"h":10.19,"l":10.14,"n":158,"o":10.14,"t":"2026-10-09T14:50:00Z","v":9240,"vw":10.166999},{"c":10.195,"h":10.22,"l":10.185,"n":234,"o":10.19,"t":"2026-10-09T14:55:00Z","v":16878,"vw":10.204323},{"c":10.25,"h":10.265,"l":10.1975,"n":346,"o":10.1975,"t":"2026-10-09T15:00:00Z","v":25060,"vw":10.245755},{"c":10.155,"h":10.24,"l":10.145,"n":154,"o":10.24,"t":"2026-10-09T15:05:00Z","v":10644,"vw":10.178725},{"c":10.165,"h":10.18,"l":10.155,"n":156,"o":10.16,"t":"2026-10-09T15:10:00Z","v":11592,"vw":10.167419},{"c":10.175,"h":10.185,"l":10.16,"n":185,"o":10.17,"t":"2026-10-09T15:15:00Z","v":12735,"vw":10.172582},{"c":10.175,"h":10.18,"l":10.165,"n":82,"o":10.175,"t":"2026-10-09T15:20:00Z","v":9023,"vw":10.170598},{"c":10.135,"h":10.175,"l":10.125,"n":173,"o":10.175,"t":"2026-10-09T15:25:00Z","v":16367,"vw":10.154033},{"c":10.1,"h":10.1504,"l":10.1,"n":195,"o":10.135,"t":"2026-10-09T15:30:00Z","v":19237,"vw":10.133159},{"c":10.095,"h":10.095,"l":10.08,"n":142,"o":10.09,"t":"2026-10-09T15:35:00Z","v":11600,"vw":10.088999},{"c":10.065,"h":10.095,"l":10.065,"n":132,"o":10.095,"t":"2026-10-09T15:40:00Z","v":8714,"vw":10.081522},{"c":10.07,"h":10.075,"l":10.05,"n":177,"o":10.06,"t":"2026-10-09T15:45:00Z","v":11504,"vw":10.065723},{"c":10.075,"h":10.095,"l":10.065,"n":197,"o":10.075,"t":"2026-10-09T15:50:00Z","v":13000,"vw":10.080849},{"c":10.065,"h":10.08,"l":10.06,"n":150,"o":10.08,"t":"2026-10-09T15:55:00Z","v":8711,"vw":10.07063},{"c":10.08,"h":10.08,"l":10.05,"n":191,"o":10.065,"t":"2026-10-09T16:00:00Z","v":13024,"vw":10.070294},{"c":10.03,"h":10.1099,"l":10.03,"n":195,"o":10.0846,"t":"2026-10-09T16:05:00Z","v":28826,"vw":10.093736},{"c":10.035,"h":10.035,"l":10.03,"n":110,"o":10.035,"t":"2026-10-09T16:10:00Z","v":6102,"vw":10.033612},{"c":10.04,"h":10.05,"l":10.03,"n":218,"o":10.04,"t":"2026-10-09T16:15:00Z","v":19060,"vw":10.040733},{"c":10.05,"h":10.05,"l":10.03,"n":116,"o":10.045,"t":"2026-10-09T16:20:00Z","v":6691,"vw":10.042232},{"c":10.05,"h":10.055,"l":10.04,"n":159,"o":10.05,"t":"2026-10-09T16:25:00Z","v":10107,"vw":10.047312},{"c":10.04,"h":10.055,"l":10.04,"n":89,"o":10.055,"t":"2026-10-09T16:30:00Z","v":6373,"vw":10.048208},{"c":10.05,"h":10.06,"l":10.04,"n":124,"o":10.045,"t":"2026-10-09T16:35:00Z","v":6920,"vw":10.050605},{"c":10.065,"h":10.065,"l":10.045,"n":172,"o":10.05,"t":"2026-10-09T16:40:00Z","v":17956,"vw":10.054027},{"c":10.07,"h":10.085,"l":10.06,"n":152,"o":10.065,"t":"2026-10-09T16:45:00Z","v":14649,"vw":10.079484},{"c":10.085,"h":10.095,"l":10.07,"n":128,"o":10.075,"t":"2026-10-09T16:50:00Z","v":14739,"vw":10.082893},{"c":10.09,"h":10.09,"l":10.07,"n":210,"o":10.085,"t":"2026-10-09T16:55:00Z","v":15271,"vw":10.08362},{"c":10.1,"h":10.105,"l":10.08,"n":126,"o":10.085,"t":"2026-10-09T17:00:00Z","v":9681,"vw":10.096941},{"c":10.095,"h":10.105,"l":10.09,"n":125,"o":10.105,"t":"2026-10-09T17:05:00Z","v":7664,"vw":10.095706},{"c":10.085,"h":10.1,"l":10.04,"n":348,"o":10.09,"t":"2026-10-09T17:10:00Z","v":31234,"vw":10.070189},{"c":10.11,"h":10.135,"l":10.08,"n":288,"o":10.085,"t":"2026-10-09T17:15:00Z","v":41130,"vw":10.110725},{"c":10.08,"h":10.115,"l":10.08,"n":109,"o":10.115,"t":"2026-10-09T17:20:00Z","v":9000,"vw":10.090543},{"c":10.08,"h":10.085,"l":10.07,"n":172,"o":10.08,"t":"2026-10-09T17:25:00Z","v":11192,"vw":10.079908},{"c":10.055,"h":10.085,"l":10.05,"n":247,"o":10.085,"t":"2026-10-09T17:30:00Z","v":18065,"vw":10.066259},{"c":10.06,"h":10.085,"l":10.055,"n":177,"o":10.055,"t":"2026-10-09T17:35:00Z","v":15726,"vw":10.073411},{"c":10.07,"h":10.08,"l":10.06,"n":89,"o":10.06,"t":"2026-10-09T17:40:00Z","v":3954,"vw":10.07125},{"c":10.065,"h":10.095,"l":10.06,"n":239,"o":10.075,"t":"2026-10-09T17:45:00Z","v":17719,"vw":10.079721},{"c":10.115,"h":10.115,"l":10.06,"n":201,"o":10.065,"t":"2026-10-09T17:50:00Z","v":12059,"vw":10.090011},{"c":10.12,"h":10.12,"l":10.11,"n":110,"o":10.12,"t":"2026-10-09T17:55:00Z","v":5791,"vw":10.116111},{"c":10.105,"h":10.12,"l":10.105,"n":176,"o":10.115,"t":"2026-10-09T18:00:00Z","v":12401,"vw":10.114861},{"c":10.1152,"h":10.125,"l":10.1,"n":168,"o":10.105,"t":"2026-10-09T18:05:00Z","v":10458,"vw":10.113104},{"c":10.12,"h":10.125,"l":10.11,"n":129,"o":10.12,"t":"2026-10-09T18:10:00Z","v":5564,"vw":10.119958},{"c":10.115,"h":10.135,"l":10.095,"n":342,"o":10.11,"t":"2026-10-09T18:15:00Z","v":65846,"vw":10.114667},{"c":10.1,"h":10.115,"l":10.1,"n":159,"o":10.115,"t":"2026-10-09T18:20:00Z","v":13363,"vw":10.110575},{"c":10.07,"h":10.105,"l":10.07,"n":201,"o":10.1,"t":"2026-10-09T18:25:00Z","v":13622,"vw":10.096414},{"c":10.135,"h":10.135,"l":10.07,"n":284,"o":10.075,"t":"2026-10-09T18:30:00Z","v":22559,"vw":10.105684},{"c":10.12,"h":10.135,"l":10.12,"n":168,"o":10.135,"t":"2026-10-09T18:35:00Z","v":10035,"vw":10.128478},{"c":10.125,"h":10.13,"l":10.1,"n":256,"o":10.125,"t":"2026-10-09T18:40:00Z","v":31219,"vw":10.112879},{"c":10.155,"h":10.155,"l":10.11,"n":365,"o":10.12,"t":"2026-10-09T18:45:00Z","v":32468,"vw":10.137084},{"c":10.13,"h":10.175,"l":10.13,"n":227,"o":10.155,"t":"2026-10-09T18:50:00Z","v":15201,"vw":10.1555},{"c":10.155,"h":10.155,"l":10.12,"n":280,"o":10.145,"t":"2026-10-09T18:55:00Z","v":20287,"vw":10.140555},{"c":10.14,"h":10.155,"l":10.13,"n":222,"o":10.155,"t":"2026-10-09T19:00:00Z","v":26929,"vw":10.142444},{"c":10.165,"h":10.165,"l":10.13,"n":163,"o":10.145,"t":"2026-10-09T19:05:00Z","v":13145,"vw":10.14495},{"c":10.16,"h":10.18,"l":10.16,"n":219,"o":10.165,"t":"2026-10-09T19:10:00Z","v":12339,"vw":10.171421},{"c":10.205,"h":10.215,"l":10.16,"n":305,"o":10.165,"t":"2026-10-09T19:15:00Z","v":24777,"vw":10.193077},{"c":10.2,"h":10.22,"l":10.2,"n":228,"o":10.205,"t":"2026-10-09T19:20:00Z","v":16872,"vw":10.2107},{"c":10.22,"h":10.235,"l":10.2,"n":306,"o":10.205,"t":"2026-10-09T19:25:00Z","v":26512,"vw":10.220124},{"c":10.215,"h":10.22,"l":10.2,"n":426,"o":10.215,"t":"2026-10-09T19:30:00Z","v":33387,"vw":10.210108},{"c":10.2,"h":10.215,"l":10.19,"n":358,"o":10.21,"t":"2026-10-09T19:35:00Z","v":29625,"vw":10.203314},{"c":10.19,"h":10.22,"l":10.19,"n":478,"o":10.205,"t":"2026-10-09T19:40:00Z","v":38425,"vw":10.207366},{"c":10.235,"h":10.245,"l":10.19,"n":523,"o":10.195,"t":"2026-10-09T19:45:00Z","v":46052,"vw":10.223774},{"c":10.155,"h":10.24,"l":10.155,"n":715,"o":10.24,"t":"2026-10-09T19:50:00Z","v":58394,"vw":10.188469},{"c":10.15,"h":10.185,"l":10.125,"n":2421,"o":10.15,"t":"2026-10-09T19:55:00Z","v":230792,"vw":10.152823},{"c":10.19,"h":10.19,"l":10.19,"n":28,"o":10.19,"t":"2026-10-09T20:00:00Z","v":164132,"vw":10.19},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-09T20:45:00Z","v":562,"vw":10.13},{"c":10.1268,"h":10.1268,"l":10.1268,"n":1,"o":10.1268,"t":"2026-10-09T21:40:00Z","v":2000,"vw":10.1268},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-12T08:55:00Z","v":100,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-12T09:15:00Z","v":302,"vw":10.2},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-12T09:40:00Z","v":150,"vw":10.44},{"c":10.15,"h":10.19,"l":10.15,"n":4,"o":10.19,"t":"2026-10-12T11:00:00Z","v":1240,"vw":10.153548},{"c":10.165,"h":10.165,"l":10.15,"n":5,"o":10.15,"t":"2026-10-12T12:25:00Z","v":1884,"vw":10.156081},{"c":10.11,"h":10.11,"l":10.11,"n":6,"o":10.11,"t":"2026-10-12T13:10:00Z","v":517,"vw":10.11},{"c":9.939,"h":10.04,"l":9.9,"n":158,"o":10.04,"t":"2026-10-12T13:30:00Z","v":31141,"vw":9.981807},{"c":9.905,"h":9.94,"l":9.83,"n":131,"o":9.94,"t":"2026-10-12T13:35:00Z","v":9176,"vw":9.866378},{"c":10.02,"h":10.075,"l":9.89,"n":226,"o":9.9,"t":"2026-10-12T13:40:00Z","v":22994,"vw":10.004622},{"c":9.995,"h":10,"l":9.94,"n":143,"o":10,"t":"2026-10-12T13:45:00Z","v":14332,"vw":9.978557},{"c":9.97,"h":10.01,"l":9.965,"n":77,"o":10,"t":"2026-10-12T13:50:00Z","v":6183,"vw":9.992314},{"c":9.955,"h":9.965,"l":9.925,"n":105,"o":9.965,"t":"2026-10-12T13:55:00Z","v":6826,"vw":9.942824},{"c":9.775,"h":9.95,"l":9.775,"n":405,"o":9.95,"t":"2026-10-12T14:00:00Z","v":37885,"vw":9.853688},{"c":9.77,"h":9.795,"l":9.77,"n":304,"o":9.78,"t":"2026-10-12T14:05:00Z","v":17609,"vw":9.784596},{"c":9.755,"h":9.805,"l":9.75,"n":313,"o":9.775,"t":"2026-10-12T14:10:00Z","v":38702,"vw":9.778003},{"c":9.764,"h":9.82,"l":9.695,"n":1063,"o":9.755,"t":"2026-10-12T14:15:00Z","v":110691,"vw":9.76203},{"c":9.77,"h":9.805,"l":9.765,"n":355,"o":9.765,"t":"2026-10-12T14:20:00Z","v":22528,"vw":9.785862},{"c":9.775,"h":9.79,"l":9.7648,"n":188,"o":9.775,"t":"2026-10-12T14:25:00Z","v":11745,"vw":9.775632},{"c":9.735,"h":9.785,"l":9.735,"n":185,"o":9.77,"t":"2026-10-12T14:30:00Z","v":11350,"vw":9.763047},{"c":9.885,"h":9.885,"l":9.71,"n":425,"o":9.735,"t":"2026-10-12T14:35:00Z","v":46370,"vw":9.780007},{"c":9.86,"h":9.9,"l":9.86,"n":241,"o":9.885,"t":"2026-10-12T14:40:00Z","v":14177,"vw":9.88257},{"c":9.83,"h":9.86,"l":9.83,"n":162,"o":9.85,"t":"2026-10-12T14:45:00Z","v":8431,"vw":9.845969},{"c":9.835,"h":9.845,"l":9.83,"n":189,"o":9.835,"t":"2026-10-12T14:50:00Z","v":15523,"vw":9.837521},{"c":9.855,"h":9.855,"l":9.815,"n":244,"o":9.835,"t":"2026-10-12T14:55:00Z","v":18887,"vw":9.831423},{"c":9.87,"h":9.87,"l":9.84,"n":284,"o":9.855,"t":"2026-10-12T15:00:00Z","v":17146,"vw":9.856777},{"c":9.915,"h":9.919,"l":9.885,"n":85,"o":9.885,"t":"2026-10-12T15:05:00Z","v":4057,"vw":9.903861},{"c":9.94,"h":9.96,"l":9.895,"n":331,"o":9.91,"t":"2026-10-12T15:10:00Z","v":22102,"vw":9.923152},{"c":9.96,"h":9.96,"l":9.935,"n":158,"o":9.935,"t":"2026-10-12T15:15:00Z","v":9870,"vw":9.952897},{"c":9.955,"h":9.975,"l":9.935,"n":174,"o":9.965,"t":"2026-10-12T15:20:00Z","v":13284,"vw":9.954183},{"c":9.96,"h":9.965,"l":9.95,"n":120,"o":9.955,"t":"2026-10-12T15:25:00Z","v":7781,"vw":9.956308},{"c":9.935,"h":9.955,"l":9.92,"n":123,"o":9.955,"t":"2026-10-12T15:30:00Z","v":7481,"vw":9.932312},{"c":9.94,"h":9.96,"l":9.935,"n":136,"o":9.935,"t":"2026-10-12T15:35:00Z","v":7686,"vw":9.944845},{"c":9.94,"h":9.955,"l":9.94,"n":89,"o":9.95,"t":"2026-10-12T15:40:00Z","v":4626,"vw":9.94859},{"c":9.935,"h":9.94,"l":9.925,"n":124,"o":9.94,"t":"2026-10-12T15:45:00Z","v":8140,"vw":9.93317},{"c":9.895,"h":9.94,"l":9.895,"n":151,"o":9.935,"t":"2026-10-12T15:50:00Z","v":8698,"vw":9.923265},{"c":9.89,"h":9.9,"l":9.88,"n":249,"o":9.895,"t":"2026-10-12T15:55:00Z","v":18011,"vw":9.890622},{"c":9.905,"h":9.905,"l":9.885,"n":183,"o":9.885,"t":"2026-10-12T16:00:00Z","v":12085,"vw":9.889548},{"c":9.905,"h":9.935,"l":9.9,"n":197,"o":9.915,"t":"2026-10-12T16:05:00Z","v":12133,"vw":9.920314},{"c":9.905,"h":9.92,"l":9.9,"n":143,"o":9.905,"t":"2026-10-12T16:10:00Z","v":6833,"vw":9.912035},{"c":9.87,"h":9.9,"l":9.87,"n":201,"o":9.9,"t":"2026-10-12T16:15:00Z","v":10855,"vw":9.882741},{"c":9.865,"h":9.885,"l":9.865,"n":259,"o":9.87,"t":"2026-10-12T16:20:00Z","v":18074,"vw":9.875345},{"c":9.87,"h":9.88,"l":9.865,"n":133,"o":9.865,"t":"2026-10-12T16:25:00Z","v":6126,"vw":9.871224},{"c":9.875,"h":9.885,"l":9.865,"n":109,"o":9.865,"t":"2026-10-12T16:30:00Z","v":5952,"vw":9.872625},{"c":9.865,"h":9.875,"l":9.855,"n":127,"o":9.875,"t":"2026-10-12T16:35:00Z","v":6536,"vw":9.860992},{"c":9.85,"h":9.87,"l":9.85,"n":89,"o":9.8655,"t":"2026-10-12T16:40:00Z","v":5046,"vw":9.863031},{"c":9.845,"h":9.865,"l":9.84,"n":189,"o":9.855,"t":"2026-10-12T16:45:00Z","v":10695,"vw":9.853525},{"c":9.855,"h":9.86,"l":9.8448,"n":169,"o":9.8448,"t":"2026-10-12T16:50:00Z","v":14645,"vw":9.84867},{"c":9.85,"h":9.87,"l":9.845,"n":215,"o":9.855,"t":"2026-10-12T16:55:00Z","v":33772,"vw":9.865375},{"c":9.875,"h":9.875,"l":9.85,"n":130,"o":9.85,"t":"2026-10-12T17:00:00Z","v":7152,"vw":9.858017},{"c":9.86,"h":9.87,"l":9.855,"n":135,"o":9.87,"t":"2026-10-12T17:05:00Z","v":6286,"vw":9.859966},{"c":9.86,"h":9.87,"l":9.855,"n":68,"o":9.865,"t":"2026-10-12T17:10:00Z","v":1953,"vw":9.863221},{"c":9.81,"h":9.855,"l":9.81,"n":193,"o":9.8501,"t":"2026-10-12T17:15:00Z","v":13898,"vw":9.838283},{"c":9.815,"h":9.825,"l":9.81,"n":299,"o":9.815,"t":"2026-10-12T17:20:00Z","v":20634,"vw":9.818537},{"c":9.805,"h":9.82,"l":9.805,"n":138,"o":9.81,"t":"2026-10-12T17:25:00Z","v":6697,"vw":9.81124},{"c":9.785,"h":9.8,"l":9.78,"n":152,"o":9.8,"t":"2026-10-12T17:30:00Z","v":10826,"vw":9.795121},{"c":9.765,"h":9.785,"l":9.76,"n":206,"o":9.78,"t":"2026-10-12T17:35:00Z","v":14814,"vw":9.775462},{"c":9.745,"h":9.765,"l":9.745,"n":104,"o":9.76,"t":"2026-10-12T17:40:00Z","v":5329,"vw":9.752405},{"c":9.73,"h":9.75,"l":9.73,"n":179,"o":9.74,"t":"2026-10-12T17:45:00Z","v":12361,"vw":9.737841},{"c":9.73,"h":9.73,"l":9.715,"n":213,"o":9.73,"t":"2026-10-12T17:50:00Z","v":17478,"vw":9.724041},{"c":9.695,"h":9.725,"l":9.6948,"n":306,"o":9.72,"t":"2026-10-12T17:55:00Z","v":31468,"vw":9.711004},{"c":9.715,"h":9.72,"l":9.69,"n":303,"o":9.695,"t":"2026-10-12T18:00:00Z","v":18670,"vw":9.708027},{"c":9.7102,"h":9.725,"l":9.7,"n":329,"o":9.715,"t":"2026-10-12T18:05:00Z","v":25324,"vw":9.710727},{"c":9.715,"h":9.7172,"l":9.705,"n":104,"o":9.715,"t":"2026-10-12T18:10:00Z","v":7942,"vw":9.712923},{"c":9.735,"h":9.735,"l":9.715,"n":131,"o":9.715,"t":"2026-10-12T18:15:00Z","v":7593,"vw":9.725573},{"c":9.725,"h":9.735,"l":9.72,"n":112,"o":9.73,"t":"2026-10-12T18:20:00Z","v":3978,"vw":9.728513},{"c":9.65,"h":9.72,"l":9.65,"n":604,"o":9.72,"t":"2026-10-12T18:25:00Z","v":49855,"vw":9.683179},{"c":9.575,"h":9.65,"l":9.565,"n":438,"o":9.64,"t":"2026-10-12T18:30:00Z","v":36625,"vw":9.62085},{"c":9.59,"h":9.595,"l":9.565,"n":232,"o":9.575,"t":"2026-10-12T18:35:00Z","v":17394,"vw":9.583565},{"c":9.555,"h":9.585,"l":9.555,"n":194,"o":9.58,"t":"2026-10-12T18:40:00Z","v":11474,"vw":9.569898},{"c":9.555,"h":9.585,"l":9.54,"n":307,"o":9.545,"t":"2026-10-12T18:45:00Z","v":52844,"vw":9.547406},{"c":9.535,"h":9.565,"l":9.535,"n":388,"o":9.555,"t":"2026-10-12T18:50:00Z","v":26899,"vw":9.554777},{"c":9.585,"h":9.5875,"l":9.535,"n":297,"o":9.535,"t":"2026-10-12T18:55:00Z","v":17195,"vw":9.564623},{"c":9.545,"h":9.58,"l":9.545,"n":228,"o":9.58,"t":"2026-10-12T19:00:00Z","v":13123,"vw":9.557112},{"c":9.55,"h":9.555,"l":9.53,"n":233,"o":9.5412,"t":"2026-10-12T19:05:00Z","v":17251,"vw":9.542633},{"c":9.555,"h":9.5599,"l":9.545,"n":223,"o":9.5474,"t":"2026-10-12T19:10:00Z","v":31512,"vw":9.550271},{"c":9.515,"h":9.57,"l":9.51,"n":316,"o":9.555,"t":"2026-10-12T19:15:00Z","v":26715,"vw":9.547173},{"c":9.485,"h":9.525,"l":9.485,"n":416,"o":9.51,"t":"2026-10-12T19:20:00Z","v":38741,"vw":9.507349},{"c":9.465,"h":9.485,"l":9.45,"n":348,"o":9.48,"t":"2026-10-12T19:25:00Z","v":22849,"vw":9.470714},{"c":9.43,"h":9.475,"l":9.42,"n":493,"o":9.4611,"t":"2026-10-12T19:30:00Z","v":41833,"vw":9.454251},{"c":9.44,"h":9.46,"l":9.43,"n":396,"o":9.43,"t":"2026-10-12T19:35:00Z","v":27646,"vw":9.445856},{"c":9.425,"h":9.44,"l":9.405,"n":428,"o":9.44,"t":"2026-10-12T19:40:00Z","v":62050,"vw":9.420094},{"c":9.37,"h":9.43,"l":9.37,"n":538,"o":9.4256,"t":"2026-10-12T19:45:00Z","v":45061,"vw":9.407202},{"c":9.385,"h":9.39,"l":9.355,"n":839,"o":9.37,"t":"2026-10-12T19:50:00Z","v":75396,"vw":9.369791},{"c":9.382,"h":9.4,"l":9.33,"n":2487,"o":9.385,"t":"2026-10-12T19:55:00Z","v":231470,"vw":9.366602},{"c":9.43,"h":9.43,"l":9.38,"n":60,"o":9.38,"t":"2026-10-12T20:00:00Z","v":158342,"vw":9.380254},{"c":9.37,"h":9.5,"l":9.37,"n":2,"o":9.5,"t":"2026-10-12T20:25:00Z","v":1300,"vw":9.42},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-12T20:55:00Z","v":920,"vw":9.45},{"c":9.42,"h":9.43,"l":9.42,"n":3,"o":9.43,"t":"2026-10-12T21:05:00Z","v":299,"vw":9.425},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-12T21:15:00Z","v":119,"vw":9.42},{"c":9.5488,"h":9.5488,"l":9.5488,"n":2,"o":9.5488,"t":"2026-10-12T21:20:00Z","v":202,"vw":9.5488},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-12T22:55:00Z","v":1325,"vw":9.5},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-12T23:05:00Z","v":100,"vw":9.42},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-12T23:10:00Z","v":300,"vw":9.42},{"c":9.36,"h":9.36,"l":9.36,"n":3,"o":9.36,"t":"2026-10-13T11:00:00Z","v":430,"vw":9.36},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-13T11:30:00Z","v":150,"vw":9.31},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-13T12:10:00Z","v":100,"vw":9.34},{"c":9.385,"h":9.41,"l":9.385,"n":2,"o":9.41,"t":"2026-10-13T12:25:00Z","v":400,"vw":9.40375},{"c":9.37,"h":9.37,"l":9.37,"n":5,"o":9.37,"t":"2026-10-13T12:30:00Z","v":2524,"vw":9.37},{"c":9.31,"h":9.42,"l":9.31,"n":2,"o":9.42,"t":"2026-10-13T12:40:00Z","v":500,"vw":9.354},{"c":9.406,"h":9.406,"l":9.406,"n":1,"o":9.406,"t":"2026-10-13T12:50:00Z","v":159,"vw":9.406},{"c":9.34,"h":9.43,"l":9.28,"n":249,"o":9.35,"t":"2026-10-13T13:30:00Z","v":30323,"vw":9.328244},{"c":9.32,"h":9.415,"l":9.32,"n":358,"o":9.37,"t":"2026-10-13T13:35:00Z","v":22463,"vw":9.381477},{"c":9.3,"h":9.34,"l":9.26,"n":198,"o":9.33,"t":"2026-10-13T13:40:00Z","v":20130,"vw":9.310674},{"c":9.24,"h":9.3,"l":9.192,"n":255,"o":9.3,"t":"2026-10-13T13:45:00Z","v":27084,"vw":9.243209},{"c":9.21,"h":9.23,"l":9.21,"n":100,"o":9.23,"t":"2026-10-13T13:50:00Z","v":5185,"vw":9.223537},{"c":9.225,"h":9.24,"l":9.205,"n":93,"o":9.21,"t":"2026-10-13T13:55:00Z","v":5138,"vw":9.222816},{"c":9.195,"h":9.22,"l":9.16,"n":238,"o":9.22,"t":"2026-10-13T14:00:00Z","v":24008,"vw":9.191776},{"c":9.135,"h":9.19,"l":9.13,"n":299,"o":9.19,"t":"2026-10-13T14:05:00Z","v":30979,"vw":9.163476},{"c":9.125,"h":9.15,"l":9.125,"n":314,"o":9.13,"t":"2026-10-13T14:10:00Z","v":31601,"vw":9.137044},{"c":9.05,"h":9.125,"l":9.04,"n":301,"o":9.12,"t":"2026-10-13T14:15:00Z","v":21730,"vw":9.085998},{"c":9.005,"h":9.05,"l":8.99,"n":324,"o":9.05,"t":"2026-10-13T14:20:00Z","v":40928,"vw":9.003498},{"c":9.015,"h":9.015,"l":8.97,"n":215,"o":9.005,"t":"2026-10-13T14:25:00Z","v":20450,"vw":8.993583},{"c":8.955,"h":9.015,"l":8.955,"n":164,"o":9.01,"t":"2026-10-13T14:30:00Z","v":13891,"vw":8.985685},{"c":8.965,"h":8.97,"l":8.9501,"n":144,"o":8.955,"t":"2026-10-13T14:35:00Z","v":11809,"vw":8.957489},{"c":8.905,"h":8.97,"l":8.905,"n":330,"o":8.96,"t":"2026-10-13T14:40:00Z","v":31700,"vw":8.935117},{"c":9.005,"h":9.035,"l":8.905,"n":465,"o":8.905,"t":"2026-10-13T14:45:00Z","v":49521,"vw":8.970465},{"c":9.005,"h":9.05,"l":8.995,"n":333,"o":9,"t":"2026-10-13T14:50:00Z","v":30703,"vw":9.021839},{"c":9.01,"h":9.01,"l":9,"n":341,"o":9.005,"t":"2026-10-13T14:55:00Z","v":27681,"vw":9.00725},{"c":9.015,"h":9.02,"l":8.995,"n":271,"o":9.01,"t":"2026-10-13T15:00:00Z","v":21336,"vw":9.011713},{"c":9.01,"h":9.03,"l":9.005,"n":376,"o":9.015,"t":"2026-10-13T15:05:00Z","v":32396,"vw":9.015634},{"c":9,"h":9.1,"l":8.98,"n":1051,"o":9.015,"t":"2026-10-13T15:10:00Z","v":321774,"vw":8.999874},{"c":8.98,"h":9.005,"l":8.98,"n":103,"o":8.995,"t":"2026-10-13T15:15:00Z","v":7084,"vw":8.993906},{"c":9,"h":9,"l":8.96,"n":871,"o":8.9715,"t":"2026-10-13T15:20:00Z","v":143935,"vw":8.983818},{"c":8.955,"h":9,"l":8.955,"n":136,"o":9,"t":"2026-10-13T15:25:00Z","v":9929,"vw":8.979284},{"c":8.935,"h":8.955,"l":8.92,"n":239,"o":8.955,"t":"2026-10-13T15:30:00Z","v":22267,"vw":8.940346},{"c":8.92,"h":8.96,"l":8.91,"n":266,"o":8.935,"t":"2026-10-13T15:35:00Z","v":34935,"vw":8.941512},{"c":8.935,"h":8.94,"l":8.925,"n":98,"o":8.925,"t":"2026-10-13T15:40:00Z","v":6497,"vw":8.932799},{"c":8.93,"h":8.9375,"l":8.9149,"n":181,"o":8.9375,"t":"2026-10-13T15:45:00Z","v":21430,"vw":8.922011},{"c":8.945,"h":8.945,"l":8.925,"n":69,"o":8.925,"t":"2026-10-13T15:50:00Z","v":5585,"vw":8.928354},{"c":8.97,"h":8.975,"l":8.935,"n":172,"o":8.94,"t":"2026-10-13T15:55:00Z","v":11534,"vw":8.955913},{"c":8.945,"h":8.975,"l":8.94,"n":125,"o":8.965,"t":"2026-10-13T16:00:00Z","v":18605,"vw":8.966051},{"c":8.945,"h":8.95,"l":8.935,"n":129,"o":8.945,"t":"2026-10-13T16:05:00Z","v":9279,"vw":8.94257},{"c":8.955,"h":8.97,"l":8.95,"n":142,"o":8.95,"t":"2026-10-13T16:10:00Z","v":11736,"vw":8.959368},{"c":8.955,"h":8.9599,"l":8.955,"n":71,"o":8.955,"t":"2026-10-13T16:15:00Z","v":8350,"vw":8.958642},{"c":8.965,"h":8.965,"l":8.955,"n":127,"o":8.955,"t":"2026-10-13T16:20:00Z","v":7902,"vw":8.959969},{"c":8.9601,"h":8.98,"l":8.9601,"n":212,"o":8.965,"t":"2026-10-13T16:25:00Z","v":19303,"vw":8.969693},{"c":9.005,"h":9.025,"l":8.965,"n":1532,"o":8.965,"t":"2026-10-13T16:30:00Z","v":179297,"vw":9.006693},{"c":9.015,"h":9.03,"l":9,"n":311,"o":9.005,"t":"2026-10-13T16:35:00Z","v":37054,"vw":9.014015},{"c":9.02,"h":9.03,"l":9.01,"n":1129,"o":9.015,"t":"2026-10-13T16:40:00Z","v":137164,"vw":9.018265},{"c":9.025,"h":9.04,"l":9.015,"n":454,"o":9.02,"t":"2026-10-13T16:45:00Z","v":53801,"vw":9.028622},{"c":9.025,"h":9.04,"l":9.015,"n":482,"o":9.025,"t":"2026-10-13T16:50:00Z","v":59411,"vw":9.02176},{"c":9.025,"h":9.05,"l":9.0112,"n":786,"o":9.02,"t":"2026-10-13T16:55:00Z","v":91255,"vw":9.035279},{"c":9.005,"h":9.025,"l":9,"n":136,"o":9.025,"t":"2026-10-13T17:00:00Z","v":8397,"vw":9.013149},{"c":9.03,"h":9.045,"l":9.005,"n":717,"o":9.005,"t":"2026-10-13T17:05:00Z","v":115936,"vw":9.014855},{"c":8.975,"h":9.035,"l":8.975,"n":192,"o":9.03,"t":"2026-10-13T17:10:00Z","v":22906,"vw":9.01451},{"c":8.995,"h":9,"l":8.975,"n":204,"o":8.975,"t":"2026-10-13T17:15:00Z","v":24821,"vw":8.998385},{"c":9.005,"h":9.01,"l":8.995,"n":229,"o":8.995,"t":"2026-10-13T17:20:00Z","v":18948,"vw":9.007459},{"c":8.995,"h":9.005,"l":8.9912,"n":126,"o":9.005,"t":"2026-10-13T17:25:00Z","v":10073,"vw":8.998458},{"c":9.005,"h":9.005,"l":8.995,"n":153,"o":8.995,"t":"2026-10-13T17:30:00Z","v":17358,"vw":9.001387},{"c":9.005,"h":9.01,"l":9.005,"n":126,"o":9.005,"t":"2026-10-13T17:35:00Z","v":8969,"vw":9.008273},{"c":9.03,"h":9.04,"l":9,"n":1520,"o":9,"t":"2026-10-13T17:40:00Z","v":213000,"vw":9.019666},{"c":8.995,"h":9.03,"l":8.995,"n":378,"o":9.025,"t":"2026-10-13T17:45:00Z","v":40997,"vw":9.018423},{"c":8.965,"h":8.995,"l":8.955,"n":208,"o":8.995,"t":"2026-10-13T17:50:00Z","v":21689,"vw":8.965893},{"c":8.915,"h":8.965,"l":8.915,"n":217,"o":8.965,"t":"2026-10-13T17:55:00Z","v":19023,"vw":8.943544},{"c":8.945,"h":8.945,"l":8.915,"n":209,"o":8.915,"t":"2026-10-13T18:00:00Z","v":15280,"vw":8.925305},{"c":9.005,"h":9.01,"l":8.95,"n":580,"o":8.95,"t":"2026-10-13T18:05:00Z","v":58748,"vw":8.998242},{"c":8.965,"h":9.01,"l":8.965,"n":307,"o":9.01,"t":"2026-10-13T18:10:00Z","v":91831,"vw":8.995707},{"c":8.985,"h":9,"l":8.965,"n":292,"o":8.965,"t":"2026-10-13T18:15:00Z","v":47212,"vw":8.979486},{"c":8.96,"h":8.985,"l":8.96,"n":179,"o":8.985,"t":"2026-10-13T18:20:00Z","v":12140,"vw":8.97085},{"c":8.975,"h":8.975,"l":8.965,"n":137,"o":8.97,"t":"2026-10-13T18:25:00Z","v":12133,"vw":8.972989},{"c":8.975,"h":8.98,"l":8.97,"n":151,"o":8.975,"t":"2026-10-13T18:30:00Z","v":10764,"vw":8.97566},{"c":8.955,"h":8.975,"l":8.95,"n":265,"o":8.975,"t":"2026-10-13T18:35:00Z","v":28932,"vw":8.960288},{"c":8.975,"h":8.98,"l":8.955,"n":222,"o":8.955,"t":"2026-10-13T18:40:00Z","v":13185,"vw":8.962213},{"c":8.985,"h":8.985,"l":8.975,"n":152,"o":8.975,"t":"2026-10-13T18:45:00Z","v":10268,"vw":8.981542},{"c":8.995,"h":9.01,"l":8.985,"n":551,"o":8.985,"t":"2026-10-13T18:50:00Z","v":55014,"vw":8.999843},{"c":8.965,"h":8.995,"l":8.95,"n":262,"o":8.9915,"t":"2026-10-13T18:55:00Z","v":43537,"vw":8.973887},{"c":8.965,"h":8.965,"l":8.95,"n":234,"o":8.965,"t":"2026-10-13T19:00:00Z","v":19969,"vw":8.959996},{"c":8.96,"h":8.975,"l":8.96,"n":232,"o":8.9611,"t":"2026-10-13T19:05:00Z","v":16617,"vw":8.966037},{"c":8.965,"h":8.97,"l":8.955,"n":254,"o":8.96,"t":"2026-10-13T19:10:00Z","v":21989,"vw":8.962214},{"c":8.955,"h":8.965,"l":8.95,"n":266,"o":8.965,"t":"2026-10-13T19:15:00Z","v":24779,"vw":8.95684},{"c":8.945,"h":8.965,"l":8.945,"n":414,"o":8.955,"t":"2026-10-13T19:20:00Z","v":31028,"vw":8.956123},{"c":8.945,"h":8.955,"l":8.9,"n":1786,"o":8.94,"t":"2026-10-13T19:25:00Z","v":224102,"vw":8.921474},{"c":8.89,"h":8.955,"l":8.885,"n":772,"o":8.945,"t":"2026-10-13T19:30:00Z","v":86851,"vw":8.912956},{"c":8.895,"h":8.9,"l":8.88,"n":341,"o":8.885,"t":"2026-10-13T19:35:00Z","v":23414,"vw":8.888879},{"c":8.9,"h":8.92,"l":8.89,"n":1639,"o":8.895,"t":"2026-10-13T19:40:00Z","v":198596,"vw":8.904772},{"c":8.88,"h":8.905,"l":8.88,"n":542,"o":8.905,"t":"2026-10-13T19:45:00Z","v":48431,"vw":8.887562},{"c":8.885,"h":8.89,"l":8.875,"n":720,"o":8.88,"t":"2026-10-13T19:50:00Z","v":69985,"vw":8.880756},{"c":8.85,"h":8.91,"l":8.83,"n":2636,"o":8.885,"t":"2026-10-13T19:55:00Z","v":314958,"vw":8.86578},{"c":8.85,"h":8.89,"l":8.85,"n":34,"o":8.85,"t":"2026-10-13T20:00:00Z","v":244139,"vw":8.850115},{"c":8.8408,"h":8.8408,"l":8.8408,"n":1,"o":8.8408,"t":"2026-10-13T20:05:00Z","v":1680,"vw":8.8408},{"c":8.9681,"h":8.9681,"l":8.9681,"n":1,"o":8.9681,"t":"2026-10-13T20:15:00Z","v":100,"vw":8.9681},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-13T21:45:00Z","v":225,"vw":8.95},{"c":8.86,"h":8.86,"l":8.86,"n":6,"o":8.86,"t":"2026-10-13T22:05:00Z","v":374,"vw":8.86},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-13T22:15:00Z","v":200,"vw":8.8},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-13T22:45:00Z","v":100,"vw":8.94},{"c":8.8,"h":8.9,"l":8.8,"n":5,"o":8.9,"t":"2026-10-14T08:00:00Z","v":851,"vw":8.829481},{"c":8.8,"h":8.81,"l":8.8,"n":22,"o":8.81,"t":"2026-10-14T12:30:00Z","v":21056,"vw":8.80017},{"c":8.77,"h":8.8,"l":8.77,"n":7,"o":8.8,"t":"2026-10-14T12:35:00Z","v":1437,"vw":8.778977},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-14T12:40:00Z","v":100,"vw":8.74},{"c":8.71,"h":8.74,"l":8.7,"n":31,"o":8.74,"t":"2026-10-14T12:50:00Z","v":4119,"vw":8.717187},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-14T12:55:00Z","v":2906,"vw":8.62},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-14T13:20:00Z","v":3000,"vw":8.64},{"c":8.54,"h":8.66,"l":8.535,"n":408,"o":8.66,"t":"2026-10-14T13:30:00Z","v":74707,"vw":8.620215},{"c":8.565,"h":8.565,"l":8.5,"n":312,"o":8.53,"t":"2026-10-14T13:35:00Z","v":47681,"vw":8.514037},{"c":8.42,"h":8.5677,"l":8.4108,"n":319,"o":8.56,"t":"2026-10-14T13:40:00Z","v":58446,"vw":8.503733},{"c":8.41,"h":8.4699,"l":8.41,"n":240,"o":8.42,"t":"2026-10-14T13:45:00Z","v":21982,"vw":8.439346},{"c":8.33,"h":8.4199,"l":8.33,"n":336,"o":8.4199,"t":"2026-10-14T13:50:00Z","v":111662,"vw":8.392178},{"c":8.27,"h":8.36,"l":8.26,"n":575,"o":8.33,"t":"2026-10-14T13:55:00Z","v":108797,"vw":8.303918},{"c":8.105,"h":8.275,"l":8.095,"n":711,"o":8.275,"t":"2026-10-14T14:00:00Z","v":74369,"vw":8.166105},{"c":8.15,"h":8.15,"l":8.065,"n":412,"o":8.09,"t":"2026-10-14T14:05:00Z","v":63904,"vw":8.132703},{"c":8.135,"h":8.15,"l":8.105,"n":360,"o":8.145,"t":"2026-10-14T14:10:00Z","v":36295,"vw":8.13266},{"c":8.165,"h":8.1885,"l":8.135,"n":386,"o":8.14,"t":"2026-10-14T14:15:00Z","v":42591,"vw":8.166159},{"c":8.14,"h":8.165,"l":8.12,"n":271,"o":8.165,"t":"2026-10-14T14:20:00Z","v":20965,"vw":8.138438},{"c":8.115,"h":8.16,"l":8.105,"n":403,"o":8.14,"t":"2026-10-14T14:25:00Z","v":34368,"vw":8.130349},{"c":8.17,"h":8.17,"l":8.105,"n":414,"o":8.115,"t":"2026-10-14T14:30:00Z","v":33685,"vw":8.137784},{"c":8.155,"h":8.175,"l":8.135,"n":296,"o":8.17,"t":"2026-10-14T14:35:00Z","v":30446,"vw":8.153968},{"c":8.205,"h":8.205,"l":8.1528,"n":330,"o":8.155,"t":"2026-10-14T14:40:00Z","v":24239,"vw":8.179513},{"c":8.175,"h":8.215,"l":8.175,"n":329,"o":8.205,"t":"2026-10-14T14:45:00Z","v":22275,"vw":8.195159},{"c":8.14,"h":8.175,"l":8.13,"n":283,"o":8.175,"t":"2026-10-14T14:50:00Z","v":34268,"vw":8.154908},{"c":8.125,"h":8.165,"l":8.125,"n":272,"o":8.14,"t":"2026-10-14T14:55:00Z","v":20766,"vw":8.148605},{"c":8.1088,"h":8.135,"l":8.1,"n":235,"o":8.13,"t":"2026-10-14T15:00:00Z","v":19322,"vw":8.123747},{"c":8.055,"h":8.105,"l":8.055,"n":265,"o":8.105,"t":"2026-10-14T15:05:00Z","v":41990,"vw":8.085217},{"c":8,"h":8.07,"l":7.965,"n":1022,"o":8.055,"t":"2026-10-14T15:10:00Z","v":204593,"vw":8.007279},{"c":7.991,"h":8.045,"l":7.99,"n":280,"o":8.005,"t":"2026-10-14T15:15:00Z","v":27746,"vw":8.021172},{"c":8.005,"h":8.005,"l":7.98,"n":215,"o":7.98,"t":"2026-10-14T15:20:00Z","v":17915,"vw":7.996371},{"c":8.04,"h":8.04,"l":7.99,"n":331,"o":8.005,"t":"2026-10-14T15:25:00Z","v":20125,"vw":8.013603},{"c":8.01,"h":8.045,"l":8.01,"n":129,"o":8.045,"t":"2026-10-14T15:30:00Z","v":10792,"vw":8.024763},{"c":7.965,"h":8.01,"l":7.96,"n":210,"o":8.01,"t":"2026-10-14T15:35:00Z","v":20236,"vw":7.989356},{"c":7.945,"h":7.97,"l":7.93,"n":414,"o":7.965,"t":"2026-10-14T15:40:00Z","v":46859,"vw":7.947215},{"c":8.015,"h":8.02,"l":7.925,"n":316,"o":7.945,"t":"2026-10-14T15:45:00Z","v":36203,"vw":7.957061},{"c":8.085,"h":8.095,"l":8.015,"n":403,"o":8.015,"t":"2026-10-14T15:50:00Z","v":36287,"vw":8.038222},{"c":8.085,"h":8.095,"l":8.065,"n":232,"o":8.085,"t":"2026-10-14T15:55:00Z","v":19408,"vw":8.078124},{"c":8.005,"h":8.085,"l":7.975,"n":405,"o":8.085,"t":"2026-10-14T16:00:00Z","v":160200,"vw":8.025738},{"c":8.005,"h":8.015,"l":7.9823,"n":205,"o":8,"t":"2026-10-14T16:05:00Z","v":20639,"vw":8.000399},{"c":7.945,"h":8.005,"l":7.94,"n":194,"o":8,"t":"2026-10-14T16:10:00Z","v":20348,"vw":7.96876},{"c":8.025,"h":8.03,"l":7.89,"n":2373,"o":7.945,"t":"2026-10-14T16:15:00Z","v":335005,"vw":7.977028},{"c":7.995,"h":8.04,"l":7.985,"n":384,"o":8.025,"t":"2026-10-14T16:20:00Z","v":83814,"vw":8.017681},{"c":7.985,"h":8.025,"l":7.985,"n":197,"o":7.995,"t":"2026-10-14T16:25:00Z","v":24908,"vw":8.005519},{"c":7.98,"h":7.98,"l":7.94,"n":222,"o":7.98,"t":"2026-10-14T16:30:00Z","v":18641,"vw":7.964213},{"c":8.005,"h":8.005,"l":7.975,"n":207,"o":7.975,"t":"2026-10-14T16:35:00Z","v":22103,"vw":7.996975},{"c":8,"h":8.005,"l":7.985,"n":122,"o":7.9912,"t":"2026-10-14T16:40:00Z","v":11085,"vw":7.995508},{"c":7.995,"h":8.0075,"l":7.99,"n":119,"o":7.995,"t":"2026-10-14T16:45:00Z","v":13355,"vw":7.998537},{"c":7.985,"h":7.9901,"l":7.98,"n":117,"o":7.9901,"t":"2026-10-14T16:50:00Z","v":9124,"vw":7.985854},{"c":8.025,"h":8.05,"l":7.98,"n":1171,"o":7.985,"t":"2026-10-14T16:55:00Z","v":147285,"vw":8.010558},{"c":8.055,"h":8.085,"l":8.015,"n":369,"o":8.025,"t":"2026-10-14T17:00:00Z","v":95824,"vw":8.036309},{"c":8.015,"h":8.06,"l":8.015,"n":195,"o":8.0573,"t":"2026-10-14T17:05:00Z","v":17185,"vw":8.040427},{"c":8.015,"h":8.025,"l":8,"n":208,"o":8.01,"t":"2026-10-14T17:10:00Z","v":19913,"vw":8.010967},{"c":8.015,"h":8.02,"l":8.015,"n":30,"o":8.02,"t":"2026-10-14T17:15:00Z","v":2013,"vw":8.01875},{"c":8.03,"h":8.03,"l":8.015,"n":188,"o":8.015,"t":"2026-10-14T17:20:00Z","v":14684,"vw":8.019471},{"c":8.025,"h":8.04,"l":8.02,"n":231,"o":8.03,"t":"2026-10-14T17:25:00Z","v":25692,"vw":8.029332},{"c":8.0129,"h":8.025,"l":7.995,"n":229,"o":8.025,"t":"2026-10-14T17:30:00Z","v":20866,"vw":8.00578},{"c":7.995,"h":8.015,"l":7.9907,"n":150,"o":8.015,"t":"2026-10-14T17:35:00Z","v":21422,"vw":7.999123},{"c":8.01,"h":8.01,"l":7.985,"n":126,"o":7.995,"t":"2026-10-14T17:40:00Z","v":16352,"vw":7.99167},{"c":7.985,"h":8,"l":7.985,"n":200,"o":8,"t":"2026-10-14T17:45:00Z","v":22349,"vw":7.989476},{"c":7.925,"h":7.98,"l":7.905,"n":457,"o":7.98,"t":"2026-10-14T17:50:00Z","v":92250,"vw":7.928748},{"c":7.89,"h":7.925,"l":7.89,"n":187,"o":7.925,"t":"2026-10-14T17:55:00Z","v":23937,"vw":7.905858},{"c":7.885,"h":7.8975,"l":7.865,"n":448,"o":7.89,"t":"2026-10-14T18:00:00Z","v":45847,"vw":7.873421},{"c":7.8788,"h":7.8875,"l":7.865,"n":271,"o":7.88,"t":"2026-10-14T18:05:00Z","v":24609,"vw":7.873052},{"c":7.895,"h":7.898,"l":7.875,"n":261,"o":7.875,"t":"2026-10-14T18:10:00Z","v":22362,"vw":7.884333},{"c":7.905,"h":7.92,"l":7.885,"n":437,"o":7.895,"t":"2026-10-14T18:15:00Z","v":42596,"vw":7.894437},{"c":7.925,"h":7.935,"l":7.905,"n":521,"o":7.905,"t":"2026-10-14T18:20:00Z","v":47469,"vw":7.915641},{"c":7.9023,"h":7.9475,"l":7.895,"n":283,"o":7.925,"t":"2026-10-14T18:25:00Z","v":22746,"vw":7.918779},{"c":7.885,"h":7.905,"l":7.885,"n":177,"o":7.905,"t":"2026-10-14T18:30:00Z","v":14875,"vw":7.888404},{"c":7.905,"h":7.9176,"l":7.885,"n":255,"o":7.885,"t":"2026-10-14T18:35:00Z","v":24142,"vw":7.897156},{"c":7.91,"h":7.925,"l":7.895,"n":350,"o":7.905,"t":"2026-10-14T18:40:00Z","v":44372,"vw":7.912362},{"c":7.935,"h":7.935,"l":7.9025,"n":422,"o":7.91,"t":"2026-10-14T18:45:00Z","v":46157,"vw":7.916341},{"c":7.985,"h":7.985,"l":7.935,"n":328,"o":7.935,"t":"2026-10-14T18:50:00Z","v":26263,"vw":7.95875},{"c":7.965,"h":7.985,"l":7.9601,"n":195,"o":7.985,"t":"2026-10-14T18:55:00Z","v":15118,"vw":7.973336},{"c":7.945,"h":7.96,"l":7.925,"n":458,"o":7.96,"t":"2026-10-14T19:00:00Z","v":59230,"vw":7.939823},{"c":7.955,"h":7.955,"l":7.93,"n":254,"o":7.94,"t":"2026-10-14T19:05:00Z","v":19116,"vw":7.944492},{"c":7.945,"h":7.96,"l":7.945,"n":198,"o":7.95,"t":"2026-10-14T19:10:00Z","v":14931,"vw":7.953507},{"c":8.0085,"h":8.0085,"l":7.945,"n":476,"o":7.945,"t":"2026-10-14T19:15:00Z","v":70017,"vw":7.973282},{"c":7.99,"h":8.005,"l":7.99,"n":336,"o":8.005,"t":"2026-10-14T19:20:00Z","v":46040,"vw":7.994306},{"c":7.96,"h":7.99,"l":7.96,"n":449,"o":7.99,"t":"2026-10-14T19:25:00Z","v":49470,"vw":7.975817},{"c":7.995,"h":8.005,"l":7.96,"n":390,"o":7.96,"t":"2026-10-14T19:30:00Z","v":42331,"vw":7.981504},{"c":8.005,"h":8.01,"l":7.975,"n":502,"o":7.995,"t":"2026-10-14T19:35:00Z","v":60408,"vw":7.987453},{"c":8.085,"h":8.095,"l":8.005,"n":718,"o":8.005,"t":"2026-10-14T19:40:00Z","v":127313,"vw":8.074065},{"c":8.105,"h":8.115,"l":8.06,"n":612,"o":8.085,"t":"2026-10-14T19:45:00Z","v":67891,"vw":8.08961},{"c":8.135,"h":8.15,"l":8.1001,"n":948,"o":8.105,"t":"2026-10-14T19:50:00Z","v":89731,"vw":8.130482},{"c":8.18,"h":8.19,"l":8.07,"n":2154,"o":8.135,"t":"2026-10-14T19:55:00Z","v":231638,"vw":8.139303},{"c":8.21,"h":8.21,"l":8.19,"n":23,"o":8.19,"t":"2026-10-14T20:00:00Z","v":152312,"vw":8.190197},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-14T20:20:00Z","v":100,"vw":8.1},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-14T20:55:00Z","v":100,"vw":8.19},{"c":8.18,"h":8.18,"l":8.18,"n":18,"o":8.18,"t":"2026-10-14T21:20:00Z","v":423,"vw":8.18},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-14T21:50:00Z","v":120,"vw":8.18},{"c":8.1898,"h":8.1898,"l":8.1898,"n":1,"o":8.1898,"t":"2026-10-14T22:15:00Z","v":1223,"vw":8.1898},{"c":8.18,"h":8.18,"l":8.18,"n":3,"o":8.18,"t":"2026-10-14T22:30:00Z","v":127,"vw":8.18},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-14T22:40:00Z","v":275,"vw":8.18},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-14T23:00:00Z","v":430,"vw":8.19},{"c":8.1239,"h":8.1239,"l":8.1239,"n":1,"o":8.1239,"t":"2026-10-14T23:55:00Z","v":500,"vw":8.1239},{"c":8.12,"h":8.15,"l":8.1,"n":9,"o":8.15,"t":"2026-10-15T08:00:00Z","v":1086,"vw":8.122572},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-15T08:05:00Z","v":400,"vw":8.26},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-15T09:20:00Z","v":250,"vw":8.25},{"c":8.2397,"h":8.2397,"l":8.195,"n":2,"o":8.195,"t":"2026-10-15T11:00:00Z","v":200,"vw":8.21735},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-15T11:35:00Z","v":100,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-15T11:50:00Z","v":150,"vw":8.15},{"c":8.06,"h":8.15,"l":8.06,"n":17,"o":8.15,"t":"2026-10-15T12:30:00Z","v":1205,"vw":8.12146},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-15T12:50:00Z","v":1223,"vw":8.1},{"c":8,"h":8.02,"l":8,"n":7,"o":8.02,"t":"2026-10-15T13:05:00Z","v":600,"vw":8.007619},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-15T13:15:00Z","v":400,"vw":8.15},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T13:20:00Z","v":100,"vw":8},{"c":8.075,"h":8.15,"l":8.075,"n":8,"o":8.075,"t":"2026-10-15T13:25:00Z","v":1907,"vw":8.127368},{"c":7.96,"h":8.09,"l":7.94,"n":433,"o":8.09,"t":"2026-10-15T13:30:00Z","v":81875,"vw":8.003671},{"c":8.07,"h":8.07,"l":7.9501,"n":204,"o":7.97,"t":"2026-10-15T13:35:00Z","v":51182,"vw":8.013542},{"c":8.075,"h":8.15,"l":8.025,"n":276,"o":8.07,"t":"2026-10-15T13:40:00Z","v":24373,"vw":8.09813},{"c":8.055,"h":8.1,"l":8.015,"n":217,"o":8.075,"t":"2026-10-15T13:45:00Z","v":37767,"vw":8.050714},{"c":7.97,"h":8.045,"l":7.955,"n":209,"o":8.04,"t":"2026-10-15T13:50:00Z","v":24039,"vw":7.988746},{"c":7.985,"h":7.985,"l":7.93,"n":314,"o":7.97,"t":"2026-10-15T13:55:00Z","v":33189,"vw":7.953506},{"c":8.015,"h":8.035,"l":7.95,"n":390,"o":7.985,"t":"2026-10-15T14:00:00Z","v":44689,"vw":7.987773},{"c":8.085,"h":8.085,"l":7.995,"n":285,"o":8.02,"t":"2026-10-15T14:05:00Z","v":19925,"vw":8.044436},{"c":8.075,"h":8.1375,"l":8.055,"n":363,"o":8.09,"t":"2026-10-15T14:10:00Z","v":24854,"vw":8.103131},{"c":8.09,"h":8.09,"l":8.045,"n":226,"o":8.075,"t":"2026-10-15T14:15:00Z","v":15227,"vw":8.063733},{"c":8.135,"h":8.155,"l":8.095,"n":534,"o":8.1,"t":"2026-10-15T14:20:00Z","v":86095,"vw":8.125034},{"c":8.12,"h":8.16,"l":8.12,"n":258,"o":8.135,"t":"2026-10-15T14:25:00Z","v":15654,"vw":8.146957},{"c":8.145,"h":8.145,"l":8.085,"n":295,"o":8.125,"t":"2026-10-15T14:30:00Z","v":22079,"vw":8.105731},{"c":8.19,"h":8.19,"l":8.145,"n":392,"o":8.145,"t":"2026-10-15T14:35:00Z","v":30118,"vw":8.169371},{"c":8.17,"h":8.205,"l":8.17,"n":373,"o":8.185,"t":"2026-10-15T14:40:00Z","v":37239,"vw":8.190468},{"c":8.235,"h":8.245,"l":8.155,"n":386,"o":8.165,"t":"2026-10-15T14:45:00Z","v":39062,"vw":8.215329},{"c":8.28,"h":8.295,"l":8.225,"n":435,"o":8.235,"t":"2026-10-15T14:50:00Z","v":45513,"vw":8.261237},{"c":8.314,"h":8.335,"l":8.285,"n":369,"o":8.285,"t":"2026-10-15T14:55:00Z","v":40385,"vw":8.30593},{"c":8.3583,"h":8.3583,"l":8.305,"n":352,"o":8.315,"t":"2026-10-15T15:00:00Z","v":35315,"vw":8.328704},{"c":8.41,"h":8.415,"l":8.364,"n":331,"o":8.364,"t":"2026-10-15T15:05:00Z","v":30440,"vw":8.391028},{"c":8.405,"h":8.42,"l":8.375,"n":418,"o":8.42,"t":"2026-10-15T15:10:00Z","v":55408,"vw":8.398053},{"c":8.44,"h":8.465,"l":8.41,"n":328,"o":8.41,"t":"2026-10-15T15:15:00Z","v":36553,"vw":8.442713},{"c":8.4401,"h":8.4785,"l":8.44,"n":219,"o":8.44,"t":"2026-10-15T15:20:00Z","v":18347,"vw":8.458327},{"c":8.355,"h":8.445,"l":8.355,"n":218,"o":8.445,"t":"2026-10-15T15:25:00Z","v":14446,"vw":8.399795},{"c":8.365,"h":8.365,"l":8.335,"n":203,"o":8.3586,"t":"2026-10-15T15:30:00Z","v":15937,"vw":8.35207},{"c":8.355,"h":8.375,"l":8.355,"n":111,"o":8.365,"t":"2026-10-15T15:35:00Z","v":8954,"vw":8.364973},{"c":8.32,"h":8.375,"l":8.32,"n":174,"o":8.36,"t":"2026-10-15T15:40:00Z","v":14072,"vw":8.358036},{"c":8.31,"h":8.325,"l":8.29,"n":177,"o":8.3229,"t":"2026-10-15T15:45:00Z","v":13530,"vw":8.305588},{"c":8.31,"h":8.3275,"l":8.3,"n":157,"o":8.3101,"t":"2026-10-15T15:50:00Z","v":17270,"vw":8.315629},{"c":8.325,"h":8.33,"l":8.3,"n":143,"o":8.31,"t":"2026-10-15T15:55:00Z","v":8729,"vw":8.314982},{"c":8.305,"h":8.325,"l":8.305,"n":120,"o":8.325,"t":"2026-10-15T16:00:00Z","v":9137,"vw":8.31797},{"c":8.345,"h":8.37,"l":8.26,"n":1377,"o":8.305,"t":"2026-10-15T16:05:00Z","v":271894,"vw":8.319464},{"c":8.36,"h":8.36,"l":8.345,"n":173,"o":8.345,"t":"2026-10-15T16:10:00Z","v":14104,"vw":8.3516},{"c":8.325,"h":8.375,"l":8.32,"n":255,"o":8.36,"t":"2026-10-15T16:15:00Z","v":23221,"vw":8.353148},{"c":8.325,"h":8.345,"l":8.325,"n":153,"o":8.325,"t":"2026-10-15T16:20:00Z","v":12678,"vw":8.332972},{"c":8.315,"h":8.325,"l":8.315,"n":113,"o":8.32,"t":"2026-10-15T16:25:00Z","v":8797,"vw":8.318868},{"c":8.305,"h":8.325,"l":8.3011,"n":157,"o":8.315,"t":"2026-10-15T16:30:00Z","v":15693,"vw":8.316746},{"c":8.335,"h":8.355,"l":8.305,"n":159,"o":8.31,"t":"2026-10-15T16:35:00Z","v":11034,"vw":8.332433},{"c":8.33,"h":8.34,"l":8.32,"n":121,"o":8.34,"t":"2026-10-15T16:40:00Z","v":10774,"vw":8.330553},{"c":8.315,"h":8.335,"l":8.315,"n":186,"o":8.325,"t":"2026-10-15T16:45:00Z","v":13494,"vw":8.32494},{"c":8.305,"h":8.315,"l":8.3,"n":137,"o":8.31,"t":"2026-10-15T16:50:00Z","v":7955,"vw":8.309473},{"c":8.305,"h":8.31,"l":8.305,"n":40,"o":8.31,"t":"2026-10-15T16:55:00Z","v":1946,"vw":8.305597},{"c":8.355,"h":8.38,"l":8.355,"n":154,"o":8.375,"t":"2026-10-15T18:10:00Z","v":10306,"vw":8.367494},{"c":8.355,"h":8.3575,"l":8.35,"n":102,"o":8.355,"t":"2026-10-15T18:15:00Z","v":4990,"vw":8.355232},{"c":8.365,"h":8.37,"l":8.35,"n":195,"o":8.35,"t":"2026-10-15T18:20:00Z","v":14234,"vw":8.3589},{"c":8.355,"h":8.3652,"l":8.35,"n":173,"o":8.365,"t":"2026-10-15T18:25:00Z","v":11733,"vw":8.359133},{"c":8.395,"h":8.395,"l":8.355,"n":272,"o":8.355,"t":"2026-10-15T18:30:00Z","v":14278,"vw":8.372278},{"c":8.38,"h":8.395,"l":8.38,"n":139,"o":8.395,"t":"2026-10-15T18:35:00Z","v":6602,"vw":8.388239},{"c":8.43,"h":8.44,"l":8.385,"n":356,"o":8.385,"t":"2026-10-15T18:40:00Z","v":52861,"vw":8.404612},{"c":8.44,"h":8.44,"l":8.43,"n":154,"o":8.435,"t":"2026-10-15T18:45:00Z","v":9109,"vw":8.433083},{"c":8.485,"h":8.485,"l":8.435,"n":407,"o":8.435,"t":"2026-10-15T18:50:00Z","v":33741,"vw":8.460656},{"c":8.585,"h":8.585,"l":8.49,"n":395,"o":8.49,"t":"2026-10-15T18:55:00Z","v":35232,"vw":8.541429},{"c":8.615,"h":8.63,"l":8.59,"n":485,"o":8.59,"t":"2026-10-15T19:00:00Z","v":47179,"vw":8.616353},{"c":8.605,"h":8.62,"l":8.58,"n":419,"o":8.615,"t":"2026-10-15T19:05:00Z","v":35633,"vw":8.597303},{"c":8.615,"h":8.625,"l":8.605,"n":274,"o":8.605,"t":"2026-10-15T19:10:00Z","v":14448,"vw":8.617112},{"c":8.65,"h":8.655,"l":8.62,"n":445,"o":8.62,"t":"2026-10-15T19:15:00Z","v":36635,"vw":8.638341},{"c":8.665,"h":8.675,"l":8.66,"n":285,"o":8.66,"t":"2026-10-15T19:20:00Z","v":18010,"vw":8.668583},{"c":8.65,"h":8.67,"l":8.645,"n":527,"o":8.665,"t":"2026-10-15T19:25:00Z","v":48457,"vw":8.658032},{"c":8.655,"h":8.665,"l":8.645,"n":322,"o":8.65,"t":"2026-10-15T19:30:00Z","v":24244,"vw":8.654737},{"c":8.69,"h":8.69,"l":8.6501,"n":443,"o":8.655,"t":"2026-10-15T19:35:00Z","v":35723,"vw":8.666058},{"c":8.695,"h":8.72,"l":8.685,"n":626,"o":8.69,"t":"2026-10-15T19:40:00Z","v":60345,"vw":8.702498},{"c":8.745,"h":8.745,"l":8.695,"n":622,"o":8.695,"t":"2026-10-15T19:45:00Z","v":44800,"vw":8.724827},{"c":8.715,"h":8.755,"l":8.71,"n":819,"o":8.75,"t":"2026-10-15T19:50:00Z","v":104295,"vw":8.733067},{"c":8.715,"h":8.73,"l":8.69,"n":1940,"o":8.715,"t":"2026-10-15T19:55:00Z","v":219949,"vw":8.71196},{"c":8.73,"h":8.73,"l":8.71,"n":14,"o":8.73,"t":"2026-10-15T20:00:00Z","v":155306,"vw":8.729974},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-15T20:05:00Z","v":401,"vw":8.74}],"history":[{"c":9.11,"h":9.2,"l":8.7,"n":4262,"o":8.79,"t":"2024-10-14T04:00:00Z","v":265504,"vw":9.026038},{"c":9.24,"h":9.425,"l":9,"n":6251,"o":9.04,"t":"2024-10-15T04:00:00Z","v":480845,"vw":9.273059},{"c":9.9,"h":9.965,"l":9.35,"n":8804,"o":9.35,"t":"2024-10-16T04:00:00Z","v":770385,"vw":9.784159},{"c":9.9,"h":10.28,"l":9.83,"n":7179,"o":9.89,"t":"2024-10-17T04:00:00Z","v":425963,"vw":10.007881},{"c":10.02,"h":10.35,"l":9.91,"n":7375,"o":10.04,"t":"2024-10-18T04:00:00Z","v":445986,"vw":10.11982},{"c":10.03,"h":10.34,"l":9.8604,"n":5832,"o":10.12,"t":"2024-10-21T04:00:00Z","v":384052,"vw":10.049477},{"c":10.6,"h":10.61,"l":10.07,"n":4471,"o":10.07,"t":"2024-10-22T04:00:00Z","v":373253,"vw":10.428459},{"c":10.68,"h":10.81,"l":10.15,"n":5618,"o":10.39,"t":"2024-10-23T04:00:00Z","v":387129,"vw":10.553707},{"c":10.55,"h":10.81,"l":10.251,"n":4958,"o":10.63,"t":"2024-10-24T04:00:00Z","v":363469,"vw":10.533918},{"c":10.92,"h":11.09,"l":10.44,"n":6310,"o":10.74,"t":"2024-10-25T04:00:00Z","v":462225,"vw":10.915312},{"c":11.14,"h":11.34,"l":10.89,"n":6031,"o":11,"t":"2024-10-28T04:00:00Z","v":527645,"vw":11.142591},{"c":11.13,"h":11.23,"l":10.79,"n":7149,"o":11.11,"t":"2024-10-29T04:00:00Z","v":531091,"vw":11.012757},{"c":10.67,"h":11.09,"l":10.55,"n":5557,"o":11.02,"t":"2024-10-30T04:00:00Z","v":392858,"vw":10.739866},{"c":10.15,"h":10.7,"l":10.12,"n":5158,"o":10.7,"t":"2024-10-31T04:00:00Z","v":460121,"vw":10.232021},{"c":10.36,"h":10.64,"l":10.19,"n":8073,"o":10.3,"t":"2024-11-01T04:00:00Z","v":655084,"vw":10.416076},{"c":10.64,"h":10.65,"l":10.2,"n":7213,"o":10.34,"t":"2024-11-04T05:00:00Z","v":417837,"vw":10.507751},{"c":10.85,"h":10.85,"l":10.37,"n":9314,"o":10.7,"t":"2024-11-05T05:00:00Z","v":663380,"vw":10.687235},{"c":10.9,"h":11.62,"l":10.41,"n":13942,"o":11.35,"t":"2024-11-06T05:00:00Z","v":1150379,"vw":10.980487},{"c":11.2,"h":11.37,"l":11.03,"n":7659,"o":11.21,"t":"2024-11-07T05:00:00Z","v":732213,"vw":11.216991},{"c":10.95,"h":11.19,"l":10.83,"n":7430,"o":10.94,"t":"2024-11-08T05:00:00Z","v":534636,"vw":10.978126},{"c":10.81,"h":10.88,"l":10.2704,"n":8620,"o":10.88,"t":"2024-11-11T05:00:00Z","v":481919,"vw":10.61239},{"c":10.5,"h":10.88,"l":10.31,"n":7256,"o":10.82,"t":"2024-11-12T05:00:00Z","v":532346,"vw":10.491669},{"c":10.01,"h":10.74,"l":9.93,"n":7660,"o":10.59,"t":"2024-11-13T05:00:00Z","v":586431,"vw":10.228636},{"c":10.06,"h":10.2,"l":9.62,"n":8963,"o":10.01,"t":"2024-11-14T05:00:00Z","v":647256,"vw":9.982398},{"c":9.46,"h":10.34,"l":9.44,"n":10513,"o":10.17,"t":"2024-11-15T05:00:00Z","v":2442840,"vw":9.609904},{"c":9.13,"h":9.56,"l":9.05,"n":8568,"o":9.48,"t":"2024-11-18T05:00:00Z","v":527727,"vw":9.222607},{"c":9.42,"h":9.495,"l":9.13,"n":8494,"o":9.19,"t":"2024-11-19T05:00:00Z","v":725387,"vw":9.342849},{"c":9.08,"h":9.6,"l":8.97,"n":5514,"o":9.38,"t":"2024-11-20T05:00:00Z","v":357776,"vw":9.14973},{"c":9.48,"h":9.5,"l":9.08,"n":6248,"o":9.08,"t":"2024-11-21T05:00:00Z","v":342295,"vw":9.389416},{"c":9.59,"h":9.72,"l":9.35,"n":5242,"o":9.56,"t":"2024-11-22T05:00:00Z","v":320989,"vw":9.575718},{"c":9.48,"h":9.685,"l":9.21,"n":11283,"o":9.64,"t":"2024-11-25T05:00:00Z","v":718709,"vw":9.436368},{"c":8.74,"h":9.45,"l":8.64,"n":8570,"o":9.45,"t":"2024-11-26T05:00:00Z","v":447943,"vw":8.811859},{"c":9.23,"h":9.23,"l":8.71,"n":6576,"o":8.76,"t":"2024-11-27T05:00:00Z","v":373897,"vw":9.065351},{"c":9.51,"h":9.8,"l":9.25,"n":2892,"o":9.25,"t":"2024-11-29T05:00:00Z","v":281425,"vw":9.514703},{"c":9.28,"h":9.57,"l":9.18,"n":6153,"o":9.57,"t":"2024-12-02T05:00:00Z","v":334890,"vw":9.305303},{"c":9.07,"h":9.41,"l":8.96,"n":7769,"o":9.41,"t":"2024-12-03T05:00:00Z","v":546417,"vw":9.087299},{"c":8.9,"h":9.235,"l":8.66,"n":7630,"o":9.07,"t":"2024-12-04T05:00:00Z","v":762594,"vw":8.94717},{"c":8.85,"h":9.02,"l":8.66,"n":6372,"o":8.95,"t":"2024-12-05T05:00:00Z","v":368424,"vw":8.852682},{"c":8.87,"h":9,"l":8.6993,"n":9134,"o":8.93,"t":"2024-12-06T05:00:00Z","v":769057,"vw":8.884953},{"c":9.19,"h":9.76,"l":8.69,"n":6904,"o":8.87,"t":"2024-12-09T05:00:00Z","v":433035,"vw":9.28656},{"c":8.5,"h":9.36,"l":8.39,"n":6281,"o":9.21,"t":"2024-12-10T05:00:00Z","v":519358,"vw":8.720424},{"c":8.51,"h":8.84,"l":8.51,"n":7215,"o":8.59,"t":"2024-12-11T05:00:00Z","v":544345,"vw":8.661674},{"c":8.21,"h":8.5999,"l":8.16,"n":5944,"o":8.41,"t":"2024-12-12T05:00:00Z","v":344341,"vw":8.274681},{"c":7.7,"h":8.185,"l":7.6,"n":7923,"o":8.1,"t":"2024-12-13T05:00:00Z","v":425415,"vw":7.734775},{"c":7.74,"h":8,"l":7.49,"n":8293,"o":7.65,"t":"2024-12-16T05:00:00Z","v":529026,"vw":7.785495},{"c":7.71,"h":7.88,"l":7.45,"n":7924,"o":7.58,"t":"2024-12-17T05:00:00Z","v":427120,"vw":7.663325},{"c":7.07,"h":8,"l":7,"n":9248,"o":7.77,"t":"2024-12-18T05:00:00Z","v":669793,"vw":7.375394},{"c":6.92,"h":7.33,"l":6.79,"n":11868,"o":7.21,"t":"2024-12-19T05:00:00Z","v":773468,"vw":6.921663},{"c":7.23,"h":7.255,"l":6.89,"n":7814,"o":6.89,"t":"2024-12-20T05:00:00Z","v":1343968,"vw":7.170174},{"c":7.18,"h":7.47,"l":7.08,"n":5265,"o":7.17,"t":"2024-12-23T05:00:00Z","v":292809,"vw":7.209198},{"c":7.8,"h":7.91,"l":7.2,"n":5680,"o":7.25,"t":"2024-12-24T05:00:00Z","v":394728,"vw":7.6195},{"c":7.94,"h":8.02,"l":7.57,"n":5827,"o":7.69,"t":"2024-12-26T05:00:00Z","v":291889,"vw":7.888388},{"c":7.8,"h":8.04,"l":7.665,"n":5209,"o":7.83,"t":"2024-12-27T05:00:00Z","v":330217,"vw":7.797993},{"c":7.63,"h":7.73,"l":7.46,"n":5922,"o":7.69,"t":"2024-12-30T05:00:00Z","v":274957,"vw":7.613026},{"c":7.55,"h":7.8092,"l":7.52,"n":4797,"o":7.64,"t":"2024-12-31T05:00:00Z","v":220313,"vw":7.596884},{"c":7.98,"h":8.18,"l":7.65,"n":6679,"o":7.65,"t":"2025-01-02T05:00:00Z","v":384342,"vw":7.965701},{"c":7.99,"h":8.11,"l":7.83,"n":5873,"o":8.07,"t":"2025-01-03T05:00:00Z","v":250152,"vw":7.97601},{"c":7.3,"h":8.188,"l":7.19,"n":10703,"o":7.95,"t":"2025-01-06T05:00:00Z","v":746013,"vw":7.410028},{"c":7.19,"h":7.67,"l":7.04,"n":8139,"o":7.35,"t":"2025-01-07T05:00:00Z","v":525594,"vw":7.231383},{"c":6.98,"h":7.1882,"l":6.66,"n":7485,"o":7.1,"t":"2025-01-08T05:00:00Z","v":643770,"vw":6.876163},{"c":7.27,"h":7.34,"l":6.89,"n":10735,"o":6.94,"t":"2025-01-10T05:00:00Z","v":744470,"vw":7.142732},{"c":6.86,"h":7.26,"l":6.6,"n":8327,"o":7.19,"t":"2025-01-13T05:00:00Z","v":674623,"vw":6.921579},{"c":6.83,"h":6.96,"l":6.465,"n":8385,"o":6.76,"t":"2025-01-14T05:00:00Z","v":722625,"vw":6.713668},{"c":6.82,"h":7.01,"l":6.74,"n":6347,"o":7.01,"t":"2025-01-15T05:00:00Z","v":497307,"vw":6.830434},{"c":6.89,"h":7.06,"l":6.74,"n":10577,"o":6.88,"t":"2025-01-16T05:00:00Z","v":542488,"vw":6.86358},{"c":6.71,"h":7.0116,"l":6.68,"n":6483,"o":6.93,"t":"2025-01-17T05:00:00Z","v":363684,"vw":6.799763},{"c":6.58,"h":6.8803,"l":6.54,"n":8374,"o":6.88,"t":"2025-01-21T05:00:00Z","v":498437,"vw":6.647698},{"c":6.35,"h":6.61,"l":6.31,"n":6901,"o":6.59,"t":"2025-01-22T05:00:00Z","v":597049,"vw":6.457447},{"c":6.26,"h":6.48,"l":6.21,"n":10305,"o":6.34,"t":"2025-01-23T05:00:00Z","v":820131,"vw":6.30848},{"c":6.38,"h":6.5844,"l":6.24,"n":8034,"o":6.31,"t":"2025-01-24T05:00:00Z","v":821569,"vw":6.40665},{"c":6.35,"h":6.41,"l":6.01,"n":6984,"o":6.41,"t":"2025-01-27T05:00:00Z","v":592126,"vw":6.247797},{"c":6.14,"h":6.32,"l":6.09,"n":6388,"o":6.32,"t":"2025-01-28T05:00:00Z","v":429633,"vw":6.1613},{"c":6.05,"h":6.33,"l":6.01,"n":7438,"o":6.17,"t":"2025-01-29T05:00:00Z","v":1220009,"vw":6.19677},{"c":6.02,"h":6.27,"l":5.99,"n":8056,"o":6.1,"t":"2025-01-30T05:00:00Z","v":689380,"vw":6.088724},{"c":5.92,"h":6.1,"l":5.84,"n":6699,"o":6,"t":"2025-01-31T05:00:00Z","v":569378,"vw":5.966992},{"c":5.95,"h":6.01,"l":5.76,"n":6130,"o":5.9,"t":"2025-02-03T05:00:00Z","v":557933,"vw":5.916486},{"c":6.1,"h":6.155,"l":5.86,"n":6366,"o":5.9,"t":"2025-02-04T05:00:00Z","v":488421,"vw":6.085046},{"c":5.9,"h":6.1601,"l":5.88,"n":7919,"o":6.09,"t":"2025-02-05T05:00:00Z","v":656711,"vw":5.954986},{"c":5.94,"h":6.09,"l":5.855,"n":6508,"o":5.94,"t":"2025-02-06T05:00:00Z","v":383636,"vw":5.967743},{"c":5.91,"h":6.24,"l":5.795,"n":8131,"o":5.99,"t":"2025-02-07T05:00:00Z","v":566421,"vw":5.927914},{"c":6.23,"h":6.25,"l":6.01,"n":8304,"o":6.09,"t":"2025-02-10T05:00:00Z","v":597513,"vw":6.108687},{"c":5.91,"h":6.14,"l":5.84,"n":6846,"o":6.12,"t":"2025-02-11T05:00:00Z","v":524439,"vw":5.973383},{"c":6.21,"h":6.3,"l":5.815,"n":13218,"o":5.95,"t":"2025-02-12T05:00:00Z","v":1756772,"vw":6.154185},{"c":5.98,"h":6.19,"l":5.88,"n":10165,"o":6.13,"t":"2025-02-13T05:00:00Z","v":833682,"vw":5.98383},{"c":6.25,"h":6.29,"l":5.98,"n":8327,"o":6,"t":"2025-02-14T05:00:00Z","v":799682,"vw":6.1766},{"c":6.18,"h":6.47,"l":6.04,"n":9428,"o":6.3,"t":"2025-02-18T05:00:00Z","v":813773,"vw":6.251811},{"c":6.41,"h":6.45,"l":5.95,"n":7143,"o":6.08,"t":"2025-02-19T05:00:00Z","v":615386,"vw":6.278488},{"c":6.52,"h":6.63,"l":6.25,"n":12097,"o":6.38,"t":"2025-02-20T05:00:00Z","v":964703,"vw":6.473716},{"c":6.37,"h":6.75,"l":6.13,"n":14036,"o":6.75,"t":"2025-02-21T05:00:00Z","v":1301063,"vw":6.368921},{"c":6.37,"h":6.5,"l":6.15,"n":12623,"o":6.37,"t":"2025-02-24T05:00:00Z","v":981983,"vw":6.368269},{"c":5.86,"h":6.44,"l":5.73,"n":8871,"o":6.31,"t":"2025-02-25T05:00:00Z","v":651035,"vw":5.891127},{"c":6.1,"h":6.17,"l":5.935,"n":7926,"o":6.02,"t":"2025-02-26T05:00:00Z","v":544650,"vw":6.091812},{"c":5.83,"h":6.14,"l":5.5636,"n":11183,"o":6.08,"t":"2025-02-27T05:00:00Z","v":996137,"vw":5.77458},{"c":6.21,"h":6.25,"l":5.66,"n":9981,"o":5.72,"t":"2025-02-28T05:00:00Z","v":801745,"vw":6.067318},{"c":5.71,"h":6.36,"l":5.575,"n":9948,"o":6.31,"t":"2025-03-03T05:00:00Z","v":977041,"vw":5.885803},{"c":5.41,"h":5.73,"l":5.37,"n":10486,"o":5.67,"t":"2025-03-04T05:00:00Z","v":900551,"vw":5.472981},{"c":5.96,"h":6.01,"l":5.49,"n":9826,"o":5.49,"t":"2025-03-05T05:00:00Z","v":1048206,"vw":5.800968},{"c":5.84,"h":6.145,"l":5.815,"n":11255,"o":5.98,"t":"2025-03-06T05:00:00Z","v":803401,"vw":5.938823},{"c":5.78,"h":5.9,"l":5.52,"n":8500,"o":5.81,"t":"2025-03-07T05:00:00Z","v":746356,"vw":5.734576},{"c":5.57,"h":5.68,"l":5.34,"n":10564,"o":5.68,"t":"2025-03-10T04:00:00Z","v":897280,"vw":5.498049},{"c":5.71,"h":5.89,"l":5.5253,"n":10443,"o":5.72,"t":"2025-03-11T04:00:00Z","v":887016,"vw":5.721364},{"c":5.81,"h":5.89,"l":5.655,"n":6161,"o":5.74,"t":"2025-03-12T04:00:00Z","v":503418,"vw":5.786368},{"c":5.8,"h":6.0199,"l":5.76,"n":7649,"o":5.86,"t":"2025-03-13T04:00:00Z","v":757134,"vw":5.838643},{"c":6.05,"h":6.1,"l":5.83,"n":7503,"o":5.84,"t":"2025-03-14T04:00:00Z","v":630070,"vw":6.016247},{"c":6.36,"h":6.49,"l":5.95,"n":10218,"o":6.04,"t":"2025-03-17T04:00:00Z","v":1041303,"vw":6.221007},{"c":6.2,"h":6.36,"l":6.105,"n":6920,"o":6.27,"t":"2025-03-18T04:00:00Z","v":623742,"vw":6.193443},{"c":6.27,"h":6.38,"l":6.11,"n":9031,"o":6.19,"t":"2025-03-19T04:00:00Z","v":700401,"vw":6.251284},{"c":6.33,"h":6.5,"l":6.11,"n":7516,"o":6.11,"t":"2025-03-20T04:00:00Z","v":563084,"vw":6.379526},{"c":6.98,"h":7.03,"l":6.27,"n":10709,"o":6.29,"t":"2025-03-21T04:00:00Z","v":1841032,"vw":6.813518},{"c":6.76,"h":7.49,"l":6.65,"n":12580,"o":7.12,"t":"2025-03-24T04:00:00Z","v":1408965,"vw":6.985217},{"c":6.8,"h":7.005,"l":6.78,"n":6885,"o":6.8,"t":"2025-03-25T04:00:00Z","v":552478,"vw":6.888523},{"c":6.89,"h":6.97,"l":6.63,"n":10075,"o":6.86,"t":"2025-03-26T04:00:00Z","v":953484,"vw":6.861847},{"c":6.81,"h":7.01,"l":6.6,"n":8962,"o":6.87,"t":"2025-03-27T04:00:00Z","v":699854,"vw":6.797136},{"c":6.34,"h":6.765,"l":6.228,"n":10913,"o":6.74,"t":"2025-03-28T04:00:00Z","v":900997,"vw":6.405527},{"c":5.81,"h":6.29,"l":5.8,"n":7961,"o":6.24,"t":"2025-03-31T04:00:00Z","v":871281,"vw":5.940433},{"c":5.66,"h":5.87,"l":5.42,"n":7509,"o":5.72,"t":"2025-04-01T04:00:00Z","v":737964,"vw":5.64666},{"c":5.75,"h":5.81,"l":5.57,"n":7949,"o":5.57,"t":"2025-04-02T04:00:00Z","v":617744,"vw":5.719493},{"c":5.29,"h":5.49,"l":5.1514,"n":7490,"o":5.41,"t":"2025-04-03T04:00:00Z","v":655768,"vw":5.321607},{"c":4.74,"h":5.26,"l":4.5,"n":11512,"o":5.26,"t":"2025-04-04T04:00:00Z","v":1188216,"vw":4.727253},{"c":5.17,"h":5.4,"l":4.53,"n":11772,"o":4.7,"t":"2025-04-07T04:00:00Z","v":1061100,"vw":5.050402},{"c":4.81,"h":5.46,"l":4.65,"n":15466,"o":5.46,"t":"2025-04-08T04:00:00Z","v":1740244,"vw":4.932576},{"c":5.62,"h":5.645,"l":4.715,"n":17725,"o":4.89,"t":"2025-04-09T04:00:00Z","v":1796282,"vw":5.20225},{"c":5,"h":5.56,"l":4.93,"n":12612,"o":5.44,"t":"2025-04-10T04:00:00Z","v":1136938,"vw":5.202003},{"c":5.36,"h":5.51,"l":5.04,"n":8019,"o":5.06,"t":"2025-04-11T04:00:00Z","v":692753,"vw":5.348769},{"c":5.05,"h":5.48,"l":5.04,"n":9638,"o":5.4,"t":"2025-04-14T04:00:00Z","v":1051482,"vw":5.187562},{"c":6.48,"h":6.5826,"l":5.65,"n":33437,"o":5.75,"t":"2025-04-15T04:00:00Z","v":3858466,"vw":6.254296},{"c":6.42,"h":6.66,"l":6.1522,"n":20199,"o":6.49,"t":"2025-04-16T04:00:00Z","v":1495697,"vw":6.387063},{"c":6.1,"h":6.52,"l":6.01,"n":11803,"o":6.38,"t":"2025-04-17T04:00:00Z","v":1039081,"vw":6.139547},{"c":6.06,"h":6.075,"l":5.8296,"n":8138,"o":5.95,"t":"2025-04-21T04:00:00Z","v":529251,"vw":5.959391},{"c":6.16,"h":6.34,"l":6.0901,"n":6382,"o":6.11,"t":"2025-04-22T04:00:00Z","v":466577,"vw":6.192788},{"c":6.35,"h":6.55,"l":6.16,"n":8668,"o":6.16,"t":"2025-04-23T04:00:00Z","v":659146,"vw":6.335151},{"c":6.74,"h":6.77,"l":6.355,"n":6247,"o":6.44,"t":"2025-04-24T04:00:00Z","v":528496,"vw":6.678835},{"c":6.55,"h":6.61,"l":6.35,"n":7680,"o":6.48,"t":"2025-04-25T04:00:00Z","v":933913,"vw":6.493355},{"c":6.59,"h":6.8,"l":6.48,"n":6482,"o":6.5,"t":"2025-04-28T04:00:00Z","v":425598,"vw":6.586618},{"c":6.56,"h":6.65,"l":6.4,"n":6923,"o":6.55,"t":"2025-04-29T04:00:00Z","v":455318,"vw":6.560339},{"c":6.3,"h":6.43,"l":6.19,"n":6751,"o":6.43,"t":"2025-04-30T04:00:00Z","v":547367,"vw":6.304951},{"c":6.16,"h":6.44,"l":5.975,"n":7746,"o":6.21,"t":"2025-05-01T04:00:00Z","v":642842,"vw":6.152364},{"c":6.33,"h":6.45,"l":6.185,"n":7188,"o":6.24,"t":"2025-05-02T04:00:00Z","v":560941,"vw":6.34566},{"c":6.06,"h":6.43,"l":6.04,"n":6737,"o":6.42,"t":"2025-05-05T04:00:00Z","v":526688,"vw":6.141764},{"c":6.16,"h":6.2,"l":6.01,"n":7369,"o":6.08,"t":"2025-05-06T04:00:00Z","v":511689,"vw":6.10947},{"c":6.32,"h":6.44,"l":6.02,"n":7864,"o":6.02,"t":"2025-05-07T04:00:00Z","v":596632,"vw":6.269364},{"c":6.44,"h":6.53,"l":6.19,"n":13283,"o":6.32,"t":"2025-05-08T04:00:00Z","v":860033,"vw":6.419514},{"c":6.71,"h":6.76,"l":6.54,"n":10339,"o":6.54,"t":"2025-05-09T04:00:00Z","v":800329,"vw":6.675179},{"c":6.73,"h":7.05,"l":6.62,"n":11751,"o":6.94,"t":"2025-05-12T04:00:00Z","v":902189,"vw":6.774522},{"c":6.8,"h":6.98,"l":6.725,"n":10485,"o":6.76,"t":"2025-05-13T04:00:00Z","v":856245,"vw":6.81608},{"c":6.8,"h":6.92,"l":6.74,"n":6870,"o":6.83,"t":"2025-05-14T04:00:00Z","v":554353,"vw":6.801428},{"c":6.85,"h":6.93,"l":6.6601,"n":7801,"o":6.67,"t":"2025-05-15T04:00:00Z","v":599761,"vw":6.838325},{"c":6.84,"h":6.89,"l":6.61,"n":9598,"o":6.76,"t":"2025-05-16T04:00:00Z","v":2296614,"vw":6.822188},{"c":6.75,"h":6.76,"l":6.6,"n":5582,"o":6.75,"t":"2025-05-19T04:00:00Z","v":495027,"vw":6.715074},{"c":6.81,"h":6.91,"l":6.63,"n":6980,"o":6.75,"t":"2025-05-20T04:00:00Z","v":368733,"vw":6.785426},{"c":6.7,"h":6.885,"l":6.62,"n":5922,"o":6.79,"t":"2025-05-21T04:00:00Z","v":410941,"vw":6.718785},{"c":6.71,"h":6.83,"l":6.525,"n":5697,"o":6.61,"t":"2025-05-22T04:00:00Z","v":617884,"vw":6.652088},{"c":6.94,"h":7.02,"l":6.69,"n":9363,"o":6.7,"t":"2025-05-23T04:00:00Z","v":725612,"vw":6.938786},{"c":7.36,"h":7.46,"l":7,"n":10741,"o":7.04,"t":"2025-05-27T04:00:00Z","v":842928,"vw":7.298715},{"c":7.24,"h":7.365,"l":7.14,"n":6751,"o":7.3,"t":"2025-05-28T04:00:00Z","v":437683,"vw":7.21645},{"c":7.26,"h":7.3748,"l":7.21,"n":7969,"o":7.28,"t":"2025-05-29T04:00:00Z","v":465153,"vw":7.275519},{"c":7.35,"h":7.39,"l":7.0907,"n":7781,"o":7.26,"t":"2025-05-30T04:00:00Z","v":1017388,"vw":7.298768},{"c":7.55,"h":7.69,"l":7.39,"n":9125,"o":7.48,"t":"2025-06-02T04:00:00Z","v":953172,"vw":7.501588},{"c":7.85,"h":7.86,"l":7.48,"n":9289,"o":7.59,"t":"2025-06-03T04:00:00Z","v":948647,"vw":7.72843},{"c":7.67,"h":8.07,"l":7.67,"n":9230,"o":7.9,"t":"2025-06-04T04:00:00Z","v":650267,"vw":7.855377},{"c":7.8,"h":7.985,"l":7.76,"n":8692,"o":7.8,"t":"2025-06-05T04:00:00Z","v":668396,"vw":7.881306},{"c":7.93,"h":8.08,"l":7.78,"n":8047,"o":7.89,"t":"2025-06-06T04:00:00Z","v":454016,"vw":7.900284},{"c":8.27,"h":8.41,"l":7.97,"n":8464,"o":7.97,"t":"2025-06-09T04:00:00Z","v":560851,"vw":8.280295},{"c":8.11,"h":8.355,"l":8.021,"n":7814,"o":8.3,"t":"2025-06-10T04:00:00Z","v":409114,"vw":8.131147},{"c":8.19,"h":8.37,"l":8.02,"n":8706,"o":8.18,"t":"2025-06-11T04:00:00Z","v":536034,"vw":8.215977},{"c":8.02,"h":8.19,"l":7.94,"n":6414,"o":8.13,"t":"2025-06-12T04:00:00Z","v":447651,"vw":8.034343},{"c":7.91,"h":8.115,"l":7.78,"n":6882,"o":7.91,"t":"2025-06-13T04:00:00Z","v":367177,"vw":7.914876},{"c":8.1,"h":8.29,"l":7.79,"n":7777,"o":7.79,"t":"2025-06-16T04:00:00Z","v":569400,"vw":8.12041},{"c":8.04,"h":8.18,"l":7.95,"n":9795,"o":8.09,"t":"2025-06-17T04:00:00Z","v":845343,"vw":8.035239},{"c":8.52,"h":8.55,"l":7.94,"n":9271,"o":8.01,"t":"2025-06-18T04:00:00Z","v":681916,"vw":8.442526},{"c":7.86,"h":8.59,"l":7.72,"n":8720,"o":8.57,"t":"2025-06-20T04:00:00Z","v":904645,"vw":7.980118},{"c":8.24,"h":8.31,"l":7.835,"n":11665,"o":7.97,"t":"2025-06-23T04:00:00Z","v":1103678,"vw":8.142438},{"c":8.44,"h":8.47,"l":8.195,"n":8616,"o":8.34,"t":"2025-06-24T04:00:00Z","v":644635,"vw":8.36289},{"c":9.17,"h":9.26,"l":8.41,"n":16827,"o":8.44,"t":"2025-06-25T04:00:00Z","v":1637452,"vw":9.04386},{"c":9.91,"h":10,"l":9.3,"n":17232,"o":9.39,"t":"2025-06-26T04:00:00Z","v":1835396,"vw":9.733412},{"c":9.65,"h":9.96,"l":9.49,"n":16813,"o":9.88,"t":"2025-06-27T04:00:00Z","v":2324625,"vw":9.704704},{"c":9.07,"h":9.94,"l":8.88,"n":14361,"o":9.94,"t":"2025-06-30T04:00:00Z","v":976474,"vw":9.19048},{"c":9.02,"h":9.16,"l":8.77,"n":7217,"o":8.9,"t":"2025-07-01T04:00:00Z","v":539958,"vw":8.983967},{"c":9.24,"h":9.4,"l":9.06,"n":8403,"o":9.09,"t":"2025-07-02T04:00:00Z","v":831214,"vw":9.204269},{"c":9.36,"h":9.45,"l":9.14,"n":5125,"o":9.14,"t":"2025-07-03T04:00:00Z","v":389985,"vw":9.328901},{"c":9.27,"h":9.32,"l":8.91,"n":8378,"o":9.25,"t":"2025-07-07T04:00:00Z","v":757609,"vw":9.151961},{"c":9.75,"h":9.98,"l":9.055,"n":13120,"o":9.37,"t":"2025-07-08T04:00:00Z","v":1552714,"vw":9.755869},{"c":9.59,"h":10,"l":9.43,"n":11994,"o":10,"t":"2025-07-09T04:00:00Z","v":1718982,"vw":9.640801},{"c":10.25,"h":10.52,"l":9.77,"n":16616,"o":9.77,"t":"2025-07-10T04:00:00Z","v":2081966,"vw":10.244506},{"c":10.39,"h":10.5,"l":10.0735,"n":12363,"o":10.27,"t":"2025-07-11T04:00:00Z","v":1653990,"vw":10.374896},{"c":10,"h":10.44,"l":9.98,"n":16583,"o":10.43,"t":"2025-07-14T04:00:00Z","v":1810124,"vw":10.199132},{"c":10.18,"h":10.41,"l":10.11,"n":25259,"o":10.2,"t":"2025-07-15T04:00:00Z","v":2532237,"vw":10.219445},{"c":11.4,"h":11.65,"l":10.25,"n":27603,"o":10.27,"t":"2025-07-16T04:00:00Z","v":3509073,"vw":10.927746},{"c":11.22,"h":11.42,"l":10.91,"n":19144,"o":11.33,"t":"2025-07-17T04:00:00Z","v":1428527,"vw":11.218238},{"c":11.32,"h":11.69,"l":11.23,"n":18097,"o":11.25,"t":"2025-07-18T04:00:00Z","v":1708760,"vw":11.483932},{"c":11.41,"h":11.83,"l":11,"n":19393,"o":11.6,"t":"2025-07-21T04:00:00Z","v":2992860,"vw":11.387896},{"c":11.85,"h":12.045,"l":11.18,"n":14969,"o":11.42,"t":"2025-07-22T04:00:00Z","v":1406587,"vw":11.799392},{"c":11.91,"h":12.01,"l":11.64,"n":16402,"o":11.76,"t":"2025-07-23T04:00:00Z","v":1578718,"vw":11.862417},{"c":11.53,"h":12.0299,"l":11.47,"n":14092,"o":11.95,"t":"2025-07-24T04:00:00Z","v":1070776,"vw":11.681908},{"c":11.63,"h":11.73,"l":11.32,"n":8243,"o":11.56,"t":"2025-07-25T04:00:00Z","v":604879,"vw":11.544144},{"c":11.6,"h":13.25,"l":11.11,"n":30991,"o":12.76,"t":"2025-07-28T04:00:00Z","v":3260800,"vw":11.755756},{"c":11.1,"h":11.725,"l":10.79,"n":17224,"o":11.72,"t":"2025-07-29T04:00:00Z","v":2025340,"vw":11.085131},{"c":9.25,"h":11.1948,"l":9.22,"n":25165,"o":11.02,"t":"2025-07-30T04:00:00Z","v":2753951,"vw":9.929912},{"c":9.56,"h":9.665,"l":9.0233,"n":21722,"o":9.25,"t":"2025-07-31T04:00:00Z","v":2322628,"vw":9.431624},{"c":9.59,"h":9.67,"l":9.25,"n":12486,"o":9.49,"t":"2025-08-01T04:00:00Z","v":943852,"vw":9.532785},{"c":9.86,"h":10.045,"l":9.66,"n":11286,"o":9.66,"t":"2025-08-04T04:00:00Z","v":990359,"vw":9.88084},{"c":9.72,"h":9.8426,"l":9.56,"n":13389,"o":9.75,"t":"2025-08-05T04:00:00Z","v":1194141,"vw":9.733622},{"c":9.58,"h":9.8299,"l":9.58,"n":10622,"o":9.64,"t":"2025-08-06T04:00:00Z","v":659510,"vw":9.655619},{"c":9.74,"h":9.81,"l":9.5,"n":11606,"o":9.71,"t":"2025-08-07T04:00:00Z","v":778819,"vw":9.69931},{"c":10.14,"h":10.37,"l":9.745,"n":12785,"o":9.8,"t":"2025-08-08T04:00:00Z","v":1139562,"vw":10.056487},{"c":9.82,"h":10.3,"l":9.7,"n":10067,"o":10.27,"t":"2025-08-11T04:00:00Z","v":763493,"vw":9.948578},{"c":10.04,"h":10.19,"l":9.71,"n":13436,"o":9.93,"t":"2025-08-12T04:00:00Z","v":987469,"vw":10.034993},{"c":10.2,"h":10.26,"l":9.81,"n":12449,"o":10.13,"t":"2025-08-13T04:00:00Z","v":1008671,"vw":10.098211},{"c":9.88,"h":10.08,"l":9.68,"n":10110,"o":10,"t":"2025-08-14T04:00:00Z","v":806042,"vw":9.840055},{"c":9.61,"h":9.92,"l":9.58,"n":9449,"o":9.91,"t":"2025-08-15T04:00:00Z","v":617792,"vw":9.698355},{"c":9.31,"h":9.5887,"l":9.185,"n":9153,"o":9.55,"t":"2025-08-18T04:00:00Z","v":697317,"vw":9.337258},{"c":9.27,"h":9.345,"l":9.12,"n":8581,"o":9.27,"t":"2025-08-19T04:00:00Z","v":614650,"vw":9.216893},{"c":9,"h":9.375,"l":8.8833,"n":8849,"o":9.27,"t":"2025-08-20T04:00:00Z","v":924462,"vw":9.015876},{"c":8.98,"h":9.25,"l":8.88,"n":11471,"o":9.05,"t":"2025-08-21T04:00:00Z","v":865448,"vw":8.967821},{"c":9.25,"h":9.4,"l":8.9,"n":20275,"o":8.96,"t":"2025-08-22T04:00:00Z","v":1756687,"vw":9.242401},{"c":9.1,"h":9.43,"l":9.03,"n":9357,"o":9.18,"t":"2025-08-25T04:00:00Z","v":684639,"vw":9.20923},{"c":9.01,"h":9.2,"l":8.865,"n":10094,"o":9.06,"t":"2025-08-26T04:00:00Z","v":967901,"vw":9.005565},{"c":8.92,"h":9.08,"l":8.79,"n":11691,"o":8.96,"t":"2025-08-27T04:00:00Z","v":786726,"vw":8.928472},{"c":8.89,"h":9.08,"l":8.825,"n":8684,"o":8.89,"t":"2025-08-28T04:00:00Z","v":916248,"vw":8.907051},{"c":8.92,"h":9.02,"l":8.73,"n":11566,"o":8.81,"t":"2025-08-29T04:00:00Z","v":871762,"vw":8.891862},{"c":8.64,"h":8.8,"l":8.5,"n":11509,"o":8.68,"t":"2025-09-02T04:00:00Z","v":881924,"vw":8.592974},{"c":8.7,"h":9.03,"l":8.51,"n":10768,"o":8.56,"t":"2025-09-03T04:00:00Z","v":809431,"vw":8.816962},{"c":8.87,"h":8.89,"l":8.57,"n":8571,"o":8.73,"t":"2025-09-04T04:00:00Z","v":596767,"vw":8.772812},{"c":8.92,"h":9.21,"l":8.835,"n":10728,"o":8.95,"t":"2025-09-05T04:00:00Z","v":779281,"vw":8.983364},{"c":8.87,"h":8.975,"l":8.7692,"n":10820,"o":8.89,"t":"2025-09-08T04:00:00Z","v":765411,"vw":8.890987},{"c":8.9,"h":8.96,"l":8.7,"n":9205,"o":8.85,"t":"2025-09-09T04:00:00Z","v":1480455,"vw":8.864195},{"c":8.79,"h":9.235,"l":8.79,"n":10690,"o":8.93,"t":"2025-09-10T04:00:00Z","v":1318520,"vw":8.984875},{"c":8.83,"h":9.02,"l":8.77,"n":11171,"o":8.8,"t":"2025-09-11T04:00:00Z","v":682991,"vw":8.848491},{"c":8.56,"h":8.88,"l":8.55,"n":8901,"o":8.82,"t":"2025-09-12T04:00:00Z","v":871844,"vw":8.637239},{"c":8.95,"h":9.015,"l":8.56,"n":14079,"o":8.61,"t":"2025-09-15T04:00:00Z","v":1243769,"vw":8.84281},{"c":9.11,"h":9.2,"l":8.88,"n":20881,"o":9.03,"t":"2025-09-16T04:00:00Z","v":1734887,"vw":9.06946},{"c":9.02,"h":9.275,"l":8.83,"n":19025,"o":9.1,"t":"2025-09-17T04:00:00Z","v":2108256,"vw":9.027408},{"c":9.31,"h":9.5,"l":8.93,"n":14652,"o":8.96,"t":"2025-09-18T04:00:00Z","v":1067313,"vw":9.342256},{"c":9.5,"h":9.63,"l":9.295,"n":13073,"o":9.52,"t":"2025-09-19T04:00:00Z","v":3674398,"vw":9.483032},{"c":9.45,"h":9.69,"l":9.37,"n":15537,"o":9.47,"t":"2025-09-22T04:00:00Z","v":1373961,"vw":9.477496},{"c":10.05,"h":10.39,"l":9.5,"n":19360,"o":9.5,"t":"2025-09-23T04:00:00Z","v":2323249,"vw":10.081756},{"c":10.84,"h":11.18,"l":10.32,"n":26313,"o":10.5,"t":"2025-09-24T04:00:00Z","v":2779947,"vw":10.738299},{"c":11.47,"h":11.49,"l":10.3247,"n":23881,"o":10.64,"t":"2025-09-25T04:00:00Z","v":2722562,"vw":11.150051},{"c":11.99,"h":12.18,"l":11.35,"n":25276,"o":11.47,"t":"2025-09-26T04:00:00Z","v":2485882,"vw":11.887939},{"c":11.76,"h":12.1999,"l":11.57,"n":19674,"o":12,"t":"2025-09-29T04:00:00Z","v":1571979,"vw":11.822947},{"c":12.55,"h":12.58,"l":11.17,"n":26456,"o":11.3,"t":"2025-09-30T04:00:00Z","v":2424631,"vw":12.180179},{"c":12.21,"h":12.5185,"l":12.1,"n":19555,"o":12.41,"t":"2025-10-01T04:00:00Z","v":1442697,"vw":12.258082},{"c":12.28,"h":12.47,"l":12.1,"n":15774,"o":12.46,"t":"2025-10-02T04:00:00Z","v":918056,"vw":12.277947},{"c":12.44,"h":12.755,"l":12.17,"n":19851,"o":12.32,"t":"2025-10-03T04:00:00Z","v":1721566,"vw":12.480985},{"c":12.19,"h":12.8999,"l":12.13,"n":18395,"o":12.86,"t":"2025-10-06T04:00:00Z","v":1491122,"vw":12.339654},{"c":12.83,"h":13.46,"l":12.28,"n":27244,"o":12.3,"t":"2025-10-07T04:00:00Z","v":2801861,"vw":12.887703},{"c":14.45,"h":14.57,"l":12.935,"n":49501,"o":12.96,"t":"2025-10-08T04:00:00Z","v":6658619,"vw":13.883414},{"c":14.94,"h":16.2152,"l":14.27,"n":46024,"o":15.48,"t":"2025-10-09T04:00:00Z","v":4840894,"vw":15.10338},{"c":14.41,"h":15.15,"l":14.21,"n":36167,"o":15,"t":"2025-10-10T04:00:00Z","v":2999292,"vw":14.587434},{"c":15.97,"h":16.05,"l":14.91,"n":28898,"o":15.06,"t":"2025-10-13T04:00:00Z","v":2791091,"vw":15.66881},{"c":16.64,"h":16.86,"l":15.2,"n":31970,"o":15.945,"t":"2025-10-14T04:00:00Z","v":2743445,"vw":16.262446},{"c":16.99,"h":17.9,"l":16.45,"n":33420,"o":16.84,"t":"2025-10-15T04:00:00Z","v":3837227,"vw":17.126889},{"c":16.1,"h":17.1999,"l":15.8813,"n":34313,"o":17.135,"t":"2025-10-16T04:00:00Z","v":2872106,"vw":16.548787},{"c":15.19,"h":15.945,"l":14.7803,"n":28691,"o":15.61,"t":"2025-10-17T04:00:00Z","v":3335812,"vw":15.190764},{"c":16.75,"h":16.85,"l":15.467,"n":27907,"o":15.6,"t":"2025-10-20T04:00:00Z","v":2045591,"vw":16.528636},{"c":15.76,"h":16.45,"l":15.48,"n":15102,"o":16.18,"t":"2025-10-21T04:00:00Z","v":1161091,"vw":15.774141},{"c":15.29,"h":15.755,"l":14.55,"n":47266,"o":15,"t":"2025-10-22T04:00:00Z","v":5616335,"vw":15.107474},{"c":15.86,"h":15.99,"l":15.13,"n":27846,"o":15.19,"t":"2025-10-23T04:00:00Z","v":2960715,"vw":15.714497},{"c":15.88,"h":16.28,"l":15.78,"n":18648,"o":15.98,"t":"2025-10-24T04:00:00Z","v":1349696,"vw":15.986728},{"c":15.25,"h":15.735,"l":14.56,"n":20482,"o":15.57,"t":"2025-10-27T04:00:00Z","v":1892433,"vw":15.006966},{"c":14.54,"h":15.245,"l":14.46,"n":26819,"o":15.01,"t":"2025-10-28T04:00:00Z","v":1855675,"vw":14.737182},{"c":14.01,"h":14.895,"l":13.882,"n":24114,"o":14.82,"t":"2025-10-29T04:00:00Z","v":2039638,"vw":14.235879},{"c":14.36,"h":14.54,"l":13.59,"n":22180,"o":14,"t":"2025-10-30T04:00:00Z","v":1687612,"vw":14.300228},{"c":14.79,"h":15.17,"l":14.08,"n":25949,"o":14.2,"t":"2025-10-31T04:00:00Z","v":4704746,"vw":14.787667},{"c":13.43,"h":14.675,"l":13.41,"n":24732,"o":14.48,"t":"2025-11-03T05:00:00Z","v":2124862,"vw":13.630648},{"c":12.59,"h":13.27,"l":12.3924,"n":22129,"o":13.18,"t":"2025-11-04T05:00:00Z","v":1876421,"vw":12.669868},{"c":13,"h":13.08,"l":12.59,"n":16345,"o":12.75,"t":"2025-11-05T05:00:00Z","v":1220265,"vw":12.896059},{"c":12.59,"h":13.31,"l":12.4,"n":21623,"o":12.58,"t":"2025-11-06T05:00:00Z","v":1895402,"vw":12.691509},{"c":12.35,"h":12.56,"l":12.06,"n":24901,"o":12.48,"t":"2025-11-07T05:00:00Z","v":1946007,"vw":12.359453},{"c":13.15,"h":13.38,"l":12.555,"n":24781,"o":12.62,"t":"2025-11-10T05:00:00Z","v":2536754,"vw":13.070767},{"c":12.73,"h":13.25,"l":12.6,"n":15044,"o":13.05,"t":"2025-11-11T05:00:00Z","v":1708985,"vw":12.766979},{"c":13.42,"h":13.52,"l":12.86,"n":30014,"o":12.86,"t":"2025-11-12T05:00:00Z","v":2843486,"vw":13.322323},{"c":12.96,"h":13.6299,"l":12.708,"n":27123,"o":13.3,"t":"2025-11-13T05:00:00Z","v":2346549,"vw":13.056998},{"c":12.87,"h":13.3,"l":12.145,"n":20367,"o":12.23,"t":"2025-11-14T05:00:00Z","v":1470859,"vw":12.896836},{"c":12.21,"h":12.92,"l":12.02,"n":19497,"o":12.75,"t":"2025-11-17T05:00:00Z","v":1572740,"vw":12.348446},{"c":11.91,"h":12.31,"l":11.91,"n":16387,"o":12.19,"t":"2025-11-18T05:00:00Z","v":1344965,"vw":12.043585},{"c":12.76,"h":13.21,"l":12.06,"n":21817,"o":12.09,"t":"2025-11-19T05:00:00Z","v":1678291,"vw":12.880281},{"c":12.15,"h":13.1989,"l":12.0654,"n":21081,"o":13.05,"t":"2025-11-20T05:00:00Z","v":1760141,"vw":12.269988},{"c":11.67,"h":12.105,"l":11.05,"n":29958,"o":12,"t":"2025-11-21T05:00:00Z","v":4481823,"vw":11.61456},{"c":12.18,"h":12.35,"l":11.8,"n":28083,"o":12.19,"t":"2025-11-24T05:00:00Z","v":2373790,"vw":12.112486},{"c":12.45,"h":12.918,"l":12.14,"n":21729,"o":12.2,"t":"2025-11-25T05:00:00Z","v":1716535,"vw":12.525872},{"c":12.96,"h":13.08,"l":12.48,"n":25774,"o":12.57,"t":"2025-11-26T05:00:00Z","v":2514626,"vw":12.764071},{"c":14.31,"h":14.69,"l":13.02,"n":19392,"o":13.03,"t":"2025-11-28T05:00:00Z","v":2134599,"vw":14.239284},{"c":12.84,"h":14.09,"l":12.66,"n":32309,"o":13.86,"t":"2025-12-01T05:00:00Z","v":2859128,"vw":13.093255},{"c":13.18,"h":13.34,"l":12.2535,"n":24185,"o":12.84,"t":"2025-12-02T05:00:00Z","v":1910416,"vw":12.994987},{"c":14.87,"h":15.23,"l":13.77,"n":39236,"o":14.09,"t":"2025-12-03T05:00:00Z","v":4275731,"vw":14.681372},{"c":15.28,"h":15.35,"l":14.2717,"n":24675,"o":14.71,"t":"2025-12-04T05:00:00Z","v":2194385,"vw":15.013584},{"c":14.91,"h":16.14,"l":14.68,"n":26761,"o":15.62,"t":"2025-12-05T05:00:00Z","v":3076985,"vw":15.280426},{"c":14.78,"h":15,"l":14.48,"n":17274,"o":14.97,"t":"2025-12-08T05:00:00Z","v":1139779,"vw":14.726036},{"c":15.41,"h":15.645,"l":14.63,"n":16977,"o":14.75,"t":"2025-12-09T05:00:00Z","v":1410140,"vw":15.230308},{"c":15.43,"h":15.6699,"l":14.79,"n":16297,"o":15.44,"t":"2025-12-10T05:00:00Z","v":1261042,"vw":15.271006},{"c":15.91,"h":16.0999,"l":15.315,"n":23475,"o":15.41,"t":"2025-12-11T05:00:00Z","v":1754323,"vw":15.867657},{"c":14.88,"h":15.945,"l":14.58,"n":18610,"o":15.85,"t":"2025-12-12T05:00:00Z","v":1396727,"vw":15.014872},{"c":15.05,"h":15.3,"l":14.82,"n":19922,"o":15.15,"t":"2025-12-15T05:00:00Z","v":1470108,"vw":15.043038},{"c":14.27,"h":15.175,"l":14.19,"n":21367,"o":14.89,"t":"2025-12-16T05:00:00Z","v":1616943,"vw":14.511531},{"c":13.94,"h":14.64,"l":13.87,"n":17029,"o":14.51,"t":"2025-12-17T05:00:00Z","v":1126919,"vw":14.059145},{"c":14.46,"h":14.665,"l":14.15,"n":15362,"o":14.17,"t":"2025-12-18T05:00:00Z","v":927345,"vw":14.444811},{"c":15.56,"h":15.88,"l":14.34,"n":23563,"o":14.51,"t":"2025-12-19T05:00:00Z","v":5139907,"vw":15.544173},{"c":16.17,"h":16.51,"l":16,"n":16581,"o":16,"t":"2025-12-22T05:00:00Z","v":1099556,"vw":16.205898},{"c":16.45,"h":16.65,"l":16,"n":15666,"o":16.04,"t":"2025-12-23T05:00:00Z","v":1099616,"vw":16.458516},{"c":16.74,"h":17.03,"l":16.4,"n":13725,"o":16.56,"t":"2025-12-24T05:00:00Z","v":1165947,"vw":16.803843},{"c":16.85,"h":17.175,"l":16.64,"n":14576,"o":17.12,"t":"2025-12-26T05:00:00Z","v":1299834,"vw":16.899719},{"c":16.06,"h":16.71,"l":15.9,"n":19449,"o":16.3,"t":"2025-12-29T05:00:00Z","v":2006035,"vw":16.32958},{"c":16.14,"h":16.4,"l":15.76,"n":17827,"o":16.4,"t":"2025-12-30T05:00:00Z","v":1364642,"vw":16.060639},{"c":15.98,"h":16.18,"l":15.715,"n":18496,"o":15.98,"t":"2025-12-31T05:00:00Z","v":1819923,"vw":15.978886},{"c":16.35,"h":16.8589,"l":15.83,"n":14859,"o":15.83,"t":"2026-01-02T05:00:00Z","v":881660,"vw":16.300134},{"c":16.17,"h":17.15,"l":16.02,"n":27848,"o":17,"t":"2026-01-05T05:00:00Z","v":1903994,"vw":16.384267},{"c":16.95,"h":17.0274,"l":16.2,"n":23014,"o":16.44,"t":"2026-01-06T05:00:00Z","v":2164345,"vw":16.736178},{"c":16.66,"h":17.46,"l":16.23,"n":23084,"o":16.52,"t":"2026-01-07T05:00:00Z","v":2056551,"vw":16.712457},{"c":16.49,"h":16.54,"l":15.5501,"n":17867,"o":16.4,"t":"2026-01-08T05:00:00Z","v":2030068,"vw":16.204827},{"c":16.75,"h":17.2468,"l":16.51,"n":17099,"o":16.71,"t":"2026-01-09T05:00:00Z","v":1323579,"vw":16.83831},{"c":18.01,"h":18.22,"l":17.15,"n":21915,"o":17.3,"t":"2026-01-12T05:00:00Z","v":1981022,"vw":17.941703},{"c":17.36,"h":18.47,"l":16.96,"n":22433,"o":18.37,"t":"2026-01-13T05:00:00Z","v":1780753,"vw":17.615459},{"c":18.14,"h":18.575,"l":17.37,"n":23512,"o":17.4,"t":"2026-01-14T05:00:00Z","v":1925210,"vw":18.084304},{"c":17.81,"h":18.19,"l":17.34,"n":29163,"o":17.94,"t":"2026-01-15T05:00:00Z","v":2180202,"vw":17.673788},{"c":17.5,"h":17.78,"l":17.1,"n":22946,"o":17.61,"t":"2026-01-16T05:00:00Z","v":1802389,"vw":17.426218},{"c":17.98,"h":18.44,"l":17.15,"n":26714,"o":17.4,"t":"2026-01-20T05:00:00Z","v":2357720,"vw":17.934716},{"c":17.95,"h":18.7,"l":17.46,"n":16338,"o":18.49,"t":"2026-01-21T05:00:00Z","v":1144757,"vw":18.04064},{"c":19.11,"h":19.37,"l":18.15,"n":29087,"o":18.21,"t":"2026-01-22T05:00:00Z","v":3057179,"vw":19.00164},{"c":19.86,"h":20.01,"l":18.95,"n":24556,"o":19.22,"t":"2026-01-23T05:00:00Z","v":2223343,"vw":19.600698},{"c":18.91,"h":21.2,"l":18.48,"n":33790,"o":21.15,"t":"2026-01-26T05:00:00Z","v":2750748,"vw":19.253885},{"c":19.32,"h":19.9399,"l":18.65,"n":24635,"o":19.03,"t":"2026-01-27T05:00:00Z","v":1773670,"vw":19.388577},{"c":19.44,"h":20.04,"l":18.87,"n":19071,"o":19.89,"t":"2026-01-28T05:00:00Z","v":1434979,"vw":19.328157},{"c":19.92,"h":21.55,"l":18.74,"n":34832,"o":21.08,"t":"2026-01-29T05:00:00Z","v":2726445,"vw":19.901688},{"c":17.09,"h":19.24,"l":16.56,"n":35975,"o":18.845,"t":"2026-01-30T05:00:00Z","v":2943099,"vw":17.496493},{"c":18.43,"h":18.8,"l":17.17,"n":34849,"o":17.31,"t":"2026-02-02T05:00:00Z","v":2532231,"vw":18.243531},{"c":19.84,"h":20.4,"l":18.75,"n":28547,"o":19.6,"t":"2026-02-03T05:00:00Z","v":2356836,"vw":19.649379},{"c":18.87,"h":20.44,"l":17.75,"n":34209,"o":20.44,"t":"2026-02-04T05:00:00Z","v":2331271,"vw":18.607258},{"c":16.47,"h":18.5,"l":16.32,"n":31353,"o":17.99,"t":"2026-02-05T05:00:00Z","v":2028158,"vw":17.100224},{"c":17.17,"h":17.545,"l":16.91,"n":22109,"o":17.15,"t":"2026-02-06T05:00:00Z","v":1746110,"vw":17.164711},{"c":17.98,"h":18.27,"l":17.01,"n":18546,"o":17.18,"t":"2026-02-09T05:00:00Z","v":1303333,"vw":17.891545},{"c":17.97,"h":18.34,"l":17.2,"n":18022,"o":17.98,"t":"2026-02-10T05:00:00Z","v":1204028,"vw":17.936257},{"c":17.35,"h":18.8995,"l":16.94,"n":21586,"o":18.53,"t":"2026-02-11T05:00:00Z","v":1564039,"vw":17.497595},{"c":15.95,"h":17.57,"l":15.7835,"n":25972,"o":17.08,"t":"2026-02-12T05:00:00Z","v":2178588,"vw":16.213801},{"c":15.79,"h":16.83,"l":15.47,"n":34638,"o":15.89,"t":"2026-02-13T05:00:00Z","v":3256874,"vw":16.010564},{"c":15.44,"h":15.53,"l":14.655,"n":17712,"o":15.23,"t":"2026-02-17T05:00:00Z","v":1577826,"vw":15.212953},{"c":15.58,"h":16.154,"l":15.39,"n":15598,"o":15.53,"t":"2026-02-18T05:00:00Z","v":1046098,"vw":15.671255},{"c":15.36,"h":15.74,"l":15.06,"n":20074,"o":15.15,"t":"2026-02-19T05:00:00Z","v":1431426,"vw":15.404383},{"c":14.92,"h":15.49,"l":14.56,"n":31872,"o":15.32,"t":"2026-02-20T05:00:00Z","v":2368975,"vw":14.872235},{"c":15.57,"h":15.65,"l":14.61,"n":23734,"o":14.81,"t":"2026-02-23T05:00:00Z","v":2210621,"vw":15.280578},{"c":16.36,"h":16.41,"l":15.06,"n":23716,"o":15.06,"t":"2026-02-24T05:00:00Z","v":1648785,"vw":16.198931},{"c":16.41,"h":17.01,"l":16.22,"n":22215,"o":16.49,"t":"2026-02-25T05:00:00Z","v":1669176,"vw":16.557961},{"c":16.7,"h":16.78,"l":15.97,"n":16282,"o":16.27,"t":"2026-02-26T05:00:00Z","v":1157904,"vw":16.504675},{"c":17.19,"h":17.23,"l":16.32,"n":24444,"o":16.56,"t":"2026-02-27T05:00:00Z","v":1988879,"vw":16.78878},{"c":16.85,"h":16.94,"l":16.16,"n":18433,"o":16.38,"t":"2026-03-02T05:00:00Z","v":2172053,"vw":16.648852},{"c":15.6,"h":16.34,"l":15,"n":22333,"o":15.78,"t":"2026-03-03T05:00:00Z","v":1523079,"vw":15.605237},{"c":15.66,"h":16.51,"l":15.6,"n":16395,"o":15.75,"t":"2026-03-04T05:00:00Z","v":1452790,"vw":15.978765},{"c":13.64,"h":15.51,"l":13.62,"n":30291,"o":15.32,"t":"2026-03-05T05:00:00Z","v":2400947,"vw":14.006472},{"c":13.13,"h":13.68,"l":12.83,"n":31522,"o":13.25,"t":"2026-03-06T05:00:00Z","v":2340426,"vw":13.176103},{"c":13.28,"h":13.36,"l":12.32,"n":29101,"o":12.75,"t":"2026-03-09T04:00:00Z","v":2253704,"vw":12.885856},{"c":13.86,"h":14.31,"l":13.42,"n":19921,"o":13.44,"t":"2026-03-10T04:00:00Z","v":1479410,"vw":13.844336},{"c":14.02,"h":14.05,"l":13.46,"n":20803,"o":13.64,"t":"2026-03-11T04:00:00Z","v":1381710,"vw":13.776545},{"c":12.92,"h":13.92,"l":12.875,"n":21830,"o":13.64,"t":"2026-03-12T04:00:00Z","v":1357004,"vw":13.104047},{"c":12.34,"h":13.26,"l":12.08,"n":26357,"o":12.93,"t":"2026-03-13T04:00:00Z","v":2650450,"vw":12.353276},{"c":12.58,"h":12.78,"l":12.38,"n":19275,"o":12.51,"t":"2026-03-16T04:00:00Z","v":1325816,"vw":12.583255},{"c":12.38,"h":12.83,"l":12.25,"n":17516,"o":12.62,"t":"2026-03-17T04:00:00Z","v":1426147,"vw":12.422636},{"c":12.01,"h":12.32,"l":11.77,"n":25110,"o":12.17,"t":"2026-03-18T04:00:00Z","v":2668420,"vw":11.993706},{"c":11.37,"h":11.67,"l":10.78,"n":46763,"o":11.67,"t":"2026-03-19T04:00:00Z","v":4431258,"vw":11.19082},{"c":11.29,"h":11.55,"l":10.91,"n":42139,"o":11.37,"t":"2026-03-20T04:00:00Z","v":5587997,"vw":11.24197},{"c":11.31,"h":11.9,"l":11.31,"n":30815,"o":11.82,"t":"2026-03-23T04:00:00Z","v":2110115,"vw":11.524455},{"c":11.09,"h":11.29,"l":10.79,"n":25257,"o":11.07,"t":"2026-03-24T04:00:00Z","v":2305268,"vw":11.0425},{"c":11.16,"h":11.92,"l":10.965,"n":41402,"o":11.69,"t":"2026-03-25T04:00:00Z","v":4932689,"vw":11.279489},{"c":10.8,"h":10.96,"l":10.62,"n":25344,"o":10.75,"t":"2026-03-26T04:00:00Z","v":3647346,"vw":10.800416},{"c":10.87,"h":11.12,"l":10.63,"n":20858,"o":10.78,"t":"2026-03-27T04:00:00Z","v":2030025,"vw":10.890893},{"c":10.77,"h":11.4,"l":10.62,"n":23222,"o":11.08,"t":"2026-03-30T04:00:00Z","v":2210279,"vw":11.006215},{"c":11.82,"h":11.87,"l":10.65,"n":27288,"o":10.72,"t":"2026-03-31T04:00:00Z","v":2556178,"vw":11.60122},{"c":12.21,"h":12.52,"l":11.93,"n":27070,"o":12.07,"t":"2026-04-01T04:00:00Z","v":2193547,"vw":12.278648},{"c":12.19,"h":12.4,"l":11.53,"n":18698,"o":11.53,"t":"2026-04-02T04:00:00Z","v":1241466,"vw":12.166487},{"c":12.23,"h":12.29,"l":11.94,"n":14149,"o":12.06,"t":"2026-04-06T04:00:00Z","v":1116009,"vw":12.184862},{"c":11.81,"h":12.25,"l":11.66,"n":23237,"o":12.04,"t":"2026-04-07T04:00:00Z","v":1804743,"vw":11.840559},{"c":13.13,"h":13.19,"l":12.72,"n":30742,"o":12.85,"t":"2026-04-08T04:00:00Z","v":3435539,"vw":13.017958},{"c":12.87,"h":13.31,"l":12.54,"n":17882,"o":12.96,"t":"2026-04-09T04:00:00Z","v":1591733,"vw":12.855042},{"c":13.44,"h":13.94,"l":13.055,"n":24339,"o":13.06,"t":"2026-04-10T04:00:00Z","v":1990932,"vw":13.571564},{"c":13.5,"h":13.76,"l":13.05,"n":19327,"o":13.18,"t":"2026-04-13T04:00:00Z","v":1547553,"vw":13.527707},{"c":14.39,"h":14.445,"l":13.7,"n":25427,"o":13.8,"t":"2026-04-14T04:00:00Z","v":2308094,"vw":14.25273},{"c":14.78,"h":14.81,"l":14.2,"n":21190,"o":14.42,"t":"2026-04-15T04:00:00Z","v":1678986,"vw":14.637351},{"c":14.97,"h":14.97,"l":14.355,"n":18254,"o":14.74,"t":"2026-04-16T04:00:00Z","v":1767380,"vw":14.774678},{"c":15.4,"h":15.48,"l":14.98,"n":30277,"o":15.4,"t":"2026-04-17T04:00:00Z","v":2921384,"vw":15.277217},{"c":15.39,"h":15.665,"l":14.7074,"n":26036,"o":15.08,"t":"2026-04-20T04:00:00Z","v":2627918,"vw":15.440257},{"c":14.38,"h":15.65,"l":14.335,"n":25903,"o":15.35,"t":"2026-04-21T04:00:00Z","v":1835466,"vw":14.745888},{"c":15.15,"h":15.26,"l":14.71,"n":18093,"o":14.75,"t":"2026-04-22T04:00:00Z","v":1556285,"vw":15.062565},{"c":13.58,"h":14.978,"l":13.47,"n":26748,"o":14.39,"t":"2026-04-23T04:00:00Z","v":2224271,"vw":13.979076},{"c":13.64,"h":14,"l":13.35,"n":20410,"o":13.82,"t":"2026-04-24T04:00:00Z","v":1472618,"vw":13.699804},{"c":13.86,"h":13.885,"l":13.41,"n":21637,"o":13.44,"t":"2026-04-27T04:00:00Z","v":1369747,"vw":13.765533},{"c":13.14,"h":14,"l":12.99,"n":20642,"o":13.55,"t":"2026-04-28T04:00:00Z","v":1600782,"vw":13.174291},{"c":12.31,"h":13.045,"l":12.16,"n":28566,"o":13.03,"t":"2026-04-29T04:00:00Z","v":1986012,"vw":12.40686},{"c":12.83,"h":13.09,"l":12.54,"n":25766,"o":12.56,"t":"2026-04-30T04:00:00Z","v":3355329,"vw":12.842102},{"c":13.09,"h":13.31,"l":12.56,"n":18692,"o":12.68,"t":"2026-05-01T04:00:00Z","v":1772248,"vw":13.061869},{"c":12.39,"h":12.97,"l":12.305,"n":26203,"o":12.78,"t":"2026-05-04T04:00:00Z","v":1861707,"vw":12.562703},{"c":12.79,"h":12.87,"l":12.35,"n":18738,"o":12.52,"t":"2026-05-05T04:00:00Z","v":1426772,"vw":12.703411},{"c":13.64,"h":13.785,"l":12.92,"n":20683,"o":13.09,"t":"2026-05-06T04:00:00Z","v":1377682,"vw":13.537915},{"c":13.72,"h":14.195,"l":13.555,"n":25157,"o":13.75,"t":"2026-05-07T04:00:00Z","v":1620520,"vw":13.854721},{"c":13.9,"h":14.36,"l":13.27,"n":28430,"o":13.55,"t":"2026-05-08T04:00:00Z","v":3053888,"vw":13.7245},{"c":14.88,"h":15.04,"l":13.92,"n":22427,"o":14.01,"t":"2026-05-11T04:00:00Z","v":2150074,"vw":14.740833},{"c":14.61,"h":14.72,"l":13.665,"n":31532,"o":14.45,"t":"2026-05-12T04:00:00Z","v":2327440,"vw":14.354326},{"c":14.94,"h":15.2967,"l":14.41,"n":22960,"o":14.67,"t":"2026-05-13T04:00:00Z","v":1684587,"vw":14.945984},{"c":13.8,"h":15.03,"l":13.71,"n":23272,"o":14.85,"t":"2026-05-14T04:00:00Z","v":1747011,"vw":13.93032},{"c":12.76,"h":13.21,"l":12.601,"n":26362,"o":13.17,"t":"2026-05-15T04:00:00Z","v":2619259,"vw":12.82032},{"c":12.22,"h":12.9,"l":11.97,"n":25090,"o":12.77,"t":"2026-05-18T04:00:00Z","v":1496077,"vw":12.250035},{"c":11.61,"h":12.1,"l":11.47,"n":21924,"o":11.97,"t":"2026-05-19T04:00:00Z","v":1559660,"vw":11.667722},{"c":12.13,"h":12.235,"l":11.61,"n":26933,"o":11.95,"t":"2026-05-20T04:00:00Z","v":2402373,"vw":12.034788},{"c":12.26,"h":12.6,"l":11.83,"n":17661,"o":11.89,"t":"2026-05-21T04:00:00Z","v":1086254,"vw":12.259119},{"c":11.8,"h":12.405,"l":11.735,"n":17955,"o":12.26,"t":"2026-05-22T04:00:00Z","v":1356377,"vw":11.923651},{"c":13.01,"h":13.0417,"l":12.2,"n":31614,"o":12.31,"t":"2026-05-26T04:00:00Z","v":2390683,"vw":12.698895},{"c":13.04,"h":13.2065,"l":12.7,"n":19328,"o":12.89,"t":"2026-05-27T04:00:00Z","v":964558,"vw":12.997046},{"c":13.72,"h":13.79,"l":12.7,"n":26483,"o":12.91,"t":"2026-05-28T04:00:00Z","v":1782013,"vw":13.446453},{"c":13.46,"h":13.77,"l":12.78,"n":30700,"o":13.77,"t":"2026-05-29T04:00:00Z","v":3235134,"vw":13.296479},{"c":13.69,"h":13.8,"l":12.97,"n":27742,"o":13.21,"t":"2026-06-01T04:00:00Z","v":2149650,"vw":13.504497},{"c":14.26,"h":14.58,"l":13.5325,"n":27939,"o":13.54,"t":"2026-06-02T04:00:00Z","v":2054440,"vw":14.238572},{"c":13.36,"h":14.1099,"l":13.35,"n":23238,"o":14.01,"t":"2026-06-03T04:00:00Z","v":1694486,"vw":13.497306},{"c":13.46,"h":13.88,"l":13.25,"n":24724,"o":13.34,"t":"2026-06-04T04:00:00Z","v":1377290,"vw":13.535235},{"c":11.49,"h":13.305,"l":11.38,"n":27416,"o":13.06,"t":"2026-06-05T04:00:00Z","v":2369096,"vw":11.853331},{"c":11.28,"h":11.81,"l":11.16,"n":25690,"o":11.7,"t":"2026-06-08T04:00:00Z","v":1945346,"vw":11.371011},{"c":10.78,"h":11.589,"l":10.46,"n":32362,"o":11.5,"t":"2026-06-09T04:00:00Z","v":2453638,"vw":10.79553},{"c":10.12,"h":10.7784,"l":10,"n":34519,"o":10.33,"t":"2026-06-10T04:00:00Z","v":2941590,"vw":10.204266},{"c":10.82,"h":10.88,"l":10.13,"n":25187,"o":10.27,"t":"2026-06-11T04:00:00Z","v":1937508,"vw":10.566171},{"c":11.03,"h":11.39,"l":10.925,"n":29649,"o":10.98,"t":"2026-06-12T04:00:00Z","v":2227024,"vw":11.10007},{"c":11.39,"h":12.18,"l":11.33,"n":33432,"o":11.75,"t":"2026-06-15T04:00:00Z","v":2596838,"vw":11.6794},{"c":11.53,"h":11.885,"l":11.39,"n":29587,"o":11.49,"t":"2026-06-16T04:00:00Z","v":2109370,"vw":11.63734},{"c":11.45,"h":12.25,"l":11.35,"n":32923,"o":11.53,"t":"2026-06-17T04:00:00Z","v":2340060,"vw":11.756917},{"c":11.4,"h":11.8,"l":10.91,"n":30573,"o":11.56,"t":"2026-06-18T04:00:00Z","v":5318835,"vw":11.308885},{"c":11.12,"h":11.5882,"l":11.08,"n":20972,"o":11.35,"t":"2026-06-22T04:00:00Z","v":1794240,"vw":11.181788},{"c":10.07,"h":11.07,"l":10.07,"n":27921,"o":10.83,"t":"2026-06-23T04:00:00Z","v":2610766,"vw":10.378778},{"c":9.39,"h":10.01,"l":9.305,"n":38211,"o":10,"t":"2026-06-24T04:00:00Z","v":4099272,"vw":9.500433},{"c":9.35,"h":9.75,"l":9.15,"n":29723,"o":9.74,"t":"2026-06-25T04:00:00Z","v":2164015,"vw":9.37076},{"c":9.18,"h":9.48,"l":9.11,"n":26363,"o":9.21,"t":"2026-06-26T04:00:00Z","v":5619386,"vw":9.208916},{"c":9.37,"h":9.405,"l":8.94,"n":24990,"o":9.22,"t":"2026-06-29T04:00:00Z","v":2369221,"vw":9.248981},{"c":9.61,"h":9.9,"l":9.3,"n":28344,"o":9.3,"t":"2026-06-30T04:00:00Z","v":2282360,"vw":9.688532},{"c":9.42,"h":9.895,"l":9.365,"n":25101,"o":9.56,"t":"2026-07-01T04:00:00Z","v":1862514,"vw":9.563782},{"c":9.51,"h":10.145,"l":9.32,"n":22831,"o":9.72,"t":"2026-07-02T04:00:00Z","v":1609837,"vw":9.584612},{"c":9.51,"h":9.68,"l":9.185,"n":27072,"o":9.6,"t":"2026-07-06T04:00:00Z","v":2061805,"vw":9.478343},{"c":9.14,"h":9.505,"l":9,"n":24954,"o":9.49,"t":"2026-07-07T04:00:00Z","v":2188864,"vw":9.20043},{"c":8.87,"h":9.19,"l":8.4428,"n":27038,"o":9,"t":"2026-07-08T04:00:00Z","v":2355168,"vw":8.755335},{"c":9.05,"h":9.19,"l":8.765,"n":26266,"o":9.025,"t":"2026-07-09T04:00:00Z","v":1752184,"vw":9.024633},{"c":9.13,"h":9.265,"l":8.94,"n":21300,"o":8.97,"t":"2026-07-10T04:00:00Z","v":1620511,"vw":9.154133},{"c":8.83,"h":9.17,"l":8.815,"n":24715,"o":8.99,"t":"2026-07-13T04:00:00Z","v":1797668,"vw":8.953402},{"c":9.17,"h":9.4761,"l":9.025,"n":19513,"o":9.16,"t":"2026-07-14T04:00:00Z","v":1634707,"vw":9.152332},{"c":8.65,"h":9.59,"l":8.59,"n":21596,"o":9.16,"t":"2026-07-15T04:00:00Z","v":2098220,"vw":8.783743},{"c":8.26,"h":8.535,"l":8,"n":27430,"o":8.5,"t":"2026-07-16T04:00:00Z","v":2336734,"vw":8.138575},{"c":8.13,"h":8.215,"l":7.9,"n":27255,"o":8,"t":"2026-07-17T04:00:00Z","v":2503851,"vw":8.083291},{"c":8.08,"h":8.17,"l":7.855,"n":27349,"o":8.13,"t":"2026-07-20T04:00:00Z","v":2286657,"vw":8.030906},{"c":9.39,"h":9.48,"l":8.25,"n":35673,"o":8.34,"t":"2026-07-21T04:00:00Z","v":4143993,"vw":9.090974},{"c":9.14,"h":9.62,"l":9.12,"n":31504,"o":9.25,"t":"2026-07-22T04:00:00Z","v":3193197,"vw":9.336284},{"c":9.06,"h":9.26,"l":8.815,"n":21669,"o":9,"t":"2026-07-23T04:00:00Z","v":1721767,"vw":9.026758},{"c":9.06,"h":9.15,"l":8.67,"n":24236,"o":9.15,"t":"2026-07-24T04:00:00Z","v":2017421,"vw":8.89452},{"c":9.26,"h":9.33,"l":8.925,"n":19244,"o":9.2,"t":"2026-07-27T04:00:00Z","v":1140280,"vw":9.174872},{"c":9.08,"h":9.11,"l":8.72,"n":19216,"o":9.09,"t":"2026-07-28T04:00:00Z","v":1451882,"vw":8.994808},{"c":8.73,"h":9.115,"l":8.56,"n":19166,"o":8.95,"t":"2026-07-29T04:00:00Z","v":1474120,"vw":8.810068},{"c":9.35,"h":9.45,"l":8.88,"n":19482,"o":9.05,"t":"2026-07-30T04:00:00Z","v":1507365,"vw":9.282423},{"c":9.15,"h":9.37,"l":8.845,"n":18056,"o":9.22,"t":"2026-07-31T04:00:00Z","v":1340655,"vw":9.115391},{"c":9.7,"h":9.725,"l":9.01,"n":17684,"o":9.1,"t":"2026-08-03T04:00:00Z","v":1300865,"vw":9.518394},{"c":10.51,"h":10.75,"l":9.95,"n":33248,"o":9.95,"t":"2026-08-04T04:00:00Z","v":3030342,"vw":10.462103},{"c":10.65,"h":10.955,"l":10.525,"n":30806,"o":10.71,"t":"2026-08-05T04:00:00Z","v":2032273,"vw":10.69463},{"c":10.7,"h":11.06,"l":10.45,"n":26248,"o":10.605,"t":"2026-08-06T04:00:00Z","v":1689024,"vw":10.815124},{"c":11.02,"h":11.34,"l":10.9,"n":36891,"o":11.19,"t":"2026-08-07T04:00:00Z","v":4158409,"vw":11.075674},{"c":11,"h":11.4556,"l":10.835,"n":25413,"o":11.45,"t":"2026-08-10T04:00:00Z","v":1834016,"vw":11.072581},{"c":11.12,"h":11.435,"l":10.89,"n":37269,"o":11.01,"t":"2026-08-11T04:00:00Z","v":3865262,"vw":11.131312},{"c":10.66,"h":11.46,"l":10.6425,"n":21537,"o":11.27,"t":"2026-08-12T04:00:00Z","v":1400722,"vw":10.782123},{"c":10.41,"h":10.81,"l":10.341,"n":25276,"o":10.61,"t":"2026-08-13T04:00:00Z","v":1745933,"vw":10.451284},{"c":10.41,"h":10.63,"l":10.31,"n":18580,"o":10.45,"t":"2026-08-14T04:00:00Z","v":1219697,"vw":10.438009},{"c":10.59,"h":10.625,"l":10.28,"n":19847,"o":10.42,"t":"2026-08-17T04:00:00Z","v":1282909,"vw":10.529291},{"c":10.15,"h":10.58,"l":9.98,"n":17240,"o":10.31,"t":"2026-08-18T04:00:00Z","v":1285146,"vw":10.101224},{"c":10.58,"h":10.76,"l":10.395,"n":20655,"o":10.5,"t":"2026-08-19T04:00:00Z","v":1293473,"vw":10.580298},{"c":10.29,"h":10.6,"l":10.175,"n":19876,"o":10.31,"t":"2026-08-20T04:00:00Z","v":1144744,"vw":10.301018},{"c":11.27,"h":11.5,"l":10.58,"n":28458,"o":10.58,"t":"2026-08-21T04:00:00Z","v":3040198,"vw":11.1728},{"c":11.26,"h":11.79,"l":11.1,"n":27788,"o":11.6,"t":"2026-08-24T04:00:00Z","v":2142088,"vw":11.419808},{"c":11.91,"h":11.975,"l":11.195,"n":21167,"o":11.39,"t":"2026-08-25T04:00:00Z","v":1942955,"vw":11.725015},{"c":11.93,"h":12.51,"l":11.71,"n":28010,"o":12.24,"t":"2026-08-26T04:00:00Z","v":2878538,"vw":11.990804},{"c":11.69,"h":11.91,"l":11.611,"n":15642,"o":11.87,"t":"2026-08-27T04:00:00Z","v":1477294,"vw":11.723507},{"c":11.19,"h":11.8318,"l":11.12,"n":16159,"o":11.75,"t":"2026-08-28T04:00:00Z","v":1216385,"vw":11.284794},{"c":11.06,"h":11.78,"l":10.865,"n":16122,"o":11.1,"t":"2026-08-31T04:00:00Z","v":1372908,"vw":11.001221},{"c":10.03,"h":10.75,"l":9.951,"n":23922,"o":10.55,"t":"2026-09-01T04:00:00Z","v":2242393,"vw":10.157431},{"c":10.09,"h":10.57,"l":10.0401,"n":17372,"o":10.18,"t":"2026-09-02T04:00:00Z","v":1561611,"vw":10.18},{"c":9.83,"h":10.47,"l":9.6708,"n":20403,"o":10.33,"t":"2026-09-03T04:00:00Z","v":1943242,"vw":9.862209},{"c":9.99,"h":10.07,"l":9.64,"n":18305,"o":9.64,"t":"2026-09-04T04:00:00Z","v":1404777,"vw":9.9871},{"c":11.04,"h":11.31,"l":10.17,"n":26587,"o":10.17,"t":"2026-09-08T04:00:00Z","v":2342172,"vw":11.051992},{"c":10.9,"h":11.34,"l":10.705,"n":23956,"o":11.1,"t":"2026-09-09T04:00:00Z","v":1755160,"vw":10.945074},{"c":10.35,"h":10.565,"l":9.985,"n":35185,"o":10.26,"t":"2026-09-10T04:00:00Z","v":4001363,"vw":10.325236},{"c":10.4,"h":11.15,"l":10.4,"n":26824,"o":10.7,"t":"2026-09-11T04:00:00Z","v":2641219,"vw":10.656961},{"c":9.66,"h":10.16,"l":9.57,"n":30307,"o":10.08,"t":"2026-09-14T04:00:00Z","v":3267767,"vw":9.781384},{"c":9.29,"h":9.685,"l":9.22,"n":20618,"o":9.63,"t":"2026-09-15T04:00:00Z","v":1510949,"vw":9.330422},{"c":8.94,"h":9.55,"l":8.71,"n":24813,"o":9.4,"t":"2026-09-16T04:00:00Z","v":2019642,"vw":8.979607},{"c":9.48,"h":9.66,"l":9.16,"n":30269,"o":9.32,"t":"2026-09-17T04:00:00Z","v":2392438,"vw":9.517673},{"c":9.51,"h":9.661,"l":9.335,"n":15531,"o":9.55,"t":"2026-09-18T04:00:00Z","v":4538031,"vw":9.499086},{"c":9.85,"h":9.955,"l":9.47,"n":17646,"o":9.65,"t":"2026-09-21T04:00:00Z","v":1640658,"vw":9.782679},{"c":10.74,"h":10.785,"l":9.83,"n":22601,"o":9.93,"t":"2026-09-22T04:00:00Z","v":2079585,"vw":10.503111},{"c":10.4,"h":10.69,"l":10.01,"n":25501,"o":10.44,"t":"2026-09-23T04:00:00Z","v":3137583,"vw":10.323455},{"c":9.99,"h":10.29,"l":9.765,"n":20428,"o":10.19,"t":"2026-09-24T04:00:00Z","v":1788655,"vw":10.005865},{"c":10.56,"h":10.63,"l":9.95,"n":22721,"o":10.08,"t":"2026-09-25T04:00:00Z","v":2073099,"vw":10.470748},{"c":10.64,"h":10.75,"l":10.1,"n":27760,"o":10.1,"t":"2026-09-28T04:00:00Z","v":2942849,"vw":10.506602},{"c":10.64,"h":10.88,"l":10.25,"n":22227,"o":10.82,"t":"2026-09-29T04:00:00Z","v":2116985,"vw":10.499027},{"c":9.92,"h":10.95,"l":9.92,"n":24299,"o":10.79,"t":"2026-09-30T04:00:00Z","v":2172844,"vw":10.258037},{"c":10,"h":10.31,"l":9.6921,"n":20646,"o":9.92,"t":"2026-10-01T04:00:00Z","v":1994612,"vw":9.980926},{"c":10.44,"h":10.825,"l":10.215,"n":25361,"o":10.36,"t":"2026-10-02T04:00:00Z","v":2182854,"vw":10.476931},{"c":10.33,"h":10.59,"l":10.17,"n":16968,"o":10.5,"t":"2026-10-05T04:00:00Z","v":1524591,"vw":10.399963},{"c":10.38,"h":10.635,"l":10.26,"n":17180,"o":10.51,"t":"2026-10-06T04:00:00Z","v":1415896,"vw":10.4367},{"c":9.77,"h":10.08,"l":9.615,"n":18558,"o":10.02,"t":"2026-10-07T04:00:00Z","v":1697466,"vw":9.742835},{"c":9.66,"h":9.835,"l":9.52,"n":16585,"o":9.71,"t":"2026-10-08T04:00:00Z","v":2093291,"vw":9.662165},{"c":10.19,"h":10.265,"l":9.89,"n":20306,"o":9.95,"t":"2026-10-09T04:00:00Z","v":1848498,"vw":10.143678},{"c":9.38,"h":10.075,"l":9.33,"n":21915,"o":10.04,"t":"2026-10-12T04:00:00Z","v":1949671,"vw":9.632249},{"c":8.85,"h":9.43,"l":8.83,"n":31723,"o":9.35,"t":"2026-10-13T04:00:00Z","v":3987621,"vw":8.974193},{"c":8.19,"h":8.66,"l":7.865,"n":30732,"o":8.66,"t":"2026-10-14T04:00:00Z","v":4050262,"vw":8.078043},{"c":8.73,"h":8.755,"l":7.93,"n":21480,"o":8.09,"t":"2026-10-15T04:00:00Z","v":2390416,"vw":8.403295}],"volatilityBars":[{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-08T08:00:00Z","v":113,"vw":9.79},{"c":9.73,"h":9.73,"l":9.73,"n":5,"o":9.73,"t":"2026-10-08T08:45:00Z","v":444,"vw":9.73},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-08T10:45:00Z","v":111,"vw":9.79},{"c":9.67,"h":9.73,"l":9.65,"n":9,"o":9.65,"t":"2026-10-08T11:00:00Z","v":5885,"vw":9.667991},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-08T11:45:00Z","v":200,"vw":9.74},{"c":9.665,"h":9.665,"l":9.665,"n":1,"o":9.665,"t":"2026-10-08T12:45:00Z","v":111,"vw":9.665},{"c":9.6,"h":9.62,"l":9.6,"n":4,"o":9.62,"t":"2026-10-08T13:15:00Z","v":1717,"vw":9.612009},{"c":9.69,"h":9.7831,"l":9.52,"n":442,"o":9.71,"t":"2026-10-08T13:30:00Z","v":54249,"vw":9.650626},{"c":9.73,"h":9.755,"l":9.645,"n":372,"o":9.695,"t":"2026-10-08T13:45:00Z","v":50845,"vw":9.729679},{"c":9.73,"h":9.745,"l":9.695,"n":547,"o":9.72,"t":"2026-10-08T14:00:00Z","v":44975,"vw":9.713391},{"c":9.82,"h":9.825,"l":9.725,"n":554,"o":9.725,"t":"2026-10-08T14:15:00Z","v":36464,"vw":9.77627},{"c":9.75,"h":9.835,"l":9.72,"n":464,"o":9.8,"t":"2026-10-08T14:30:00Z","v":29389,"vw":9.764458},{"c":9.745,"h":9.815,"l":9.73,"n":787,"o":9.755,"t":"2026-10-08T14:45:00Z","v":79541,"vw":9.783085},{"c":9.685,"h":9.74,"l":9.66,"n":562,"o":9.74,"t":"2026-10-08T15:00:00Z","v":44533,"vw":9.694621},{"c":9.69,"h":9.705,"l":9.645,"n":402,"o":9.68,"t":"2026-10-08T15:15:00Z","v":27813,"vw":9.674223},{"c":9.675,"h":9.69,"l":9.64,"n":432,"o":9.685,"t":"2026-10-08T15:30:00Z","v":23235,"vw":9.664063},{"c":9.65,"h":9.68,"l":9.635,"n":396,"o":9.68,"t":"2026-10-08T15:45:00Z","v":21292,"vw":9.653721},{"c":9.605,"h":9.655,"l":9.605,"n":445,"o":9.651,"t":"2026-10-08T16:00:00Z","v":28435,"vw":9.627209},{"c":9.635,"h":9.765,"l":9.605,"n":938,"o":9.61,"t":"2026-10-08T16:15:00Z","v":71807,"vw":9.665589},{"c":9.605,"h":9.6399,"l":9.52,"n":500,"o":9.635,"t":"2026-10-08T16:30:00Z","v":40549,"vw":9.590012},{"c":9.62,"h":9.625,"l":9.565,"n":512,"o":9.6,"t":"2026-10-08T16:45:00Z","v":34351,"vw":9.596715},{"c":9.6477,"h":9.6499,"l":9.56,"n":598,"o":9.615,"t":"2026-10-08T17:00:00Z","v":40490,"vw":9.591862},{"c":9.5888,"h":9.655,"l":9.575,"n":604,"o":9.64,"t":"2026-10-08T17:15:00Z","v":57957,"vw":9.605852},{"c":9.605,"h":9.62,"l":9.565,"n":677,"o":9.59,"t":"2026-10-08T17:30:00Z","v":57005,"vw":9.593548},{"c":9.615,"h":9.625,"l":9.605,"n":473,"o":9.605,"t":"2026-10-08T17:45:00Z","v":28952,"vw":9.613665},{"c":9.605,"h":9.64,"l":9.595,"n":454,"o":9.62,"t":"2026-10-08T18:00:00Z","v":30917,"vw":9.615483},{"c":9.63,"h":9.645,"l":9.6,"n":541,"o":9.61,"t":"2026-10-08T18:15:00Z","v":73923,"vw":9.621243},{"c":9.615,"h":9.63,"l":9.595,"n":417,"o":9.63,"t":"2026-10-08T18:30:00Z","v":28392,"vw":9.614719},{"c":9.615,"h":9.64,"l":9.61,"n":456,"o":9.61,"t":"2026-10-08T18:45:00Z","v":30353,"vw":9.622344},{"c":9.59,"h":9.625,"l":9.585,"n":504,"o":9.615,"t":"2026-10-08T19:00:00Z","v":31364,"vw":9.608079},{"c":9.645,"h":9.665,"l":9.59,"n":735,"o":9.595,"t":"2026-10-08T19:15:00Z","v":50129,"vw":9.624887},{"c":9.665,"h":9.675,"l":9.635,"n":783,"o":9.645,"t":"2026-10-08T19:30:00Z","v":57837,"vw":9.659233},{"c":9.655,"h":9.71,"l":9.64,"n":2738,"o":9.665,"t":"2026-10-08T19:45:00Z","v":240039,"vw":9.681039},{"c":9.67,"h":9.7,"l":9.66,"n":33,"o":9.66,"t":"2026-10-08T20:00:00Z","v":764391,"vw":9.66006},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-08T20:15:00Z","v":380,"vw":9.8},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-08T23:45:00Z","v":120,"vw":9.68},{"c":9.75,"h":9.78,"l":9.74,"n":4,"o":9.78,"t":"2026-10-09T08:00:00Z","v":466,"vw":9.757167},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-09T11:00:00Z","v":300,"vw":9.68},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-10-09T11:30:00Z","v":420,"vw":9.79},{"c":9.92,"h":9.92,"l":9.92,"n":14,"o":9.92,"t":"2026-10-09T12:00:00Z","v":2064,"vw":9.92},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-09T12:15:00Z","v":100,"vw":9.9},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-09T12:30:00Z","v":1927,"vw":10},{"c":10.07,"h":10.145,"l":9.89,"n":761,"o":9.95,"t":"2026-10-09T13:30:00Z","v":63813,"vw":10.026042},{"c":10.17,"h":10.205,"l":10.09,"n":467,"o":10.09,"t":"2026-10-09T13:45:00Z","v":34769,"vw":10.15257},{"c":10.155,"h":10.205,"l":10.14,"n":681,"o":10.17,"t":"2026-10-09T14:00:00Z","v":84954,"vw":10.162374},{"c":10.19,"h":10.225,"l":10.165,"n":807,"o":10.165,"t":"2026-10-09T14:15:00Z","v":68538,"vw":10.194945},{"c":10.115,"h":10.195,"l":10.095,"n":753,"o":10.195,"t":"2026-10-09T14:30:00Z","v":68395,"vw":10.142833},{"c":10.195,"h":10.22,"l":10.115,"n":566,"o":10.115,"t":"2026-10-09T14:45:00Z","v":38779,"vw":10.167921},{"c":10.165,"h":10.265,"l":10.145,"n":656,"o":10.1975,"t":"2026-10-09T15:00:00Z","v":47296,"vw":10.212879},{"c":10.135,"h":10.185,"l":10.125,"n":440,"o":10.17,"t":"2026-10-09T15:15:00Z","v":38125,"vw":10.164103},{"c":10.065,"h":10.1504,"l":10.065,"n":469,"o":10.135,"t":"2026-10-09T15:30:00Z","v":39551,"vw":10.110471},{"c":10.065,"h":10.095,"l":10.05,"n":524,"o":10.06,"t":"2026-10-09T15:45:00Z","v":33215,"vw":10.072843},{"c":10.035,"h":10.1099,"l":10.03,"n":496,"o":10.065,"t":"2026-10-09T16:00:00Z","v":47952,"vw":10.082487},{"c":10.05,"h":10.055,"l":10.03,"n":493,"o":10.04,"t":"2026-10-09T16:15:00Z","v":35858,"vw":10.042573},{"c":10.065,"h":10.065,"l":10.04,"n":385,"o":10.055,"t":"2026-10-09T16:30:00Z","v":31249,"vw":10.052439},{"c":10.09,"h":10.095,"l":10.06,"n":490,"o":10.065,"t":"2026-10-09T16:45:00Z","v":44659,"vw":10.081931},{"c":10.085,"h":10.105,"l":10.04,"n":599,"o":10.085,"t":"2026-10-09T17:00:00Z","v":48579,"vw":10.07791},{"c":10.08,"h":10.135,"l":10.07,"n":569,"o":10.085,"t":"2026-10-09T17:15:00Z","v":61322,"vw":10.103531},{"c":10.07,"h":10.085,"l":10.05,"n":513,"o":10.085,"t":"2026-10-09T17:30:00Z","v":37745,"vw":10.069885},{"c":10.12,"h":10.12,"l":10.06,"n":550,"o":10.075,"t":"2026-10-09T17:45:00Z","v":35569,"vw":10.087388},{"c":10.12,"h":10.125,"l":10.1,"n":473,"o":10.115,"t":"2026-10-09T18:00:00Z","v":28423,"vw":10.114866},{"c":10.07,"h":10.135,"l":10.07,"n":702,"o":10.11,"t":"2026-10-09T18:15:00Z","v":92831,"vw":10.111004},{"c":10.125,"h":10.135,"l":10.07,"n":708,"o":10.075,"t":"2026-10-09T18:30:00Z","v":63813,"vw":10.112475},{"c":10.155,"h":10.175,"l":10.11,"n":872,"o":10.12,"t":"2026-10-09T18:45:00Z","v":67956,"vw":10.141937},{"c":10.16,"h":10.18,"l":10.13,"n":604,"o":10.155,"t":"2026-10-09T19:00:00Z","v":52413,"vw":10.148625},{"c":10.22,"h":10.235,"l":10.16,"n":839,"o":10.165,"t":"2026-10-09T19:15:00Z","v":68161,"vw":10.207812},{"c":10.19,"h":10.22,"l":10.19,"n":1262,"o":10.215,"t":"2026-10-09T19:30:00Z","v":101437,"vw":10.207088},{"c":10.15,"h":10.245,"l":10.125,"n":3659,"o":10.195,"t":"2026-10-09T19:45:00Z","v":335238,"vw":10.168217},{"c":10.19,"h":10.19,"l":10.19,"n":28,"o":10.19,"t":"2026-10-09T20:00:00Z","v":164132,"vw":10.19},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-09T20:45:00Z","v":562,"vw":10.13},{"c":10.1268,"h":10.1268,"l":10.1268,"n":1,"o":10.1268,"t":"2026-10-09T21:30:00Z","v":2000,"vw":10.1268},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-12T08:45:00Z","v":100,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-12T09:15:00Z","v":302,"vw":10.2},{"c":10.44,"h":10.44,"l":10.44,"n":1,"o":10.44,"t":"2026-10-12T09:30:00Z","v":150,"vw":10.44},{"c":10.15,"h":10.19,"l":10.15,"n":4,"o":10.19,"t":"2026-10-12T11:00:00Z","v":1240,"vw":10.153548},{"c":10.165,"h":10.165,"l":10.15,"n":5,"o":10.15,"t":"2026-10-12T12:15:00Z","v":1884,"vw":10.156081},{"c":10.11,"h":10.11,"l":10.11,"n":6,"o":10.11,"t":"2026-10-12T13:00:00Z","v":517,"vw":10.11},{"c":10.02,"h":10.075,"l":9.83,"n":515,"o":10.04,"t":"2026-10-12T13:30:00Z","v":63311,"vw":9.977084},{"c":9.955,"h":10.01,"l":9.925,"n":325,"o":10,"t":"2026-10-12T13:45:00Z","v":27341,"vw":9.973685},{"c":9.755,"h":9.95,"l":9.75,"n":1022,"o":9.95,"t":"2026-10-12T14:00:00Z","v":94196,"vw":9.810335},{"c":9.775,"h":9.82,"l":9.695,"n":1606,"o":9.755,"t":"2026-10-12T14:15:00Z","v":144964,"vw":9.766205},{"c":9.86,"h":9.9,"l":9.71,"n":851,"o":9.77,"t":"2026-10-12T14:30:00Z","v":71897,"vw":9.794925},{"c":9.855,"h":9.86,"l":9.815,"n":595,"o":9.85,"t":"2026-10-12T14:45:00Z","v":42841,"vw":9.836303},{"c":9.94,"h":9.96,"l":9.84,"n":700,"o":9.855,"t":"2026-10-12T15:00:00Z","v":43305,"vw":9.895053},{"c":9.96,"h":9.975,"l":9.935,"n":452,"o":9.935,"t":"2026-10-12T15:15:00Z","v":30935,"vw":9.954213},{"c":9.94,"h":9.96,"l":9.92,"n":348,"o":9.955,"t":"2026-10-12T15:30:00Z","v":19793,"vw":9.940952},{"c":9.89,"h":9.94,"l":9.88,"n":524,"o":9.94,"t":"2026-10-12T15:45:00Z","v":34849,"vw":9.909048},{"c":9.905,"h":9.935,"l":9.885,"n":523,"o":9.885,"t":"2026-10-12T16:00:00Z","v":31051,"vw":9.905749},{"c":9.87,"h":9.9,"l":9.865,"n":593,"o":9.9,"t":"2026-10-12T16:15:00Z","v":35055,"vw":9.87694},{"c":9.85,"h":9.885,"l":9.85,"n":325,"o":9.865,"t":"2026-10-12T16:30:00Z","v":17534,"vw":9.86579},{"c":9.85,"h":9.87,"l":9.84,"n":573,"o":9.855,"t":"2026-10-12T16:45:00Z","v":59112,"vw":9.859565},{"c":9.86,"h":9.875,"l":9.85,"n":333,"o":9.85,"t":"2026-10-12T17:00:00Z","v":15391,"vw":9.85937},{"c":9.805,"h":9.855,"l":9.805,"n":630,"o":9.8501,"t":"2026-10-12T17:15:00Z","v":41229,"vw":9.824049},{"c":9.745,"h":9.8,"l":9.745,"n":462,"o":9.8,"t":"2026-10-12T17:30:00Z","v":30969,"vw":9.779083},{"c":9.695,"h":9.75,"l":9.6948,"n":698,"o":9.74,"t":"2026-10-12T17:45:00Z","v":61307,"vw":9.719969},{"c":9.715,"h":9.725,"l":9.69,"n":736,"o":9.695,"t":"2026-10-12T18:00:00Z","v":51936,"vw":9.710092},{"c":9.65,"h":9.735,"l":9.65,"n":847,"o":9.715,"t":"2026-10-12T18:15:00Z","v":61426,"vw":9.6897},{"c":9.555,"h":9.65,"l":9.555,"n":864,"o":9.64,"t":"2026-10-12T18:30:00Z","v":65493,"vw":9.60258},{"c":9.585,"h":9.5875,"l":9.535,"n":992,"o":9.545,"t":"2026-10-12T18:45:00Z","v":96938,"vw":9.552065},{"c":9.555,"h":9.58,"l":9.53,"n":684,"o":9.58,"t":"2026-10-12T19:00:00Z","v":61886,"vw":9.549387},{"c":9.465,"h":9.57,"l":9.45,"n":1080,"o":9.555,"t":"2026-10-12T19:15:00Z","v":88305,"vw":9.512024},{"c":9.425,"h":9.475,"l":9.405,"n":1317,"o":9.4611,"t":"2026-10-12T19:30:00Z","v":131529,"vw":9.435557},{"c":9.382,"h":9.43,"l":9.33,"n":3864,"o":9.4256,"t":"2026-10-12T19:45:00Z","v":351927,"vw":9.372491},{"c":9.43,"h":9.43,"l":9.38,"n":60,"o":9.38,"t":"2026-10-12T20:00:00Z","v":158342,"vw":9.380254},{"c":9.37,"h":9.5,"l":9.37,"n":2,"o":9.5,"t":"2026-10-12T20:15:00Z","v":1300,"vw":9.42},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-12T20:45:00Z","v":920,"vw":9.45},{"c":9.42,"h":9.43,"l":9.42,"n":3,"o":9.43,"t":"2026-10-12T21:00:00Z","v":299,"vw":9.425},{"c":9.5488,"h":9.5488,"l":9.42,"n":4,"o":9.42,"t":"2026-10-12T21:15:00Z","v":321,"vw":9.503366},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-12T22:45:00Z","v":1325,"vw":9.5},{"c":9.42,"h":9.42,"l":9.42,"n":2,"o":9.42,"t":"2026-10-12T23:00:00Z","v":400,"vw":9.42},{"c":9.36,"h":9.36,"l":9.36,"n":3,"o":9.36,"t":"2026-10-13T11:00:00Z","v":430,"vw":9.36},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-13T11:30:00Z","v":150,"vw":9.31},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-13T12:00:00Z","v":100,"vw":9.34},{"c":9.385,"h":9.41,"l":9.385,"n":2,"o":9.41,"t":"2026-10-13T12:15:00Z","v":400,"vw":9.40375},{"c":9.31,"h":9.42,"l":9.31,"n":7,"o":9.37,"t":"2026-10-13T12:30:00Z","v":3024,"vw":9.367333},{"c":9.406,"h":9.406,"l":9.406,"n":1,"o":9.406,"t":"2026-10-13T12:45:00Z","v":159,"vw":9.406},{"c":9.3,"h":9.43,"l":9.26,"n":805,"o":9.35,"t":"2026-10-13T13:30:00Z","v":72916,"vw":9.33523},{"c":9.225,"h":9.3,"l":9.192,"n":448,"o":9.3,"t":"2026-10-13T13:45:00Z","v":37407,"vw":9.238219},{"c":9.125,"h":9.22,"l":9.125,"n":851,"o":9.22,"t":"2026-10-13T14:00:00Z","v":86588,"vw":9.162087},{"c":9.015,"h":9.125,"l":8.97,"n":840,"o":9.12,"t":"2026-10-13T14:15:00Z","v":83108,"vw":9.02055},{"c":8.905,"h":9.015,"l":8.905,"n":638,"o":9.01,"t":"2026-10-13T14:30:00Z","v":57400,"vw":8.951467},{"c":9.01,"h":9.05,"l":8.905,"n":1139,"o":8.905,"t":"2026-10-13T14:45:00Z","v":107905,"vw":8.994294},{"c":9,"h":9.1,"l":8.98,"n":1698,"o":9.01,"t":"2026-10-13T15:00:00Z","v":375506,"vw":9.001537},{"c":8.955,"h":9.005,"l":8.955,"n":1110,"o":8.995,"t":"2026-10-13T15:15:00Z","v":160948,"vw":8.983887},{"c":8.935,"h":8.96,"l":8.91,"n":603,"o":8.955,"t":"2026-10-13T15:30:00Z","v":63699,"vw":8.9405},{"c":8.97,"h":8.975,"l":8.9149,"n":422,"o":8.9375,"t":"2026-10-13T15:45:00Z","v":38549,"vw":8.93149},{"c":8.955,"h":8.975,"l":8.935,"n":396,"o":8.965,"t":"2026-10-13T16:00:00Z","v":39620,"vw":8.959443},{"c":8.9601,"h":8.98,"l":8.955,"n":410,"o":8.955,"t":"2026-10-13T16:15:00Z","v":35555,"vw":8.964816},{"c":9.02,"h":9.03,"l":8.965,"n":2972,"o":8.965,"t":"2026-10-13T16:30:00Z","v":353515,"vw":9.011961},{"c":9.025,"h":9.05,"l":9.0112,"n":1722,"o":9.02,"t":"2026-10-13T16:45:00Z","v":204467,"vw":9.029468},{"c":8.975,"h":9.045,"l":8.975,"n":1045,"o":9.025,"t":"2026-10-13T17:00:00Z","v":147239,"vw":9.014737},{"c":8.995,"h":9.01,"l":8.975,"n":559,"o":8.975,"t":"2026-10-13T17:15:00Z","v":53842,"vw":9.001619},{"c":9.03,"h":9.04,"l":8.995,"n":1799,"o":8.995,"t":"2026-10-13T17:30:00Z","v":239327,"vw":9.018593},{"c":8.915,"h":9.03,"l":8.915,"n":803,"o":9.025,"t":"2026-10-13T17:45:00Z","v":81709,"vw":8.988714},{"c":8.965,"h":9.01,"l":8.915,"n":1096,"o":8.915,"t":"2026-10-13T18:00:00Z","v":165859,"vw":8.991382},{"c":8.975,"h":9,"l":8.96,"n":608,"o":8.965,"t":"2026-10-13T18:15:00Z","v":71485,"vw":8.977339},{"c":8.975,"h":8.98,"l":8.95,"n":638,"o":8.975,"t":"2026-10-13T18:30:00Z","v":52881,"vw":8.963632},{"c":8.965,"h":9.01,"l":8.95,"n":965,"o":8.975,"t":"2026-10-13T18:45:00Z","v":108819,"vw":8.98737},{"c":8.965,"h":8.975,"l":8.95,"n":720,"o":8.965,"t":"2026-10-13T19:00:00Z","v":58575,"vw":8.962386},{"c":8.945,"h":8.965,"l":8.9,"n":2466,"o":8.965,"t":"2026-10-13T19:15:00Z","v":279909,"vw":8.927618},{"c":8.9,"h":8.955,"l":8.88,"n":2752,"o":8.945,"t":"2026-10-13T19:30:00Z","v":308861,"vw":8.906262},{"c":8.85,"h":8.91,"l":8.83,"n":3898,"o":8.905,"t":"2026-10-13T19:45:00Z","v":433374,"vw":8.869984},{"c":8.8408,"h":8.89,"l":8.8408,"n":35,"o":8.85,"t":"2026-10-13T20:00:00Z","v":245819,"vw":8.850051},{"c":8.9681,"h":8.9681,"l":8.9681,"n":1,"o":8.9681,"t":"2026-10-13T20:15:00Z","v":100,"vw":8.9681},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-13T21:45:00Z","v":225,"vw":8.95},{"c":8.86,"h":8.86,"l":8.86,"n":6,"o":8.86,"t":"2026-10-13T22:00:00Z","v":374,"vw":8.86},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-13T22:15:00Z","v":200,"vw":8.8},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-13T22:45:00Z","v":100,"vw":8.94},{"c":8.8,"h":8.9,"l":8.8,"n":5,"o":8.9,"t":"2026-10-14T08:00:00Z","v":851,"vw":8.829481},{"c":8.74,"h":8.81,"l":8.74,"n":30,"o":8.81,"t":"2026-10-14T12:30:00Z","v":22593,"vw":8.798536},{"c":8.62,"h":8.74,"l":8.62,"n":34,"o":8.74,"t":"2026-10-14T12:45:00Z","v":7025,"vw":8.674464},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-14T13:15:00Z","v":3000,"vw":8.64},{"c":8.42,"h":8.66,"l":8.4108,"n":1039,"o":8.66,"t":"2026-10-14T13:30:00Z","v":180834,"vw":8.554961},{"c":8.27,"h":8.4699,"l":8.26,"n":1151,"o":8.42,"t":"2026-10-14T13:45:00Z","v":242441,"vw":8.357264},{"c":8.135,"h":8.275,"l":8.065,"n":1483,"o":8.275,"t":"2026-10-14T14:00:00Z","v":174568,"vw":8.14664},{"c":8.115,"h":8.1885,"l":8.105,"n":1060,"o":8.14,"t":"2026-10-14T14:15:00Z","v":97924,"vw":8.14798},{"c":8.205,"h":8.205,"l":8.105,"n":1040,"o":8.115,"t":"2026-10-14T14:30:00Z","v":88370,"vw":8.154638},{"c":8.125,"h":8.215,"l":8.125,"n":884,"o":8.205,"t":"2026-10-14T14:45:00Z","v":77309,"vw":8.16445},{"c":8,"h":8.135,"l":7.965,"n":1522,"o":8.13,"t":"2026-10-14T15:00:00Z","v":265905,"vw":8.026677},{"c":8.04,"h":8.045,"l":7.98,"n":826,"o":8.005,"t":"2026-10-14T15:15:00Z","v":65786,"vw":8.012129},{"c":7.945,"h":8.045,"l":7.93,"n":753,"o":8.045,"t":"2026-10-14T15:30:00Z","v":77887,"vw":7.967332},{"c":8.085,"h":8.095,"l":7.925,"n":951,"o":7.945,"t":"2026-10-14T15:45:00Z","v":91898,"vw":8.01345},{"c":7.945,"h":8.085,"l":7.94,"n":804,"o":8.085,"t":"2026-10-14T16:00:00Z","v":201187,"vw":8.018385},{"c":7.985,"h":8.04,"l":7.89,"n":2954,"o":7.945,"t":"2026-10-14T16:15:00Z","v":443727,"vw":7.986579},{"c":8,"h":8.005,"l":7.94,"n":551,"o":7.98,"t":"2026-10-14T16:30:00Z","v":51829,"vw":7.985201},{"c":8.025,"h":8.05,"l":7.98,"n":1407,"o":7.995,"t":"2026-10-14T16:45:00Z","v":169764,"vw":8.008543},{"c":8.015,"h":8.085,"l":8,"n":772,"o":8.025,"t":"2026-10-14T17:00:00Z","v":132922,"vw":8.033321},{"c":8.025,"h":8.04,"l":8.015,"n":449,"o":8.02,"t":"2026-10-14T17:15:00Z","v":42389,"vw":8.025816},{"c":8.01,"h":8.025,"l":7.985,"n":505,"o":8.025,"t":"2026-10-14T17:30:00Z","v":58640,"vw":7.99925},{"c":7.89,"h":8,"l":7.89,"n":844,"o":8,"t":"2026-10-14T17:45:00Z","v":138536,"vw":7.934216},{"c":7.895,"h":7.898,"l":7.865,"n":980,"o":7.89,"t":"2026-10-14T18:00:00Z","v":92818,"vw":7.875632},{"c":7.9023,"h":7.9475,"l":7.885,"n":1241,"o":7.895,"t":"2026-10-14T18:15:00Z","v":112811,"vw":7.908063},{"c":7.91,"h":7.925,"l":7.885,"n":782,"o":7.905,"t":"2026-10-14T18:30:00Z","v":83389,"vw":7.904406},{"c":7.965,"h":7.985,"l":7.9025,"n":945,"o":7.91,"t":"2026-10-14T18:45:00Z","v":87538,"vw":7.937102},{"c":7.945,"h":7.96,"l":7.925,"n":910,"o":7.96,"t":"2026-10-14T19:00:00Z","v":93277,"vw":7.942251},{"c":7.96,"h":8.0085,"l":7.945,"n":1261,"o":7.945,"t":"2026-10-14T19:15:00Z","v":165527,"vw":7.979925},{"c":8.085,"h":8.095,"l":7.96,"n":1610,"o":7.96,"t":"2026-10-14T19:30:00Z","v":230052,"vw":8.036802},{"c":8.18,"h":8.19,"l":8.06,"n":3714,"o":8.085,"t":"2026-10-14T19:45:00Z","v":389260,"vw":8.130581},{"c":8.21,"h":8.21,"l":8.19,"n":23,"o":8.19,"t":"2026-10-14T20:00:00Z","v":152312,"vw":8.190197},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-14T20:15:00Z","v":100,"vw":8.1},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-14T20:45:00Z","v":100,"vw":8.19},{"c":8.18,"h":8.18,"l":8.18,"n":18,"o":8.18,"t":"2026-10-14T21:15:00Z","v":423,"vw":8.18},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-14T21:45:00Z","v":120,"vw":8.18},{"c":8.1898,"h":8.1898,"l":8.1898,"n":1,"o":8.1898,"t":"2026-10-14T22:15:00Z","v":1223,"vw":8.1898},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-10-14T22:30:00Z","v":402,"vw":8.18},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-14T23:00:00Z","v":430,"vw":8.19},{"c":8.1239,"h":8.1239,"l":8.1239,"n":1,"o":8.1239,"t":"2026-10-14T23:45:00Z","v":500,"vw":8.1239},{"c":8.26,"h":8.26,"l":8.1,"n":10,"o":8.15,"t":"2026-10-15T08:00:00Z","v":1486,"vw":8.164535},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-15T09:15:00Z","v":250,"vw":8.25},{"c":8.2397,"h":8.2397,"l":8.195,"n":2,"o":8.195,"t":"2026-10-15T11:00:00Z","v":200,"vw":8.21735},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-15T11:30:00Z","v":100,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-15T11:45:00Z","v":150,"vw":8.15},{"c":8.06,"h":8.15,"l":8.06,"n":17,"o":8.15,"t":"2026-10-15T12:30:00Z","v":1205,"vw":8.12146},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-15T12:45:00Z","v":1223,"vw":8.1},{"c":8,"h":8.02,"l":8,"n":7,"o":8.02,"t":"2026-10-15T13:00:00Z","v":600,"vw":8.007619},{"c":8.075,"h":8.15,"l":8,"n":10,"o":8.15,"t":"2026-10-15T13:15:00Z","v":2407,"vw":8.125833},{"c":8.075,"h":8.15,"l":7.94,"n":913,"o":8.09,"t":"2026-10-15T13:30:00Z","v":157430,"vw":8.020398},{"c":7.985,"h":8.1,"l":7.93,"n":740,"o":8.075,"t":"2026-10-15T13:45:00Z","v":94995,"vw":8.001495},{"c":8.075,"h":8.1375,"l":7.95,"n":1038,"o":7.985,"t":"2026-10-15T14:00:00Z","v":89468,"vw":8.030873},{"c":8.12,"h":8.16,"l":8.045,"n":1018,"o":8.075,"t":"2026-10-15T14:15:00Z","v":116976,"vw":8.120321},{"c":8.17,"h":8.205,"l":8.085,"n":1060,"o":8.125,"t":"2026-10-15T14:30:00Z","v":89436,"vw":8.163842},{"c":8.314,"h":8.335,"l":8.155,"n":1190,"o":8.165,"t":"2026-10-15T14:45:00Z","v":124960,"vw":8.261468},{"c":8.405,"h":8.42,"l":8.305,"n":1101,"o":8.315,"t":"2026-10-15T15:00:00Z","v":121163,"vw":8.376358},{"c":8.355,"h":8.4785,"l":8.355,"n":765,"o":8.41,"t":"2026-10-15T15:15:00Z","v":69346,"vw":8.438855},{"c":8.32,"h":8.375,"l":8.32,"n":488,"o":8.3586,"t":"2026-10-15T15:30:00Z","v":38963,"vw":8.357126},{"c":8.325,"h":8.33,"l":8.29,"n":477,"o":8.3229,"t":"2026-10-15T15:45:00Z","v":39529,"vw":8.312163},{"c":8.36,"h":8.37,"l":8.26,"n":1670,"o":8.325,"t":"2026-10-15T16:00:00Z","v":295135,"vw":8.32081},{"c":8.315,"h":8.375,"l":8.315,"n":521,"o":8.36,"t":"2026-10-15T16:15:00Z","v":44696,"vw":8.340795},{"c":8.33,"h":8.355,"l":8.3011,"n":437,"o":8.315,"t":"2026-10-15T16:30:00Z","v":37501,"vw":8.325137},{"c":8.305,"h":8.335,"l":8.3,"n":363,"o":8.325,"t":"2026-10-15T16:45:00Z","v":23395,"vw":8.318281},{"c":8.355,"h":8.38,"l":8.355,"n":154,"o":8.375,"t":"2026-10-15T18:00:00Z","v":10306,"vw":8.367494},{"c":8.355,"h":8.37,"l":8.35,"n":470,"o":8.355,"t":"2026-10-15T18:15:00Z","v":30957,"vw":8.35847},{"c":8.43,"h":8.44,"l":8.355,"n":767,"o":8.355,"t":"2026-10-15T18:30:00Z","v":73741,"vw":8.3986},{"c":8.585,"h":8.585,"l":8.43,"n":956,"o":8.435,"t":"2026-10-15T18:45:00Z","v":78082,"vw":8.495849},{"c":8.615,"h":8.63,"l":8.58,"n":1178,"o":8.59,"t":"2026-10-15T19:00:00Z","v":97260,"vw":8.609325},{"c":8.65,"h":8.675,"l":8.62,"n":1257,"o":8.62,"t":"2026-10-15T19:15:00Z","v":103102,"vw":8.652705},{"c":8.695,"h":8.72,"l":8.645,"n":1391,"o":8.65,"t":"2026-10-15T19:30:00Z","v":120312,"vw":8.683159},{"c":8.715,"h":8.755,"l":8.69,"n":3381,"o":8.695,"t":"2026-10-15T19:45:00Z","v":369044,"vw":8.71945},{"c":8.74,"h":8.74,"l":8.71,"n":16,"o":8.73,"t":"2026-10-15T20:00:00Z","v":155707,"vw":8.73}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.025,"strike":8.040264605796382,"iv":0.19537223873791554,"gamma":0.2741714944008585,"theta":-0.04311310543229141,"vega":0.0008197285903243368,"rho":0.000022571704097665654,"breakevenPct":0},{"delta":0.15,"premium":0.025,"strike":4.363383579582344,"iv":-2.7282369075710022,"gamma":0.4586995892566496,"theta":-0.01795219184251677,"vega":0.0011790848822693192,"rho":0.000034183445968617376,"breakevenPct":0},{"delta":0.2,"premium":0.025,"strike":0.6865025533683031,"iv":-5.651846053879924,"gamma":0.6432276841124409,"theta":0.007208721747257882,"vega":0.001538441174214302,"rho":0.000045795187839569106,"breakevenPct":0},{"delta":0.25,"premium":0.025,"strike":-2.9903784728457357,"iv":-8.57545520018884,"gamma":0.827755778968232,"theta":0.03236963533703252,"vega":0.001897797466159285,"rho":0.00005740692971052083,"breakevenPct":0},{"delta":0.3,"premium":0.025,"strike":-6.667259499059778,"iv":-11.499064346497759,"gamma":1.0122838738240234,"theta":0.05753054892680719,"vega":0.0022571537581042678,"rho":0.00006901867158147256,"breakevenPct":0},{"delta":0.35,"premium":0.025,"strike":-10.344140525273815,"iv":-14.422673492806677,"gamma":1.1968119686798147,"theta":0.08269146251658181,"vega":0.00261651005004925,"rho":0.00008063041345242428,"breakevenPct":0},{"delta":0.4,"premium":0.025,"strike":-14.02102155148786,"iv":-17.3462826391156,"gamma":1.3813400635356061,"theta":0.10785237610635649,"vega":0.0029758663419942335,"rho":0.00009224215532337603,"breakevenPct":0},{"delta":0.45,"premium":0.025,"strike":-17.697902577701896,"iv":-20.269891785424516,"gamma":1.5658681583913971,"theta":0.13301328969613113,"vega":0.003335222633939216,"rho":0.00010385389719432774,"breakevenPct":0},{"delta":0.5,"premium":0.025,"strike":-21.374783603915937,"iv":-23.193500931733436,"gamma":1.7503962532471884,"theta":0.15817420328590576,"vega":0.0036945789258841983,"rho":0.00011546563906527948,"breakevenPct":0},{"delta":0.55,"premium":0.025,"strike":-25.051664630129977,"iv":-26.117110078042355,"gamma":1.9349243481029796,"theta":0.18333511687568044,"vega":0.004053935217829181,"rho":0.0001270773809362312,"breakevenPct":0},{"delta":0.6,"premium":0.025,"strike":-28.728545656344018,"iv":-29.04071922435127,"gamma":2.119452442958771,"theta":0.20849603046545506,"vega":0.004413291509774164,"rho":0.00013868912280718293,"breakevenPct":0},{"delta":0.65,"premium":0.025,"strike":-32.405426682558065,"iv":-31.964328370660198,"gamma":2.3039805378145624,"theta":0.2336569440552298,"vega":0.004772647801719147,"rho":0.0001503008646781347,"breakevenPct":0},{"delta":0.7,"premium":0.025,"strike":-36.08230770877209,"iv":-34.8879375169691,"gamma":2.488508632670353,"theta":0.2588178576450043,"vega":0.0051320040936641284,"rho":0.00016191260654908638,"breakevenPct":0},{"delta":0.75,"premium":0.025,"strike":-39.75918873498613,"iv":-37.81154666327802,"gamma":2.6730367275261444,"theta":0.283978771234779,"vega":0.005491360385609111,"rho":0.00017352434842003812,"breakevenPct":0},{"delta":0.8,"premium":0.025,"strike":-43.43606976120018,"iv":-40.73515580958695,"gamma":2.857564822381936,"theta":0.3091396848245537,"vega":0.005850716677554095,"rho":0.00018513609029098985,"breakevenPct":0},{"delta":0.85,"premium":0.025,"strike":-47.11295078741422,"iv":-43.65876495589587,"gamma":3.0420929172377273,"theta":0.33430059841432835,"vega":0.006210072969499078,"rho":0.0001967478321619416,"breakevenPct":0},{"delta":0.9,"premium":0.025,"strike":-50.78983181362826,"iv":-46.58237410220479,"gamma":3.2266210120935184,"theta":0.359461512004103,"vega":0.00656942926144406,"rho":0.00020835957403289332,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.06097296073495592,"strike":7.518598238533824,"iv":2.3657039640264323,"gamma":0.15961489198115597,"theta":-0.09362409203083998,"vega":0.0007701304904210832,"rho":-0.000024976921275476116,"breakevenPct":14.574739085923627},{"delta":0.15,"premium":0.17759827091774166,"strike":7.716268255792783,"iv":2.474917113922678,"gamma":0.1625833084100402,"theta":-0.10895086182409527,"vega":0.0008281851833595052,"rho":-0.00003975928865036181,"breakevenPct":13.646391925830006},{"delta":0.2,"premium":0.2942235811005275,"strike":7.913938273051741,"iv":2.5841302638189236,"gamma":0.1655517248389244,"theta":-0.12427763161735059,"vega":0.000886239876297927,"rho":-0.000054541656025247504,"breakevenPct":12.718044765736384},{"delta":0.25,"premium":0.4108488912833133,"strike":8.1116082903107,"iv":2.6933434137151693,"gamma":0.16852014126780865,"theta":-0.13960440141060587,"vega":0.0009442945692363488,"rho":-0.0000693240234001332,"breakevenPct":11.789697605642763},{"delta":0.3,"premium":0.5274742014660991,"strike":8.30927830756966,"iv":2.802556563611415,"gamma":0.17148855769669288,"theta":-0.15493117120386118,"vega":0.0010023492621747709,"rho":-0.0000841063907750189,"breakevenPct":10.86135044554914},{"delta":0.35,"premium":0.6440995116488849,"strike":8.506948324828619,"iv":2.9117697135076606,"gamma":0.1744569741255771,"theta":-0.1702579409971165,"vega":0.0010604039551131927,"rho":-0.0000988887581499046,"breakevenPct":9.93300328545552},{"delta":0.4,"premium":0.7607248218316708,"strike":8.704618342087578,"iv":3.020982863403906,"gamma":0.17742539055446133,"theta":-0.1855847107903718,"vega":0.0011184586480516147,"rho":-0.00011367112552479031,"breakevenPct":9.004656125361898},{"delta":0.45,"premium":0.8773501320144566,"strike":8.902288359346537,"iv":3.130196013300152,"gamma":0.18039380698334556,"theta":-0.20091148058362712,"vega":0.0011765133409900365,"rho":-0.000128453492899676,"breakevenPct":8.076308965268277},{"delta":0.5,"premium":0.9939754421972422,"strike":9.099958376605496,"iv":3.239409163196397,"gamma":0.18336222341222977,"theta":-0.21623825037688238,"vega":0.0012345680339284583,"rho":-0.00014323586027456168,"breakevenPct":7.147961805174656},{"delta":0.55,"premium":1.1106007523800283,"strike":9.297628393864455,"iv":3.348622313092643,"gamma":0.186330639841114,"theta":-0.23156502017013772,"vega":0.0012926227268668803,"rho":-0.0001580182276494474,"breakevenPct":6.219614645081034},{"delta":0.6,"premium":1.227226062562814,"strike":9.495298411123414,"iv":3.4578354629888883,"gamma":0.18929905626999824,"theta":-0.246891789963393,"vega":0.001350677419805302,"rho":-0.00017280059502433308,"breakevenPct":5.291267484987413},{"delta":0.65,"premium":1.3438513727455996,"strike":9.692968428382372,"iv":3.5670486128851344,"gamma":0.19226747269888245,"theta":-0.2622185597566483,"vega":0.0014087321127437239,"rho":-0.00018758296239921877,"breakevenPct":4.362920324893791},{"delta":0.7,"premium":1.4604766829283853,"strike":9.890638445641331,"iv":3.6762617627813796,"gamma":0.19523588912776668,"theta":-0.27754532954990363,"vega":0.0014667868056821459,"rho":-0.00020236532977410446,"breakevenPct":3.434573164800172},{"delta":0.75,"premium":2.0848176479676868,"strike":10.565472371684532,"iv":4.315851374581156,"gamma":0.17276007956448663,"theta":-0.30584227713184126,"vega":0.0014216078844869445,"rho":-0.00023068928042478502,"breakevenPct":2.856188731765812},{"delta":0.8,"premium":3.337915714690787,"strike":11.831227994637159,"iv":5.6122613223266775,"gamma":0.11877403856281996,"theta":-0.35020154486626703,"vega":0.0012485840418320247,"rho":-0.0002757831820731452,"breakevenPct":2.7111995424241573},{"delta":0.85,"premium":4.538740742832925,"strike":13.07312844982226,"iv":6.321129072920785,"gamma":0.08030014185410594,"theta":-0.33393030359607784,"vega":0.0010318693524173073,"rho":-0.0003195018964965654,"breakevenPct":2.24069064158837},{"delta":0.9,"premium":5.681006802507325,"strike":14.288305109050345,"iv":6.371801586917559,"gamma":0.059203753573779175,"theta":-0.24973762210799527,"vega":0.00076620991084755,"rho":-0.00036168005487946064,"breakevenPct":1.4055176799195812}]},"raw":{"call":[{"delta":0.1,"premium":0.025,"strike":8.040264605796382,"iv":0.19537223873791554,"gamma":0.2741714944008585,"theta":-0.04311310543229141,"vega":0.0008197285903243368,"rho":0.000022571704097665654,"breakevenPct":0},{"delta":0.15,"premium":0.025,"strike":4.363383579582344,"iv":-2.7282369075710022,"gamma":0.4586995892566496,"theta":-0.01795219184251677,"vega":0.0011790848822693192,"rho":0.000034183445968617376,"breakevenPct":0},{"delta":0.2,"premium":0.025,"strike":0.6865025533683031,"iv":-5.651846053879924,"gamma":0.6432276841124409,"theta":0.007208721747257882,"vega":0.001538441174214302,"rho":0.000045795187839569106,"breakevenPct":0},{"delta":0.25,"premium":0.025,"strike":-2.9903784728457357,"iv":-8.57545520018884,"gamma":0.827755778968232,"theta":0.03236963533703252,"vega":0.001897797466159285,"rho":0.00005740692971052083,"breakevenPct":0},{"delta":0.3,"premium":0.025,"strike":-6.667259499059778,"iv":-11.499064346497759,"gamma":1.0122838738240234,"theta":0.05753054892680719,"vega":0.0022571537581042678,"rho":0.00006901867158147256,"breakevenPct":0},{"delta":0.35,"premium":0.025,"strike":-10.344140525273815,"iv":-14.422673492806677,"gamma":1.1968119686798147,"theta":0.08269146251658181,"vega":0.00261651005004925,"rho":0.00008063041345242428,"breakevenPct":0},{"delta":0.4,"premium":0.025,"strike":-14.02102155148786,"iv":-17.3462826391156,"gamma":1.3813400635356061,"theta":0.10785237610635649,"vega":0.0029758663419942335,"rho":0.00009224215532337603,"breakevenPct":0},{"delta":0.45,"premium":0.025,"strike":-17.697902577701896,"iv":-20.269891785424516,"gamma":1.5658681583913971,"theta":0.13301328969613113,"vega":0.003335222633939216,"rho":0.00010385389719432774,"breakevenPct":0},{"delta":0.5,"premium":0.025,"strike":-21.374783603915937,"iv":-23.193500931733436,"gamma":1.7503962532471884,"theta":0.15817420328590576,"vega":0.0036945789258841983,"rho":0.00011546563906527948,"breakevenPct":0},{"delta":0.55,"premium":0.025,"strike":-25.051664630129977,"iv":-26.117110078042355,"gamma":1.9349243481029796,"theta":0.18333511687568044,"vega":0.004053935217829181,"rho":0.0001270773809362312,"breakevenPct":0},{"delta":0.6,"premium":0.025,"strike":-28.728545656344018,"iv":-29.04071922435127,"gamma":2.119452442958771,"theta":0.20849603046545506,"vega":0.004413291509774164,"rho":0.00013868912280718293,"breakevenPct":0},{"delta":0.65,"premium":0.025,"strike":-32.405426682558065,"iv":-31.964328370660198,"gamma":2.3039805378145624,"theta":0.2336569440552298,"vega":0.004772647801719147,"rho":0.0001503008646781347,"breakevenPct":0},{"delta":0.7,"premium":0.025,"strike":-36.08230770877209,"iv":-34.8879375169691,"gamma":2.488508632670353,"theta":0.2588178576450043,"vega":0.0051320040936641284,"rho":0.00016191260654908638,"breakevenPct":0},{"delta":0.75,"premium":0.025,"strike":-39.75918873498613,"iv":-37.81154666327802,"gamma":2.6730367275261444,"theta":0.283978771234779,"vega":0.005491360385609111,"rho":0.00017352434842003812,"breakevenPct":0},{"delta":0.8,"premium":0.025,"strike":-43.43606976120018,"iv":-40.73515580958695,"gamma":2.857564822381936,"theta":0.3091396848245537,"vega":0.005850716677554095,"rho":0.00018513609029098985,"breakevenPct":0},{"delta":0.85,"premium":0.025,"strike":-47.11295078741422,"iv":-43.65876495589587,"gamma":3.0420929172377273,"theta":0.33430059841432835,"vega":0.006210072969499078,"rho":0.0001967478321619416,"breakevenPct":0},{"delta":0.9,"premium":0.025,"strike":-50.78983181362826,"iv":-46.58237410220479,"gamma":3.2266210120935184,"theta":0.359461512004103,"vega":0.00656942926144406,"rho":0.00020835957403289332,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.06097296073495592,"strike":7.518598238533824,"iv":2.3657039640264323,"gamma":0.15961489198115597,"theta":-0.09362409203083998,"vega":0.0007701304904210832,"rho":-0.000024976921275476116,"breakevenPct":14.574739085923627},{"delta":0.15,"premium":0.17759827091774166,"strike":7.716268255792783,"iv":2.474917113922678,"gamma":0.1625833084100402,"theta":-0.10895086182409527,"vega":0.0008281851833595052,"rho":-0.00003975928865036181,"breakevenPct":13.646391925830006},{"delta":0.2,"premium":0.2942235811005275,"strike":7.913938273051741,"iv":2.5841302638189236,"gamma":0.1655517248389244,"theta":-0.12427763161735059,"vega":0.000886239876297927,"rho":-0.000054541656025247504,"breakevenPct":12.718044765736384},{"delta":0.25,"premium":0.4108488912833133,"strike":8.1116082903107,"iv":2.6933434137151693,"gamma":0.16852014126780865,"theta":-0.13960440141060587,"vega":0.0009442945692363488,"rho":-0.0000693240234001332,"breakevenPct":11.789697605642763},{"delta":0.3,"premium":0.5274742014660991,"strike":8.30927830756966,"iv":2.802556563611415,"gamma":0.17148855769669288,"theta":-0.15493117120386118,"vega":0.0010023492621747709,"rho":-0.0000841063907750189,"breakevenPct":10.86135044554914},{"delta":0.35,"premium":0.6440995116488849,"strike":8.506948324828619,"iv":2.9117697135076606,"gamma":0.1744569741255771,"theta":-0.1702579409971165,"vega":0.0010604039551131927,"rho":-0.0000988887581499046,"breakevenPct":9.93300328545552},{"delta":0.4,"premium":0.7607248218316708,"strike":8.704618342087578,"iv":3.020982863403906,"gamma":0.17742539055446133,"theta":-0.1855847107903718,"vega":0.0011184586480516147,"rho":-0.00011367112552479031,"breakevenPct":9.004656125361898},{"delta":0.45,"premium":0.8773501320144566,"strike":8.902288359346537,"iv":3.130196013300152,"gamma":0.18039380698334556,"theta":-0.20091148058362712,"vega":0.0011765133409900365,"rho":-0.000128453492899676,"breakevenPct":8.076308965268277},{"delta":0.5,"premium":0.9939754421972422,"strike":9.099958376605496,"iv":3.239409163196397,"gamma":0.18336222341222977,"theta":-0.21623825037688238,"vega":0.0012345680339284583,"rho":-0.00014323586027456168,"breakevenPct":7.147961805174656},{"delta":0.55,"premium":1.1106007523800283,"strike":9.297628393864455,"iv":3.348622313092643,"gamma":0.186330639841114,"theta":-0.23156502017013772,"vega":0.0012926227268668803,"rho":-0.0001580182276494474,"breakevenPct":6.219614645081034},{"delta":0.6,"premium":1.227226062562814,"strike":9.495298411123414,"iv":3.4578354629888883,"gamma":0.18929905626999824,"theta":-0.246891789963393,"vega":0.001350677419805302,"rho":-0.00017280059502433308,"breakevenPct":5.291267484987413},{"delta":0.65,"premium":1.3438513727455996,"strike":9.692968428382372,"iv":3.5670486128851344,"gamma":0.19226747269888245,"theta":-0.2622185597566483,"vega":0.0014087321127437239,"rho":-0.00018758296239921877,"breakevenPct":4.362920324893791},{"delta":0.7,"premium":1.4604766829283853,"strike":9.890638445641331,"iv":3.6762617627813796,"gamma":0.19523588912776668,"theta":-0.27754532954990363,"vega":0.0014667868056821459,"rho":-0.00020236532977410446,"breakevenPct":3.434573164800172},{"delta":0.75,"premium":2.0848176479676868,"strike":10.565472371684532,"iv":4.315851374581156,"gamma":0.17276007956448663,"theta":-0.30584227713184126,"vega":0.0014216078844869445,"rho":-0.00023068928042478502,"breakevenPct":2.856188731765812},{"delta":0.8,"premium":3.337915714690787,"strike":11.831227994637159,"iv":5.6122613223266775,"gamma":0.11877403856281996,"theta":-0.35020154486626703,"vega":0.0012485840418320247,"rho":-0.0002757831820731452,"breakevenPct":2.7111995424241573},{"delta":0.85,"premium":4.538740742832925,"strike":13.07312844982226,"iv":6.321129072920785,"gamma":0.08030014185410594,"theta":-0.33393030359607784,"vega":0.0010318693524173073,"rho":-0.0003195018964965654,"breakevenPct":2.24069064158837},{"delta":0.9,"premium":5.681006802507325,"strike":14.288305109050345,"iv":6.371801586917559,"gamma":0.059203753573779175,"theta":-0.24973762210799527,"vega":0.00076620991084755,"rho":-0.00036168005487946064,"breakevenPct":1.4055176799195812}]}},"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"}}