{"symbol":"IMMX","url":"https://intraalpha.com/companies/IMMX","capturedAt":"2026-10-22T21:04:57.744Z","state":"ready","quote":{"symbol":"IMMX","last_price":8.47,"prev_close":8.51,"regular_close":8.35,"change":-0.04,"change_pct":-0.47,"regular_change":-0.16,"regular_change_pct":-1.8801,"extended_change":0.12,"extended_change_pct":1.4371,"bid":8.22,"ask":9.5,"bid_size":100,"ask_size":100,"volume":817006,"vwap":8.348403,"open":8.4,"high":8.73,"low":8.2301,"close":8.35,"trade_count":13870,"last_trade_at":"2026-10-22T20:37:27.418840069Z","last_quote_at":"2026-10-22T20:04:18.507927418Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:04:47.317720397-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IMMX","fetched_at":"2026-10-22T21:04:57.329651+00:00","name":"Immix Biopharma Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Immix Biopharma, Inc., a clinical-stage biopharmaceutical company, is dedicated to the development of various tissue-specific therapies in oncology and inflammation in the United States and Australia. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":738665000,"ebitda":-41484312,"pe_ratio":null,"peg_ratio":null,"book_value":3.2,"dividend_per_share":null,"dividend_yield":null,"eps":-0.88,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.205,"return_on_equity_ttm":-0.342,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":24.43,"analyst_number":3,"beta":0.241,"fifty_two_week_high":15.1,"fifty_two_week_low":2.851,"fifty_day_ma":11.61,"two_hundred_day_ma":9.35,"shares_outstanding":82903000,"forward_pe":null,"price_to_sales":null,"price_to_book":3.725,"ev_to_revenue":null,"ev_to_ebitda":-0.367},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:04:57.329651+00:00"},"optionObservedAt":"2026-10-22T19:55:02.368Z","bars":[{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-15T11:20:00Z","v":103,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-15T12:40:00Z","v":109,"vw":8.68},{"c":8.53,"h":8.53,"l":8.52,"n":12,"o":8.52,"t":"2026-10-15T13:10:00Z","v":446,"vw":8.523571},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-15T13:15:00Z","v":200,"vw":8.59},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-15T13:20:00Z","v":200,"vw":8.56},{"c":8.695,"h":8.71,"l":8.45,"n":185,"o":8.51,"t":"2026-10-15T13:30:00Z","v":49131,"vw":8.549866},{"c":8.55,"h":8.65,"l":8.495,"n":131,"o":8.65,"t":"2026-10-15T13:35:00Z","v":25264,"vw":8.574018},{"c":8.575,"h":8.6199,"l":8.47,"n":192,"o":8.545,"t":"2026-10-15T13:40:00Z","v":25662,"vw":8.551806},{"c":8.64,"h":8.64,"l":8.575,"n":94,"o":8.575,"t":"2026-10-15T13:45:00Z","v":13467,"vw":8.619464},{"c":8.685,"h":8.7599,"l":8.655,"n":45,"o":8.655,"t":"2026-10-15T13:50:00Z","v":15590,"vw":8.725217},{"c":8.7,"h":8.71,"l":8.62,"n":153,"o":8.71,"t":"2026-10-15T13:55:00Z","v":19428,"vw":8.666241},{"c":8.765,"h":8.775,"l":8.7,"n":191,"o":8.71,"t":"2026-10-15T14:00:00Z","v":25033,"vw":8.740744},{"c":8.795,"h":8.81,"l":8.75,"n":202,"o":8.76,"t":"2026-10-15T14:05:00Z","v":35101,"vw":8.783697},{"c":8.77,"h":8.85,"l":8.7301,"n":368,"o":8.79,"t":"2026-10-15T14:10:00Z","v":67057,"vw":8.780944},{"c":8.79,"h":8.82,"l":8.76,"n":195,"o":8.765,"t":"2026-10-15T14:15:00Z","v":33721,"vw":8.798267},{"c":8.7,"h":8.7999,"l":8.67,"n":181,"o":8.7999,"t":"2026-10-15T14:20:00Z","v":24647,"vw":8.712626},{"c":8.73,"h":8.73,"l":8.66,"n":318,"o":8.685,"t":"2026-10-15T14:25:00Z","v":42609,"vw":8.695712},{"c":8.68,"h":8.735,"l":8.68,"n":238,"o":8.725,"t":"2026-10-15T14:30:00Z","v":14862,"vw":8.70557},{"c":8.82,"h":8.82,"l":8.68,"n":225,"o":8.68,"t":"2026-10-15T14:35:00Z","v":19252,"vw":8.742642},{"c":8.815,"h":8.83,"l":8.795,"n":134,"o":8.81,"t":"2026-10-15T14:40:00Z","v":8806,"vw":8.810433},{"c":8.835,"h":8.9,"l":8.83,"n":229,"o":8.83,"t":"2026-10-15T14:45:00Z","v":31510,"vw":8.86263},{"c":8.81,"h":8.825,"l":8.79,"n":188,"o":8.82,"t":"2026-10-15T14:50:00Z","v":12675,"vw":8.804842},{"c":8.81,"h":8.83,"l":8.81,"n":174,"o":8.83,"t":"2026-10-15T14:55:00Z","v":7789,"vw":8.822296},{"c":8.83,"h":8.83,"l":8.795,"n":172,"o":8.82,"t":"2026-10-15T15:00:00Z","v":12727,"vw":8.804557},{"c":8.865,"h":8.865,"l":8.82,"n":140,"o":8.82,"t":"2026-10-15T15:05:00Z","v":4279,"vw":8.831693},{"c":8.87,"h":8.89,"l":8.855,"n":121,"o":8.87,"t":"2026-10-15T15:10:00Z","v":6176,"vw":8.870066},{"c":8.865,"h":8.905,"l":8.86,"n":150,"o":8.875,"t":"2026-10-15T15:15:00Z","v":9198,"vw":8.881752},{"c":8.825,"h":8.87,"l":8.82,"n":136,"o":8.865,"t":"2026-10-15T15:20:00Z","v":5899,"vw":8.847344},{"c":8.82,"h":8.84,"l":8.81,"n":99,"o":8.8397,"t":"2026-10-15T15:25:00Z","v":4030,"vw":8.826109},{"c":8.805,"h":8.83,"l":8.8,"n":98,"o":8.83,"t":"2026-10-15T15:30:00Z","v":4264,"vw":8.815448},{"c":8.8,"h":8.81,"l":8.795,"n":202,"o":8.81,"t":"2026-10-15T15:35:00Z","v":19119,"vw":8.80097},{"c":8.785,"h":8.83,"l":8.7771,"n":248,"o":8.81,"t":"2026-10-15T15:40:00Z","v":37324,"vw":8.799747},{"c":8.8,"h":8.8,"l":8.78,"n":179,"o":8.79,"t":"2026-10-15T15:45:00Z","v":8240,"vw":8.789155},{"c":8.815,"h":8.82,"l":8.8,"n":63,"o":8.8,"t":"2026-10-15T15:50:00Z","v":7960,"vw":8.80424},{"c":8.82,"h":8.82,"l":8.795,"n":146,"o":8.815,"t":"2026-10-15T15:55:00Z","v":16007,"vw":8.802573},{"c":8.865,"h":8.865,"l":8.82,"n":110,"o":8.82,"t":"2026-10-15T16:00:00Z","v":4897,"vw":8.845101},{"c":8.87,"h":8.89,"l":8.86,"n":98,"o":8.8714,"t":"2026-10-15T16:05:00Z","v":8394,"vw":8.869554},{"c":8.825,"h":8.89,"l":8.82,"n":140,"o":8.87,"t":"2026-10-15T16:10:00Z","v":8574,"vw":8.861082},{"c":8.8,"h":8.84,"l":8.79,"n":200,"o":8.84,"t":"2026-10-15T16:15:00Z","v":14721,"vw":8.805456},{"c":8.74,"h":8.805,"l":8.73,"n":115,"o":8.805,"t":"2026-10-15T16:20:00Z","v":15610,"vw":8.761935},{"c":8.735,"h":8.735,"l":8.72,"n":80,"o":8.73,"t":"2026-10-15T16:25:00Z","v":3299,"vw":8.728991},{"c":8.7,"h":8.75,"l":8.7,"n":89,"o":8.735,"t":"2026-10-15T16:30:00Z","v":10924,"vw":8.706062},{"c":8.715,"h":8.74,"l":8.7,"n":112,"o":8.7,"t":"2026-10-15T16:35:00Z","v":6894,"vw":8.715624},{"c":8.74,"h":8.74,"l":8.715,"n":124,"o":8.715,"t":"2026-10-15T16:40:00Z","v":9876,"vw":8.725564},{"c":8.73,"h":8.75,"l":8.73,"n":68,"o":8.74,"t":"2026-10-15T16:45:00Z","v":2243,"vw":8.733896},{"c":8.72,"h":8.72,"l":8.72,"n":82,"o":8.72,"t":"2026-10-15T16:50:00Z","v":3460,"vw":8.72},{"c":8.71,"h":8.73,"l":8.7,"n":138,"o":8.72,"t":"2026-10-15T16:55:00Z","v":12503,"vw":8.710714},{"c":8.675,"h":8.72,"l":8.675,"n":129,"o":8.71,"t":"2026-10-15T17:00:00Z","v":6566,"vw":8.702129},{"c":8.67,"h":8.68,"l":8.67,"n":85,"o":8.675,"t":"2026-10-15T17:05:00Z","v":2627,"vw":8.674295},{"c":8.66,"h":8.68,"l":8.66,"n":91,"o":8.67,"t":"2026-10-15T17:10:00Z","v":4168,"vw":8.664186},{"c":8.675,"h":8.675,"l":8.65,"n":123,"o":8.66,"t":"2026-10-15T17:15:00Z","v":8022,"vw":8.665314},{"c":8.68,"h":8.6824,"l":8.67,"n":101,"o":8.68,"t":"2026-10-15T17:20:00Z","v":5106,"vw":8.676749},{"c":8.68,"h":8.695,"l":8.68,"n":98,"o":8.68,"t":"2026-10-15T17:25:00Z","v":3295,"vw":8.687499},{"c":8.67,"h":8.67,"l":8.665,"n":97,"o":8.67,"t":"2026-10-15T17:30:00Z","v":3275,"vw":8.669546},{"c":8.71,"h":8.71,"l":8.665,"n":117,"o":8.665,"t":"2026-10-15T17:35:00Z","v":8047,"vw":8.679869},{"c":8.72,"h":8.72,"l":8.7,"n":94,"o":8.71,"t":"2026-10-15T17:40:00Z","v":5932,"vw":8.708799},{"c":8.715,"h":8.715,"l":8.7,"n":97,"o":8.71,"t":"2026-10-15T17:45:00Z","v":3208,"vw":8.710238},{"c":8.7,"h":8.72,"l":8.7,"n":108,"o":8.715,"t":"2026-10-15T17:50:00Z","v":6854,"vw":8.715471},{"c":8.71,"h":8.72,"l":8.7,"n":87,"o":8.7,"t":"2026-10-15T17:55:00Z","v":2462,"vw":8.709725},{"c":8.68,"h":8.72,"l":8.68,"n":173,"o":8.71,"t":"2026-10-15T18:00:00Z","v":17540,"vw":8.708084},{"c":8.675,"h":8.71,"l":8.655,"n":184,"o":8.68,"t":"2026-10-15T18:05:00Z","v":14229,"vw":8.675658},{"c":8.695,"h":8.695,"l":8.675,"n":99,"o":8.675,"t":"2026-10-15T18:10:00Z","v":9932,"vw":8.677421},{"c":8.69,"h":8.7,"l":8.69,"n":69,"o":8.7,"t":"2026-10-15T18:15:00Z","v":2879,"vw":8.6915},{"c":8.66,"h":8.69,"l":8.66,"n":132,"o":8.69,"t":"2026-10-15T18:20:00Z","v":6760,"vw":8.664673},{"c":8.665,"h":8.67,"l":8.66,"n":98,"o":8.66,"t":"2026-10-15T18:25:00Z","v":5839,"vw":8.664398},{"c":8.7,"h":8.7,"l":8.675,"n":124,"o":8.675,"t":"2026-10-15T18:30:00Z","v":5814,"vw":8.684762},{"c":8.69,"h":8.71,"l":8.69,"n":75,"o":8.695,"t":"2026-10-15T18:35:00Z","v":4334,"vw":8.691295},{"c":8.7,"h":8.7,"l":8.69,"n":88,"o":8.69,"t":"2026-10-15T18:40:00Z","v":5720,"vw":8.693084},{"c":8.71,"h":8.71,"l":8.705,"n":59,"o":8.705,"t":"2026-10-15T18:45:00Z","v":2792,"vw":8.707397},{"c":8.705,"h":8.725,"l":8.705,"n":107,"o":8.715,"t":"2026-10-15T18:50:00Z","v":5980,"vw":8.71839},{"c":8.715,"h":8.715,"l":8.705,"n":53,"o":8.71,"t":"2026-10-15T18:55:00Z","v":3238,"vw":8.70905},{"c":8.74,"h":8.74,"l":8.715,"n":149,"o":8.715,"t":"2026-10-15T19:00:00Z","v":11913,"vw":8.723191},{"c":8.71,"h":8.74,"l":8.71,"n":152,"o":8.735,"t":"2026-10-15T19:05:00Z","v":16141,"vw":8.717575},{"c":8.725,"h":8.73,"l":8.715,"n":150,"o":8.715,"t":"2026-10-15T19:10:00Z","v":11606,"vw":8.724081},{"c":8.75,"h":8.755,"l":8.725,"n":140,"o":8.725,"t":"2026-10-15T19:15:00Z","v":7267,"vw":8.743428},{"c":8.72,"h":8.74,"l":8.71,"n":118,"o":8.74,"t":"2026-10-15T19:20:00Z","v":6467,"vw":8.723521},{"c":8.72,"h":8.73,"l":8.71,"n":99,"o":8.71,"t":"2026-10-15T19:25:00Z","v":12336,"vw":8.724753},{"c":8.74,"h":8.74,"l":8.72,"n":316,"o":8.72,"t":"2026-10-15T19:30:00Z","v":24123,"vw":8.72887},{"c":8.75,"h":8.76,"l":8.74,"n":110,"o":8.74,"t":"2026-10-15T19:35:00Z","v":11424,"vw":8.748445},{"c":8.78,"h":8.79,"l":8.75,"n":225,"o":8.75,"t":"2026-10-15T19:40:00Z","v":16378,"vw":8.774389},{"c":8.765,"h":8.78,"l":8.76,"n":245,"o":8.78,"t":"2026-10-15T19:45:00Z","v":13416,"vw":8.767619},{"c":8.745,"h":8.775,"l":8.735,"n":383,"o":8.76,"t":"2026-10-15T19:50:00Z","v":25573,"vw":8.75196},{"c":8.68,"h":8.74,"l":8.67,"n":927,"o":8.74,"t":"2026-10-15T19:55:00Z","v":86594,"vw":8.701697},{"c":8.68,"h":8.68,"l":8.68,"n":5,"o":8.68,"t":"2026-10-15T20:00:00Z","v":153633,"vw":8.68},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-15T21:20:00Z","v":300,"vw":8.81},{"c":8.8,"h":8.8,"l":8.69,"n":15,"o":8.71,"t":"2026-10-16T08:15:00Z","v":1515,"vw":8.747195},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-16T12:20:00Z","v":300,"vw":8.69},{"c":8.68,"h":8.68,"l":8.68,"n":4,"o":8.68,"t":"2026-10-16T12:25:00Z","v":2304,"vw":8.68},{"c":8.66,"h":8.7,"l":8.6,"n":97,"o":8.6,"t":"2026-10-16T12:55:00Z","v":9649,"vw":8.656994},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-16T13:00:00Z","v":1902,"vw":8.65},{"c":8.65,"h":8.67,"l":8.54,"n":302,"o":8.67,"t":"2026-10-16T13:30:00Z","v":40095,"vw":8.626207},{"c":8.635,"h":8.65,"l":8.595,"n":66,"o":8.65,"t":"2026-10-16T13:35:00Z","v":6314,"vw":8.614068},{"c":8.62,"h":8.635,"l":8.58,"n":236,"o":8.635,"t":"2026-10-16T13:40:00Z","v":31109,"vw":8.619619},{"c":8.44,"h":8.6,"l":8.4351,"n":151,"o":8.6,"t":"2026-10-16T13:45:00Z","v":6143,"vw":8.505991},{"c":8.46,"h":8.48,"l":8.43,"n":140,"o":8.44,"t":"2026-10-16T13:50:00Z","v":7299,"vw":8.455138},{"c":8.46,"h":8.49,"l":8.43,"n":113,"o":8.48,"t":"2026-10-16T13:55:00Z","v":7640,"vw":8.466413},{"c":8.43,"h":8.4674,"l":8.41,"n":151,"o":8.455,"t":"2026-10-16T14:00:00Z","v":17104,"vw":8.432942},{"c":8.445,"h":8.45,"l":8.41,"n":166,"o":8.415,"t":"2026-10-16T14:05:00Z","v":9261,"vw":8.426562},{"c":8.53,"h":8.53,"l":8.46,"n":248,"o":8.47,"t":"2026-10-16T14:10:00Z","v":14853,"vw":8.481585},{"c":8.46,"h":8.54,"l":8.46,"n":123,"o":8.54,"t":"2026-10-16T14:15:00Z","v":6115,"vw":8.50394},{"c":8.48,"h":8.48,"l":8.44,"n":155,"o":8.45,"t":"2026-10-16T14:20:00Z","v":10924,"vw":8.460308},{"c":8.44,"h":8.49,"l":8.435,"n":150,"o":8.4601,"t":"2026-10-16T14:25:00Z","v":8723,"vw":8.464507},{"c":8.47,"h":8.47,"l":8.43,"n":128,"o":8.44,"t":"2026-10-16T14:30:00Z","v":6718,"vw":8.457836},{"c":8.49,"h":8.51,"l":8.461,"n":146,"o":8.5,"t":"2026-10-16T14:35:00Z","v":7369,"vw":8.488885},{"c":8.505,"h":8.53,"l":8.4601,"n":233,"o":8.49,"t":"2026-10-16T14:40:00Z","v":17451,"vw":8.489678},{"c":8.47,"h":8.52,"l":8.47,"n":113,"o":8.51,"t":"2026-10-16T14:45:00Z","v":6908,"vw":8.490787},{"c":8.48,"h":8.49,"l":8.48,"n":108,"o":8.48,"t":"2026-10-16T14:50:00Z","v":4535,"vw":8.482494},{"c":8.48,"h":8.48,"l":8.4701,"n":109,"o":8.48,"t":"2026-10-16T14:55:00Z","v":6253,"vw":8.475129},{"c":8.486,"h":8.53,"l":8.46,"n":366,"o":8.48,"t":"2026-10-16T15:00:00Z","v":54673,"vw":8.492182},{"c":8.4,"h":8.49,"l":8.4,"n":310,"o":8.4858,"t":"2026-10-16T15:05:00Z","v":41963,"vw":8.438698},{"c":8.4,"h":8.4201,"l":8.35,"n":260,"o":8.37,"t":"2026-10-16T15:10:00Z","v":53561,"vw":8.397554},{"c":8.29,"h":8.39,"l":8.27,"n":217,"o":8.39,"t":"2026-10-16T15:15:00Z","v":25898,"vw":8.346441},{"c":8.24,"h":8.285,"l":8.23,"n":165,"o":8.285,"t":"2026-10-16T15:20:00Z","v":10555,"vw":8.254681},{"c":8.285,"h":8.285,"l":8.24,"n":198,"o":8.25,"t":"2026-10-16T15:25:00Z","v":9189,"vw":8.256991},{"c":8.33,"h":8.34,"l":8.28,"n":197,"o":8.28,"t":"2026-10-16T15:30:00Z","v":10633,"vw":8.317675},{"c":8.25,"h":8.35,"l":8.245,"n":183,"o":8.33,"t":"2026-10-16T15:35:00Z","v":14088,"vw":8.294729},{"c":8.24,"h":8.27,"l":8.235,"n":123,"o":8.245,"t":"2026-10-16T15:40:00Z","v":8482,"vw":8.259274},{"c":8.285,"h":8.32,"l":8.24,"n":275,"o":8.24,"t":"2026-10-16T15:45:00Z","v":19877,"vw":8.278409},{"c":8.2156,"h":8.27,"l":8.2,"n":172,"o":8.27,"t":"2026-10-16T15:50:00Z","v":12834,"vw":8.234563},{"c":8.21,"h":8.23,"l":8.195,"n":187,"o":8.21,"t":"2026-10-16T15:55:00Z","v":18435,"vw":8.21435},{"c":8.225,"h":8.23,"l":8.19,"n":185,"o":8.205,"t":"2026-10-16T16:00:00Z","v":11141,"vw":8.213329},{"c":8.1464,"h":8.2101,"l":8.14,"n":233,"o":8.2101,"t":"2026-10-16T16:05:00Z","v":24596,"vw":8.176739},{"c":8.16,"h":8.21,"l":8.135,"n":255,"o":8.14,"t":"2026-10-16T16:10:00Z","v":20410,"vw":8.177519},{"c":8.17,"h":8.22,"l":8.105,"n":290,"o":8.16,"t":"2026-10-16T16:15:00Z","v":28614,"vw":8.158092},{"c":8.14,"h":8.18,"l":8.14,"n":117,"o":8.18,"t":"2026-10-16T16:20:00Z","v":6103,"vw":8.15687},{"c":8.12,"h":8.145,"l":8.11,"n":107,"o":8.145,"t":"2026-10-16T16:25:00Z","v":8861,"vw":8.136964},{"c":8.12,"h":8.12,"l":8.1,"n":91,"o":8.1,"t":"2026-10-16T16:30:00Z","v":6712,"vw":8.102941},{"c":8.115,"h":8.115,"l":8.09,"n":54,"o":8.09,"t":"2026-10-16T16:35:00Z","v":4269,"vw":8.098142},{"c":8.11,"h":8.125,"l":8.11,"n":153,"o":8.115,"t":"2026-10-16T16:40:00Z","v":5264,"vw":8.116017},{"c":8.1269,"h":8.13,"l":8.11,"n":172,"o":8.11,"t":"2026-10-16T16:45:00Z","v":10055,"vw":8.125289},{"c":8.12,"h":8.12,"l":8.11,"n":123,"o":8.12,"t":"2026-10-16T16:50:00Z","v":4922,"vw":8.118695},{"c":8.12,"h":8.12,"l":8.12,"n":60,"o":8.12,"t":"2026-10-16T16:55:00Z","v":2918,"vw":8.12},{"c":8.15,"h":8.16,"l":8.12,"n":197,"o":8.13,"t":"2026-10-16T17:00:00Z","v":11835,"vw":8.134429},{"c":8.135,"h":8.15,"l":8.13,"n":129,"o":8.14,"t":"2026-10-16T17:05:00Z","v":5881,"vw":8.137855},{"c":8.11,"h":8.1399,"l":8.11,"n":111,"o":8.1399,"t":"2026-10-16T17:10:00Z","v":7541,"vw":8.12488},{"c":8.13,"h":8.13,"l":8.095,"n":199,"o":8.11,"t":"2026-10-16T17:15:00Z","v":17465,"vw":8.108153},{"c":8.145,"h":8.145,"l":8.13,"n":115,"o":8.14,"t":"2026-10-16T17:20:00Z","v":4527,"vw":8.139423},{"c":8.16,"h":8.17,"l":8.13,"n":268,"o":8.145,"t":"2026-10-16T17:25:00Z","v":30774,"vw":8.145015},{"c":8.19,"h":8.19,"l":8.15,"n":126,"o":8.16,"t":"2026-10-16T17:30:00Z","v":4913,"vw":8.174278},{"c":8.17,"h":8.19,"l":8.15,"n":126,"o":8.19,"t":"2026-10-16T17:35:00Z","v":7231,"vw":8.170569},{"c":8.18,"h":8.1904,"l":8.155,"n":120,"o":8.17,"t":"2026-10-16T17:40:00Z","v":7140,"vw":8.173751},{"c":8.17,"h":8.19,"l":8.17,"n":101,"o":8.18,"t":"2026-10-16T17:45:00Z","v":8608,"vw":8.184416},{"c":8.15,"h":8.17,"l":8.15,"n":119,"o":8.16,"t":"2026-10-16T17:50:00Z","v":11724,"vw":8.159418},{"c":8.145,"h":8.18,"l":8.145,"n":84,"o":8.16,"t":"2026-10-16T17:55:00Z","v":4804,"vw":8.160761},{"c":8.125,"h":8.155,"l":8.125,"n":138,"o":8.145,"t":"2026-10-16T18:00:00Z","v":9255,"vw":8.139037},{"c":8.145,"h":8.15,"l":8.125,"n":120,"o":8.125,"t":"2026-10-16T18:05:00Z","v":8267,"vw":8.137561},{"c":8.15,"h":8.15,"l":8.115,"n":165,"o":8.145,"t":"2026-10-16T18:10:00Z","v":19317,"vw":8.128617},{"c":8.15,"h":8.15,"l":8.14,"n":85,"o":8.15,"t":"2026-10-16T18:15:00Z","v":5940,"vw":8.145824},{"c":8.16,"h":8.16,"l":8.14,"n":94,"o":8.15,"t":"2026-10-16T18:20:00Z","v":6413,"vw":8.155349},{"c":8.155,"h":8.16,"l":8.145,"n":138,"o":8.16,"t":"2026-10-16T18:25:00Z","v":7492,"vw":8.149932},{"c":8.18,"h":8.185,"l":8.155,"n":129,"o":8.155,"t":"2026-10-16T18:30:00Z","v":8865,"vw":8.169102},{"c":8.205,"h":8.21,"l":8.16,"n":106,"o":8.18,"t":"2026-10-16T18:35:00Z","v":7534,"vw":8.181785},{"c":8.21,"h":8.215,"l":8.195,"n":115,"o":8.21,"t":"2026-10-16T18:40:00Z","v":8335,"vw":8.207777},{"c":8.2,"h":8.21,"l":8.19,"n":62,"o":8.21,"t":"2026-10-16T18:45:00Z","v":3246,"vw":8.199451},{"c":8.165,"h":8.205,"l":8.165,"n":167,"o":8.195,"t":"2026-10-16T18:50:00Z","v":70098,"vw":8.182514},{"c":8.15,"h":8.165,"l":8.145,"n":111,"o":8.165,"t":"2026-10-16T18:55:00Z","v":7422,"vw":8.154507},{"c":8.13,"h":8.17,"l":8.13,"n":138,"o":8.15,"t":"2026-10-16T19:00:00Z","v":12304,"vw":8.150377},{"c":8.16,"h":8.165,"l":8.13,"n":225,"o":8.13,"t":"2026-10-16T19:05:00Z","v":15687,"vw":8.141754},{"c":8.18,"h":8.19,"l":8.1505,"n":89,"o":8.16,"t":"2026-10-16T19:10:00Z","v":6572,"vw":8.173909},{"c":8.155,"h":8.19,"l":8.15,"n":196,"o":8.19,"t":"2026-10-16T19:15:00Z","v":8817,"vw":8.17349},{"c":8.17,"h":8.17,"l":8.135,"n":268,"o":8.15,"t":"2026-10-16T19:20:00Z","v":18369,"vw":8.143599},{"c":8.145,"h":8.16,"l":8.14,"n":171,"o":8.16,"t":"2026-10-16T19:25:00Z","v":10061,"vw":8.151028},{"c":8.095,"h":8.145,"l":8.08,"n":243,"o":8.145,"t":"2026-10-16T19:30:00Z","v":30130,"vw":8.116114},{"c":8.07,"h":8.095,"l":8.07,"n":170,"o":8.095,"t":"2026-10-16T19:35:00Z","v":15497,"vw":8.083876},{"c":8.03,"h":8.09,"l":8.03,"n":305,"o":8.08,"t":"2026-10-16T19:40:00Z","v":30869,"vw":8.063024},{"c":8.03,"h":8.05,"l":8.01,"n":300,"o":8.03,"t":"2026-10-16T19:45:00Z","v":25162,"vw":8.026094},{"c":7.99,"h":8.03,"l":7.99,"n":388,"o":8.03,"t":"2026-10-16T19:50:00Z","v":34912,"vw":8.02157},{"c":7.98,"h":8,"l":7.95,"n":1283,"o":7.97,"t":"2026-10-16T19:55:00Z","v":139389,"vw":7.973793},{"c":7.98,"h":7.98,"l":7.98,"n":8,"o":7.98,"t":"2026-10-16T20:00:00Z","v":180846,"vw":7.98},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-16T21:15:00Z","v":200,"vw":7.99},{"c":8.03,"h":8.17,"l":8.03,"n":17,"o":8.04,"t":"2026-10-19T11:30:00Z","v":711,"vw":8.06216},{"c":8.05,"h":8.05,"l":8.05,"n":32,"o":8.05,"t":"2026-10-19T11:55:00Z","v":781,"vw":8.05},{"c":8.1,"h":8.15,"l":8.05,"n":77,"o":8.05,"t":"2026-10-19T12:10:00Z","v":9486,"vw":8.109526},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-19T12:20:00Z","v":185,"vw":8.11},{"c":8.08,"h":8.094,"l":8.08,"n":16,"o":8.09,"t":"2026-10-19T12:25:00Z","v":1885,"vw":8.087429},{"c":8.09,"h":8.09,"l":8.09,"n":68,"o":8.09,"t":"2026-10-19T12:35:00Z","v":692,"vw":8.09},{"c":8.1283,"h":8.1283,"l":8.1283,"n":1,"o":8.1283,"t":"2026-10-19T13:15:00Z","v":100,"vw":8.1283},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-19T13:20:00Z","v":375,"vw":8.12},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-19T13:25:00Z","v":300,"vw":8.01},{"c":8.165,"h":8.18,"l":8.05,"n":124,"o":8.05,"t":"2026-10-19T13:30:00Z","v":26981,"vw":8.07147},{"c":8.14,"h":8.235,"l":8.14,"n":122,"o":8.2,"t":"2026-10-19T13:35:00Z","v":7514,"vw":8.203486},{"c":8.04,"h":8.19,"l":8,"n":169,"o":8.19,"t":"2026-10-19T13:40:00Z","v":10377,"vw":8.06222},{"c":8.085,"h":8.12,"l":8.04,"n":51,"o":8.08,"t":"2026-10-19T13:45:00Z","v":4420,"vw":8.085265},{"c":8.116,"h":8.145,"l":8.081,"n":60,"o":8.12,"t":"2026-10-19T13:50:00Z","v":4181,"vw":8.11641},{"c":8.07,"h":8.111,"l":8.06,"n":89,"o":8.105,"t":"2026-10-19T13:55:00Z","v":4755,"vw":8.090491},{"c":8.08,"h":8.08,"l":8.07,"n":62,"o":8.071,"t":"2026-10-19T14:00:00Z","v":3615,"vw":8.076521},{"c":8.145,"h":8.17,"l":8.09,"n":168,"o":8.09,"t":"2026-10-19T14:05:00Z","v":6166,"vw":8.127091},{"c":8.085,"h":8.14,"l":8.06,"n":281,"o":8.14,"t":"2026-10-19T14:10:00Z","v":7143,"vw":8.10531},{"c":8.12,"h":8.133,"l":8.085,"n":125,"o":8.085,"t":"2026-10-19T14:15:00Z","v":5968,"vw":8.122674},{"c":8.123,"h":8.15,"l":8.1,"n":92,"o":8.12,"t":"2026-10-19T14:20:00Z","v":3412,"vw":8.125497},{"c":8.125,"h":8.14,"l":8.115,"n":48,"o":8.14,"t":"2026-10-19T14:25:00Z","v":7010,"vw":8.120827},{"c":8.06,"h":8.125,"l":8.06,"n":107,"o":8.125,"t":"2026-10-19T14:30:00Z","v":4752,"vw":8.086716},{"c":8.09,"h":8.13,"l":8.0884,"n":133,"o":8.0884,"t":"2026-10-19T14:35:00Z","v":6082,"vw":8.109392},{"c":8.065,"h":8.09,"l":8.065,"n":72,"o":8.09,"t":"2026-10-19T14:40:00Z","v":2977,"vw":8.07312},{"c":8.1,"h":8.1,"l":8.07,"n":25,"o":8.07,"t":"2026-10-19T14:45:00Z","v":596,"vw":8.085},{"c":8.08,"h":8.08,"l":8.065,"n":79,"o":8.075,"t":"2026-10-19T14:50:00Z","v":2094,"vw":8.077066},{"c":8.08,"h":8.1,"l":8.08,"n":131,"o":8.08,"t":"2026-10-19T14:55:00Z","v":8557,"vw":8.083952},{"c":8.07,"h":8.08,"l":8.06,"n":69,"o":8.08,"t":"2026-10-19T15:00:00Z","v":2444,"vw":8.069261},{"c":8.075,"h":8.075,"l":8.06,"n":137,"o":8.06,"t":"2026-10-19T15:05:00Z","v":8923,"vw":8.064357},{"c":8.08,"h":8.09,"l":8.07,"n":123,"o":8.07,"t":"2026-10-19T15:10:00Z","v":5799,"vw":8.077786},{"c":8.1,"h":8.1071,"l":8.08,"n":152,"o":8.09,"t":"2026-10-19T15:15:00Z","v":5234,"vw":8.091889},{"c":8.105,"h":8.13,"l":8.09,"n":199,"o":8.1,"t":"2026-10-19T15:20:00Z","v":9301,"vw":8.10256},{"c":8.1072,"h":8.12,"l":8.1,"n":125,"o":8.105,"t":"2026-10-19T15:25:00Z","v":4628,"vw":8.111289},{"c":8.16,"h":8.17,"l":8.1044,"n":219,"o":8.11,"t":"2026-10-19T15:30:00Z","v":25716,"vw":8.141883},{"c":8.165,"h":8.185,"l":8.16,"n":220,"o":8.1635,"t":"2026-10-19T15:35:00Z","v":28739,"vw":8.166545},{"c":8.16,"h":8.16,"l":8.15,"n":85,"o":8.16,"t":"2026-10-19T15:40:00Z","v":3531,"vw":8.156687},{"c":8.16,"h":8.17,"l":8.15,"n":62,"o":8.16,"t":"2026-10-19T15:45:00Z","v":2858,"vw":8.159383},{"c":8.18,"h":8.18,"l":8.17,"n":27,"o":8.17,"t":"2026-10-19T15:50:00Z","v":536,"vw":8.174878},{"c":8.17,"h":8.17,"l":8.16,"n":124,"o":8.17,"t":"2026-10-19T15:55:00Z","v":4575,"vw":8.169501},{"c":8.13,"h":8.16,"l":8.13,"n":148,"o":8.16,"t":"2026-10-19T16:00:00Z","v":6572,"vw":8.147933},{"c":8.12,"h":8.13,"l":8.115,"n":105,"o":8.13,"t":"2026-10-19T16:05:00Z","v":4284,"vw":8.122163},{"c":8.15,"h":8.15,"l":8.12,"n":73,"o":8.12,"t":"2026-10-19T16:10:00Z","v":2711,"vw":8.132638},{"c":8.155,"h":8.155,"l":8.15,"n":31,"o":8.155,"t":"2026-10-19T16:15:00Z","v":1296,"vw":8.152714},{"c":8.16,"h":8.19,"l":8.15,"n":231,"o":8.15,"t":"2026-10-19T16:20:00Z","v":9316,"vw":8.17065},{"c":8.18,"h":8.18,"l":8.165,"n":54,"o":8.165,"t":"2026-10-19T16:25:00Z","v":2769,"vw":8.173263},{"c":8.19,"h":8.19,"l":8.17,"n":99,"o":8.17,"t":"2026-10-19T16:30:00Z","v":2810,"vw":8.186667},{"c":8.215,"h":8.225,"l":8.2,"n":148,"o":8.2,"t":"2026-10-19T16:35:00Z","v":7321,"vw":8.209235},{"c":8.245,"h":8.245,"l":8.22,"n":194,"o":8.22,"t":"2026-10-19T16:40:00Z","v":15917,"vw":8.235986},{"c":8.255,"h":8.26,"l":8.22,"n":145,"o":8.245,"t":"2026-10-19T16:45:00Z","v":13791,"vw":8.23146},{"c":8.24,"h":8.25,"l":8.24,"n":173,"o":8.25,"t":"2026-10-19T16:50:00Z","v":11039,"vw":8.243039},{"c":8.28,"h":8.28,"l":8.24,"n":137,"o":8.24,"t":"2026-10-19T16:55:00Z","v":14362,"vw":8.260319},{"c":8.275,"h":8.29,"l":8.27,"n":125,"o":8.28,"t":"2026-10-19T17:00:00Z","v":7149,"vw":8.278897},{"c":8.28,"h":8.28,"l":8.27,"n":95,"o":8.275,"t":"2026-10-19T17:05:00Z","v":4303,"vw":8.277116},{"c":8.295,"h":8.3,"l":8.28,"n":154,"o":8.28,"t":"2026-10-19T17:10:00Z","v":8165,"vw":8.2919},{"c":8.285,"h":8.29,"l":8.27,"n":108,"o":8.285,"t":"2026-10-19T17:15:00Z","v":10787,"vw":8.279405},{"c":8.2964,"h":8.2964,"l":8.27,"n":118,"o":8.28,"t":"2026-10-19T17:20:00Z","v":5525,"vw":8.287838},{"c":8.31,"h":8.315,"l":8.3,"n":108,"o":8.3,"t":"2026-10-19T17:25:00Z","v":14088,"vw":8.307985},{"c":8.31,"h":8.32,"l":8.295,"n":164,"o":8.31,"t":"2026-10-19T17:30:00Z","v":17225,"vw":8.298978},{"c":8.32,"h":8.3499,"l":8.3,"n":140,"o":8.31,"t":"2026-10-19T17:35:00Z","v":5401,"vw":8.324317},{"c":8.29,"h":8.33,"l":8.29,"n":158,"o":8.315,"t":"2026-10-19T17:40:00Z","v":4880,"vw":8.304694},{"c":8.255,"h":8.28,"l":8.2401,"n":83,"o":8.28,"t":"2026-10-19T17:45:00Z","v":5991,"vw":8.263592},{"c":8.285,"h":8.29,"l":8.255,"n":57,"o":8.27,"t":"2026-10-19T17:50:00Z","v":2550,"vw":8.275588},{"c":8.315,"h":8.33,"l":8.285,"n":77,"o":8.29,"t":"2026-10-19T17:55:00Z","v":2379,"vw":8.301604},{"c":8.335,"h":8.335,"l":8.305,"n":85,"o":8.31,"t":"2026-10-19T18:00:00Z","v":3618,"vw":8.314167},{"c":8.32,"h":8.335,"l":8.32,"n":81,"o":8.335,"t":"2026-10-19T18:05:00Z","v":8670,"vw":8.325705},{"c":8.34,"h":8.34,"l":8.32,"n":107,"o":8.32,"t":"2026-10-19T18:10:00Z","v":6670,"vw":8.332927},{"c":8.34,"h":8.34,"l":8.33,"n":81,"o":8.335,"t":"2026-10-19T18:15:00Z","v":4066,"vw":8.337458},{"c":8.33,"h":8.35,"l":8.33,"n":59,"o":8.35,"t":"2026-10-19T18:20:00Z","v":2318,"vw":8.338256},{"c":8.25,"h":8.34,"l":8.245,"n":325,"o":8.34,"t":"2026-10-19T18:25:00Z","v":42098,"vw":8.277228},{"c":8.26,"h":8.26,"l":8.25,"n":52,"o":8.25,"t":"2026-10-19T18:30:00Z","v":2101,"vw":8.25703},{"c":8.25,"h":8.26,"l":8.24,"n":81,"o":8.26,"t":"2026-10-19T18:35:00Z","v":10618,"vw":8.25003},{"c":8.25,"h":8.28,"l":8.25,"n":249,"o":8.259,"t":"2026-10-19T18:40:00Z","v":23096,"vw":8.266329},{"c":8.25,"h":8.26,"l":8.24,"n":143,"o":8.26,"t":"2026-10-19T18:45:00Z","v":10085,"vw":8.25517},{"c":8.24,"h":8.25,"l":8.22,"n":126,"o":8.24,"t":"2026-10-19T18:50:00Z","v":8963,"vw":8.234386},{"c":8.25,"h":8.25,"l":8.24,"n":83,"o":8.245,"t":"2026-10-19T18:55:00Z","v":5105,"vw":8.245856},{"c":8.259,"h":8.26,"l":8.25,"n":52,"o":8.25,"t":"2026-10-19T19:00:00Z","v":2043,"vw":8.25503},{"c":8.26,"h":8.27,"l":8.26,"n":91,"o":8.26,"t":"2026-10-19T19:05:00Z","v":5176,"vw":8.260662},{"c":8.3,"h":8.3,"l":8.26,"n":245,"o":8.26,"t":"2026-10-19T19:10:00Z","v":14688,"vw":8.27977},{"c":8.33,"h":8.33,"l":8.295,"n":162,"o":8.295,"t":"2026-10-19T19:15:00Z","v":7288,"vw":8.316339},{"c":8.31,"h":8.325,"l":8.3,"n":267,"o":8.32,"t":"2026-10-19T19:20:00Z","v":16567,"vw":8.315341},{"c":8.275,"h":8.3199,"l":8.26,"n":316,"o":8.31,"t":"2026-10-19T19:25:00Z","v":21835,"vw":8.28859},{"c":8.28,"h":8.286,"l":8.26,"n":333,"o":8.28,"t":"2026-10-19T19:30:00Z","v":23983,"vw":8.273386},{"c":8.31,"h":8.31,"l":8.27,"n":226,"o":8.275,"t":"2026-10-19T19:35:00Z","v":22892,"vw":8.296158},{"c":8.285,"h":8.3,"l":8.28,"n":292,"o":8.3,"t":"2026-10-19T19:40:00Z","v":18942,"vw":8.288344},{"c":8.26,"h":8.28,"l":8.25,"n":419,"o":8.28,"t":"2026-10-19T19:45:00Z","v":26304,"vw":8.262257},{"c":8.26,"h":8.27,"l":8.2,"n":1293,"o":8.25,"t":"2026-10-19T19:50:00Z","v":126132,"vw":8.236202},{"c":8.235,"h":8.26,"l":8.185,"n":1731,"o":8.25,"t":"2026-10-19T19:55:00Z","v":164214,"vw":8.216731},{"c":8.22,"h":8.24,"l":8.22,"n":16,"o":8.22,"t":"2026-10-19T20:00:00Z","v":296467,"vw":8.220007},{"c":8.26,"h":8.26,"l":8.15,"n":10,"o":8.15,"t":"2026-10-20T08:05:00Z","v":652,"vw":8.211111},{"c":8.3,"h":8.3,"l":8.235,"n":47,"o":8.26,"t":"2026-10-20T13:30:00Z","v":20887,"vw":8.262652},{"c":8.33,"h":8.33,"l":8.29,"n":39,"o":8.31,"t":"2026-10-20T13:35:00Z","v":2795,"vw":8.309907},{"c":8.44,"h":8.44,"l":8.35,"n":215,"o":8.36,"t":"2026-10-20T13:40:00Z","v":13213,"vw":8.400911},{"c":8.3801,"h":8.43,"l":8.3801,"n":47,"o":8.395,"t":"2026-10-20T13:45:00Z","v":3368,"vw":8.402536},{"c":8.47,"h":8.48,"l":8.42,"n":102,"o":8.44,"t":"2026-10-20T13:50:00Z","v":7375,"vw":8.451561},{"c":8.54,"h":8.55,"l":8.46,"n":153,"o":8.48,"t":"2026-10-20T13:55:00Z","v":13130,"vw":8.497877},{"c":8.61,"h":8.61,"l":8.5385,"n":187,"o":8.55,"t":"2026-10-20T14:00:00Z","v":10707,"vw":8.56887},{"c":8.71,"h":8.75,"l":8.6,"n":241,"o":8.6,"t":"2026-10-20T14:05:00Z","v":19496,"vw":8.659191},{"c":8.73,"h":8.74,"l":8.7,"n":106,"o":8.71,"t":"2026-10-20T14:10:00Z","v":9447,"vw":8.732741},{"c":8.77,"h":8.79,"l":8.73,"n":248,"o":8.73,"t":"2026-10-20T14:15:00Z","v":15023,"vw":8.766818},{"c":8.785,"h":8.79,"l":8.705,"n":183,"o":8.75,"t":"2026-10-20T14:20:00Z","v":9235,"vw":8.753579},{"c":8.783,"h":8.815,"l":8.745,"n":161,"o":8.775,"t":"2026-10-20T14:25:00Z","v":8724,"vw":8.780668},{"c":8.75,"h":8.84,"l":8.74,"n":155,"o":8.808,"t":"2026-10-20T14:30:00Z","v":7899,"vw":8.793084},{"c":8.785,"h":8.83,"l":8.745,"n":188,"o":8.75,"t":"2026-10-20T14:35:00Z","v":9493,"vw":8.794018},{"c":8.85,"h":8.85,"l":8.735,"n":377,"o":8.785,"t":"2026-10-20T14:40:00Z","v":47217,"vw":8.781055},{"c":8.9,"h":8.93,"l":8.87,"n":222,"o":8.89,"t":"2026-10-20T14:45:00Z","v":23577,"vw":8.905752},{"c":8.9,"h":8.92,"l":8.855,"n":127,"o":8.905,"t":"2026-10-20T14:50:00Z","v":5446,"vw":8.886014},{"c":8.905,"h":8.92,"l":8.89,"n":108,"o":8.9,"t":"2026-10-20T14:55:00Z","v":8054,"vw":8.898034},{"c":8.82,"h":8.91,"l":8.82,"n":119,"o":8.895,"t":"2026-10-20T15:00:00Z","v":16847,"vw":8.878812},{"c":8.875,"h":8.88,"l":8.83,"n":95,"o":8.83,"t":"2026-10-20T15:05:00Z","v":5815,"vw":8.86073},{"c":8.775,"h":8.88,"l":8.775,"n":192,"o":8.88,"t":"2026-10-20T15:10:00Z","v":8942,"vw":8.849912},{"c":8.785,"h":8.8,"l":8.755,"n":144,"o":8.76,"t":"2026-10-20T15:15:00Z","v":8528,"vw":8.781608},{"c":8.8,"h":8.8,"l":8.76,"n":125,"o":8.7701,"t":"2026-10-20T15:20:00Z","v":9041,"vw":8.782598},{"c":8.82,"h":8.82,"l":8.8,"n":140,"o":8.8,"t":"2026-10-20T15:25:00Z","v":5519,"vw":8.810429},{"c":8.795,"h":8.8366,"l":8.79,"n":148,"o":8.8,"t":"2026-10-20T15:30:00Z","v":15165,"vw":8.813389},{"c":8.79,"h":8.8,"l":8.77,"n":122,"o":8.795,"t":"2026-10-20T15:35:00Z","v":10275,"vw":8.776921},{"c":8.785,"h":8.8,"l":8.785,"n":105,"o":8.8,"t":"2026-10-20T15:40:00Z","v":3391,"vw":8.790929},{"c":8.76,"h":8.77,"l":8.75,"n":90,"o":8.77,"t":"2026-10-20T15:45:00Z","v":4606,"vw":8.755721},{"c":8.69,"h":8.735,"l":8.655,"n":212,"o":8.73,"t":"2026-10-20T15:50:00Z","v":15997,"vw":8.683728},{"c":8.695,"h":8.695,"l":8.68,"n":56,"o":8.695,"t":"2026-10-20T15:55:00Z","v":2865,"vw":8.688875},{"c":8.665,"h":8.67,"l":8.61,"n":139,"o":8.67,"t":"2026-10-20T16:00:00Z","v":10257,"vw":8.646734},{"c":8.66,"h":8.67,"l":8.645,"n":110,"o":8.655,"t":"2026-10-20T16:05:00Z","v":6342,"vw":8.656164},{"c":8.63,"h":8.645,"l":8.61,"n":88,"o":8.645,"t":"2026-10-20T16:10:00Z","v":3865,"vw":8.628921},{"c":8.615,"h":8.65,"l":8.61,"n":131,"o":8.63,"t":"2026-10-20T16:15:00Z","v":7403,"vw":8.637222},{"c":8.66,"h":8.66,"l":8.6,"n":192,"o":8.61,"t":"2026-10-20T16:20:00Z","v":8623,"vw":8.622171},{"c":8.695,"h":8.695,"l":8.65,"n":109,"o":8.6697,"t":"2026-10-20T16:25:00Z","v":4659,"vw":8.667518},{"c":8.6803,"h":8.71,"l":8.6803,"n":156,"o":8.7,"t":"2026-10-20T16:30:00Z","v":7253,"vw":8.700057},{"c":8.7,"h":8.715,"l":8.695,"n":78,"o":8.695,"t":"2026-10-20T16:35:00Z","v":3469,"vw":8.705672},{"c":8.69,"h":8.695,"l":8.685,"n":61,"o":8.695,"t":"2026-10-20T16:40:00Z","v":4514,"vw":8.690809},{"c":8.69,"h":8.69,"l":8.67,"n":151,"o":8.681,"t":"2026-10-20T16:45:00Z","v":9468,"vw":8.687354},{"c":8.665,"h":8.7,"l":8.65,"n":80,"o":8.69,"t":"2026-10-20T16:50:00Z","v":4071,"vw":8.685398},{"c":8.67,"h":8.6933,"l":8.65,"n":86,"o":8.67,"t":"2026-10-20T16:55:00Z","v":3002,"vw":8.669163},{"c":8.6999,"h":8.7,"l":8.655,"n":74,"o":8.655,"t":"2026-10-20T17:00:00Z","v":6541,"vw":8.679344},{"c":8.75,"h":8.75,"l":8.67,"n":277,"o":8.69,"t":"2026-10-20T17:05:00Z","v":59322,"vw":8.696357},{"c":8.76,"h":8.76,"l":8.73,"n":179,"o":8.741,"t":"2026-10-20T17:10:00Z","v":10645,"vw":8.744251},{"c":8.775,"h":8.78,"l":8.76,"n":93,"o":8.76,"t":"2026-10-20T17:15:00Z","v":3775,"vw":8.773924},{"c":8.78,"h":8.78,"l":8.77,"n":85,"o":8.77,"t":"2026-10-20T17:20:00Z","v":2828,"vw":8.778582},{"c":8.79,"h":8.79,"l":8.78,"n":140,"o":8.78,"t":"2026-10-20T17:25:00Z","v":7201,"vw":8.783513},{"c":8.835,"h":8.845,"l":8.79,"n":159,"o":8.79,"t":"2026-10-20T17:30:00Z","v":5904,"vw":8.818385},{"c":8.845,"h":8.86,"l":8.831,"n":107,"o":8.835,"t":"2026-10-20T17:35:00Z","v":4109,"vw":8.848065},{"c":8.84,"h":8.88,"l":8.84,"n":124,"o":8.86,"t":"2026-10-20T17:40:00Z","v":5544,"vw":8.855771},{"c":8.855,"h":8.87,"l":8.835,"n":119,"o":8.835,"t":"2026-10-20T17:45:00Z","v":7167,"vw":8.849709},{"c":8.88,"h":8.89,"l":8.865,"n":65,"o":8.88,"t":"2026-10-20T17:50:00Z","v":3039,"vw":8.877114},{"c":8.8801,"h":8.8801,"l":8.871,"n":56,"o":8.871,"t":"2026-10-20T17:55:00Z","v":2925,"vw":8.879569},{"c":8.885,"h":8.89,"l":8.875,"n":138,"o":8.885,"t":"2026-10-20T18:00:00Z","v":5356,"vw":8.884053},{"c":8.91,"h":8.92,"l":8.88,"n":114,"o":8.9,"t":"2026-10-20T18:05:00Z","v":5334,"vw":8.900765},{"c":8.93,"h":8.94,"l":8.91,"n":159,"o":8.91,"t":"2026-10-20T18:10:00Z","v":7956,"vw":8.931329},{"c":8.91,"h":8.925,"l":8.91,"n":87,"o":8.925,"t":"2026-10-20T18:15:00Z","v":3628,"vw":8.917673},{"c":8.93,"h":8.93,"l":8.915,"n":72,"o":8.915,"t":"2026-10-20T18:20:00Z","v":3572,"vw":8.918488},{"c":8.915,"h":8.92,"l":8.9,"n":67,"o":8.92,"t":"2026-10-20T18:25:00Z","v":3106,"vw":8.910433},{"c":8.871,"h":8.91,"l":8.871,"n":78,"o":8.9,"t":"2026-10-20T18:30:00Z","v":3475,"vw":8.891875},{"c":8.885,"h":8.885,"l":8.85,"n":106,"o":8.87,"t":"2026-10-20T18:35:00Z","v":5663,"vw":8.86829},{"c":8.89,"h":8.9,"l":8.88,"n":124,"o":8.885,"t":"2026-10-20T18:40:00Z","v":9118,"vw":8.890151},{"c":8.91,"h":8.91,"l":8.885,"n":147,"o":8.885,"t":"2026-10-20T18:45:00Z","v":8661,"vw":8.902188},{"c":8.92,"h":8.93,"l":8.91,"n":65,"o":8.92,"t":"2026-10-20T18:50:00Z","v":3710,"vw":8.922063},{"c":8.94,"h":8.94,"l":8.91,"n":113,"o":8.93,"t":"2026-10-20T18:55:00Z","v":8894,"vw":8.929322},{"c":8.965,"h":8.975,"l":8.94,"n":157,"o":8.94,"t":"2026-10-20T19:00:00Z","v":19030,"vw":8.950815},{"c":8.965,"h":8.98,"l":8.96,"n":144,"o":8.97,"t":"2026-10-20T19:05:00Z","v":8236,"vw":8.96746},{"c":9.03,"h":9.03,"l":8.965,"n":232,"o":8.965,"t":"2026-10-20T19:10:00Z","v":26595,"vw":8.996587},{"c":9,"h":9.03,"l":8.96,"n":278,"o":9.01,"t":"2026-10-20T19:15:00Z","v":37496,"vw":8.982346},{"c":8.945,"h":9.01,"l":8.945,"n":171,"o":9.01,"t":"2026-10-20T19:20:00Z","v":15062,"vw":8.981225},{"c":8.965,"h":8.965,"l":8.95,"n":115,"o":8.95,"t":"2026-10-20T19:25:00Z","v":7355,"vw":8.958187},{"c":8.98,"h":9,"l":8.97,"n":223,"o":8.97,"t":"2026-10-20T19:30:00Z","v":15964,"vw":8.984321},{"c":9,"h":9,"l":8.97,"n":359,"o":8.98,"t":"2026-10-20T19:35:00Z","v":24409,"vw":8.985914},{"c":8.98,"h":9.03,"l":8.98,"n":336,"o":9,"t":"2026-10-20T19:40:00Z","v":26712,"vw":9.003581},{"c":8.93,"h":8.98,"l":8.92,"n":372,"o":8.965,"t":"2026-10-20T19:45:00Z","v":26957,"vw":8.956351},{"c":8.89,"h":8.935,"l":8.86,"n":708,"o":8.925,"t":"2026-10-20T19:50:00Z","v":68181,"vw":8.890662},{"c":8.92,"h":8.945,"l":8.905,"n":1667,"o":8.91,"t":"2026-10-20T19:55:00Z","v":143285,"vw":8.922714},{"c":8.91,"h":8.91,"l":8.91,"n":6,"o":8.91,"t":"2026-10-20T20:00:00Z","v":183479,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-20T21:00:00Z","v":10257,"vw":8.91},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-20T22:40:00Z","v":100,"vw":9.08},{"c":8.88,"h":8.88,"l":8.88,"n":15,"o":8.88,"t":"2026-10-21T12:40:00Z","v":1456,"vw":8.88},{"c":9,"h":9,"l":8.94,"n":26,"o":9,"t":"2026-10-21T12:45:00Z","v":2262,"vw":8.986279},{"c":9,"h":9.035,"l":8.93,"n":107,"o":8.94,"t":"2026-10-21T13:30:00Z","v":17256,"vw":8.952246},{"c":9.05,"h":9.05,"l":8.935,"n":125,"o":9,"t":"2026-10-21T13:35:00Z","v":7023,"vw":8.991919},{"c":9.01,"h":9.1,"l":9.01,"n":138,"o":9.06,"t":"2026-10-21T13:40:00Z","v":5832,"vw":9.052327},{"c":9.04,"h":9.0599,"l":8.98,"n":99,"o":8.98,"t":"2026-10-21T13:45:00Z","v":4410,"vw":9.040153},{"c":9.015,"h":9.0703,"l":9,"n":90,"o":9.04,"t":"2026-10-21T13:50:00Z","v":4172,"vw":9.016606},{"c":8.96,"h":9.013,"l":8.94,"n":172,"o":9.013,"t":"2026-10-21T13:55:00Z","v":9061,"vw":8.958886},{"c":8.84,"h":8.955,"l":8.84,"n":152,"o":8.94,"t":"2026-10-21T14:00:00Z","v":8722,"vw":8.908029},{"c":8.895,"h":8.895,"l":8.845,"n":127,"o":8.845,"t":"2026-10-21T14:05:00Z","v":3339,"vw":8.865805},{"c":8.86,"h":8.91,"l":8.86,"n":104,"o":8.91,"t":"2026-10-21T14:10:00Z","v":3566,"vw":8.887013},{"c":8.81,"h":8.86,"l":8.81,"n":139,"o":8.86,"t":"2026-10-21T14:15:00Z","v":5559,"vw":8.845419},{"c":8.86,"h":8.86,"l":8.82,"n":117,"o":8.82,"t":"2026-10-21T14:20:00Z","v":6663,"vw":8.830226},{"c":8.9,"h":8.905,"l":8.88,"n":82,"o":8.88,"t":"2026-10-21T14:25:00Z","v":6883,"vw":8.889526},{"c":8.95,"h":8.975,"l":8.91,"n":144,"o":8.91,"t":"2026-10-21T14:30:00Z","v":18192,"vw":8.936713},{"c":8.91,"h":8.95,"l":8.91,"n":68,"o":8.92,"t":"2026-10-21T14:35:00Z","v":7259,"vw":8.938157},{"c":8.9,"h":8.92,"l":8.895,"n":150,"o":8.92,"t":"2026-10-21T14:40:00Z","v":7834,"vw":8.908092},{"c":8.905,"h":8.91,"l":8.895,"n":134,"o":8.905,"t":"2026-10-21T14:45:00Z","v":13679,"vw":8.901819},{"c":8.89,"h":8.91,"l":8.881,"n":125,"o":8.9,"t":"2026-10-21T14:50:00Z","v":8278,"vw":8.892696},{"c":8.875,"h":8.9,"l":8.87,"n":121,"o":8.88,"t":"2026-10-21T14:55:00Z","v":11972,"vw":8.887957},{"c":8.865,"h":8.875,"l":8.85,"n":230,"o":8.875,"t":"2026-10-21T15:00:00Z","v":18469,"vw":8.860674},{"c":8.875,"h":8.88,"l":8.85,"n":193,"o":8.88,"t":"2026-10-21T15:05:00Z","v":12673,"vw":8.868112},{"c":8.875,"h":8.88,"l":8.865,"n":79,"o":8.865,"t":"2026-10-21T15:10:00Z","v":2715,"vw":8.877222},{"c":8.865,"h":8.88,"l":8.86,"n":210,"o":8.875,"t":"2026-10-21T15:15:00Z","v":7065,"vw":8.869107},{"c":8.861,"h":8.88,"l":8.861,"n":118,"o":8.865,"t":"2026-10-21T15:20:00Z","v":6079,"vw":8.876118},{"c":8.87,"h":8.89,"l":8.855,"n":124,"o":8.861,"t":"2026-10-21T15:25:00Z","v":6150,"vw":8.869216},{"c":8.85,"h":8.8782,"l":8.84,"n":180,"o":8.86,"t":"2026-10-21T15:30:00Z","v":6255,"vw":8.849206},{"c":8.8217,"h":8.84,"l":8.82,"n":119,"o":8.84,"t":"2026-10-21T15:35:00Z","v":9453,"vw":8.826069},{"c":8.84,"h":8.84,"l":8.82,"n":138,"o":8.82,"t":"2026-10-21T15:40:00Z","v":6263,"vw":8.832505},{"c":8.82,"h":8.84,"l":8.815,"n":154,"o":8.83,"t":"2026-10-21T15:45:00Z","v":5724,"vw":8.827253},{"c":8.83,"h":8.84,"l":8.82,"n":135,"o":8.821,"t":"2026-10-21T15:50:00Z","v":8566,"vw":8.834213},{"c":8.8,"h":8.825,"l":8.791,"n":139,"o":8.823,"t":"2026-10-21T15:55:00Z","v":7614,"vw":8.809009},{"c":8.831,"h":8.835,"l":8.79,"n":135,"o":8.795,"t":"2026-10-21T16:00:00Z","v":15766,"vw":8.80275},{"c":8.83,"h":8.83,"l":8.82,"n":84,"o":8.83,"t":"2026-10-21T16:05:00Z","v":4603,"vw":8.829686},{"c":8.775,"h":8.83,"l":8.76,"n":177,"o":8.82,"t":"2026-10-21T16:10:00Z","v":11305,"vw":8.787637},{"c":8.79,"h":8.81,"l":8.78,"n":153,"o":8.79,"t":"2026-10-21T16:15:00Z","v":5410,"vw":8.798},{"c":8.8,"h":8.8,"l":8.775,"n":136,"o":8.775,"t":"2026-10-21T16:20:00Z","v":4762,"vw":8.790579},{"c":8.78,"h":8.825,"l":8.77,"n":142,"o":8.791,"t":"2026-10-21T16:25:00Z","v":21669,"vw":8.817445},{"c":8.75,"h":8.79,"l":8.75,"n":210,"o":8.79,"t":"2026-10-21T16:30:00Z","v":9298,"vw":8.773302},{"c":8.76,"h":8.76,"l":8.72,"n":334,"o":8.73,"t":"2026-10-21T16:35:00Z","v":15993,"vw":8.741069},{"c":8.73,"h":8.76,"l":8.71,"n":217,"o":8.75,"t":"2026-10-21T16:40:00Z","v":19876,"vw":8.739853},{"c":8.75,"h":8.75,"l":8.72,"n":163,"o":8.74,"t":"2026-10-21T16:45:00Z","v":6638,"vw":8.740212},{"c":8.71,"h":8.75,"l":8.71,"n":147,"o":8.75,"t":"2026-10-21T16:50:00Z","v":5516,"vw":8.731518},{"c":8.705,"h":8.73,"l":8.705,"n":245,"o":8.72,"t":"2026-10-21T16:55:00Z","v":20077,"vw":8.716808},{"c":8.72,"h":8.72,"l":8.7,"n":168,"o":8.705,"t":"2026-10-21T17:00:00Z","v":10595,"vw":8.707336},{"c":8.705,"h":8.73,"l":8.705,"n":373,"o":8.71,"t":"2026-10-21T17:05:00Z","v":38639,"vw":8.716961},{"c":8.69,"h":8.705,"l":8.69,"n":148,"o":8.705,"t":"2026-10-21T17:10:00Z","v":7274,"vw":8.695352},{"c":8.675,"h":8.7,"l":8.67,"n":171,"o":8.69,"t":"2026-10-21T17:15:00Z","v":16874,"vw":8.679876},{"c":8.635,"h":8.675,"l":8.62,"n":216,"o":8.675,"t":"2026-10-21T17:20:00Z","v":8841,"vw":8.649232},{"c":8.68,"h":8.68,"l":8.62,"n":302,"o":8.635,"t":"2026-10-21T17:25:00Z","v":21755,"vw":8.640167},{"c":8.645,"h":8.65,"l":8.645,"n":43,"o":8.645,"t":"2026-10-21T17:30:00Z","v":1524,"vw":8.646564},{"c":8.685,"h":8.685,"l":8.645,"n":196,"o":8.645,"t":"2026-10-21T17:35:00Z","v":9808,"vw":8.657926},{"c":8.69,"h":8.695,"l":8.685,"n":150,"o":8.69,"t":"2026-10-21T17:40:00Z","v":6811,"vw":8.690233},{"c":8.67,"h":8.68,"l":8.67,"n":103,"o":8.68,"t":"2026-10-21T17:45:00Z","v":6773,"vw":8.67593},{"c":8.69,"h":8.69,"l":8.67,"n":195,"o":8.67,"t":"2026-10-21T17:50:00Z","v":14935,"vw":8.682903},{"c":8.705,"h":8.71,"l":8.69,"n":90,"o":8.69,"t":"2026-10-21T17:55:00Z","v":6300,"vw":8.700465},{"c":8.7,"h":8.72,"l":8.695,"n":207,"o":8.7,"t":"2026-10-21T18:00:00Z","v":17860,"vw":8.702853},{"c":8.69,"h":8.7,"l":8.69,"n":109,"o":8.7,"t":"2026-10-21T18:05:00Z","v":5953,"vw":8.69627},{"c":8.67,"h":8.69,"l":8.65,"n":189,"o":8.69,"t":"2026-10-21T18:10:00Z","v":18162,"vw":8.672843},{"c":8.64,"h":8.67,"l":8.64,"n":290,"o":8.665,"t":"2026-10-21T18:15:00Z","v":28232,"vw":8.647935},{"c":8.63,"h":8.64,"l":8.63,"n":244,"o":8.64,"t":"2026-10-21T18:20:00Z","v":16440,"vw":8.636517},{"c":8.63,"h":8.635,"l":8.62,"n":248,"o":8.63,"t":"2026-10-21T18:25:00Z","v":12171,"vw":8.628785},{"c":8.605,"h":8.63,"l":8.605,"n":225,"o":8.63,"t":"2026-10-21T18:30:00Z","v":11344,"vw":8.620424},{"c":8.6,"h":8.6,"l":8.59,"n":226,"o":8.6,"t":"2026-10-21T18:35:00Z","v":11620,"vw":8.594896},{"c":8.655,"h":8.655,"l":8.6,"n":337,"o":8.6,"t":"2026-10-21T18:40:00Z","v":23682,"vw":8.630269},{"c":8.65,"h":8.66,"l":8.645,"n":149,"o":8.66,"t":"2026-10-21T18:45:00Z","v":5894,"vw":8.652422},{"c":8.64,"h":8.65,"l":8.63,"n":199,"o":8.65,"t":"2026-10-21T18:50:00Z","v":15224,"vw":8.641576},{"c":8.61,"h":8.645,"l":8.61,"n":360,"o":8.645,"t":"2026-10-21T18:55:00Z","v":23241,"vw":8.630958},{"c":8.62,"h":8.65,"l":8.605,"n":268,"o":8.61,"t":"2026-10-21T19:00:00Z","v":22488,"vw":8.625611},{"c":8.65,"h":8.68,"l":8.62,"n":227,"o":8.62,"t":"2026-10-21T19:05:00Z","v":18793,"vw":8.657107},{"c":8.64,"h":8.645,"l":8.62,"n":218,"o":8.645,"t":"2026-10-21T19:10:00Z","v":12722,"vw":8.635571},{"c":8.64,"h":8.665,"l":8.64,"n":307,"o":8.645,"t":"2026-10-21T19:15:00Z","v":19733,"vw":8.651694},{"c":8.645,"h":8.65,"l":8.625,"n":311,"o":8.64,"t":"2026-10-21T19:20:00Z","v":18814,"vw":8.637152},{"c":8.595,"h":8.665,"l":8.59,"n":492,"o":8.645,"t":"2026-10-21T19:25:00Z","v":26807,"vw":8.636534},{"c":8.52,"h":8.61,"l":8.5,"n":543,"o":8.595,"t":"2026-10-21T19:30:00Z","v":40909,"vw":8.547557},{"c":8.53,"h":8.55,"l":8.51,"n":501,"o":8.51,"t":"2026-10-21T19:35:00Z","v":33524,"vw":8.531065},{"c":8.5,"h":8.535,"l":8.5,"n":416,"o":8.52,"t":"2026-10-21T19:40:00Z","v":26870,"vw":8.517611},{"c":8.51,"h":8.535,"l":8.5,"n":523,"o":8.5,"t":"2026-10-21T19:45:00Z","v":39266,"vw":8.520692},{"c":8.51,"h":8.56,"l":8.49,"n":958,"o":8.52,"t":"2026-10-21T19:50:00Z","v":92557,"vw":8.521848},{"c":8.5,"h":8.53,"l":8.47,"n":1804,"o":8.51,"t":"2026-10-21T19:55:00Z","v":176155,"vw":8.505532},{"c":8.55,"h":8.55,"l":8.51,"n":15,"o":8.51,"t":"2026-10-21T20:00:00Z","v":269866,"vw":8.510039},{"c":8.5503,"h":8.6,"l":8.5503,"n":6,"o":8.56,"t":"2026-10-21T23:50:00Z","v":642,"vw":8.569795},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-22T11:00:00Z","v":205,"vw":8.5},{"c":8.55,"h":8.55,"l":8.4,"n":26,"o":8.5,"t":"2026-10-22T11:15:00Z","v":1042,"vw":8.490398},{"c":8.51,"h":8.65,"l":8.4,"n":10,"o":8.65,"t":"2026-10-22T11:40:00Z","v":3940,"vw":8.461135},{"c":8.6,"h":8.6,"l":8.45,"n":24,"o":8.6,"t":"2026-10-22T12:10:00Z","v":1711,"vw":8.59},{"c":8.4651,"h":8.4651,"l":8.4651,"n":1,"o":8.4651,"t":"2026-10-22T12:40:00Z","v":300,"vw":8.4651},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-22T12:50:00Z","v":200,"vw":8.45},{"c":8.53,"h":8.53,"l":8.31,"n":72,"o":8.4,"t":"2026-10-22T13:30:00Z","v":14491,"vw":8.415647},{"c":8.55,"h":8.62,"l":8.53,"n":145,"o":8.53,"t":"2026-10-22T13:35:00Z","v":8855,"vw":8.575008},{"c":8.56,"h":8.58,"l":8.526,"n":37,"o":8.541,"t":"2026-10-22T13:40:00Z","v":2664,"vw":8.543993},{"c":8.57,"h":8.57,"l":8.525,"n":33,"o":8.525,"t":"2026-10-22T13:45:00Z","v":2495,"vw":8.533282},{"c":8.625,"h":8.625,"l":8.55,"n":75,"o":8.59,"t":"2026-10-22T13:50:00Z","v":3062,"vw":8.596639},{"c":8.69,"h":8.73,"l":8.635,"n":212,"o":8.635,"t":"2026-10-22T13:55:00Z","v":7373,"vw":8.692818},{"c":8.64,"h":8.7,"l":8.64,"n":170,"o":8.685,"t":"2026-10-22T14:00:00Z","v":6157,"vw":8.672966},{"c":8.55,"h":8.635,"l":8.536,"n":217,"o":8.635,"t":"2026-10-22T14:05:00Z","v":7172,"vw":8.571028},{"c":8.55,"h":8.59,"l":8.53,"n":113,"o":8.56,"t":"2026-10-22T14:10:00Z","v":4084,"vw":8.567001},{"c":8.515,"h":8.55,"l":8.48,"n":157,"o":8.53,"t":"2026-10-22T14:15:00Z","v":6841,"vw":8.518902},{"c":8.45,"h":8.54,"l":8.45,"n":187,"o":8.51,"t":"2026-10-22T14:20:00Z","v":7576,"vw":8.499156},{"c":8.42,"h":8.445,"l":8.415,"n":104,"o":8.44,"t":"2026-10-22T14:25:00Z","v":6215,"vw":8.43534},{"c":8.38,"h":8.43,"l":8.375,"n":157,"o":8.42,"t":"2026-10-22T14:30:00Z","v":5340,"vw":8.406848},{"c":8.465,"h":8.465,"l":8.37,"n":109,"o":8.38,"t":"2026-10-22T14:35:00Z","v":8157,"vw":8.413353},{"c":8.485,"h":8.4907,"l":8.445,"n":112,"o":8.46,"t":"2026-10-22T14:40:00Z","v":4827,"vw":8.471424},{"c":8.36,"h":8.47,"l":8.36,"n":186,"o":8.47,"t":"2026-10-22T14:45:00Z","v":11279,"vw":8.42084},{"c":8.415,"h":8.43,"l":8.37,"n":144,"o":8.375,"t":"2026-10-22T14:50:00Z","v":10010,"vw":8.398101},{"c":8.395,"h":8.42,"l":8.366,"n":116,"o":8.415,"t":"2026-10-22T14:55:00Z","v":4108,"vw":8.395703},{"c":8.355,"h":8.41,"l":8.35,"n":126,"o":8.41,"t":"2026-10-22T15:00:00Z","v":3603,"vw":8.365824},{"c":8.375,"h":8.38,"l":8.355,"n":142,"o":8.355,"t":"2026-10-22T15:05:00Z","v":3908,"vw":8.363482},{"c":8.36,"h":8.37,"l":8.36,"n":150,"o":8.36,"t":"2026-10-22T15:10:00Z","v":4260,"vw":8.361667},{"c":8.41,"h":8.41,"l":8.365,"n":112,"o":8.365,"t":"2026-10-22T15:15:00Z","v":3170,"vw":8.394608},{"c":8.41,"h":8.43,"l":8.405,"n":180,"o":8.43,"t":"2026-10-22T15:20:00Z","v":6902,"vw":8.416479},{"c":8.385,"h":8.41,"l":8.38,"n":152,"o":8.41,"t":"2026-10-22T15:25:00Z","v":3208,"vw":8.395714},{"c":8.392,"h":8.4,"l":8.375,"n":153,"o":8.385,"t":"2026-10-22T15:30:00Z","v":4289,"vw":8.391824},{"c":8.3201,"h":8.39,"l":8.32,"n":189,"o":8.39,"t":"2026-10-22T15:35:00Z","v":17176,"vw":8.331141},{"c":8.31,"h":8.325,"l":8.31,"n":151,"o":8.32,"t":"2026-10-22T15:40:00Z","v":3184,"vw":8.320654},{"c":8.315,"h":8.3399,"l":8.3,"n":144,"o":8.31,"t":"2026-10-22T15:45:00Z","v":4740,"vw":8.322132},{"c":8.34,"h":8.34,"l":8.315,"n":135,"o":8.315,"t":"2026-10-22T15:50:00Z","v":4714,"vw":8.329134},{"c":8.32,"h":8.345,"l":8.32,"n":112,"o":8.3301,"t":"2026-10-22T15:55:00Z","v":3120,"vw":8.330012},{"c":8.29,"h":8.3308,"l":8.28,"n":98,"o":8.3308,"t":"2026-10-22T16:00:00Z","v":11206,"vw":8.321073},{"c":8.3,"h":8.31,"l":8.295,"n":114,"o":8.295,"t":"2026-10-22T16:05:00Z","v":2636,"vw":8.304009},{"c":8.3,"h":8.315,"l":8.29,"n":91,"o":8.315,"t":"2026-10-22T16:10:00Z","v":2345,"vw":8.305596},{"c":8.32,"h":8.32,"l":8.295,"n":130,"o":8.295,"t":"2026-10-22T16:15:00Z","v":4381,"vw":8.31333},{"c":8.325,"h":8.34,"l":8.29,"n":161,"o":8.31,"t":"2026-10-22T16:20:00Z","v":6312,"vw":8.325594},{"c":8.35,"h":8.35,"l":8.31,"n":105,"o":8.32,"t":"2026-10-22T16:25:00Z","v":3404,"vw":8.322202},{"c":8.3,"h":8.34,"l":8.28,"n":250,"o":8.33,"t":"2026-10-22T16:30:00Z","v":25794,"vw":8.31702},{"c":8.3,"h":8.31,"l":8.285,"n":116,"o":8.3,"t":"2026-10-22T16:35:00Z","v":3751,"vw":8.299298},{"c":8.32,"h":8.32,"l":8.29,"n":141,"o":8.29,"t":"2026-10-22T16:40:00Z","v":5207,"vw":8.304284},{"c":8.25,"h":8.28,"l":8.235,"n":203,"o":8.28,"t":"2026-10-22T16:45:00Z","v":26145,"vw":8.255862},{"c":8.34,"h":8.4,"l":8.2301,"n":426,"o":8.24,"t":"2026-10-22T16:50:00Z","v":31529,"vw":8.305743},{"c":8.365,"h":8.39,"l":8.33,"n":187,"o":8.335,"t":"2026-10-22T16:55:00Z","v":16070,"vw":8.364011},{"c":8.305,"h":8.38,"l":8.3,"n":292,"o":8.37,"t":"2026-10-22T17:00:00Z","v":25751,"vw":8.333958},{"c":8.32,"h":8.32,"l":8.285,"n":178,"o":8.305,"t":"2026-10-22T17:05:00Z","v":5681,"vw":8.299839},{"c":8.32,"h":8.33,"l":8.3,"n":145,"o":8.325,"t":"2026-10-22T17:10:00Z","v":5002,"vw":8.320301},{"c":8.34,"h":8.345,"l":8.3,"n":131,"o":8.32,"t":"2026-10-22T17:15:00Z","v":4420,"vw":8.329428},{"c":8.304,"h":8.34,"l":8.304,"n":116,"o":8.34,"t":"2026-10-22T17:20:00Z","v":3680,"vw":8.32619},{"c":8.3,"h":8.32,"l":8.3,"n":155,"o":8.315,"t":"2026-10-22T17:25:00Z","v":4158,"vw":8.305906},{"c":8.31,"h":8.31,"l":8.3,"n":196,"o":8.3,"t":"2026-10-22T17:30:00Z","v":2804,"vw":8.306928},{"c":8.35,"h":8.35,"l":8.31,"n":235,"o":8.31,"t":"2026-10-22T17:35:00Z","v":7981,"vw":8.328153},{"c":8.331,"h":8.345,"l":8.331,"n":60,"o":8.34,"t":"2026-10-22T17:40:00Z","v":1817,"vw":8.3426},{"c":8.325,"h":8.345,"l":8.325,"n":110,"o":8.33,"t":"2026-10-22T17:45:00Z","v":2861,"vw":8.334262},{"c":8.326,"h":8.33,"l":8.32,"n":67,"o":8.32,"t":"2026-10-22T17:50:00Z","v":1851,"vw":8.328463},{"c":8.3,"h":8.34,"l":8.3,"n":200,"o":8.32,"t":"2026-10-22T17:55:00Z","v":6939,"vw":8.319345},{"c":8.295,"h":8.3,"l":8.285,"n":150,"o":8.3,"t":"2026-10-22T18:00:00Z","v":3531,"vw":8.295715},{"c":8.31,"h":8.32,"l":8.295,"n":127,"o":8.295,"t":"2026-10-22T18:05:00Z","v":5553,"vw":8.309395},{"c":8.315,"h":8.33,"l":8.31,"n":93,"o":8.31,"t":"2026-10-22T18:10:00Z","v":3193,"vw":8.31709},{"c":8.345,"h":8.35,"l":8.315,"n":174,"o":8.315,"t":"2026-10-22T18:15:00Z","v":15485,"vw":8.328053},{"c":8.36,"h":8.385,"l":8.36,"n":176,"o":8.36,"t":"2026-10-22T18:20:00Z","v":5604,"vw":8.374246},{"c":8.32,"h":8.36,"l":8.32,"n":113,"o":8.36,"t":"2026-10-22T18:25:00Z","v":3426,"vw":8.338137},{"c":8.32,"h":8.32,"l":8.302,"n":86,"o":8.31,"t":"2026-10-22T18:30:00Z","v":4579,"vw":8.313889},{"c":8.315,"h":8.335,"l":8.3,"n":133,"o":8.32,"t":"2026-10-22T18:35:00Z","v":5441,"vw":8.317389},{"c":8.3,"h":8.301,"l":8.29,"n":84,"o":8.3,"t":"2026-10-22T18:40:00Z","v":3209,"vw":8.299535},{"c":8.28,"h":8.301,"l":8.27,"n":197,"o":8.3,"t":"2026-10-22T18:45:00Z","v":11211,"vw":8.290221},{"c":8.29,"h":8.32,"l":8.28,"n":424,"o":8.29,"t":"2026-10-22T18:50:00Z","v":21899,"vw":8.297744},{"c":8.28,"h":8.3,"l":8.275,"n":116,"o":8.3,"t":"2026-10-22T18:55:00Z","v":4813,"vw":8.286858},{"c":8.27,"h":8.285,"l":8.27,"n":118,"o":8.28,"t":"2026-10-22T19:00:00Z","v":4965,"vw":8.277274},{"c":8.281,"h":8.3,"l":8.28,"n":185,"o":8.285,"t":"2026-10-22T19:05:00Z","v":7378,"vw":8.293129},{"c":8.3,"h":8.305,"l":8.281,"n":96,"o":8.281,"t":"2026-10-22T19:10:00Z","v":3543,"vw":8.296995},{"c":8.29,"h":8.31,"l":8.29,"n":139,"o":8.3098,"t":"2026-10-22T19:15:00Z","v":5600,"vw":8.301883},{"c":8.32,"h":8.33,"l":8.3,"n":92,"o":8.3,"t":"2026-10-22T19:20:00Z","v":8647,"vw":8.312317},{"c":8.33,"h":8.33,"l":8.308,"n":146,"o":8.32,"t":"2026-10-22T19:25:00Z","v":13136,"vw":8.319613},{"c":8.295,"h":8.315,"l":8.295,"n":196,"o":8.3,"t":"2026-10-22T19:30:00Z","v":9595,"vw":8.304084},{"c":8.28,"h":8.295,"l":8.27,"n":204,"o":8.295,"t":"2026-10-22T19:35:00Z","v":8294,"vw":8.285068},{"c":8.31,"h":8.32,"l":8.28,"n":258,"o":8.28,"t":"2026-10-22T19:40:00Z","v":12908,"vw":8.297433},{"c":8.32,"h":8.32,"l":8.28,"n":299,"o":8.31,"t":"2026-10-22T19:45:00Z","v":15233,"vw":8.300811},{"c":8.34,"h":8.36,"l":8.32,"n":264,"o":8.32,"t":"2026-10-22T19:50:00Z","v":15353,"vw":8.342336},{"c":8.335,"h":8.35,"l":8.31,"n":1009,"o":8.34,"t":"2026-10-22T19:55:00Z","v":77360,"vw":8.326987},{"c":8.34,"h":8.35,"l":8.34,"n":26,"o":8.35,"t":"2026-10-22T20:00:00Z","v":131778,"vw":8.34999},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-22T20:35:00Z","v":110,"vw":8.47}],"history":[{"c":1.6,"h":1.75,"l":1.58,"n":290,"o":1.72,"t":"2024-10-21T04:00:00Z","v":83418,"vw":1.654368},{"c":1.65,"h":1.67,"l":1.5297,"n":256,"o":1.58,"t":"2024-10-22T04:00:00Z","v":67306,"vw":1.605607},{"c":1.63,"h":1.66,"l":1.57,"n":191,"o":1.66,"t":"2024-10-23T04:00:00Z","v":54336,"vw":1.609103},{"c":1.59,"h":1.65,"l":1.58,"n":220,"o":1.64,"t":"2024-10-24T04:00:00Z","v":40575,"vw":1.617933},{"c":1.66,"h":1.67,"l":1.56,"n":392,"o":1.6,"t":"2024-10-25T04:00:00Z","v":128768,"vw":1.60582},{"c":1.68,"h":1.77,"l":1.62,"n":256,"o":1.69,"t":"2024-10-28T04:00:00Z","v":52726,"vw":1.699006},{"c":1.71,"h":1.76,"l":1.6293,"n":242,"o":1.66,"t":"2024-10-29T04:00:00Z","v":78316,"vw":1.717383},{"c":1.65,"h":1.71,"l":1.62,"n":202,"o":1.66,"t":"2024-10-30T04:00:00Z","v":51706,"vw":1.657111},{"c":1.6,"h":1.66,"l":1.57,"n":239,"o":1.66,"t":"2024-10-31T04:00:00Z","v":49001,"vw":1.602891},{"c":1.59,"h":1.66,"l":1.55,"n":243,"o":1.66,"t":"2024-11-01T04:00:00Z","v":29518,"vw":1.584897},{"c":1.58,"h":1.617,"l":1.54,"n":178,"o":1.57,"t":"2024-11-04T05:00:00Z","v":28394,"vw":1.571645},{"c":1.6,"h":1.6,"l":1.48,"n":284,"o":1.58,"t":"2024-11-05T05:00:00Z","v":65913,"vw":1.535263},{"c":1.6,"h":1.65,"l":1.5722,"n":354,"o":1.64,"t":"2024-11-06T05:00:00Z","v":91587,"vw":1.618076},{"c":1.75,"h":1.78,"l":1.525,"n":536,"o":1.56,"t":"2024-11-07T05:00:00Z","v":90916,"vw":1.685191},{"c":1.86,"h":1.95,"l":1.7,"n":574,"o":1.75,"t":"2024-11-08T05:00:00Z","v":167627,"vw":1.860831},{"c":1.77,"h":1.91,"l":1.7533,"n":327,"o":1.91,"t":"2024-11-11T05:00:00Z","v":70365,"vw":1.824248},{"c":1.72,"h":1.78,"l":1.69,"n":260,"o":1.76,"t":"2024-11-12T05:00:00Z","v":39274,"vw":1.72464},{"c":1.57,"h":1.74,"l":1.545,"n":290,"o":1.69,"t":"2024-11-13T05:00:00Z","v":57786,"vw":1.610622},{"c":1.62,"h":1.66,"l":1.57,"n":248,"o":1.59,"t":"2024-11-14T05:00:00Z","v":36372,"vw":1.635562},{"c":1.59,"h":1.64,"l":1.5429,"n":386,"o":1.61,"t":"2024-11-15T05:00:00Z","v":57116,"vw":1.590459},{"c":1.69,"h":1.8,"l":1.58,"n":505,"o":1.58,"t":"2024-11-18T05:00:00Z","v":113368,"vw":1.692167},{"c":1.7,"h":1.775,"l":1.654,"n":381,"o":1.67,"t":"2024-11-19T05:00:00Z","v":91698,"vw":1.731289},{"c":1.82,"h":1.93,"l":1.645,"n":1508,"o":1.7,"t":"2024-11-20T05:00:00Z","v":441416,"vw":1.81223},{"c":1.68,"h":1.89,"l":1.65,"n":1274,"o":1.8,"t":"2024-11-21T05:00:00Z","v":373273,"vw":1.773269},{"c":1.79,"h":1.79,"l":1.6,"n":683,"o":1.69,"t":"2024-11-22T05:00:00Z","v":249381,"vw":1.684699},{"c":1.72,"h":1.89,"l":1.71,"n":870,"o":1.8,"t":"2024-11-25T05:00:00Z","v":270844,"vw":1.795664},{"c":1.65,"h":1.7801,"l":1.64,"n":572,"o":1.71,"t":"2024-11-26T05:00:00Z","v":257326,"vw":1.692338},{"c":1.97,"h":2.2,"l":1.6001,"n":2120,"o":1.65,"t":"2024-11-27T05:00:00Z","v":700189,"vw":1.992014},{"c":2.11,"h":2.3,"l":2.06,"n":1479,"o":2.06,"t":"2024-11-29T05:00:00Z","v":368990,"vw":2.169492},{"c":2.01,"h":2.28,"l":1.9984,"n":1013,"o":2.02,"t":"2024-12-02T05:00:00Z","v":264733,"vw":2.0975},{"c":2.24,"h":2.24,"l":1.99,"n":1150,"o":1.99,"t":"2024-12-03T05:00:00Z","v":249401,"vw":2.074519},{"c":2.31,"h":2.34,"l":2.11,"n":768,"o":2.21,"t":"2024-12-04T05:00:00Z","v":193002,"vw":2.243109},{"c":2.52,"h":2.609,"l":2.3457,"n":1126,"o":2.37,"t":"2024-12-05T05:00:00Z","v":276470,"vw":2.473138},{"c":2.54,"h":2.71,"l":2.13,"n":1666,"o":2.53,"t":"2024-12-06T05:00:00Z","v":515226,"vw":2.484989},{"c":2.54,"h":2.66,"l":2.49,"n":1034,"o":2.54,"t":"2024-12-09T05:00:00Z","v":190964,"vw":2.571811},{"c":2.19,"h":2.6,"l":2.052,"n":1313,"o":2.52,"t":"2024-12-10T05:00:00Z","v":269681,"vw":2.303492},{"c":2.32,"h":2.3799,"l":2.15,"n":788,"o":2.29,"t":"2024-12-11T05:00:00Z","v":136256,"vw":2.274169},{"c":2.13,"h":2.4,"l":2.12,"n":754,"o":2.29,"t":"2024-12-12T05:00:00Z","v":203913,"vw":2.255365},{"c":2.04,"h":2.2,"l":2.02,"n":264,"o":2.11,"t":"2024-12-13T05:00:00Z","v":51195,"vw":2.083814},{"c":1.95,"h":2.2,"l":1.8883,"n":692,"o":2.04,"t":"2024-12-16T05:00:00Z","v":193933,"vw":2.024603},{"c":2.29,"h":2.33,"l":1.88,"n":931,"o":1.88,"t":"2024-12-17T05:00:00Z","v":293083,"vw":2.166196},{"c":2.1,"h":2.35,"l":2.1,"n":628,"o":2.29,"t":"2024-12-18T05:00:00Z","v":174002,"vw":2.238455},{"c":2.22,"h":2.44,"l":1.88,"n":1333,"o":2.1,"t":"2024-12-19T05:00:00Z","v":451995,"vw":2.177671},{"c":2.17,"h":2.32,"l":2.09,"n":694,"o":2.22,"t":"2024-12-20T05:00:00Z","v":79910,"vw":2.170045},{"c":2.18,"h":2.28,"l":2.04,"n":557,"o":2.16,"t":"2024-12-23T05:00:00Z","v":203888,"vw":2.137676},{"c":2.18,"h":2.28,"l":2.08,"n":343,"o":2.18,"t":"2024-12-24T05:00:00Z","v":94551,"vw":2.18289},{"c":2.1,"h":2.19,"l":2.05,"n":360,"o":2.19,"t":"2024-12-26T05:00:00Z","v":55697,"vw":2.106207},{"c":2.24,"h":2.3,"l":2.03,"n":960,"o":2.21,"t":"2024-12-27T05:00:00Z","v":193908,"vw":2.182259},{"c":2.36,"h":2.483,"l":2.1402,"n":803,"o":2.18,"t":"2024-12-30T05:00:00Z","v":191701,"vw":2.334675},{"c":2.2,"h":2.46,"l":2.17,"n":897,"o":2.2862,"t":"2024-12-31T05:00:00Z","v":448853,"vw":2.249203},{"c":2.2,"h":2.2814,"l":2.16,"n":481,"o":2.21,"t":"2025-01-02T05:00:00Z","v":89259,"vw":2.194315},{"c":2.35,"h":2.35,"l":2.15,"n":499,"o":2.2,"t":"2025-01-03T05:00:00Z","v":70947,"vw":2.292133},{"c":2.3,"h":2.49,"l":2.2506,"n":501,"o":2.4,"t":"2025-01-06T05:00:00Z","v":91517,"vw":2.362634},{"c":2.28,"h":2.38,"l":2.24,"n":393,"o":2.31,"t":"2025-01-07T05:00:00Z","v":47252,"vw":2.297684},{"c":2.25,"h":2.3,"l":2.175,"n":299,"o":2.26,"t":"2025-01-08T05:00:00Z","v":74229,"vw":2.228365},{"c":2.1,"h":2.26,"l":2.1,"n":333,"o":2.18,"t":"2025-01-10T05:00:00Z","v":87398,"vw":2.143757},{"c":2.12,"h":2.19,"l":2.05,"n":390,"o":2.13,"t":"2025-01-13T05:00:00Z","v":69656,"vw":2.089685},{"c":2,"h":2.15,"l":2,"n":251,"o":2.13,"t":"2025-01-14T05:00:00Z","v":51656,"vw":2.039061},{"c":2.02,"h":2.11,"l":2,"n":303,"o":2,"t":"2025-01-15T05:00:00Z","v":59524,"vw":2.035571},{"c":2.06,"h":2.1001,"l":1.9604,"n":246,"o":2.05,"t":"2025-01-16T05:00:00Z","v":54194,"vw":2.029843},{"c":2.04,"h":2.08,"l":1.9002,"n":467,"o":2.08,"t":"2025-01-17T05:00:00Z","v":121512,"vw":1.981798},{"c":1.97,"h":2.07,"l":1.89,"n":616,"o":2.07,"t":"2025-01-21T05:00:00Z","v":104501,"vw":1.951188},{"c":1.98,"h":2.02,"l":1.9,"n":367,"o":2,"t":"2025-01-22T05:00:00Z","v":73568,"vw":1.978991},{"c":2.05,"h":2.1,"l":1.92,"n":574,"o":1.95,"t":"2025-01-23T05:00:00Z","v":102257,"vw":1.988302},{"c":2.05,"h":2.115,"l":2.0001,"n":548,"o":2.05,"t":"2025-01-24T05:00:00Z","v":126821,"vw":2.064915},{"c":1.923,"h":2.09,"l":1.91,"n":487,"o":2.04,"t":"2025-01-27T05:00:00Z","v":73083,"vw":2.0104},{"c":2.05,"h":2.07,"l":1.93,"n":612,"o":1.93,"t":"2025-01-28T05:00:00Z","v":157731,"vw":2.020259},{"c":2.06,"h":2.06,"l":1.96,"n":223,"o":2.03,"t":"2025-01-29T05:00:00Z","v":45311,"vw":2.017556},{"c":1.97,"h":2.06,"l":1.96,"n":257,"o":2.06,"t":"2025-01-30T05:00:00Z","v":81509,"vw":2.004218},{"c":1.94,"h":2,"l":1.83,"n":537,"o":2,"t":"2025-01-31T05:00:00Z","v":129145,"vw":1.937672},{"c":1.95,"h":1.98,"l":1.8301,"n":382,"o":1.87,"t":"2025-02-03T05:00:00Z","v":45356,"vw":1.905245},{"c":1.97,"h":2.01,"l":1.9,"n":402,"o":1.97,"t":"2025-02-04T05:00:00Z","v":49820,"vw":1.974178},{"c":2.02,"h":2.03,"l":1.9505,"n":237,"o":2,"t":"2025-02-05T05:00:00Z","v":40987,"vw":1.991699},{"c":2.02,"h":2.05,"l":1.98,"n":256,"o":2.02,"t":"2025-02-06T05:00:00Z","v":32219,"vw":2.016032},{"c":2.01,"h":2.07,"l":1.97,"n":498,"o":2.03,"t":"2025-02-07T05:00:00Z","v":85655,"vw":2.014927},{"c":1.97,"h":2.1399,"l":1.92,"n":955,"o":1.96,"t":"2025-02-10T05:00:00Z","v":285444,"vw":2.011445},{"c":1.97,"h":2,"l":1.87,"n":346,"o":1.98,"t":"2025-02-11T05:00:00Z","v":72034,"vw":1.958947},{"c":1.99,"h":2.01,"l":1.94,"n":297,"o":1.96,"t":"2025-02-12T05:00:00Z","v":63608,"vw":1.989477},{"c":1.99,"h":2.01,"l":1.9503,"n":816,"o":2.01,"t":"2025-02-13T05:00:00Z","v":54340,"vw":1.985921},{"c":1.98,"h":2,"l":1.85,"n":289,"o":2,"t":"2025-02-14T05:00:00Z","v":64861,"vw":1.945631},{"c":1.93,"h":1.9999,"l":1.87,"n":376,"o":1.99,"t":"2025-02-18T05:00:00Z","v":58986,"vw":1.934974},{"c":1.88,"h":1.96,"l":1.83,"n":515,"o":1.9,"t":"2025-02-19T05:00:00Z","v":65423,"vw":1.891932},{"c":1.78,"h":1.9,"l":1.76,"n":508,"o":1.9,"t":"2025-02-20T05:00:00Z","v":57114,"vw":1.830078},{"c":1.76,"h":1.819,"l":1.7,"n":569,"o":1.8,"t":"2025-02-21T05:00:00Z","v":80318,"vw":1.763343},{"c":1.72,"h":1.79,"l":1.66,"n":183,"o":1.77,"t":"2025-02-24T05:00:00Z","v":55643,"vw":1.727228},{"c":1.63,"h":1.84,"l":1.61,"n":208,"o":1.75,"t":"2025-02-25T05:00:00Z","v":102205,"vw":1.676027},{"c":1.64,"h":1.7,"l":1.63,"n":103,"o":1.65,"t":"2025-02-26T05:00:00Z","v":35861,"vw":1.663848},{"c":1.58,"h":1.7,"l":1.5733,"n":93,"o":1.64,"t":"2025-02-27T05:00:00Z","v":19237,"vw":1.609428},{"c":1.78,"h":1.8,"l":1.5599,"n":282,"o":1.59,"t":"2025-02-28T05:00:00Z","v":113106,"vw":1.661946},{"c":1.62,"h":1.8395,"l":1.61,"n":262,"o":1.8,"t":"2025-03-03T05:00:00Z","v":85187,"vw":1.70188},{"c":1.63,"h":1.685,"l":1.55,"n":216,"o":1.6,"t":"2025-03-04T05:00:00Z","v":72386,"vw":1.632574},{"c":1.67,"h":1.69,"l":1.63,"n":132,"o":1.63,"t":"2025-03-05T05:00:00Z","v":50182,"vw":1.67498},{"c":1.65,"h":1.68,"l":1.6001,"n":101,"o":1.63,"t":"2025-03-06T05:00:00Z","v":29612,"vw":1.654825},{"c":1.52,"h":1.64,"l":1.5061,"n":334,"o":1.6268,"t":"2025-03-07T05:00:00Z","v":58252,"vw":1.579044},{"c":1.56,"h":1.65,"l":1.54,"n":214,"o":1.595,"t":"2025-03-10T04:00:00Z","v":48113,"vw":1.574533},{"c":1.64,"h":1.68,"l":1.55,"n":193,"o":1.55,"t":"2025-03-11T04:00:00Z","v":28469,"vw":1.626184},{"c":1.63,"h":1.68,"l":1.58,"n":180,"o":1.66,"t":"2025-03-12T04:00:00Z","v":38561,"vw":1.637139},{"c":1.58,"h":1.62,"l":1.58,"n":91,"o":1.62,"t":"2025-03-13T04:00:00Z","v":11990,"vw":1.597785},{"c":1.65,"h":1.68,"l":1.6103,"n":221,"o":1.6625,"t":"2025-03-14T04:00:00Z","v":51509,"vw":1.648214},{"c":1.73,"h":1.75,"l":1.66,"n":232,"o":1.66,"t":"2025-03-17T04:00:00Z","v":38504,"vw":1.708441},{"c":1.93,"h":1.97,"l":1.73,"n":402,"o":1.76,"t":"2025-03-18T04:00:00Z","v":83785,"vw":1.888287},{"c":1.95,"h":2.0591,"l":1.9,"n":186,"o":1.99,"t":"2025-03-19T04:00:00Z","v":101266,"vw":1.988687},{"c":1.82,"h":2.0486,"l":1.75,"n":339,"o":1.95,"t":"2025-03-20T04:00:00Z","v":69224,"vw":1.840326},{"c":1.8,"h":1.87,"l":1.71,"n":185,"o":1.79,"t":"2025-03-21T04:00:00Z","v":34323,"vw":1.760882},{"c":1.82,"h":1.82,"l":1.77,"n":98,"o":1.79,"t":"2025-03-24T04:00:00Z","v":14901,"vw":1.791568},{"c":1.85,"h":1.9,"l":1.7498,"n":173,"o":1.815,"t":"2025-03-25T04:00:00Z","v":23700,"vw":1.820866},{"c":1.83,"h":1.88,"l":1.75,"n":94,"o":1.88,"t":"2025-03-26T04:00:00Z","v":12323,"vw":1.803254},{"c":1.71,"h":1.82,"l":1.64,"n":170,"o":1.82,"t":"2025-03-27T04:00:00Z","v":57837,"vw":1.730239},{"c":1.7,"h":1.795,"l":1.66,"n":148,"o":1.75,"t":"2025-03-28T04:00:00Z","v":24157,"vw":1.72529},{"c":1.68,"h":1.75,"l":1.36,"n":656,"o":1.68,"t":"2025-03-31T04:00:00Z","v":112311,"vw":1.542774},{"c":1.61,"h":1.744,"l":1.55,"n":349,"o":1.69,"t":"2025-04-01T04:00:00Z","v":49510,"vw":1.625037},{"c":1.65,"h":1.72,"l":1.57,"n":119,"o":1.57,"t":"2025-04-02T04:00:00Z","v":33062,"vw":1.679757},{"c":1.58,"h":1.686,"l":1.57,"n":107,"o":1.58,"t":"2025-04-03T04:00:00Z","v":18656,"vw":1.610182},{"c":1.5,"h":1.65,"l":1.5,"n":176,"o":1.58,"t":"2025-04-04T04:00:00Z","v":33513,"vw":1.538861},{"c":1.51,"h":1.624,"l":1.45,"n":121,"o":1.49,"t":"2025-04-07T04:00:00Z","v":47597,"vw":1.548342},{"c":1.36,"h":1.56,"l":1.34,"n":346,"o":1.56,"t":"2025-04-08T04:00:00Z","v":109944,"vw":1.427185},{"c":1.56,"h":1.57,"l":1.4,"n":235,"o":1.4,"t":"2025-04-09T04:00:00Z","v":58630,"vw":1.479682},{"c":1.463,"h":1.49,"l":1.395,"n":114,"o":1.485,"t":"2025-04-10T04:00:00Z","v":30377,"vw":1.45541},{"c":1.565,"h":1.64,"l":1.3601,"n":306,"o":1.46,"t":"2025-04-11T04:00:00Z","v":49140,"vw":1.541183},{"c":1.63,"h":1.75,"l":1.5603,"n":251,"o":1.6092,"t":"2025-04-14T04:00:00Z","v":57281,"vw":1.66974},{"c":1.68,"h":1.75,"l":1.6408,"n":117,"o":1.66,"t":"2025-04-15T04:00:00Z","v":19393,"vw":1.689317},{"c":1.57,"h":1.74,"l":1.57,"n":210,"o":1.65,"t":"2025-04-16T04:00:00Z","v":29933,"vw":1.669472},{"c":1.64,"h":1.6894,"l":1.6,"n":146,"o":1.6,"t":"2025-04-17T04:00:00Z","v":16597,"vw":1.633847},{"c":1.66,"h":1.7,"l":1.6213,"n":102,"o":1.65,"t":"2025-04-21T04:00:00Z","v":14112,"vw":1.657241},{"c":1.71,"h":1.7187,"l":1.6101,"n":121,"o":1.635,"t":"2025-04-22T04:00:00Z","v":22165,"vw":1.693824},{"c":1.71,"h":1.7892,"l":1.6424,"n":206,"o":1.735,"t":"2025-04-23T04:00:00Z","v":42461,"vw":1.729035},{"c":1.75,"h":1.75,"l":1.6601,"n":146,"o":1.7315,"t":"2025-04-24T04:00:00Z","v":23307,"vw":1.730679},{"c":1.87,"h":1.8842,"l":1.7,"n":226,"o":1.7042,"t":"2025-04-25T04:00:00Z","v":68224,"vw":1.795556},{"c":1.94,"h":1.943,"l":1.78,"n":264,"o":1.84,"t":"2025-04-28T04:00:00Z","v":108639,"vw":1.895379},{"c":2.02,"h":2.04,"l":1.895,"n":205,"o":1.9451,"t":"2025-04-29T04:00:00Z","v":73999,"vw":1.978791},{"c":2.11,"h":2.12,"l":1.99,"n":340,"o":2,"t":"2025-04-30T04:00:00Z","v":115554,"vw":2.053456},{"c":2.04,"h":2.3202,"l":2.039,"n":822,"o":2.11,"t":"2025-05-01T04:00:00Z","v":278078,"vw":2.161409},{"c":2.095,"h":2.27,"l":2.0617,"n":336,"o":2.15,"t":"2025-05-02T04:00:00Z","v":59641,"vw":2.11399},{"c":2.03,"h":2.1375,"l":1.98,"n":154,"o":2.12,"t":"2025-05-05T04:00:00Z","v":43007,"vw":2.061127},{"c":1.95,"h":2.1,"l":1.9164,"n":305,"o":1.99,"t":"2025-05-06T04:00:00Z","v":41712,"vw":1.967846},{"c":2.12,"h":2.15,"l":1.96,"n":164,"o":2,"t":"2025-05-07T04:00:00Z","v":25190,"vw":2.091331},{"c":2.145,"h":2.25,"l":2.05,"n":227,"o":2.05,"t":"2025-05-08T04:00:00Z","v":56230,"vw":2.168317},{"c":2.09,"h":2.2196,"l":2.04,"n":244,"o":2.1,"t":"2025-05-09T04:00:00Z","v":47479,"vw":2.124689},{"c":2.09,"h":2.11,"l":2.06,"n":138,"o":2.1,"t":"2025-05-12T04:00:00Z","v":53064,"vw":2.09109},{"c":1.98,"h":2.1499,"l":1.95,"n":211,"o":2.1499,"t":"2025-05-13T04:00:00Z","v":48888,"vw":2.027578},{"c":1.98,"h":2.0796,"l":1.94,"n":195,"o":1.94,"t":"2025-05-14T04:00:00Z","v":44014,"vw":2.006173},{"c":2.09,"h":2.095,"l":1.99,"n":160,"o":1.99,"t":"2025-05-15T04:00:00Z","v":55982,"vw":2.049504},{"c":2.06,"h":2.1299,"l":2.06,"n":151,"o":2.1,"t":"2025-05-16T04:00:00Z","v":25379,"vw":2.091985},{"c":2.11,"h":2.15,"l":2.02,"n":313,"o":2.06,"t":"2025-05-19T04:00:00Z","v":100732,"vw":2.090498},{"c":2.11,"h":2.1473,"l":2.0118,"n":191,"o":2.0118,"t":"2025-05-20T04:00:00Z","v":35148,"vw":2.101202},{"c":2.09,"h":2.1495,"l":2.07,"n":218,"o":2.08,"t":"2025-05-21T04:00:00Z","v":67851,"vw":2.091165},{"c":2.41,"h":2.5,"l":2.06,"n":22314,"o":2.06,"t":"2025-05-22T04:00:00Z","v":4040314,"vw":2.378135},{"c":1.99,"h":2.14,"l":1.9,"n":3490,"o":2.1,"t":"2025-05-23T04:00:00Z","v":1141421,"vw":2.007986},{"c":1.97,"h":2.04,"l":1.9601,"n":1478,"o":2.04,"t":"2025-05-27T04:00:00Z","v":382143,"vw":2.002599},{"c":1.95,"h":2.01,"l":1.94,"n":875,"o":2,"t":"2025-05-28T04:00:00Z","v":201391,"vw":1.99217},{"c":2.25,"h":2.26,"l":1.89,"n":1143,"o":1.96,"t":"2025-05-29T04:00:00Z","v":428351,"vw":2.044498},{"c":2.34,"h":2.47,"l":2.24,"n":764,"o":2.24,"t":"2025-05-30T04:00:00Z","v":304911,"vw":2.364813},{"c":2.6,"h":2.62,"l":2.35,"n":1241,"o":2.39,"t":"2025-06-02T04:00:00Z","v":312428,"vw":2.521919},{"c":2.11,"h":3,"l":1.87,"n":5796,"o":2.62,"t":"2025-06-03T04:00:00Z","v":1699527,"vw":2.284085},{"c":2.06,"h":2.13,"l":1.93,"n":1653,"o":2.07,"t":"2025-06-04T04:00:00Z","v":576470,"vw":2.026007},{"c":2.19,"h":2.22,"l":2.07,"n":1162,"o":2.08,"t":"2025-06-05T04:00:00Z","v":294928,"vw":2.15528},{"c":2.37,"h":2.405,"l":2.11,"n":832,"o":2.2,"t":"2025-06-06T04:00:00Z","v":186024,"vw":2.241377},{"c":2.34,"h":2.55,"l":2.285,"n":1292,"o":2.4,"t":"2025-06-09T04:00:00Z","v":329467,"vw":2.401891},{"c":2.41,"h":2.43,"l":2.2805,"n":527,"o":2.32,"t":"2025-06-10T04:00:00Z","v":113591,"vw":2.365432},{"c":2.43,"h":2.6539,"l":2.342,"n":1060,"o":2.42,"t":"2025-06-11T04:00:00Z","v":249005,"vw":2.520092},{"c":2.49,"h":2.53,"l":2.36,"n":359,"o":2.42,"t":"2025-06-12T04:00:00Z","v":67670,"vw":2.455472},{"c":2.35,"h":2.5,"l":2.33,"n":335,"o":2.45,"t":"2025-06-13T04:00:00Z","v":48426,"vw":2.40125},{"c":2.4,"h":2.405,"l":2.31,"n":281,"o":2.36,"t":"2025-06-16T04:00:00Z","v":41977,"vw":2.3561},{"c":2.28,"h":2.4591,"l":2.26,"n":461,"o":2.41,"t":"2025-06-17T04:00:00Z","v":55703,"vw":2.339632},{"c":2.39,"h":2.45,"l":2.2008,"n":1252,"o":2.29,"t":"2025-06-18T04:00:00Z","v":193988,"vw":2.319431},{"c":2.24,"h":2.4466,"l":2.24,"n":594,"o":2.4,"t":"2025-06-20T04:00:00Z","v":139384,"vw":2.328933},{"c":2.23,"h":2.4289,"l":2.17,"n":532,"o":2.2935,"t":"2025-06-23T04:00:00Z","v":130387,"vw":2.215208},{"c":2.24,"h":2.3023,"l":2.16,"n":371,"o":2.16,"t":"2025-06-24T04:00:00Z","v":58160,"vw":2.228649},{"c":2.215,"h":2.28,"l":2.18,"n":488,"o":2.24,"t":"2025-06-25T04:00:00Z","v":89082,"vw":2.222032},{"c":2.24,"h":2.29,"l":2.2,"n":585,"o":2.2,"t":"2025-06-26T04:00:00Z","v":166270,"vw":2.236429},{"c":2.17,"h":2.31,"l":2.05,"n":605,"o":2.3,"t":"2025-06-27T04:00:00Z","v":171353,"vw":2.164106},{"c":2.07,"h":2.2,"l":2.05,"n":504,"o":2.19,"t":"2025-06-30T04:00:00Z","v":121451,"vw":2.111335},{"c":2.19,"h":2.22,"l":2.1,"n":424,"o":2.1,"t":"2025-07-01T04:00:00Z","v":141598,"vw":2.167763},{"c":2.41,"h":2.45,"l":2.15,"n":867,"o":2.19,"t":"2025-07-02T04:00:00Z","v":218586,"vw":2.378444},{"c":2.55,"h":2.59,"l":2.42,"n":593,"o":2.43,"t":"2025-07-03T04:00:00Z","v":101832,"vw":2.497398},{"c":2.62,"h":2.65,"l":2.4501,"n":554,"o":2.6,"t":"2025-07-07T04:00:00Z","v":157704,"vw":2.556421},{"c":2.66,"h":2.71,"l":2.5604,"n":693,"o":2.62,"t":"2025-07-08T04:00:00Z","v":144464,"vw":2.664326},{"c":2.75,"h":2.76,"l":2.61,"n":659,"o":2.68,"t":"2025-07-09T04:00:00Z","v":172065,"vw":2.707298},{"c":2.71,"h":2.8,"l":2.67,"n":1040,"o":2.73,"t":"2025-07-10T04:00:00Z","v":235755,"vw":2.70369},{"c":2.65,"h":2.74,"l":2.61,"n":870,"o":2.7,"t":"2025-07-11T04:00:00Z","v":286916,"vw":2.683181},{"c":2.89,"h":2.9,"l":2.65,"n":801,"o":2.65,"t":"2025-07-14T04:00:00Z","v":168336,"vw":2.740454},{"c":2.76,"h":3.09,"l":2.73,"n":900,"o":2.9,"t":"2025-07-15T04:00:00Z","v":217771,"vw":2.884677},{"c":2.95,"h":3,"l":2.76,"n":1243,"o":2.82,"t":"2025-07-16T04:00:00Z","v":213918,"vw":2.903534},{"c":2.92,"h":3.12,"l":2.91,"n":1315,"o":2.95,"t":"2025-07-17T04:00:00Z","v":348639,"vw":3.006727},{"c":2.97,"h":3.04,"l":2.91,"n":1308,"o":2.91,"t":"2025-07-18T04:00:00Z","v":278841,"vw":2.981633},{"c":2.99,"h":3.0993,"l":2.95,"n":1012,"o":3.01,"t":"2025-07-21T04:00:00Z","v":306450,"vw":3.006846},{"c":2.85,"h":3.04,"l":2.8,"n":766,"o":3,"t":"2025-07-22T04:00:00Z","v":156692,"vw":2.890372},{"c":2.9,"h":3.2,"l":2.735,"n":1437,"o":2.91,"t":"2025-07-23T04:00:00Z","v":371008,"vw":2.926183},{"c":2.79,"h":2.9,"l":2.74,"n":521,"o":2.9,"t":"2025-07-24T04:00:00Z","v":111575,"vw":2.795006},{"c":2.71,"h":2.9,"l":2.68,"n":488,"o":2.78,"t":"2025-07-25T04:00:00Z","v":155138,"vw":2.776652},{"c":2.72,"h":2.89,"l":2.68,"n":944,"o":2.76,"t":"2025-07-28T04:00:00Z","v":245890,"vw":2.758946},{"c":2.7,"h":2.8886,"l":2.6313,"n":789,"o":2.75,"t":"2025-07-29T04:00:00Z","v":253685,"vw":2.742005},{"c":2.75,"h":2.8325,"l":2.655,"n":894,"o":2.7,"t":"2025-07-30T04:00:00Z","v":287213,"vw":2.722098},{"c":2.72,"h":2.81,"l":2.71,"n":403,"o":2.74,"t":"2025-07-31T04:00:00Z","v":120198,"vw":2.753731},{"c":2.65,"h":2.79,"l":2.63,"n":666,"o":2.72,"t":"2025-08-01T04:00:00Z","v":181085,"vw":2.699322},{"c":2.54,"h":2.775,"l":2.5,"n":972,"o":2.71,"t":"2025-08-04T04:00:00Z","v":252685,"vw":2.625702},{"c":2.85,"h":2.92,"l":2.57,"n":2885,"o":2.58,"t":"2025-08-05T04:00:00Z","v":723314,"vw":2.798256},{"c":2.595,"h":2.95,"l":2.53,"n":1633,"o":2.95,"t":"2025-08-06T04:00:00Z","v":519055,"vw":2.676264},{"c":2.39,"h":2.67,"l":2.35,"n":953,"o":2.62,"t":"2025-08-07T04:00:00Z","v":366895,"vw":2.452246},{"c":2.39,"h":2.4667,"l":2.35,"n":594,"o":2.4,"t":"2025-08-08T04:00:00Z","v":118010,"vw":2.377547},{"c":2.32,"h":2.49,"l":2.25,"n":686,"o":2.39,"t":"2025-08-11T04:00:00Z","v":193220,"vw":2.334925},{"c":2.3,"h":2.3301,"l":2.2427,"n":475,"o":2.32,"t":"2025-08-12T04:00:00Z","v":95050,"vw":2.298242},{"c":2.33,"h":2.5,"l":2.29,"n":1656,"o":2.3,"t":"2025-08-13T04:00:00Z","v":463150,"vw":2.391864},{"c":2.19,"h":2.3682,"l":2.15,"n":615,"o":2.3,"t":"2025-08-14T04:00:00Z","v":135440,"vw":2.222476},{"c":2.27,"h":2.3094,"l":2.19,"n":550,"o":2.2,"t":"2025-08-15T04:00:00Z","v":119548,"vw":2.242174},{"c":2.3,"h":2.3597,"l":2.22,"n":409,"o":2.27,"t":"2025-08-18T04:00:00Z","v":83394,"vw":2.297305},{"c":2.19,"h":2.37,"l":2.18,"n":701,"o":2.29,"t":"2025-08-19T04:00:00Z","v":182939,"vw":2.229802},{"c":2.19,"h":2.21,"l":2.11,"n":615,"o":2.19,"t":"2025-08-20T04:00:00Z","v":102796,"vw":2.169281},{"c":2.28,"h":2.39,"l":2.16,"n":1697,"o":2.18,"t":"2025-08-21T04:00:00Z","v":496677,"vw":2.284804},{"c":2.19,"h":2.32,"l":2.17,"n":731,"o":2.28,"t":"2025-08-22T04:00:00Z","v":175300,"vw":2.235928},{"c":2.1,"h":2.19,"l":2.08,"n":591,"o":2.15,"t":"2025-08-25T04:00:00Z","v":189598,"vw":2.136892},{"c":2.12,"h":2.1586,"l":2.0727,"n":714,"o":2.135,"t":"2025-08-26T04:00:00Z","v":152157,"vw":2.101118},{"c":1.96,"h":2.16,"l":1.96,"n":1120,"o":2.12,"t":"2025-08-27T04:00:00Z","v":451757,"vw":2.038718},{"c":2.29,"h":2.35,"l":1.98,"n":1428,"o":1.99,"t":"2025-08-28T04:00:00Z","v":438407,"vw":2.207401},{"c":2.22,"h":2.34,"l":2.185,"n":717,"o":2.298,"t":"2025-08-29T04:00:00Z","v":148428,"vw":2.257985},{"c":2.28,"h":2.31,"l":2.1609,"n":349,"o":2.21,"t":"2025-09-02T04:00:00Z","v":76071,"vw":2.239891},{"c":2.22,"h":2.34,"l":2.18,"n":415,"o":2.28,"t":"2025-09-03T04:00:00Z","v":59917,"vw":2.236575},{"c":2.19,"h":2.24,"l":2.16,"n":371,"o":2.21,"t":"2025-09-04T04:00:00Z","v":79893,"vw":2.194914},{"c":2.15,"h":2.29,"l":2.11,"n":994,"o":2.2,"t":"2025-09-05T04:00:00Z","v":199242,"vw":2.203912},{"c":2.17,"h":2.21,"l":2.0894,"n":846,"o":2.19,"t":"2025-09-08T04:00:00Z","v":140696,"vw":2.151152},{"c":2.28,"h":2.34,"l":2.19,"n":986,"o":2.22,"t":"2025-09-09T04:00:00Z","v":182518,"vw":2.279063},{"c":2.19,"h":2.3273,"l":2.175,"n":441,"o":2.26,"t":"2025-09-10T04:00:00Z","v":63577,"vw":2.233682},{"c":2.22,"h":2.3047,"l":2.15,"n":884,"o":2.2,"t":"2025-09-11T04:00:00Z","v":124323,"vw":2.243413},{"c":2.1,"h":2.22,"l":2.1,"n":1134,"o":2.22,"t":"2025-09-12T04:00:00Z","v":184883,"vw":2.151602},{"c":2.09,"h":2.1,"l":2.0165,"n":1171,"o":2.1,"t":"2025-09-15T04:00:00Z","v":201543,"vw":2.064299},{"c":2,"h":2.1,"l":1.96,"n":787,"o":2.1,"t":"2025-09-16T04:00:00Z","v":173104,"vw":2.004912},{"c":1.96,"h":2.04,"l":1.94,"n":677,"o":2.01,"t":"2025-09-17T04:00:00Z","v":130816,"vw":1.997696},{"c":2.09,"h":2.1949,"l":2.07,"n":1227,"o":2.09,"t":"2025-09-18T04:00:00Z","v":205616,"vw":2.120022},{"c":2.19,"h":2.2533,"l":2.09,"n":2820,"o":2.22,"t":"2025-09-19T04:00:00Z","v":575282,"vw":2.175647},{"c":2.24,"h":2.25,"l":2.12,"n":645,"o":2.15,"t":"2025-09-22T04:00:00Z","v":91791,"vw":2.178376},{"c":2.05,"h":2.2903,"l":2.03,"n":1081,"o":2.25,"t":"2025-09-23T04:00:00Z","v":156910,"vw":2.11153},{"c":2.05,"h":2.1683,"l":2.01,"n":627,"o":2.08,"t":"2025-09-24T04:00:00Z","v":89964,"vw":2.063443},{"c":2.04,"h":2.1,"l":1.98,"n":816,"o":2.07,"t":"2025-09-25T04:00:00Z","v":134704,"vw":2.021989},{"c":2.08,"h":2.09,"l":1.99,"n":684,"o":2.05,"t":"2025-09-26T04:00:00Z","v":183344,"vw":2.041837},{"c":2.08,"h":2.1228,"l":2.01,"n":562,"o":2.08,"t":"2025-09-29T04:00:00Z","v":109132,"vw":2.055681},{"c":2.09,"h":2.1,"l":2.01,"n":631,"o":2.06,"t":"2025-09-30T04:00:00Z","v":130928,"vw":2.062788},{"c":2.08,"h":2.15,"l":2.06,"n":526,"o":2.07,"t":"2025-10-01T04:00:00Z","v":106647,"vw":2.095102},{"c":2.1,"h":2.125,"l":2.05,"n":1296,"o":2.12,"t":"2025-10-02T04:00:00Z","v":254831,"vw":2.086739},{"c":2.06,"h":2.2172,"l":2,"n":1204,"o":2.11,"t":"2025-10-03T04:00:00Z","v":211379,"vw":2.088055},{"c":2.245,"h":2.38,"l":1.9949,"n":2577,"o":2,"t":"2025-10-06T04:00:00Z","v":684357,"vw":2.199635},{"c":2.51,"h":2.6156,"l":2.26,"n":7558,"o":2.26,"t":"2025-10-07T04:00:00Z","v":1800160,"vw":2.434608},{"c":2.54,"h":2.69,"l":2.3745,"n":5042,"o":2.52,"t":"2025-10-08T04:00:00Z","v":1539114,"vw":2.573542},{"c":2.58,"h":2.82,"l":2.5,"n":2926,"o":2.54,"t":"2025-10-09T04:00:00Z","v":561014,"vw":2.671494},{"c":2.5,"h":2.7,"l":2.4,"n":1742,"o":2.7,"t":"2025-10-10T04:00:00Z","v":402873,"vw":2.508134},{"c":2.5,"h":2.6,"l":2.38,"n":3008,"o":2.58,"t":"2025-10-13T04:00:00Z","v":613122,"vw":2.49042},{"c":2.48,"h":2.49,"l":2.31,"n":1659,"o":2.47,"t":"2025-10-14T04:00:00Z","v":288439,"vw":2.408683},{"c":2.62,"h":2.65,"l":2.48,"n":1600,"o":2.48,"t":"2025-10-15T04:00:00Z","v":492868,"vw":2.580939},{"c":2.7,"h":2.83,"l":2.61,"n":3116,"o":2.64,"t":"2025-10-16T04:00:00Z","v":687747,"vw":2.699465},{"c":2.87,"h":2.9,"l":2.67,"n":2115,"o":2.74,"t":"2025-10-17T04:00:00Z","v":534132,"vw":2.799675},{"c":3.07,"h":3.09,"l":2.71,"n":3790,"o":2.87,"t":"2025-10-20T04:00:00Z","v":1087406,"vw":2.924707},{"c":3.18,"h":3.24,"l":2.8601,"n":2971,"o":3.06,"t":"2025-10-21T04:00:00Z","v":775059,"vw":3.0802},{"c":3.09,"h":3.34,"l":2.9,"n":5289,"o":3.2,"t":"2025-10-22T04:00:00Z","v":954042,"vw":3.075778},{"c":3.43,"h":3.47,"l":3.08,"n":3825,"o":3.1,"t":"2025-10-23T04:00:00Z","v":936983,"vw":3.279325},{"c":3.61,"h":3.66,"l":3.25,"n":3763,"o":3.48,"t":"2025-10-24T04:00:00Z","v":1173040,"vw":3.48198},{"c":3.39,"h":3.71,"l":3.26,"n":4036,"o":3.67,"t":"2025-10-27T04:00:00Z","v":822916,"vw":3.468892},{"c":3.9,"h":4,"l":3.4,"n":5359,"o":3.42,"t":"2025-10-28T04:00:00Z","v":1245876,"vw":3.807379},{"c":3.72,"h":3.924,"l":3.6,"n":4006,"o":3.9,"t":"2025-10-29T04:00:00Z","v":883203,"vw":3.75431},{"c":3.67,"h":3.8499,"l":3.6,"n":1908,"o":3.74,"t":"2025-10-30T04:00:00Z","v":288635,"vw":3.702972},{"c":3.8,"h":4.05,"l":3.7,"n":6494,"o":3.76,"t":"2025-10-31T04:00:00Z","v":1616007,"vw":3.843212},{"c":3.64,"h":3.9,"l":3.41,"n":5381,"o":3.79,"t":"2025-11-03T05:00:00Z","v":900738,"vw":3.637069},{"c":3.33,"h":3.58,"l":3.24,"n":3489,"o":3.58,"t":"2025-11-04T05:00:00Z","v":684264,"vw":3.416461},{"c":3.05,"h":3.46,"l":3,"n":3664,"o":3.31,"t":"2025-11-05T05:00:00Z","v":627754,"vw":3.195035},{"c":3.03,"h":3.12,"l":2.8513,"n":2921,"o":3.06,"t":"2025-11-06T05:00:00Z","v":601453,"vw":2.960807},{"c":3.15,"h":3.22,"l":2.8901,"n":3184,"o":3.01,"t":"2025-11-07T05:00:00Z","v":457450,"vw":3.055796},{"c":3.24,"h":3.53,"l":3.18,"n":2444,"o":3.26,"t":"2025-11-10T05:00:00Z","v":375567,"vw":3.308453},{"c":3.23,"h":3.454,"l":3.16,"n":2565,"o":3.22,"t":"2025-11-11T05:00:00Z","v":311389,"vw":3.312225},{"c":3.72,"h":3.8499,"l":3.26,"n":5163,"o":3.26,"t":"2025-11-12T05:00:00Z","v":1294840,"vw":3.627924},{"c":3.61,"h":3.75,"l":3.45,"n":3799,"o":3.73,"t":"2025-11-13T05:00:00Z","v":781087,"vw":3.577722},{"c":4.21,"h":4.29,"l":3.5584,"n":5410,"o":3.57,"t":"2025-11-14T05:00:00Z","v":1183399,"vw":4.122587},{"c":4.04,"h":4.6,"l":3.94,"n":7575,"o":4.2,"t":"2025-11-17T05:00:00Z","v":1501921,"vw":4.2979},{"c":4.25,"h":4.54,"l":3.9819,"n":4365,"o":4.06,"t":"2025-11-18T05:00:00Z","v":592610,"vw":4.28964},{"c":4.23,"h":4.47,"l":4.2,"n":4012,"o":4.27,"t":"2025-11-19T05:00:00Z","v":644041,"vw":4.304965},{"c":4.02,"h":4.4177,"l":3.89,"n":4379,"o":4.3,"t":"2025-11-20T05:00:00Z","v":551334,"vw":4.114961},{"c":4.33,"h":4.45,"l":3.87,"n":3416,"o":3.88,"t":"2025-11-21T05:00:00Z","v":382483,"vw":4.175281},{"c":4.32,"h":4.49,"l":4.23,"n":3506,"o":4.36,"t":"2025-11-24T05:00:00Z","v":428086,"vw":4.330459},{"c":4.3,"h":4.3499,"l":4.13,"n":2728,"o":4.3,"t":"2025-11-25T05:00:00Z","v":283056,"vw":4.236571},{"c":4.3,"h":4.48,"l":4.2488,"n":2552,"o":4.29,"t":"2025-11-26T05:00:00Z","v":238791,"vw":4.35043},{"c":4.25,"h":4.4,"l":4.23,"n":1395,"o":4.3,"t":"2025-11-28T05:00:00Z","v":95382,"vw":4.292479},{"c":4.03,"h":4.33,"l":4.01,"n":3280,"o":4.27,"t":"2025-12-01T05:00:00Z","v":332453,"vw":4.113464},{"c":3.97,"h":4.2294,"l":3.95,"n":4158,"o":4.03,"t":"2025-12-02T05:00:00Z","v":559300,"vw":4.063552},{"c":4.15,"h":4.17,"l":3.78,"n":4124,"o":4.17,"t":"2025-12-03T05:00:00Z","v":485072,"vw":3.983524},{"c":4.84,"h":5.08,"l":4.07,"n":7369,"o":4.14,"t":"2025-12-04T05:00:00Z","v":1232030,"vw":4.743064},{"c":5.56,"h":5.57,"l":4.75,"n":7150,"o":4.93,"t":"2025-12-05T05:00:00Z","v":1113131,"vw":5.313695},{"c":6.15,"h":6.15,"l":4.5,"n":38479,"o":5.89,"t":"2025-12-08T05:00:00Z","v":7037078,"vw":5.386088},{"c":6.6,"h":7,"l":6.2,"n":19157,"o":6.3,"t":"2025-12-09T05:00:00Z","v":2907535,"vw":6.717253},{"c":6.73,"h":7.2999,"l":6.41,"n":13800,"o":6.57,"t":"2025-12-10T05:00:00Z","v":2063259,"vw":6.776773},{"c":7.38,"h":7.445,"l":6.6101,"n":11297,"o":6.82,"t":"2025-12-11T05:00:00Z","v":1967851,"vw":7.106471},{"c":7.07,"h":7.73,"l":6.9,"n":10812,"o":7.5,"t":"2025-12-12T05:00:00Z","v":1550021,"vw":7.320752},{"c":6.205,"h":7.17,"l":6.05,"n":13025,"o":7.17,"t":"2025-12-15T05:00:00Z","v":2047766,"vw":6.390808},{"c":5.94,"h":6.4799,"l":5.796,"n":7069,"o":6.17,"t":"2025-12-16T05:00:00Z","v":1185717,"vw":5.97632},{"c":5.56,"h":6.16,"l":5.33,"n":8954,"o":6,"t":"2025-12-17T05:00:00Z","v":1212710,"vw":5.635353},{"c":5.71,"h":5.86,"l":5.5801,"n":7286,"o":5.63,"t":"2025-12-18T05:00:00Z","v":685741,"vw":5.718591},{"c":5.72,"h":5.8899,"l":5.58,"n":6246,"o":5.71,"t":"2025-12-19T05:00:00Z","v":832742,"vw":5.736244},{"c":5.81,"h":6.09,"l":5.72,"n":5116,"o":5.77,"t":"2025-12-22T05:00:00Z","v":605017,"vw":5.907374},{"c":5.67,"h":6,"l":5.46,"n":9456,"o":5.75,"t":"2025-12-23T05:00:00Z","v":1796815,"vw":5.674698},{"c":5.74,"h":5.875,"l":5.5,"n":2698,"o":5.7,"t":"2025-12-24T05:00:00Z","v":341895,"vw":5.696289},{"c":5.64,"h":5.8238,"l":5.52,"n":4212,"o":5.8,"t":"2025-12-26T05:00:00Z","v":511865,"vw":5.683546},{"c":5.51,"h":5.79,"l":5.46,"n":6253,"o":5.65,"t":"2025-12-29T05:00:00Z","v":952626,"vw":5.61558},{"c":5.28,"h":5.63,"l":5.26,"n":7185,"o":5.5,"t":"2025-12-30T05:00:00Z","v":1004842,"vw":5.349438},{"c":5.23,"h":5.3799,"l":5.15,"n":4718,"o":5.3,"t":"2025-12-31T05:00:00Z","v":746279,"vw":5.249916},{"c":5.43,"h":5.57,"l":5.02,"n":5375,"o":5.26,"t":"2026-01-02T05:00:00Z","v":606107,"vw":5.325854},{"c":5.1,"h":5.58,"l":5.06,"n":6084,"o":5.56,"t":"2026-01-05T05:00:00Z","v":745666,"vw":5.211346},{"c":4.95,"h":5.29,"l":4.935,"n":6203,"o":5.1,"t":"2026-01-06T05:00:00Z","v":896635,"vw":5.080427},{"c":5.05,"h":5.13,"l":4.85,"n":11261,"o":5,"t":"2026-01-07T05:00:00Z","v":1584590,"vw":5.025191},{"c":5.09,"h":5.25,"l":4.94,"n":9350,"o":5.1,"t":"2026-01-08T05:00:00Z","v":1266974,"vw":5.071503},{"c":4.87,"h":5.13,"l":4.735,"n":8839,"o":5.07,"t":"2026-01-09T05:00:00Z","v":1187388,"vw":4.857991},{"c":4.44,"h":4.8999,"l":4.41,"n":10067,"o":4.87,"t":"2026-01-12T05:00:00Z","v":1543790,"vw":4.595772},{"c":4.52,"h":4.6299,"l":4.18,"n":6850,"o":4.57,"t":"2026-01-13T05:00:00Z","v":1192798,"vw":4.343699},{"c":4.96,"h":5.02,"l":4.4,"n":5101,"o":4.5,"t":"2026-01-14T05:00:00Z","v":722089,"vw":4.805488},{"c":4.71,"h":5.09,"l":4.69,"n":6132,"o":4.96,"t":"2026-01-15T05:00:00Z","v":673460,"vw":4.832762},{"c":4.7,"h":4.89,"l":4.55,"n":6162,"o":4.7,"t":"2026-01-16T05:00:00Z","v":719679,"vw":4.734603},{"c":4.6,"h":4.83,"l":4.54,"n":4922,"o":4.6,"t":"2026-01-20T05:00:00Z","v":550360,"vw":4.65776},{"c":4.89,"h":5.02,"l":4.5503,"n":7748,"o":4.62,"t":"2026-01-21T05:00:00Z","v":1009899,"vw":4.849573},{"c":5.25,"h":5.28,"l":4.89,"n":9340,"o":4.9,"t":"2026-01-22T05:00:00Z","v":1198103,"vw":5.099611},{"c":5.38,"h":5.515,"l":5.065,"n":6709,"o":5.25,"t":"2026-01-23T05:00:00Z","v":820345,"vw":5.354852},{"c":5.39,"h":5.45,"l":5.07,"n":7076,"o":5.35,"t":"2026-01-26T05:00:00Z","v":689589,"vw":5.348264},{"c":5.94,"h":5.975,"l":5.4,"n":12733,"o":5.4,"t":"2026-01-27T05:00:00Z","v":1211541,"vw":5.83549},{"c":6.14,"h":6.33,"l":5.82,"n":11969,"o":6.05,"t":"2026-01-28T05:00:00Z","v":1647770,"vw":6.091303},{"c":5.95,"h":6.2696,"l":5.61,"n":11956,"o":6.23,"t":"2026-01-29T05:00:00Z","v":1005396,"vw":5.896725},{"c":5.83,"h":6.2048,"l":5.75,"n":10809,"o":5.87,"t":"2026-01-30T05:00:00Z","v":864756,"vw":5.913934},{"c":6.21,"h":6.3499,"l":5.73,"n":7588,"o":5.76,"t":"2026-02-02T05:00:00Z","v":699321,"vw":6.164706},{"c":6.36,"h":6.4899,"l":5.99,"n":10205,"o":6.21,"t":"2026-02-03T05:00:00Z","v":937309,"vw":6.261721},{"c":6.12,"h":6.34,"l":5.91,"n":10203,"o":6.31,"t":"2026-02-04T05:00:00Z","v":761349,"vw":6.05436},{"c":5.95,"h":6.5173,"l":5.885,"n":8916,"o":5.99,"t":"2026-02-05T05:00:00Z","v":795813,"vw":6.219992},{"c":6.74,"h":6.8725,"l":6.06,"n":9772,"o":6.09,"t":"2026-02-06T05:00:00Z","v":867197,"vw":6.612694},{"c":6.42,"h":7.04,"l":6.255,"n":12250,"o":6.9,"t":"2026-02-09T05:00:00Z","v":1031592,"vw":6.617926},{"c":6.73,"h":6.84,"l":6.02,"n":13758,"o":6.46,"t":"2026-02-10T05:00:00Z","v":1280741,"vw":6.5322},{"c":6.84,"h":6.9662,"l":6.56,"n":12422,"o":6.73,"t":"2026-02-11T05:00:00Z","v":1253091,"vw":6.807075},{"c":7.43,"h":7.45,"l":6.6811,"n":9692,"o":6.77,"t":"2026-02-12T05:00:00Z","v":945258,"vw":7.178664},{"c":7.33,"h":7.6794,"l":7.161,"n":11583,"o":7.4,"t":"2026-02-13T05:00:00Z","v":989578,"vw":7.392584},{"c":8.12,"h":8.25,"l":7.355,"n":10508,"o":7.4,"t":"2026-02-17T05:00:00Z","v":895230,"vw":7.920624},{"c":7.77,"h":8.2857,"l":7.715,"n":8375,"o":8.09,"t":"2026-02-18T05:00:00Z","v":562577,"vw":7.951963},{"c":7.81,"h":7.85,"l":7.375,"n":9178,"o":7.71,"t":"2026-02-19T05:00:00Z","v":599853,"vw":7.660012},{"c":8,"h":8.01,"l":7.44,"n":6993,"o":7.7,"t":"2026-02-20T05:00:00Z","v":511644,"vw":7.784729},{"c":8.17,"h":8.45,"l":7.98,"n":6962,"o":8,"t":"2026-02-23T05:00:00Z","v":519777,"vw":8.214646},{"c":8.49,"h":8.885,"l":8.18,"n":12235,"o":8.19,"t":"2026-02-24T05:00:00Z","v":1037654,"vw":8.588832},{"c":8.75,"h":8.97,"l":8.505,"n":8430,"o":8.55,"t":"2026-02-25T05:00:00Z","v":579938,"vw":8.748321},{"c":8.49,"h":8.875,"l":8.4,"n":6873,"o":8.68,"t":"2026-02-26T05:00:00Z","v":526855,"vw":8.626479},{"c":8.07,"h":8.54,"l":7.82,"n":6768,"o":8.5,"t":"2026-02-27T05:00:00Z","v":571232,"vw":8.07489},{"c":8.36,"h":8.51,"l":7.95,"n":6861,"o":8,"t":"2026-03-02T05:00:00Z","v":379304,"vw":8.297413},{"c":8.15,"h":8.42,"l":7.9,"n":4788,"o":8.26,"t":"2026-03-03T05:00:00Z","v":397379,"vw":8.160008},{"c":8.56,"h":8.8999,"l":8.23,"n":7307,"o":8.23,"t":"2026-03-04T05:00:00Z","v":560969,"vw":8.6295},{"c":8.54,"h":8.72,"l":8.28,"n":6342,"o":8.42,"t":"2026-03-05T05:00:00Z","v":391734,"vw":8.534135},{"c":9.29,"h":9.47,"l":8.2285,"n":10901,"o":8.35,"t":"2026-03-06T05:00:00Z","v":1112188,"vw":9.124951},{"c":10.13,"h":10.5,"l":9.15,"n":13605,"o":9.15,"t":"2026-03-09T04:00:00Z","v":1002334,"vw":9.969178},{"c":10.4,"h":10.71,"l":10.13,"n":8947,"o":10.18,"t":"2026-03-10T04:00:00Z","v":830913,"vw":10.416111},{"c":10.46,"h":10.66,"l":9.87,"n":9164,"o":10.45,"t":"2026-03-11T04:00:00Z","v":729671,"vw":10.355223},{"c":10.11,"h":10.54,"l":9.8601,"n":9932,"o":10.27,"t":"2026-03-12T04:00:00Z","v":618746,"vw":10.147169},{"c":10,"h":10.3899,"l":9.78,"n":10741,"o":10.2,"t":"2026-03-13T04:00:00Z","v":607708,"vw":10.00828},{"c":10.77,"h":10.98,"l":9.955,"n":12412,"o":10.05,"t":"2026-03-16T04:00:00Z","v":860617,"vw":10.641257},{"c":11.12,"h":11.6099,"l":10.58,"n":11354,"o":10.835,"t":"2026-03-17T04:00:00Z","v":983480,"vw":11.315438},{"c":9.46,"h":11.225,"l":9.31,"n":13136,"o":11.12,"t":"2026-03-18T04:00:00Z","v":1466653,"vw":9.867168},{"c":9.68,"h":10.085,"l":9.01,"n":12022,"o":9.3,"t":"2026-03-19T04:00:00Z","v":994518,"vw":9.632279},{"c":9.11,"h":10.0499,"l":8.93,"n":9890,"o":9.6,"t":"2026-03-20T04:00:00Z","v":2007382,"vw":9.151292},{"c":8.81,"h":9.23,"l":8.25,"n":9281,"o":9.03,"t":"2026-03-23T04:00:00Z","v":848213,"vw":8.77642},{"c":8.57,"h":8.8,"l":8.32,"n":7051,"o":8.69,"t":"2026-03-24T04:00:00Z","v":599496,"vw":8.55458},{"c":8.91,"h":9.35,"l":8.72,"n":7651,"o":9.14,"t":"2026-03-25T04:00:00Z","v":768759,"vw":9.044733},{"c":8.72,"h":9.52,"l":8.12,"n":11401,"o":8.13,"t":"2026-03-26T04:00:00Z","v":1045494,"vw":8.833454},{"c":8.15,"h":9.1899,"l":8,"n":8896,"o":8.97,"t":"2026-03-27T04:00:00Z","v":750601,"vw":8.377973},{"c":8.58,"h":8.7999,"l":8.01,"n":7659,"o":8.19,"t":"2026-03-30T04:00:00Z","v":912370,"vw":8.530289},{"c":9.11,"h":9.16,"l":8.13,"n":10852,"o":8.85,"t":"2026-03-31T04:00:00Z","v":1221851,"vw":8.775788},{"c":8.62,"h":9.6,"l":8.54,"n":6613,"o":9.23,"t":"2026-04-01T04:00:00Z","v":679862,"vw":9.04494},{"c":8.94,"h":9.28,"l":8.4,"n":5428,"o":8.5,"t":"2026-04-02T04:00:00Z","v":418150,"vw":8.960697},{"c":8.59,"h":9.31,"l":8.51,"n":7169,"o":8.97,"t":"2026-04-06T04:00:00Z","v":544237,"vw":8.838355},{"c":9.09,"h":9.18,"l":8.26,"n":8416,"o":8.52,"t":"2026-04-07T04:00:00Z","v":856326,"vw":8.786137},{"c":8.75,"h":9.44,"l":8.5401,"n":4698,"o":9.43,"t":"2026-04-08T04:00:00Z","v":512709,"vw":8.824646},{"c":9.75,"h":10.07,"l":8.69,"n":7547,"o":8.69,"t":"2026-04-09T04:00:00Z","v":942166,"vw":9.484589},{"c":9.26,"h":9.96,"l":9.12,"n":4624,"o":9.78,"t":"2026-04-10T04:00:00Z","v":399489,"vw":9.305754},{"c":9.69,"h":10.155,"l":9.2351,"n":5746,"o":9.3,"t":"2026-04-13T04:00:00Z","v":605081,"vw":9.703336},{"c":9.85,"h":10.09,"l":9.685,"n":4973,"o":9.79,"t":"2026-04-14T04:00:00Z","v":520696,"vw":9.8706},{"c":10.04,"h":10.16,"l":9.73,"n":7031,"o":9.85,"t":"2026-04-15T04:00:00Z","v":617435,"vw":9.9724},{"c":9.96,"h":10.07,"l":9.26,"n":7947,"o":10.05,"t":"2026-04-16T04:00:00Z","v":743778,"vw":9.787948},{"c":10.35,"h":10.5291,"l":9.51,"n":9158,"o":10.1,"t":"2026-04-17T04:00:00Z","v":1045628,"vw":10.093719},{"c":10.09,"h":10.35,"l":9.8712,"n":6124,"o":10.29,"t":"2026-04-20T04:00:00Z","v":568448,"vw":10.129665},{"c":9.68,"h":10.1899,"l":9.55,"n":6476,"o":10.08,"t":"2026-04-21T04:00:00Z","v":1554533,"vw":9.634768},{"c":10.18,"h":10.3199,"l":9.81,"n":7474,"o":9.91,"t":"2026-04-22T04:00:00Z","v":596637,"vw":10.082373},{"c":10.17,"h":10.345,"l":9.94,"n":6491,"o":10.16,"t":"2026-04-23T04:00:00Z","v":385499,"vw":10.146863},{"c":9.85,"h":10.28,"l":9.69,"n":5610,"o":10.22,"t":"2026-04-24T04:00:00Z","v":385245,"vw":9.947592},{"c":9.53,"h":10.535,"l":9.5,"n":5313,"o":9.89,"t":"2026-04-27T04:00:00Z","v":462220,"vw":9.895569},{"c":8.6,"h":9.66,"l":8.58,"n":8372,"o":9.45,"t":"2026-04-28T04:00:00Z","v":605101,"vw":8.888658},{"c":8.63,"h":8.8099,"l":8.3,"n":6529,"o":8.62,"t":"2026-04-29T04:00:00Z","v":595447,"vw":8.544528},{"c":8.93,"h":9.03,"l":8.57,"n":6468,"o":8.74,"t":"2026-04-30T04:00:00Z","v":678818,"vw":8.830691},{"c":9.3,"h":9.445,"l":8.82,"n":7510,"o":9,"t":"2026-05-01T04:00:00Z","v":803842,"vw":9.230807},{"c":9.48,"h":9.705,"l":9.21,"n":8194,"o":9.26,"t":"2026-05-04T04:00:00Z","v":902171,"vw":9.46377},{"c":9.56,"h":9.935,"l":8.82,"n":8036,"o":9.5,"t":"2026-05-05T04:00:00Z","v":901097,"vw":9.361379},{"c":10.32,"h":10.38,"l":9.36,"n":9119,"o":9.56,"t":"2026-05-06T04:00:00Z","v":1119811,"vw":10.167959},{"c":9.54,"h":10.26,"l":9.47,"n":7318,"o":10.25,"t":"2026-05-07T04:00:00Z","v":649603,"vw":9.729774},{"c":9.75,"h":10.08,"l":9.18,"n":7715,"o":9.37,"t":"2026-05-08T04:00:00Z","v":661335,"vw":9.597613},{"c":9.92,"h":10.1,"l":9.66,"n":9625,"o":9.79,"t":"2026-05-11T04:00:00Z","v":658642,"vw":9.861344},{"c":10.66,"h":10.77,"l":9.56,"n":10019,"o":9.98,"t":"2026-05-12T04:00:00Z","v":921360,"vw":10.35221},{"c":10.49,"h":10.715,"l":10.27,"n":7759,"o":10.69,"t":"2026-05-13T04:00:00Z","v":562110,"vw":10.497459},{"c":10.1,"h":10.7,"l":9.9653,"n":9795,"o":10.59,"t":"2026-05-14T04:00:00Z","v":759923,"vw":10.312069},{"c":9.94,"h":10.08,"l":9.56,"n":7886,"o":10.03,"t":"2026-05-15T04:00:00Z","v":603262,"vw":9.823302},{"c":8.99,"h":9.95,"l":8.95,"n":9256,"o":9.9,"t":"2026-05-18T04:00:00Z","v":806062,"vw":9.153056},{"c":8.86,"h":8.9484,"l":8.4,"n":9537,"o":8.82,"t":"2026-05-19T04:00:00Z","v":1052895,"vw":8.718007},{"c":8.94,"h":9.05,"l":8.47,"n":6254,"o":8.99,"t":"2026-05-20T04:00:00Z","v":644157,"vw":8.817747},{"c":8.67,"h":9.49,"l":8.005,"n":51313,"o":9.1,"t":"2026-05-21T04:00:00Z","v":5932579,"vw":8.567738},{"c":8.78,"h":8.99,"l":8.46,"n":17203,"o":8.71,"t":"2026-05-22T04:00:00Z","v":2528764,"vw":8.846804},{"c":8.84,"h":9.19,"l":8.625,"n":25465,"o":8.89,"t":"2026-05-26T04:00:00Z","v":3651413,"vw":8.907542},{"c":8.73,"h":9.77,"l":8.67,"n":16733,"o":8.86,"t":"2026-05-27T04:00:00Z","v":1605840,"vw":9.199409},{"c":8.84,"h":8.965,"l":8.5301,"n":14786,"o":8.76,"t":"2026-05-28T04:00:00Z","v":1178197,"vw":8.761162},{"c":9,"h":9.06,"l":8.535,"n":12060,"o":8.82,"t":"2026-05-29T04:00:00Z","v":964017,"vw":8.858183},{"c":9.22,"h":9.59,"l":8.45,"n":16360,"o":8.8,"t":"2026-06-01T04:00:00Z","v":1193159,"vw":9.08182},{"c":8.365,"h":9.335,"l":8.232,"n":22753,"o":9.2,"t":"2026-06-02T04:00:00Z","v":1380415,"vw":8.547665},{"c":8.44,"h":8.765,"l":8.31,"n":11010,"o":8.4,"t":"2026-06-03T04:00:00Z","v":1051889,"vw":8.545673},{"c":8.42,"h":8.95,"l":8.33,"n":17554,"o":8.38,"t":"2026-06-04T04:00:00Z","v":1224042,"vw":8.61479},{"c":7.93,"h":8.37,"l":7.76,"n":20805,"o":8.37,"t":"2026-06-05T04:00:00Z","v":1267678,"vw":7.938319},{"c":7.87,"h":8.295,"l":7.65,"n":16514,"o":8.17,"t":"2026-06-08T04:00:00Z","v":1083049,"vw":7.883997},{"c":8.01,"h":8.23,"l":7.8,"n":16845,"o":8.01,"t":"2026-06-09T04:00:00Z","v":1332766,"vw":8.00965},{"c":8.18,"h":8.79,"l":8.02,"n":15593,"o":8.03,"t":"2026-06-10T04:00:00Z","v":1109246,"vw":8.388576},{"c":8.1,"h":8.405,"l":8.04,"n":16158,"o":8.27,"t":"2026-06-11T04:00:00Z","v":1074280,"vw":8.149664},{"c":8.45,"h":8.64,"l":8.04,"n":13635,"o":8.185,"t":"2026-06-12T04:00:00Z","v":1106347,"vw":8.450911},{"c":8.47,"h":8.79,"l":8.25,"n":19839,"o":8.58,"t":"2026-06-15T04:00:00Z","v":970614,"vw":8.430185},{"c":8.74,"h":8.89,"l":8.19,"n":23640,"o":8.5,"t":"2026-06-16T04:00:00Z","v":2618810,"vw":8.635049},{"c":9.13,"h":9.465,"l":8.76,"n":24141,"o":8.9,"t":"2026-06-17T04:00:00Z","v":1963460,"vw":9.215579},{"c":8.72,"h":10.19,"l":8.63,"n":24947,"o":9.92,"t":"2026-06-18T04:00:00Z","v":7434843,"vw":8.899757},{"c":9.4,"h":9.66,"l":8.83,"n":15676,"o":8.83,"t":"2026-06-22T04:00:00Z","v":1393739,"vw":9.379045},{"c":9.91,"h":10.21,"l":9.18,"n":20478,"o":9.23,"t":"2026-06-23T04:00:00Z","v":1631678,"vw":9.880874},{"c":10.04,"h":10.5,"l":9.64,"n":23720,"o":9.99,"t":"2026-06-24T04:00:00Z","v":1903489,"vw":10.117586},{"c":9.72,"h":10.25,"l":9.64,"n":22935,"o":9.96,"t":"2026-06-25T04:00:00Z","v":1350656,"vw":9.854875},{"c":9.98,"h":10.3,"l":9.6,"n":16804,"o":9.66,"t":"2026-06-26T04:00:00Z","v":7137080,"vw":9.956768},{"c":10.49,"h":10.54,"l":9.74,"n":20325,"o":10,"t":"2026-06-29T04:00:00Z","v":1855865,"vw":10.247204},{"c":10.31,"h":10.79,"l":10.27,"n":21933,"o":10.48,"t":"2026-06-30T04:00:00Z","v":2392980,"vw":10.539545},{"c":9.83,"h":10.285,"l":9.6,"n":21723,"o":10.15,"t":"2026-07-01T04:00:00Z","v":2049033,"vw":9.850016},{"c":10.34,"h":10.46,"l":9.74,"n":19612,"o":9.87,"t":"2026-07-02T04:00:00Z","v":2074518,"vw":10.05846},{"c":10.45,"h":11.115,"l":10.29,"n":18568,"o":10.29,"t":"2026-07-06T04:00:00Z","v":1322650,"vw":10.697181},{"c":12.02,"h":12.14,"l":10.045,"n":40817,"o":10.59,"t":"2026-07-07T04:00:00Z","v":4242904,"vw":11.49649},{"c":11,"h":12,"l":10.71,"n":25696,"o":11.65,"t":"2026-07-08T04:00:00Z","v":2430448,"vw":11.108299},{"c":11.09,"h":11.4871,"l":10.73,"n":14354,"o":10.99,"t":"2026-07-09T04:00:00Z","v":1447093,"vw":11.095026},{"c":11.11,"h":11.235,"l":10.44,"n":16028,"o":11.09,"t":"2026-07-10T04:00:00Z","v":1624166,"vw":10.951457},{"c":10.52,"h":11.19,"l":10.36,"n":16023,"o":11.19,"t":"2026-07-13T04:00:00Z","v":1250330,"vw":10.64369},{"c":10.68,"h":11.0755,"l":10.485,"n":12000,"o":10.58,"t":"2026-07-14T04:00:00Z","v":1187207,"vw":10.705854},{"c":10.53,"h":10.88,"l":10.11,"n":13263,"o":10.66,"t":"2026-07-15T04:00:00Z","v":980812,"vw":10.422212},{"c":10.06,"h":10.47,"l":9.81,"n":15024,"o":10.46,"t":"2026-07-16T04:00:00Z","v":1502176,"vw":10.071203},{"c":10.25,"h":10.58,"l":9.6867,"n":10623,"o":9.8,"t":"2026-07-17T04:00:00Z","v":1058323,"vw":10.182921},{"c":8.8,"h":10.0538,"l":8.67,"n":33667,"o":10,"t":"2026-07-20T04:00:00Z","v":3919502,"vw":9.029161},{"c":9.57,"h":9.685,"l":8.83,"n":16039,"o":8.915,"t":"2026-07-21T04:00:00Z","v":2481370,"vw":9.452838},{"c":9.41,"h":9.785,"l":9.265,"n":16817,"o":9.78,"t":"2026-07-22T04:00:00Z","v":1806639,"vw":9.475201},{"c":8.8,"h":9.455,"l":8.775,"n":9866,"o":9.23,"t":"2026-07-23T04:00:00Z","v":995852,"vw":9.005301},{"c":8.52,"h":8.99,"l":8.48,"n":13713,"o":8.88,"t":"2026-07-24T04:00:00Z","v":2318784,"vw":8.691949},{"c":8.69,"h":9.3899,"l":8.58,"n":14026,"o":8.63,"t":"2026-07-27T04:00:00Z","v":1990309,"vw":8.90715},{"c":8.44,"h":8.841,"l":8.1,"n":14930,"o":8.63,"t":"2026-07-28T04:00:00Z","v":1686354,"vw":8.378076},{"c":8.17,"h":8.66,"l":8.12,"n":11239,"o":8.47,"t":"2026-07-29T04:00:00Z","v":1367592,"vw":8.326074},{"c":8.55,"h":8.63,"l":8.26,"n":10333,"o":8.28,"t":"2026-07-30T04:00:00Z","v":1299000,"vw":8.504504},{"c":8.32,"h":8.7199,"l":8.21,"n":18335,"o":8.61,"t":"2026-07-31T04:00:00Z","v":1590683,"vw":8.393643},{"c":8.42,"h":8.43,"l":7.83,"n":15591,"o":8.27,"t":"2026-08-03T04:00:00Z","v":1618177,"vw":8.270313},{"c":9.33,"h":9.38,"l":8.53,"n":17487,"o":8.53,"t":"2026-08-04T04:00:00Z","v":1868955,"vw":9.077901},{"c":9.54,"h":9.74,"l":9.28,"n":15673,"o":9.54,"t":"2026-08-05T04:00:00Z","v":1316914,"vw":9.508419},{"c":10.06,"h":10.1009,"l":9.52,"n":16642,"o":9.52,"t":"2026-08-06T04:00:00Z","v":1220490,"vw":9.885289},{"c":9.72,"h":10.31,"l":9.25,"n":18404,"o":10.24,"t":"2026-08-07T04:00:00Z","v":1604499,"vw":9.618101},{"c":10.13,"h":10.33,"l":9.66,"n":21552,"o":9.755,"t":"2026-08-10T04:00:00Z","v":1600381,"vw":10.015903},{"c":11.49,"h":11.5458,"l":9.92,"n":19011,"o":10.14,"t":"2026-08-11T04:00:00Z","v":1821344,"vw":10.808276},{"c":11.37,"h":11.72,"l":10.93,"n":23812,"o":11.49,"t":"2026-08-12T04:00:00Z","v":1549079,"vw":11.291115},{"c":10.92,"h":11.55,"l":10.825,"n":13671,"o":11.51,"t":"2026-08-13T04:00:00Z","v":1135632,"vw":11.157155},{"c":10.97,"h":11.08,"l":10.36,"n":16464,"o":10.85,"t":"2026-08-14T04:00:00Z","v":1295415,"vw":10.800074},{"c":11.34,"h":11.53,"l":10.74,"n":11452,"o":10.88,"t":"2026-08-17T04:00:00Z","v":1246181,"vw":11.306541},{"c":11.81,"h":11.86,"l":11.061,"n":14045,"o":11.12,"t":"2026-08-18T04:00:00Z","v":1352773,"vw":11.677183},{"c":13.19,"h":13.19,"l":11.99,"n":19201,"o":11.99,"t":"2026-08-19T04:00:00Z","v":1966077,"vw":12.862928},{"c":13.16,"h":13.2,"l":12.69,"n":14978,"o":12.98,"t":"2026-08-20T04:00:00Z","v":1665634,"vw":13.031352},{"c":13.66,"h":13.76,"l":13.12,"n":15362,"o":13.36,"t":"2026-08-21T04:00:00Z","v":1504783,"vw":13.515817},{"c":13.61,"h":13.8,"l":12.9,"n":16327,"o":13.66,"t":"2026-08-24T04:00:00Z","v":1416127,"vw":13.49421},{"c":14.47,"h":15.1,"l":13.485,"n":21886,"o":13.6,"t":"2026-08-25T04:00:00Z","v":3660486,"vw":14.623818},{"c":14.07,"h":14.55,"l":13.8,"n":15639,"o":14.45,"t":"2026-08-26T04:00:00Z","v":1380840,"vw":14.13065},{"c":14.31,"h":14.61,"l":13.77,"n":14411,"o":14.03,"t":"2026-08-27T04:00:00Z","v":1508569,"vw":14.338558},{"c":13.94,"h":14.17,"l":13.76,"n":12248,"o":14.06,"t":"2026-08-28T04:00:00Z","v":1141440,"vw":13.960746},{"c":14.03,"h":14.15,"l":13.52,"n":10985,"o":13.7,"t":"2026-08-31T04:00:00Z","v":1326838,"vw":13.841938},{"c":14.01,"h":14.26,"l":13.62,"n":12465,"o":13.86,"t":"2026-09-01T04:00:00Z","v":1272312,"vw":14.016635},{"c":13.96,"h":14.23,"l":13.4201,"n":13874,"o":14,"t":"2026-09-02T04:00:00Z","v":1570979,"vw":13.862924},{"c":13.83,"h":14.14,"l":13.52,"n":12153,"o":14.14,"t":"2026-09-03T04:00:00Z","v":982828,"vw":13.745377},{"c":13.91,"h":14.085,"l":13.6,"n":9935,"o":13.68,"t":"2026-09-04T04:00:00Z","v":1047109,"vw":13.883327},{"c":13.25,"h":13.89,"l":12.75,"n":15011,"o":13.7,"t":"2026-09-08T04:00:00Z","v":1415422,"vw":13.266794},{"c":12.31,"h":13.23,"l":12.24,"n":13617,"o":13.12,"t":"2026-09-09T04:00:00Z","v":1281360,"vw":12.655122},{"c":12.7,"h":12.77,"l":11.91,"n":19125,"o":12.08,"t":"2026-09-10T04:00:00Z","v":1648198,"vw":12.526058},{"c":12.14,"h":13.29,"l":12.02,"n":15048,"o":12.86,"t":"2026-09-11T04:00:00Z","v":1185383,"vw":12.381283},{"c":12.21,"h":12.59,"l":11.98,"n":16497,"o":12.44,"t":"2026-09-14T04:00:00Z","v":1077009,"vw":12.280234},{"c":12.14,"h":12.63,"l":11.81,"n":15349,"o":12.49,"t":"2026-09-15T04:00:00Z","v":1054963,"vw":12.102847},{"c":11.92,"h":12.46,"l":11.7501,"n":19330,"o":12.28,"t":"2026-09-16T04:00:00Z","v":1417193,"vw":12.145832},{"c":12.72,"h":12.75,"l":12.07,"n":18231,"o":12.24,"t":"2026-09-17T04:00:00Z","v":1182821,"vw":12.516102},{"c":12.5,"h":12.84,"l":12.34,"n":17392,"o":12.68,"t":"2026-09-18T04:00:00Z","v":4177811,"vw":12.509228},{"c":12.47,"h":12.71,"l":12.14,"n":14033,"o":12.59,"t":"2026-09-21T04:00:00Z","v":1325545,"vw":12.424934},{"c":12.83,"h":12.9,"l":12.31,"n":12775,"o":12.45,"t":"2026-09-22T04:00:00Z","v":945206,"vw":12.618243},{"c":11.92,"h":12.84,"l":11.71,"n":11977,"o":12.8,"t":"2026-09-23T04:00:00Z","v":1167704,"vw":11.955659},{"c":11.7,"h":11.97,"l":11.185,"n":15486,"o":11.87,"t":"2026-09-24T04:00:00Z","v":1531516,"vw":11.556893},{"c":10.97,"h":11.9899,"l":10.82,"n":19968,"o":11.78,"t":"2026-09-25T04:00:00Z","v":1822497,"vw":11.12037},{"c":11.47,"h":11.84,"l":10.7,"n":12757,"o":10.82,"t":"2026-09-28T04:00:00Z","v":993408,"vw":11.404458},{"c":10.54,"h":11.848,"l":10.07,"n":50661,"o":11.64,"t":"2026-09-29T04:00:00Z","v":5760524,"vw":10.548973},{"c":10.405,"h":11.25,"l":10.3925,"n":23137,"o":10.61,"t":"2026-09-30T04:00:00Z","v":2409102,"vw":10.642173},{"c":10.23,"h":10.475,"l":9.86,"n":15201,"o":10.25,"t":"2026-10-01T04:00:00Z","v":1648342,"vw":10.167958},{"c":9.68,"h":10.37,"l":9.48,"n":19320,"o":10.35,"t":"2026-10-02T04:00:00Z","v":2548216,"vw":9.781629},{"c":10.13,"h":10.33,"l":9.55,"n":17178,"o":9.71,"t":"2026-10-05T04:00:00Z","v":1597527,"vw":10.002756},{"c":9.64,"h":10.2,"l":9.515,"n":14073,"o":10.2,"t":"2026-10-06T04:00:00Z","v":1215150,"vw":9.716073},{"c":9.49,"h":9.69,"l":9.4,"n":12065,"o":9.5,"t":"2026-10-07T04:00:00Z","v":1382104,"vw":9.516423},{"c":9.29,"h":9.37,"l":8.96,"n":14234,"o":9.34,"t":"2026-10-08T04:00:00Z","v":1288968,"vw":9.20521},{"c":9.46,"h":9.53,"l":9.18,"n":13018,"o":9.29,"t":"2026-10-09T04:00:00Z","v":1109068,"vw":9.418732},{"c":9.25,"h":9.56,"l":9.18,"n":11439,"o":9.42,"t":"2026-10-12T04:00:00Z","v":936257,"vw":9.309277},{"c":8.69,"h":9.29,"l":8.66,"n":14713,"o":9.1,"t":"2026-10-13T04:00:00Z","v":1483692,"vw":8.779186},{"c":8.51,"h":8.87,"l":8.42,"n":14387,"o":8.6,"t":"2026-10-14T04:00:00Z","v":1360526,"vw":8.572058},{"c":8.68,"h":8.905,"l":8.45,"n":12707,"o":8.51,"t":"2026-10-15T04:00:00Z","v":1314437,"vw":8.721928},{"c":7.98,"h":8.67,"l":7.95,"n":14830,"o":8.67,"t":"2026-10-16T04:00:00Z","v":1503850,"vw":8.199757},{"c":8.22,"h":8.35,"l":8,"n":14369,"o":8.05,"t":"2026-10-19T04:00:00Z","v":1302433,"vw":8.222043},{"c":8.91,"h":9.03,"l":8.235,"n":13930,"o":8.26,"t":"2026-10-20T04:00:00Z","v":1226161,"vw":8.836755},{"c":8.51,"h":9.1,"l":8.47,"n":18355,"o":8.94,"t":"2026-10-21T04:00:00Z","v":1540516,"vw":8.636628},{"c":8.35,"h":8.73,"l":8.2301,"n":13870,"o":8.4,"t":"2026-10-22T04:00:00Z","v":817006,"vw":8.348403}],"volatilityBars":[{"c":12.66,"h":13,"l":12.25,"n":84,"o":12.25,"t":"2026-09-21T08:00:00Z","v":12690,"vw":12.620309},{"c":12.75,"h":12.8,"l":12.75,"n":21,"o":12.8,"t":"2026-09-21T08:30:00Z","v":1006,"vw":12.772272},{"c":12.67,"h":12.9,"l":12.6,"n":60,"o":12.9,"t":"2026-09-21T09:15:00Z","v":4123,"vw":12.746149},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-09-21T11:00:00Z","v":156,"vw":12.64},{"c":12.55,"h":12.6,"l":12.49,"n":32,"o":12.5,"t":"2026-09-21T13:15:00Z","v":3481,"vw":12.566989},{"c":12.3033,"h":12.71,"l":12.295,"n":545,"o":12.59,"t":"2026-09-21T13:30:00Z","v":62124,"vw":12.458747},{"c":12.35,"h":12.43,"l":12.35,"n":361,"o":12.355,"t":"2026-09-21T13:45:00Z","v":24119,"vw":12.394919},{"c":12.54,"h":12.565,"l":12.29,"n":437,"o":12.33,"t":"2026-09-21T14:00:00Z","v":56783,"vw":12.483723},{"c":12.49,"h":12.55,"l":12.42,"n":723,"o":12.54,"t":"2026-09-21T14:15:00Z","v":54802,"vw":12.510996},{"c":12.47,"h":12.5,"l":12.425,"n":393,"o":12.48,"t":"2026-09-21T14:30:00Z","v":41854,"vw":12.456735},{"c":12.335,"h":12.476,"l":12.32,"n":433,"o":12.47,"t":"2026-09-21T14:45:00Z","v":54363,"vw":12.371549},{"c":12.325,"h":12.35,"l":12.29,"n":426,"o":12.32,"t":"2026-09-21T15:00:00Z","v":20412,"vw":12.320598},{"c":12.26,"h":12.33,"l":12.24,"n":360,"o":12.325,"t":"2026-09-21T15:15:00Z","v":28841,"vw":12.293728},{"c":12.24,"h":12.26,"l":12.18,"n":476,"o":12.26,"t":"2026-09-21T15:30:00Z","v":32213,"vw":12.217754},{"c":12.23,"h":12.28,"l":12.2119,"n":263,"o":12.24,"t":"2026-09-21T15:45:00Z","v":11351,"vw":12.239224},{"c":12.15,"h":12.27,"l":12.15,"n":479,"o":12.22,"t":"2026-09-21T16:00:00Z","v":32374,"vw":12.206347},{"c":12.275,"h":12.275,"l":12.14,"n":799,"o":12.1686,"t":"2026-09-21T16:15:00Z","v":86926,"vw":12.214859},{"c":12.245,"h":12.28,"l":12.24,"n":197,"o":12.28,"t":"2026-09-21T16:30:00Z","v":8582,"vw":12.257279},{"c":12.22,"h":12.25,"l":12.22,"n":249,"o":12.24,"t":"2026-09-21T16:45:00Z","v":17263,"vw":12.229531},{"c":12.32,"h":12.32,"l":12.19,"n":728,"o":12.23,"t":"2026-09-21T17:00:00Z","v":119151,"vw":12.211192},{"c":12.28,"h":12.32,"l":12.28,"n":306,"o":12.32,"t":"2026-09-21T17:15:00Z","v":10123,"vw":12.296187},{"c":12.36,"h":12.36,"l":12.28,"n":265,"o":12.28,"t":"2026-09-21T17:30:00Z","v":11045,"vw":12.308606},{"c":12.355,"h":12.4,"l":12.34,"n":255,"o":12.38,"t":"2026-09-21T17:45:00Z","v":15112,"vw":12.371106},{"c":12.48,"h":12.5,"l":12.335,"n":514,"o":12.36,"t":"2026-09-21T18:00:00Z","v":49563,"vw":12.416991},{"c":12.53,"h":12.545,"l":12.465,"n":964,"o":12.4999,"t":"2026-09-21T18:15:00Z","v":121814,"vw":12.500475},{"c":12.6,"h":12.615,"l":12.53,"n":502,"o":12.53,"t":"2026-09-21T18:30:00Z","v":71414,"vw":12.57806},{"c":12.63,"h":12.68,"l":12.5955,"n":390,"o":12.61,"t":"2026-09-21T18:45:00Z","v":26181,"vw":12.644034},{"c":12.61,"h":12.67,"l":12.605,"n":350,"o":12.65,"t":"2026-09-21T19:00:00Z","v":42144,"vw":12.644653},{"c":12.59,"h":12.65,"l":12.59,"n":385,"o":12.61,"t":"2026-09-21T19:15:00Z","v":22799,"vw":12.619492},{"c":12.6087,"h":12.6401,"l":12.565,"n":684,"o":12.6,"t":"2026-09-21T19:30:00Z","v":58676,"vw":12.606237},{"c":12.47,"h":12.63,"l":12.45,"n":1606,"o":12.6,"t":"2026-09-21T19:45:00Z","v":129930,"vw":12.524959},{"c":12.5,"h":12.5,"l":12.47,"n":15,"o":12.47,"t":"2026-09-21T20:00:00Z","v":82156,"vw":12.470801},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-09-21T20:30:00Z","v":186,"vw":12.26},{"c":12.5,"h":12.5,"l":12.3,"n":44,"o":12.3,"t":"2026-09-22T11:15:00Z","v":3526,"vw":12.442754},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-22T12:15:00Z","v":100,"vw":12.55},{"c":12.45,"h":12.6,"l":12.45,"n":48,"o":12.6,"t":"2026-09-22T13:00:00Z","v":4037,"vw":12.543485},{"c":12.55,"h":12.55,"l":12.55,"n":5,"o":12.55,"t":"2026-09-22T13:15:00Z","v":113,"vw":12.55},{"c":12.56,"h":12.605,"l":12.31,"n":272,"o":12.45,"t":"2026-09-22T13:30:00Z","v":31037,"vw":12.441055},{"c":12.52,"h":12.7,"l":12.5,"n":356,"o":12.58,"t":"2026-09-22T13:45:00Z","v":54250,"vw":12.528136},{"c":12.54,"h":12.59,"l":12.4675,"n":359,"o":12.49,"t":"2026-09-22T14:00:00Z","v":18900,"vw":12.529874},{"c":12.37,"h":12.5125,"l":12.31,"n":450,"o":12.5125,"t":"2026-09-22T14:15:00Z","v":23342,"vw":12.399024},{"c":12.445,"h":12.47,"l":12.34,"n":448,"o":12.36,"t":"2026-09-22T14:30:00Z","v":39095,"vw":12.423929},{"c":12.52,"h":12.57,"l":12.43,"n":709,"o":12.43,"t":"2026-09-22T14:45:00Z","v":71856,"vw":12.507171},{"c":12.55,"h":12.6,"l":12.51,"n":227,"o":12.51,"t":"2026-09-22T15:00:00Z","v":8336,"vw":12.557617},{"c":12.58,"h":12.58,"l":12.53,"n":401,"o":12.555,"t":"2026-09-22T15:15:00Z","v":14971,"vw":12.558929},{"c":12.495,"h":12.6,"l":12.495,"n":280,"o":12.59,"t":"2026-09-22T15:30:00Z","v":14815,"vw":12.543602},{"c":12.39,"h":12.48,"l":12.38,"n":248,"o":12.48,"t":"2026-09-22T15:45:00Z","v":10872,"vw":12.431142},{"c":12.4,"h":12.41,"l":12.36,"n":184,"o":12.38,"t":"2026-09-22T16:00:00Z","v":6377,"vw":12.394448},{"c":12.345,"h":12.39,"l":12.34,"n":227,"o":12.37,"t":"2026-09-22T16:15:00Z","v":11036,"vw":12.358374},{"c":12.44,"h":12.455,"l":12.345,"n":210,"o":12.345,"t":"2026-09-22T16:30:00Z","v":10246,"vw":12.428686},{"c":12.4753,"h":12.49,"l":12.4401,"n":267,"o":12.46,"t":"2026-09-22T16:45:00Z","v":13302,"vw":12.463434},{"c":12.465,"h":12.5,"l":12.45,"n":215,"o":12.49,"t":"2026-09-22T17:00:00Z","v":14844,"vw":12.465824},{"c":12.43,"h":12.45,"l":12.39,"n":361,"o":12.445,"t":"2026-09-22T17:15:00Z","v":11791,"vw":12.42467},{"c":12.45,"h":12.45,"l":12.34,"n":359,"o":12.41,"t":"2026-09-22T17:30:00Z","v":14829,"vw":12.368154},{"c":12.48,"h":12.48,"l":12.41,"n":328,"o":12.43,"t":"2026-09-22T17:45:00Z","v":11751,"vw":12.438382},{"c":12.53,"h":12.55,"l":12.47,"n":598,"o":12.49,"t":"2026-09-22T18:00:00Z","v":40335,"vw":12.504888},{"c":12.51,"h":12.55,"l":12.505,"n":181,"o":12.545,"t":"2026-09-22T18:15:00Z","v":12637,"vw":12.51674},{"c":12.42,"h":12.53,"l":12.42,"n":524,"o":12.52,"t":"2026-09-22T18:30:00Z","v":19255,"vw":12.469089},{"c":12.5,"h":12.5,"l":12.41,"n":386,"o":12.425,"t":"2026-09-22T18:45:00Z","v":17757,"vw":12.441923},{"c":12.5,"h":12.53,"l":12.49,"n":365,"o":12.51,"t":"2026-09-22T19:00:00Z","v":17648,"vw":12.5143},{"c":12.515,"h":12.54,"l":12.48,"n":482,"o":12.52,"t":"2026-09-22T19:15:00Z","v":24574,"vw":12.503644},{"c":12.72,"h":12.72,"l":12.5,"n":862,"o":12.52,"t":"2026-09-22T19:30:00Z","v":93261,"vw":12.614313},{"c":12.82,"h":12.9,"l":12.7,"n":1944,"o":12.72,"t":"2026-09-22T19:45:00Z","v":209892,"vw":12.828273},{"c":12.83,"h":12.83,"l":12.83,"n":19,"o":12.83,"t":"2026-09-22T20:00:00Z","v":100096,"vw":12.83},{"c":12.8301,"h":12.8301,"l":12.83,"n":2,"o":12.83,"t":"2026-09-22T21:00:00Z","v":284,"vw":12.83005},{"c":12.83,"h":12.83,"l":12.83,"n":2,"o":12.83,"t":"2026-09-22T22:30:00Z","v":423,"vw":12.83},{"c":12.74,"h":12.87,"l":12.74,"n":18,"o":12.85,"t":"2026-09-23T12:15:00Z","v":1230,"vw":12.850607},{"c":12.83,"h":13.1,"l":12.83,"n":7,"o":13.1,"t":"2026-09-23T13:15:00Z","v":465,"vw":12.95559},{"c":12.415,"h":12.84,"l":12.3647,"n":212,"o":12.8,"t":"2026-09-23T13:30:00Z","v":50926,"vw":12.663229},{"c":12.47,"h":12.56,"l":12.445,"n":206,"o":12.46,"t":"2026-09-23T13:45:00Z","v":15862,"vw":12.482355},{"c":12.49,"h":12.55,"l":12.43,"n":365,"o":12.44,"t":"2026-09-23T14:00:00Z","v":22502,"vw":12.474393},{"c":12.355,"h":12.49,"l":12.3303,"n":277,"o":12.49,"t":"2026-09-23T14:15:00Z","v":31408,"vw":12.426629},{"c":12.135,"h":12.35,"l":12.13,"n":435,"o":12.35,"t":"2026-09-23T14:30:00Z","v":56235,"vw":12.182056},{"c":11.97,"h":12.14,"l":11.87,"n":496,"o":12.13,"t":"2026-09-23T14:45:00Z","v":45419,"vw":11.977713},{"c":12.02,"h":12.02,"l":11.91,"n":298,"o":11.9899,"t":"2026-09-23T15:00:00Z","v":18935,"vw":11.966858},{"c":12.1,"h":12.15,"l":12.015,"n":437,"o":12.0363,"t":"2026-09-23T15:15:00Z","v":24257,"vw":12.089339},{"c":11.995,"h":12.0458,"l":11.98,"n":266,"o":12.045,"t":"2026-09-23T15:30:00Z","v":9259,"vw":12.014855},{"c":11.81,"h":12.0199,"l":11.75,"n":528,"o":11.995,"t":"2026-09-23T15:45:00Z","v":34455,"vw":11.853304},{"c":11.835,"h":11.85,"l":11.81,"n":238,"o":11.82,"t":"2026-09-23T16:00:00Z","v":15633,"vw":11.828938},{"c":11.775,"h":11.85,"l":11.76,"n":343,"o":11.82,"t":"2026-09-23T16:15:00Z","v":23544,"vw":11.801146},{"c":11.75,"h":11.815,"l":11.75,"n":420,"o":11.775,"t":"2026-09-23T16:30:00Z","v":25084,"vw":11.787868},{"c":11.89,"h":11.92,"l":11.73,"n":470,"o":11.75,"t":"2026-09-23T16:45:00Z","v":36292,"vw":11.822804},{"c":11.88,"h":11.89,"l":11.76,"n":660,"o":11.85,"t":"2026-09-23T17:00:00Z","v":60525,"vw":11.82533},{"c":11.78,"h":11.92,"l":11.75,"n":392,"o":11.88,"t":"2026-09-23T17:15:00Z","v":70985,"vw":11.863517},{"c":11.796,"h":11.85,"l":11.75,"n":358,"o":11.78,"t":"2026-09-23T17:30:00Z","v":44365,"vw":11.795325},{"c":11.72,"h":11.7801,"l":11.72,"n":205,"o":11.78,"t":"2026-09-23T17:45:00Z","v":26930,"vw":11.76078},{"c":11.79,"h":11.82,"l":11.71,"n":473,"o":11.72,"t":"2026-09-23T18:00:00Z","v":63295,"vw":11.760322},{"c":11.79,"h":11.84,"l":11.79,"n":230,"o":11.82,"t":"2026-09-23T18:15:00Z","v":10644,"vw":11.821573},{"c":11.75,"h":11.82,"l":11.72,"n":374,"o":11.79,"t":"2026-09-23T18:30:00Z","v":22474,"vw":11.783629},{"c":11.86,"h":11.87,"l":11.725,"n":471,"o":11.735,"t":"2026-09-23T18:45:00Z","v":59114,"vw":11.776694},{"c":11.84,"h":11.87,"l":11.76,"n":319,"o":11.82,"t":"2026-09-23T19:00:00Z","v":19531,"vw":11.829259},{"c":11.855,"h":11.91,"l":11.81,"n":373,"o":11.86,"t":"2026-09-23T19:15:00Z","v":19429,"vw":11.85841},{"c":11.86,"h":11.88,"l":11.81,"n":554,"o":11.855,"t":"2026-09-23T19:30:00Z","v":36626,"vw":11.84621},{"c":11.9,"h":11.96,"l":11.8,"n":1956,"o":11.86,"t":"2026-09-23T19:45:00Z","v":162304,"vw":11.90553},{"c":11.7,"h":11.92,"l":11.7,"n":16,"o":11.92,"t":"2026-09-23T20:00:00Z","v":149692,"vw":11.916586},{"c":11.92,"h":11.92,"l":11.91,"n":3,"o":11.91,"t":"2026-09-23T20:45:00Z","v":471,"vw":11.913333},{"c":12.361,"h":12.361,"l":12.361,"n":1,"o":12.361,"t":"2026-09-23T21:15:00Z","v":400,"vw":12.361},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-09-24T12:00:00Z","v":200,"vw":11.95},{"c":11.88,"h":11.88,"l":11.88,"n":2,"o":11.88,"t":"2026-09-24T13:15:00Z","v":300,"vw":11.88},{"c":11.63,"h":11.97,"l":11.63,"n":437,"o":11.87,"t":"2026-09-24T13:30:00Z","v":48479,"vw":11.801543},{"c":11.445,"h":11.67,"l":11.42,"n":770,"o":11.62,"t":"2026-09-24T13:45:00Z","v":99488,"vw":11.538281},{"c":11.43,"h":11.48,"l":11.36,"n":365,"o":11.4,"t":"2026-09-24T14:00:00Z","v":26562,"vw":11.400138},{"c":11.36,"h":11.44,"l":11.25,"n":545,"o":11.44,"t":"2026-09-24T14:15:00Z","v":59576,"vw":11.345912},{"c":11.36,"h":11.4,"l":11.3,"n":415,"o":11.345,"t":"2026-09-24T14:30:00Z","v":35689,"vw":11.351795},{"c":11.24,"h":11.36,"l":11.23,"n":629,"o":11.36,"t":"2026-09-24T14:45:00Z","v":33340,"vw":11.287142},{"c":11.235,"h":11.278,"l":11.21,"n":389,"o":11.26,"t":"2026-09-24T15:00:00Z","v":23594,"vw":11.245336},{"c":11.24,"h":11.3,"l":11.225,"n":526,"o":11.28,"t":"2026-09-24T15:15:00Z","v":33686,"vw":11.258153},{"c":11.22,"h":11.2599,"l":11.185,"n":358,"o":11.2449,"t":"2026-09-24T15:30:00Z","v":43748,"vw":11.208999},{"c":11.36,"h":11.36,"l":11.225,"n":517,"o":11.23,"t":"2026-09-24T15:45:00Z","v":57603,"vw":11.308942},{"c":11.215,"h":11.33,"l":11.21,"n":382,"o":11.32,"t":"2026-09-24T16:00:00Z","v":49544,"vw":11.291326},{"c":11.44,"h":11.48,"l":11.22,"n":658,"o":11.22,"t":"2026-09-24T16:15:00Z","v":27782,"vw":11.419015},{"c":11.445,"h":11.49,"l":11.355,"n":467,"o":11.44,"t":"2026-09-24T16:30:00Z","v":17096,"vw":11.417794},{"c":11.515,"h":11.515,"l":11.42,"n":410,"o":11.42,"t":"2026-09-24T16:45:00Z","v":25097,"vw":11.446546},{"c":11.59,"h":11.61,"l":11.495,"n":432,"o":11.5,"t":"2026-09-24T17:00:00Z","v":14641,"vw":11.559552},{"c":11.54,"h":11.58,"l":11.515,"n":409,"o":11.58,"t":"2026-09-24T17:15:00Z","v":17130,"vw":11.542423},{"c":11.56,"h":11.59,"l":11.45,"n":491,"o":11.54,"t":"2026-09-24T17:30:00Z","v":50591,"vw":11.538348},{"c":11.4,"h":11.56,"l":11.3447,"n":480,"o":11.56,"t":"2026-09-24T17:45:00Z","v":53207,"vw":11.43831},{"c":11.5,"h":11.54,"l":11.35,"n":489,"o":11.39,"t":"2026-09-24T18:00:00Z","v":34935,"vw":11.405327},{"c":11.6,"h":11.6,"l":11.46,"n":478,"o":11.515,"t":"2026-09-24T18:15:00Z","v":42904,"vw":11.529079},{"c":11.71,"h":11.84,"l":11.59,"n":728,"o":11.61,"t":"2026-09-24T18:30:00Z","v":116724,"vw":11.718779},{"c":11.735,"h":11.77,"l":11.73,"n":428,"o":11.73,"t":"2026-09-24T18:45:00Z","v":27819,"vw":11.745233},{"c":11.71,"h":11.79,"l":11.71,"n":627,"o":11.74,"t":"2026-09-24T19:00:00Z","v":38272,"vw":11.749305},{"c":11.68,"h":11.685,"l":11.62,"n":492,"o":11.68,"t":"2026-09-24T19:15:00Z","v":40364,"vw":11.661081},{"c":11.68,"h":11.73,"l":11.67,"n":660,"o":11.68,"t":"2026-09-24T19:30:00Z","v":68845,"vw":11.702178},{"c":11.705,"h":11.79,"l":11.615,"n":2254,"o":11.68,"t":"2026-09-24T19:45:00Z","v":268033,"vw":11.681577},{"c":11.7,"h":11.7,"l":11.7,"n":19,"o":11.7,"t":"2026-09-24T20:00:00Z","v":164712,"vw":11.7},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-09-24T20:45:00Z","v":172,"vw":11.71},{"c":12.1663,"h":12.1663,"l":12.1663,"n":1,"o":12.1663,"t":"2026-09-25T11:30:00Z","v":100,"vw":12.1663},{"c":12.1285,"h":12.1285,"l":12.1285,"n":1,"o":12.1285,"t":"2026-09-25T12:00:00Z","v":100,"vw":12.1285},{"c":11.7,"h":11.8,"l":11.69,"n":120,"o":11.7,"t":"2026-09-25T13:00:00Z","v":11205,"vw":11.754451},{"c":11.416,"h":11.9899,"l":11.35,"n":627,"o":11.78,"t":"2026-09-25T13:30:00Z","v":163122,"vw":11.671285},{"c":11.33,"h":11.45,"l":11.2,"n":581,"o":11.41,"t":"2026-09-25T13:45:00Z","v":72610,"vw":11.36436},{"c":11.225,"h":11.3599,"l":11.2,"n":606,"o":11.32,"t":"2026-09-25T14:00:00Z","v":71692,"vw":11.291725},{"c":11.06,"h":11.22,"l":11.0492,"n":680,"o":11.21,"t":"2026-09-25T14:15:00Z","v":48351,"vw":11.139914},{"c":10.99,"h":11.0895,"l":10.98,"n":602,"o":11.065,"t":"2026-09-25T14:30:00Z","v":46682,"vw":11.020219},{"c":11.19,"h":11.22,"l":10.985,"n":724,"o":10.985,"t":"2026-09-25T14:45:00Z","v":41831,"vw":11.086685},{"c":11.225,"h":11.27,"l":11.17,"n":482,"o":11.18,"t":"2026-09-25T15:00:00Z","v":24930,"vw":11.226207},{"c":11.08,"h":11.23,"l":11.075,"n":541,"o":11.23,"t":"2026-09-25T15:15:00Z","v":39685,"vw":11.150781},{"c":11.17,"h":11.22,"l":11.1,"n":636,"o":11.1,"t":"2026-09-25T15:30:00Z","v":29826,"vw":11.16565},{"c":11.17,"h":11.185,"l":11.08,"n":615,"o":11.15,"t":"2026-09-25T15:45:00Z","v":41097,"vw":11.127205},{"c":11.15,"h":11.23,"l":11.14,"n":695,"o":11.16,"t":"2026-09-25T16:00:00Z","v":75952,"vw":11.18721},{"c":10.94,"h":11.17,"l":10.9,"n":708,"o":11.15,"t":"2026-09-25T16:15:00Z","v":71750,"vw":11.024734},{"c":10.98,"h":11.02,"l":10.89,"n":918,"o":10.96,"t":"2026-09-25T16:30:00Z","v":83779,"vw":10.948866},{"c":10.98,"h":11.02,"l":10.945,"n":470,"o":10.97,"t":"2026-09-25T16:45:00Z","v":31057,"vw":10.980122},{"c":10.89,"h":10.98,"l":10.88,"n":753,"o":10.97,"t":"2026-09-25T17:00:00Z","v":83737,"vw":10.931208},{"c":10.885,"h":10.91,"l":10.82,"n":1329,"o":10.9,"t":"2026-09-25T17:15:00Z","v":146990,"vw":10.862115},{"c":10.91,"h":10.97,"l":10.885,"n":480,"o":10.89,"t":"2026-09-25T17:30:00Z","v":36423,"vw":10.928255},{"c":10.91,"h":10.93,"l":10.87,"n":488,"o":10.915,"t":"2026-09-25T17:45:00Z","v":33244,"vw":10.899714},{"c":10.88,"h":10.91,"l":10.85,"n":476,"o":10.91,"t":"2026-09-25T18:00:00Z","v":32929,"vw":10.883512},{"c":11.06,"h":11.09,"l":10.86,"n":714,"o":10.87,"t":"2026-09-25T18:15:00Z","v":51131,"vw":10.952498},{"c":11.06,"h":11.08,"l":11,"n":838,"o":11.05,"t":"2026-09-25T18:30:00Z","v":44289,"vw":11.037643},{"c":11.05,"h":11.115,"l":11.05,"n":815,"o":11.07,"t":"2026-09-25T18:45:00Z","v":60918,"vw":11.086189},{"c":11.185,"h":11.185,"l":11.05,"n":776,"o":11.065,"t":"2026-09-25T19:00:00Z","v":48317,"vw":11.119662},{"c":11.135,"h":11.175,"l":11.12,"n":691,"o":11.17,"t":"2026-09-25T19:15:00Z","v":36788,"vw":11.150856},{"c":11.165,"h":11.18,"l":11.115,"n":974,"o":11.135,"t":"2026-09-25T19:30:00Z","v":81509,"vw":11.14623},{"c":10.98,"h":11.175,"l":10.95,"n":2277,"o":11.16,"t":"2026-09-25T19:45:00Z","v":179744,"vw":11.038535},{"c":10.97,"h":10.97,"l":10.97,"n":15,"o":10.97,"t":"2026-09-25T20:00:00Z","v":124594,"vw":10.97},{"c":10.9218,"h":10.9218,"l":10.9218,"n":1,"o":10.9218,"t":"2026-09-25T21:15:00Z","v":300,"vw":10.9218},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-09-25T22:30:00Z","v":175,"vw":11.08},{"c":11.2,"h":11.2,"l":11.06,"n":2,"o":11.06,"t":"2026-09-28T12:00:00Z","v":448,"vw":11.138125},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-09-28T12:30:00Z","v":300,"vw":11.27},{"c":11.27,"h":11.27,"l":11.27,"n":1,"o":11.27,"t":"2026-09-28T12:45:00Z","v":360,"vw":11.27},{"c":10.886,"h":10.955,"l":10.7,"n":365,"o":10.82,"t":"2026-09-28T13:30:00Z","v":56074,"vw":10.8318},{"c":10.9,"h":10.916,"l":10.835,"n":297,"o":10.886,"t":"2026-09-28T13:45:00Z","v":23310,"vw":10.868335},{"c":11.03,"h":11.06,"l":10.88,"n":374,"o":10.925,"t":"2026-09-28T14:00:00Z","v":33356,"vw":10.963483},{"c":11.3,"h":11.3,"l":11.01,"n":444,"o":11.04,"t":"2026-09-28T14:15:00Z","v":63717,"vw":11.150536},{"c":11.2,"h":11.31,"l":11.145,"n":312,"o":11.255,"t":"2026-09-28T14:30:00Z","v":25602,"vw":11.231025},{"c":11.305,"h":11.37,"l":11.2,"n":333,"o":11.2,"t":"2026-09-28T14:45:00Z","v":29069,"vw":11.316364},{"c":11.2,"h":11.315,"l":11.13,"n":246,"o":11.305,"t":"2026-09-28T15:00:00Z","v":21747,"vw":11.249613},{"c":11.215,"h":11.24,"l":11.15,"n":418,"o":11.19,"t":"2026-09-28T15:15:00Z","v":22987,"vw":11.183701},{"c":11.325,"h":11.325,"l":11.225,"n":286,"o":11.225,"t":"2026-09-28T15:30:00Z","v":19577,"vw":11.268376},{"c":11.38,"h":11.39,"l":11.285,"n":249,"o":11.325,"t":"2026-09-28T15:45:00Z","v":19163,"vw":11.328252},{"c":11.415,"h":11.46,"l":11.4,"n":279,"o":11.42,"t":"2026-09-28T16:00:00Z","v":21309,"vw":11.435219},{"c":11.4925,"h":11.53,"l":11.4125,"n":450,"o":11.4125,"t":"2026-09-28T16:15:00Z","v":30492,"vw":11.47238},{"c":11.485,"h":11.52,"l":11.45,"n":277,"o":11.45,"t":"2026-09-28T16:30:00Z","v":13923,"vw":11.492368},{"c":11.44,"h":11.49,"l":11.4,"n":282,"o":11.485,"t":"2026-09-28T16:45:00Z","v":14105,"vw":11.433359},{"c":11.53,"h":11.57,"l":11.41,"n":471,"o":11.44,"t":"2026-09-28T17:00:00Z","v":18694,"vw":11.473738},{"c":11.655,"h":11.71,"l":11.52,"n":460,"o":11.535,"t":"2026-09-28T17:15:00Z","v":28665,"vw":11.630151},{"c":11.645,"h":11.69,"l":11.63,"n":549,"o":11.655,"t":"2026-09-28T17:30:00Z","v":34494,"vw":11.672785},{"c":11.65,"h":11.66,"l":11.63,"n":282,"o":11.66,"t":"2026-09-28T17:45:00Z","v":11789,"vw":11.641347},{"c":11.685,"h":11.7,"l":11.622,"n":375,"o":11.66,"t":"2026-09-28T18:00:00Z","v":16787,"vw":11.670084},{"c":11.63,"h":11.695,"l":11.63,"n":436,"o":11.685,"t":"2026-09-28T18:15:00Z","v":21663,"vw":11.670358},{"c":11.64,"h":11.645,"l":11.58,"n":445,"o":11.63,"t":"2026-09-28T18:30:00Z","v":24183,"vw":11.620749},{"c":11.82,"h":11.84,"l":11.62,"n":617,"o":11.635,"t":"2026-09-28T18:45:00Z","v":53119,"vw":11.720068},{"c":11.77,"h":11.8369,"l":11.77,"n":453,"o":11.82,"t":"2026-09-28T19:00:00Z","v":17852,"vw":11.806389},{"c":11.68,"h":11.8,"l":11.66,"n":651,"o":11.78,"t":"2026-09-28T19:15:00Z","v":39998,"vw":11.714206},{"c":11.55,"h":11.67,"l":11.55,"n":867,"o":11.67,"t":"2026-09-28T19:30:00Z","v":55707,"vw":11.609429},{"c":11.48,"h":11.555,"l":11.41,"n":1970,"o":11.555,"t":"2026-09-28T19:45:00Z","v":125757,"vw":11.466335},{"c":11.31,"h":11.47,"l":11.31,"n":19,"o":11.47,"t":"2026-09-28T20:00:00Z","v":137259,"vw":11.46988},{"c":11.3615,"h":11.3615,"l":11.3615,"n":1,"o":11.3615,"t":"2026-09-28T21:00:00Z","v":100,"vw":11.3615},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-09-28T22:30:00Z","v":233,"vw":11.58},{"c":11.42,"h":11.5,"l":11.35,"n":60,"o":11.35,"t":"2026-09-29T08:00:00Z","v":6954,"vw":11.426217},{"c":11.56,"h":11.56,"l":11.54,"n":30,"o":11.55,"t":"2026-09-29T08:15:00Z","v":2410,"vw":11.551103},{"c":11.45,"h":11.45,"l":11.45,"n":10,"o":11.45,"t":"2026-09-29T09:15:00Z","v":1059,"vw":11.45},{"c":11.58,"h":11.58,"l":11.58,"n":2,"o":11.58,"t":"2026-09-29T10:00:00Z","v":120,"vw":11.58},{"c":12.18,"h":12.84,"l":9.6,"n":1344,"o":11.7,"t":"2026-09-29T11:00:00Z","v":165610,"vw":11.854183},{"c":11.2422,"h":12.59,"l":11.22,"n":242,"o":12.1112,"t":"2026-09-29T11:15:00Z","v":44205,"vw":11.918348},{"c":11.16,"h":11.77,"l":11,"n":52,"o":11.38,"t":"2026-09-29T11:30:00Z","v":14467,"vw":11.555688},{"c":11.62,"h":11.83,"l":11.17,"n":133,"o":11.7,"t":"2026-09-29T11:45:00Z","v":28072,"vw":11.668187},{"c":11.51,"h":11.6706,"l":11.5,"n":33,"o":11.5,"t":"2026-09-29T12:00:00Z","v":10522,"vw":11.578495},{"c":11.46,"h":11.7,"l":11.4,"n":197,"o":11.7,"t":"2026-09-29T12:15:00Z","v":12448,"vw":11.516062},{"c":11.78,"h":11.79,"l":11.65,"n":27,"o":11.79,"t":"2026-09-29T12:30:00Z","v":11544,"vw":11.730691},{"c":11.98,"h":12.24,"l":11.65,"n":626,"o":11.78,"t":"2026-09-29T12:45:00Z","v":93021,"vw":11.951286},{"c":11.6,"h":11.99,"l":11.5,"n":251,"o":11.95,"t":"2026-09-29T13:00:00Z","v":62721,"vw":11.657986},{"c":11.59,"h":11.64,"l":11.31,"n":642,"o":11.56,"t":"2026-09-29T13:15:00Z","v":81352,"vw":11.530426},{"c":10.945,"h":11.848,"l":10.85,"n":4016,"o":11.61,"t":"2026-09-29T13:30:00Z","v":733339,"vw":11.397756},{"c":10.6502,"h":10.96,"l":10.17,"n":3300,"o":10.91,"t":"2026-09-29T13:45:00Z","v":444185,"vw":10.509096},{"c":10.5,"h":10.6793,"l":10.255,"n":3518,"o":10.62,"t":"2026-09-29T14:00:00Z","v":316521,"vw":10.399408},{"c":10.29,"h":10.6,"l":10.28,"n":2547,"o":10.5,"t":"2026-09-29T14:15:00Z","v":197787,"vw":10.41084},{"c":10.3,"h":10.35,"l":10.195,"n":3266,"o":10.29,"t":"2026-09-29T14:30:00Z","v":326002,"vw":10.267584},{"c":10.29,"h":10.3084,"l":10.105,"n":2401,"o":10.27,"t":"2026-09-29T14:45:00Z","v":213009,"vw":10.19554},{"c":10.2481,"h":10.3499,"l":10.19,"n":1312,"o":10.26,"t":"2026-09-29T15:00:00Z","v":146878,"vw":10.266704},{"c":10.14,"h":10.28,"l":10.07,"n":1411,"o":10.245,"t":"2026-09-29T15:15:00Z","v":153325,"vw":10.201023},{"c":10.16,"h":10.23,"l":10.12,"n":993,"o":10.135,"t":"2026-09-29T15:30:00Z","v":119438,"vw":10.160025},{"c":10.49,"h":10.5,"l":10.16,"n":1522,"o":10.16,"t":"2026-09-29T15:45:00Z","v":138096,"vw":10.350496},{"c":10.42,"h":10.5,"l":10.39,"n":1061,"o":10.49,"t":"2026-09-29T16:00:00Z","v":95652,"vw":10.436586},{"c":10.3201,"h":10.47,"l":10.32,"n":1069,"o":10.42,"t":"2026-09-29T16:15:00Z","v":79396,"vw":10.396646},{"c":10.22,"h":10.325,"l":10.15,"n":1075,"o":10.325,"t":"2026-09-29T16:30:00Z","v":122619,"vw":10.22918},{"c":10.25,"h":10.3399,"l":10.2,"n":1276,"o":10.235,"t":"2026-09-29T16:45:00Z","v":136152,"vw":10.260326},{"c":10.34,"h":10.37,"l":10.235,"n":1251,"o":10.25,"t":"2026-09-29T17:00:00Z","v":106567,"vw":10.317729},{"c":10.15,"h":10.34,"l":10.13,"n":1247,"o":10.34,"t":"2026-09-29T17:15:00Z","v":129306,"vw":10.210737},{"c":10.21,"h":10.3,"l":10.13,"n":1221,"o":10.145,"t":"2026-09-29T17:30:00Z","v":107890,"vw":10.191233},{"c":10.155,"h":10.27,"l":10.14,"n":1038,"o":10.22,"t":"2026-09-29T17:45:00Z","v":88405,"vw":10.199472},{"c":10.38,"h":10.38,"l":10.16,"n":1202,"o":10.16,"t":"2026-09-29T18:00:00Z","v":94313,"vw":10.313303},{"c":10.39,"h":10.53,"l":10.34,"n":1330,"o":10.37,"t":"2026-09-29T18:15:00Z","v":122156,"vw":10.463168},{"c":10.35,"h":10.4,"l":10.31,"n":976,"o":10.39,"t":"2026-09-29T18:30:00Z","v":61663,"vw":10.346587},{"c":10.52,"h":10.52,"l":10.345,"n":1353,"o":10.345,"t":"2026-09-29T18:45:00Z","v":109189,"vw":10.436487},{"c":10.69,"h":10.755,"l":10.51,"n":1143,"o":10.51,"t":"2026-09-29T19:00:00Z","v":115102,"vw":10.649827},{"c":10.62,"h":10.77,"l":10.62,"n":1187,"o":10.69,"t":"2026-09-29T19:15:00Z","v":95784,"vw":10.703182},{"c":10.43,"h":10.6201,"l":10.39,"n":2252,"o":10.6201,"t":"2026-09-29T19:30:00Z","v":194695,"vw":10.507864},{"c":10.54,"h":10.59,"l":10.42,"n":3909,"o":10.435,"t":"2026-09-29T19:45:00Z","v":406471,"vw":10.52336},{"c":10.5966,"h":10.6,"l":10.54,"n":11,"o":10.54,"t":"2026-09-29T20:00:00Z","v":360666,"vw":10.540314},{"c":10.5992,"h":10.5992,"l":10.5992,"n":1,"o":10.5992,"t":"2026-09-29T20:15:00Z","v":100,"vw":10.5992},{"c":10.54,"h":10.5969,"l":10.54,"n":2,"o":10.5969,"t":"2026-09-29T20:30:00Z","v":6768,"vw":10.556814},{"c":10.5999,"h":10.5999,"l":10.5999,"n":1,"o":10.5999,"t":"2026-09-29T21:00:00Z","v":1000,"vw":10.5999},{"c":10.58,"h":10.58,"l":10.58,"n":4,"o":10.58,"t":"2026-09-29T22:15:00Z","v":499,"vw":10.58},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-09-29T23:15:00Z","v":100,"vw":10.58},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-09-29T23:45:00Z","v":100,"vw":10.58},{"c":10.69,"h":10.69,"l":10.69,"n":3,"o":10.69,"t":"2026-09-30T08:00:00Z","v":1016,"vw":10.69},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-30T09:15:00Z","v":200,"vw":10.3},{"c":10.55,"h":10.57,"l":10.55,"n":2,"o":10.57,"t":"2026-09-30T11:00:00Z","v":2250,"vw":10.552222},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-09-30T12:15:00Z","v":190,"vw":10.61},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-09-30T12:30:00Z","v":150,"vw":10.61},{"c":10.56,"h":10.56,"l":10.56,"n":6,"o":10.56,"t":"2026-09-30T13:00:00Z","v":646,"vw":10.56},{"c":10.5501,"h":10.5501,"l":10.55,"n":7,"o":10.55,"t":"2026-09-30T13:15:00Z","v":512,"vw":10.55005},{"c":10.66,"h":10.77,"l":10.51,"n":608,"o":10.61,"t":"2026-09-30T13:30:00Z","v":102377,"vw":10.642705},{"c":10.99,"h":10.9995,"l":10.62,"n":818,"o":10.62,"t":"2026-09-30T13:45:00Z","v":90061,"vw":10.796006},{"c":11.18,"h":11.25,"l":10.85,"n":2059,"o":11,"t":"2026-09-30T14:00:00Z","v":232769,"vw":11.057846},{"c":10.89,"h":11.2,"l":10.88,"n":1181,"o":11.18,"t":"2026-09-30T14:15:00Z","v":133114,"vw":11.0642},{"c":10.93,"h":11,"l":10.83,"n":603,"o":10.88,"t":"2026-09-30T14:30:00Z","v":56960,"vw":10.90944},{"c":10.985,"h":11.03,"l":10.93,"n":552,"o":10.96,"t":"2026-09-30T14:45:00Z","v":37364,"vw":10.976012},{"c":10.93,"h":11.06,"l":10.91,"n":837,"o":10.9801,"t":"2026-09-30T15:00:00Z","v":72368,"vw":10.98915},{"c":10.93,"h":10.95,"l":10.86,"n":772,"o":10.91,"t":"2026-09-30T15:15:00Z","v":48786,"vw":10.903479},{"c":10.78,"h":10.9898,"l":10.67,"n":1046,"o":10.92,"t":"2026-09-30T15:30:00Z","v":104410,"vw":10.79149},{"c":10.825,"h":10.84,"l":10.72,"n":484,"o":10.78,"t":"2026-09-30T15:45:00Z","v":25734,"vw":10.778812},{"c":10.68,"h":10.81,"l":10.66,"n":1148,"o":10.81,"t":"2026-09-30T16:00:00Z","v":97179,"vw":10.740306},{"c":10.59,"h":10.69,"l":10.58,"n":561,"o":10.68,"t":"2026-09-30T16:15:00Z","v":47970,"vw":10.656811},{"c":10.53,"h":10.6499,"l":10.525,"n":641,"o":10.595,"t":"2026-09-30T16:30:00Z","v":29997,"vw":10.57348},{"c":10.515,"h":10.545,"l":10.5,"n":592,"o":10.525,"t":"2026-09-30T16:45:00Z","v":39933,"vw":10.516646},{"c":10.485,"h":10.53,"l":10.48,"n":452,"o":10.515,"t":"2026-09-30T17:00:00Z","v":41585,"vw":10.494898},{"c":10.465,"h":10.495,"l":10.4402,"n":642,"o":10.485,"t":"2026-09-30T17:15:00Z","v":56062,"vw":10.4698},{"c":10.49,"h":10.51,"l":10.465,"n":724,"o":10.465,"t":"2026-09-30T17:30:00Z","v":32322,"vw":10.487256},{"c":10.45,"h":10.52,"l":10.43,"n":729,"o":10.49,"t":"2026-09-30T17:45:00Z","v":50419,"vw":10.481199},{"c":10.42,"h":10.45,"l":10.3925,"n":654,"o":10.44,"t":"2026-09-30T18:00:00Z","v":36018,"vw":10.423877},{"c":10.5,"h":10.51,"l":10.41,"n":645,"o":10.41,"t":"2026-09-30T18:15:00Z","v":52600,"vw":10.469815},{"c":10.46,"h":10.545,"l":10.46,"n":638,"o":10.5,"t":"2026-09-30T18:30:00Z","v":54281,"vw":10.505294},{"c":10.475,"h":10.505,"l":10.47,"n":499,"o":10.47,"t":"2026-09-30T18:45:00Z","v":41767,"vw":10.491021},{"c":10.555,"h":10.555,"l":10.4401,"n":862,"o":10.475,"t":"2026-09-30T19:00:00Z","v":50337,"vw":10.492611},{"c":10.51,"h":10.565,"l":10.475,"n":962,"o":10.555,"t":"2026-09-30T19:15:00Z","v":56728,"vw":10.51714},{"c":10.505,"h":10.57,"l":10.4925,"n":942,"o":10.51,"t":"2026-09-30T19:30:00Z","v":70563,"vw":10.534447},{"c":10.405,"h":10.52,"l":10.4,"n":3219,"o":10.505,"t":"2026-09-30T19:45:00Z","v":282051,"vw":10.447601},{"c":10.4,"h":10.405,"l":10.4,"n":33,"o":10.405,"t":"2026-09-30T20:00:00Z","v":437592,"vw":10.404981},{"c":10.3997,"h":10.3997,"l":10.3997,"n":1,"o":10.3997,"t":"2026-09-30T20:45:00Z","v":200,"vw":10.3997},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-09-30T21:00:00Z","v":100,"vw":10.39},{"c":10.25,"h":10.32,"l":10.2,"n":42,"o":10.32,"t":"2026-09-30T21:15:00Z","v":11884,"vw":10.230365},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-30T21:45:00Z","v":100,"vw":10.3},{"c":10.3003,"h":10.31,"l":10.3003,"n":2,"o":10.31,"t":"2026-09-30T22:45:00Z","v":346,"vw":10.30515},{"c":10.3,"h":10.5,"l":10.3,"n":35,"o":10.38,"t":"2026-10-01T13:15:00Z","v":3441,"vw":10.409459},{"c":10.18,"h":10.29,"l":10.07,"n":560,"o":10.25,"t":"2026-10-01T13:30:00Z","v":94737,"vw":10.176612},{"c":10.065,"h":10.17,"l":10.04,"n":530,"o":10.17,"t":"2026-10-01T13:45:00Z","v":42694,"vw":10.115559},{"c":10.11,"h":10.1587,"l":9.9,"n":904,"o":10.0845,"t":"2026-10-01T14:00:00Z","v":120941,"vw":10.040253},{"c":9.92,"h":10.155,"l":9.91,"n":511,"o":10.11,"t":"2026-10-01T14:15:00Z","v":45113,"vw":10.032067},{"c":9.9087,"h":9.985,"l":9.86,"n":783,"o":9.92,"t":"2026-10-01T14:30:00Z","v":146787,"vw":9.905877},{"c":9.925,"h":9.96,"l":9.86,"n":445,"o":9.87,"t":"2026-10-01T14:45:00Z","v":49621,"vw":9.917921},{"c":9.99,"h":9.99,"l":9.86,"n":542,"o":9.925,"t":"2026-10-01T15:00:00Z","v":50718,"vw":9.941673},{"c":10.105,"h":10.18,"l":9.985,"n":358,"o":9.985,"t":"2026-10-01T15:15:00Z","v":19057,"vw":10.101344},{"c":10.125,"h":10.19,"l":10.03,"n":433,"o":10.09,"t":"2026-10-01T15:30:00Z","v":27363,"vw":10.089412},{"c":10.19,"h":10.2,"l":10.11,"n":391,"o":10.13,"t":"2026-10-01T15:45:00Z","v":21283,"vw":10.153307},{"c":10.11,"h":10.22,"l":10.11,"n":372,"o":10.19,"t":"2026-10-01T16:00:00Z","v":26603,"vw":10.182217},{"c":10.18,"h":10.2,"l":10.1,"n":367,"o":10.11,"t":"2026-10-01T16:15:00Z","v":19008,"vw":10.151973},{"c":10.235,"h":10.28,"l":10.18,"n":400,"o":10.18,"t":"2026-10-01T16:30:00Z","v":27009,"vw":10.232156},{"c":10.29,"h":10.3,"l":10.2266,"n":305,"o":10.2266,"t":"2026-10-01T16:45:00Z","v":18637,"vw":10.269339},{"c":10.335,"h":10.34,"l":10.27,"n":270,"o":10.28,"t":"2026-10-01T17:00:00Z","v":15183,"vw":10.304304},{"c":10.42,"h":10.42,"l":10.32,"n":348,"o":10.33,"t":"2026-10-01T17:15:00Z","v":19441,"vw":10.347598},{"c":10.425,"h":10.475,"l":10.395,"n":533,"o":10.44,"t":"2026-10-01T17:30:00Z","v":51448,"vw":10.426502},{"c":10.35,"h":10.445,"l":10.34,"n":716,"o":10.425,"t":"2026-10-01T17:45:00Z","v":81779,"vw":10.406708},{"c":10.31,"h":10.4,"l":10.26,"n":910,"o":10.355,"t":"2026-10-01T18:00:00Z","v":66587,"vw":10.339967},{"c":10.265,"h":10.36,"l":10.265,"n":357,"o":10.32,"t":"2026-10-01T18:15:00Z","v":29768,"vw":10.336102},{"c":10.175,"h":10.27,"l":10.175,"n":390,"o":10.265,"t":"2026-10-01T18:30:00Z","v":36900,"vw":10.245751},{"c":10.14,"h":10.17,"l":10.125,"n":401,"o":10.17,"t":"2026-10-01T18:45:00Z","v":19230,"vw":10.146405},{"c":10.15,"h":10.15,"l":10.08,"n":408,"o":10.145,"t":"2026-10-01T19:00:00Z","v":28481,"vw":10.111284},{"c":10.23,"h":10.28,"l":10.145,"n":576,"o":10.15,"t":"2026-10-01T19:15:00Z","v":53190,"vw":10.232359},{"c":10.21,"h":10.27,"l":10.21,"n":806,"o":10.24,"t":"2026-10-01T19:30:00Z","v":61256,"vw":10.245822},{"c":10.23,"h":10.34,"l":10.19,"n":2128,"o":10.21,"t":"2026-10-01T19:45:00Z","v":224674,"vw":10.241607},{"c":10.23,"h":10.25,"l":10.23,"n":20,"o":10.23,"t":"2026-10-01T20:00:00Z","v":180475,"vw":10.230012},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-01T20:30:00Z","v":2167,"vw":10.23},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-02T11:45:00Z","v":188,"vw":10.25},{"c":10.4,"h":10.7,"l":10.27,"n":69,"o":10.7,"t":"2026-10-02T13:00:00Z","v":8331,"vw":10.395251},{"c":10.23,"h":10.36,"l":10.23,"n":14,"o":10.36,"t":"2026-10-02T13:15:00Z","v":2258,"vw":10.287107},{"c":10.18,"h":10.3699,"l":10.13,"n":439,"o":10.35,"t":"2026-10-02T13:30:00Z","v":93982,"vw":10.289151},{"c":10.22,"h":10.24,"l":10.15,"n":163,"o":10.21,"t":"2026-10-02T13:45:00Z","v":12058,"vw":10.201099},{"c":10.32,"h":10.37,"l":10.19,"n":339,"o":10.21,"t":"2026-10-02T14:00:00Z","v":35934,"vw":10.276209},{"c":10.29,"h":10.34,"l":10.215,"n":229,"o":10.33,"t":"2026-10-02T14:15:00Z","v":30984,"vw":10.277755},{"c":10.2,"h":10.28,"l":10.19,"n":263,"o":10.24,"t":"2026-10-02T14:30:00Z","v":12616,"vw":10.235288},{"c":10.305,"h":10.31,"l":10.2,"n":345,"o":10.2,"t":"2026-10-02T14:45:00Z","v":20098,"vw":10.262831},{"c":10.12,"h":10.305,"l":10.09,"n":470,"o":10.305,"t":"2026-10-02T15:00:00Z","v":27340,"vw":10.195678},{"c":10.05,"h":10.125,"l":10.03,"n":596,"o":10.125,"t":"2026-10-02T15:15:00Z","v":38886,"vw":10.070938},{"c":9.98,"h":10.08,"l":9.97,"n":1020,"o":10.07,"t":"2026-10-02T15:30:00Z","v":164719,"vw":10.006447},{"c":9.99,"h":10.03,"l":9.9601,"n":572,"o":9.975,"t":"2026-10-02T15:45:00Z","v":108240,"vw":9.982077},{"c":10.02,"h":10.06,"l":10,"n":351,"o":10.01,"t":"2026-10-02T16:00:00Z","v":21310,"vw":10.015893},{"c":10.03,"h":10.05,"l":10.01,"n":301,"o":10.03,"t":"2026-10-02T16:15:00Z","v":12351,"vw":10.030809},{"c":10.02,"h":10.05,"l":10.02,"n":263,"o":10.03,"t":"2026-10-02T16:30:00Z","v":12122,"vw":10.034594},{"c":9.97,"h":10.02,"l":9.95,"n":427,"o":10.02,"t":"2026-10-02T16:45:00Z","v":27328,"vw":9.988974},{"c":9.98,"h":10.01,"l":9.9721,"n":286,"o":9.9721,"t":"2026-10-02T17:00:00Z","v":14581,"vw":9.989292},{"c":9.85,"h":9.995,"l":9.83,"n":439,"o":9.9775,"t":"2026-10-02T17:15:00Z","v":31006,"vw":9.900681},{"c":9.78,"h":9.88,"l":9.78,"n":492,"o":9.855,"t":"2026-10-02T17:30:00Z","v":53986,"vw":9.830258},{"c":9.66,"h":9.81,"l":9.66,"n":830,"o":9.795,"t":"2026-10-02T17:45:00Z","v":118906,"vw":9.733108},{"c":9.78,"h":9.78,"l":9.63,"n":800,"o":9.68,"t":"2026-10-02T18:00:00Z","v":153185,"vw":9.689198},{"c":9.67,"h":9.81,"l":9.62,"n":741,"o":9.74,"t":"2026-10-02T18:15:00Z","v":83045,"vw":9.71791},{"c":9.64,"h":9.7,"l":9.64,"n":500,"o":9.665,"t":"2026-10-02T18:30:00Z","v":22315,"vw":9.676729},{"c":9.6,"h":9.665,"l":9.57,"n":863,"o":9.66,"t":"2026-10-02T18:45:00Z","v":54880,"vw":9.6104},{"c":9.49,"h":9.6,"l":9.49,"n":780,"o":9.59,"t":"2026-10-02T19:00:00Z","v":57953,"vw":9.550591},{"c":9.59,"h":9.625,"l":9.48,"n":1174,"o":9.49,"t":"2026-10-02T19:15:00Z","v":151421,"vw":9.57093},{"c":9.61,"h":9.675,"l":9.57,"n":1552,"o":9.59,"t":"2026-10-02T19:30:00Z","v":134316,"vw":9.621383},{"c":9.67,"h":9.7,"l":9.575,"n":4183,"o":9.6,"t":"2026-10-02T19:45:00Z","v":426778,"vw":9.653955},{"c":9.71,"h":9.7223,"l":9.68,"n":30,"o":9.68,"t":"2026-10-02T20:00:00Z","v":494637,"vw":9.680059},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-02T20:30:00Z","v":1000,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-02T21:00:00Z","v":209,"vw":9.68},{"c":9.529,"h":9.529,"l":9.529,"n":1,"o":9.529,"t":"2026-10-02T21:45:00Z","v":240,"vw":9.529},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-10-05T09:15:00Z","v":482,"vw":9.5},{"c":9.65,"h":9.75,"l":9.65,"n":6,"o":9.75,"t":"2026-10-05T11:00:00Z","v":2400,"vw":9.664163},{"c":9.72,"h":9.726,"l":9.534,"n":43,"o":9.7,"t":"2026-10-05T13:15:00Z","v":3785,"vw":9.681353},{"c":9.655,"h":9.86,"l":9.6325,"n":454,"o":9.71,"t":"2026-10-05T13:30:00Z","v":76858,"vw":9.744772},{"c":9.63,"h":9.71,"l":9.55,"n":739,"o":9.63,"t":"2026-10-05T13:45:00Z","v":70819,"vw":9.602728},{"c":9.66,"h":9.755,"l":9.6,"n":832,"o":9.62,"t":"2026-10-05T14:00:00Z","v":49582,"vw":9.690371},{"c":9.65,"h":9.73,"l":9.59,"n":725,"o":9.64,"t":"2026-10-05T14:15:00Z","v":71435,"vw":9.650736},{"c":9.61,"h":9.65,"l":9.57,"n":602,"o":9.61,"t":"2026-10-05T14:30:00Z","v":29102,"vw":9.608154},{"c":9.63,"h":9.69,"l":9.6,"n":605,"o":9.615,"t":"2026-10-05T14:45:00Z","v":31937,"vw":9.623761},{"c":9.685,"h":9.705,"l":9.6286,"n":399,"o":9.6286,"t":"2026-10-05T15:00:00Z","v":23612,"vw":9.671287},{"c":9.72,"h":9.72,"l":9.67,"n":389,"o":9.69,"t":"2026-10-05T15:15:00Z","v":13960,"vw":9.70156},{"c":9.79,"h":9.795,"l":9.725,"n":482,"o":9.7397,"t":"2026-10-05T15:30:00Z","v":17342,"vw":9.753605},{"c":9.76,"h":9.8,"l":9.69,"n":542,"o":9.775,"t":"2026-10-05T15:45:00Z","v":30445,"vw":9.742761},{"c":9.81,"h":9.82,"l":9.74,"n":446,"o":9.75,"t":"2026-10-05T16:00:00Z","v":30222,"vw":9.784175},{"c":9.975,"h":10,"l":9.78,"n":702,"o":9.8,"t":"2026-10-05T16:15:00Z","v":93322,"vw":9.896074},{"c":9.97,"h":10.01,"l":9.9501,"n":267,"o":9.975,"t":"2026-10-05T16:30:00Z","v":36136,"vw":9.979252},{"c":10.06,"h":10.07,"l":9.965,"n":419,"o":9.965,"t":"2026-10-05T16:45:00Z","v":32864,"vw":10.029823},{"c":10.175,"h":10.175,"l":10.05,"n":717,"o":10.06,"t":"2026-10-05T17:00:00Z","v":83784,"vw":10.114662},{"c":10.28,"h":10.28,"l":10.175,"n":474,"o":10.175,"t":"2026-10-05T17:15:00Z","v":35206,"vw":10.225339},{"c":10.22,"h":10.33,"l":10.21,"n":590,"o":10.24,"t":"2026-10-05T17:30:00Z","v":63603,"vw":10.259821},{"c":10.15,"h":10.315,"l":10.13,"n":531,"o":10.24,"t":"2026-10-05T17:45:00Z","v":44673,"vw":10.239709},{"c":10.2,"h":10.255,"l":10.13,"n":700,"o":10.13,"t":"2026-10-05T18:00:00Z","v":52288,"vw":10.189882},{"c":10.15,"h":10.25,"l":10.145,"n":604,"o":10.21,"t":"2026-10-05T18:15:00Z","v":98803,"vw":10.224262},{"c":10.145,"h":10.17,"l":10.13,"n":370,"o":10.155,"t":"2026-10-05T18:30:00Z","v":24402,"vw":10.146018},{"c":10.19,"h":10.195,"l":10.09,"n":625,"o":10.1554,"t":"2026-10-05T18:45:00Z","v":58276,"vw":10.16332},{"c":10.17,"h":10.2054,"l":10.165,"n":503,"o":10.19,"t":"2026-10-05T19:00:00Z","v":33270,"vw":10.18528},{"c":10.09,"h":10.16,"l":10.09,"n":468,"o":10.16,"t":"2026-10-05T19:15:00Z","v":21126,"vw":10.119873},{"c":10.085,"h":10.095,"l":10.04,"n":650,"o":10.085,"t":"2026-10-05T19:30:00Z","v":53587,"vw":10.065931},{"c":10.15,"h":10.18,"l":10.07,"n":2668,"o":10.085,"t":"2026-10-05T19:45:00Z","v":236725,"vw":10.131574},{"c":10.7129,"h":10.7129,"l":10.13,"n":17,"o":10.145,"t":"2026-10-05T20:00:00Z","v":166163,"vw":10.130422},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-05T20:30:00Z","v":400,"vw":10.13},{"c":10.4,"h":10.4,"l":10.1,"n":17,"o":10.1,"t":"2026-10-06T08:00:00Z","v":464,"vw":10.25},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-06T11:00:00Z","v":200,"vw":10.15},{"c":10.11,"h":10.13,"l":10.11,"n":3,"o":10.13,"t":"2026-10-06T13:00:00Z","v":780,"vw":10.118974},{"c":10.04,"h":10.2,"l":10.04,"n":82,"o":10.15,"t":"2026-10-06T13:15:00Z","v":10104,"vw":10.143021},{"c":9.95,"h":10.2,"l":9.801,"n":313,"o":10.18,"t":"2026-10-06T13:30:00Z","v":51922,"vw":10.051681},{"c":9.905,"h":9.95,"l":9.86,"n":327,"o":9.935,"t":"2026-10-06T13:45:00Z","v":57398,"vw":9.905814},{"c":9.595,"h":9.98,"l":9.57,"n":936,"o":9.92,"t":"2026-10-06T14:00:00Z","v":84185,"vw":9.796304},{"c":9.61,"h":9.6499,"l":9.53,"n":455,"o":9.6,"t":"2026-10-06T14:15:00Z","v":27018,"vw":9.592992},{"c":9.677,"h":9.677,"l":9.57,"n":727,"o":9.57,"t":"2026-10-06T14:30:00Z","v":21934,"vw":9.618569},{"c":9.907,"h":9.907,"l":9.6383,"n":470,"o":9.67,"t":"2026-10-06T14:45:00Z","v":37123,"vw":9.777154},{"c":9.95,"h":9.98,"l":9.86,"n":771,"o":9.9,"t":"2026-10-06T15:00:00Z","v":61725,"vw":9.924535},{"c":9.97,"h":9.97,"l":9.925,"n":400,"o":9.95,"t":"2026-10-06T15:15:00Z","v":19583,"vw":9.94324},{"c":9.915,"h":9.96,"l":9.9,"n":296,"o":9.96,"t":"2026-10-06T15:30:00Z","v":11836,"vw":9.935175},{"c":9.84,"h":9.91,"l":9.81,"n":519,"o":9.91,"t":"2026-10-06T15:45:00Z","v":22510,"vw":9.878626},{"c":9.81,"h":9.84,"l":9.77,"n":286,"o":9.84,"t":"2026-10-06T16:00:00Z","v":16185,"vw":9.812341},{"c":9.73,"h":9.8,"l":9.685,"n":335,"o":9.8,"t":"2026-10-06T16:15:00Z","v":17966,"vw":9.730692},{"c":9.65,"h":9.745,"l":9.65,"n":332,"o":9.74,"t":"2026-10-06T16:30:00Z","v":15736,"vw":9.708554},{"c":9.66,"h":9.69,"l":9.64,"n":319,"o":9.64,"t":"2026-10-06T16:45:00Z","v":18776,"vw":9.66257},{"c":9.62,"h":9.665,"l":9.6,"n":361,"o":9.665,"t":"2026-10-06T17:00:00Z","v":28640,"vw":9.637295},{"c":9.52,"h":9.64,"l":9.515,"n":343,"o":9.64,"t":"2026-10-06T17:15:00Z","v":41809,"vw":9.573402},{"c":9.575,"h":9.585,"l":9.5201,"n":273,"o":9.53,"t":"2026-10-06T17:30:00Z","v":14281,"vw":9.565659},{"c":9.56,"h":9.59,"l":9.56,"n":373,"o":9.58,"t":"2026-10-06T17:45:00Z","v":13498,"vw":9.575175},{"c":9.645,"h":9.6461,"l":9.57,"n":333,"o":9.57,"t":"2026-10-06T18:00:00Z","v":14507,"vw":9.606717},{"c":9.69,"h":9.7,"l":9.63,"n":308,"o":9.6332,"t":"2026-10-06T18:15:00Z","v":30677,"vw":9.664755},{"c":9.63,"h":9.695,"l":9.63,"n":229,"o":9.69,"t":"2026-10-06T18:30:00Z","v":8548,"vw":9.657028},{"c":9.67,"h":9.675,"l":9.62,"n":285,"o":9.62,"t":"2026-10-06T18:45:00Z","v":17708,"vw":9.652807},{"c":9.645,"h":9.66,"l":9.605,"n":318,"o":9.66,"t":"2026-10-06T19:00:00Z","v":17682,"vw":9.628208},{"c":9.69,"h":9.69,"l":9.6035,"n":624,"o":9.645,"t":"2026-10-06T19:15:00Z","v":51338,"vw":9.652768},{"c":9.645,"h":9.745,"l":9.645,"n":664,"o":9.695,"t":"2026-10-06T19:30:00Z","v":57261,"vw":9.701413},{"c":9.638,"h":9.67,"l":9.57,"n":2281,"o":9.645,"t":"2026-10-06T19:45:00Z","v":245423,"vw":9.622826},{"c":9.64,"h":9.64,"l":9.64,"n":16,"o":9.64,"t":"2026-10-06T20:00:00Z","v":176975,"vw":9.64},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-06T22:15:00Z","v":500,"vw":9.82},{"c":9.55,"h":9.76,"l":9.55,"n":24,"o":9.76,"t":"2026-10-07T09:45:00Z","v":432,"vw":9.651762},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-07T11:00:00Z","v":172,"vw":9.6},{"c":9.5,"h":9.5,"l":9.5,"n":6,"o":9.5,"t":"2026-10-07T11:45:00Z","v":144,"vw":9.5},{"c":9.5,"h":9.65,"l":9.5,"n":23,"o":9.6,"t":"2026-10-07T13:00:00Z","v":3158,"vw":9.59062},{"c":9.67,"h":9.67,"l":9.42,"n":679,"o":9.48,"t":"2026-10-07T13:30:00Z","v":47988,"vw":9.525083},{"c":9.525,"h":9.64,"l":9.52,"n":369,"o":9.64,"t":"2026-10-07T13:45:00Z","v":25109,"vw":9.583013},{"c":9.42,"h":9.535,"l":9.4,"n":454,"o":9.525,"t":"2026-10-07T14:00:00Z","v":29865,"vw":9.492224},{"c":9.48,"h":9.5,"l":9.4,"n":429,"o":9.41,"t":"2026-10-07T14:15:00Z","v":22621,"vw":9.463527},{"c":9.59,"h":9.6299,"l":9.44,"n":371,"o":9.485,"t":"2026-10-07T14:30:00Z","v":23313,"vw":9.544035},{"c":9.64,"h":9.67,"l":9.59,"n":318,"o":9.59,"t":"2026-10-07T14:45:00Z","v":25497,"vw":9.638785},{"c":9.6,"h":9.62,"l":9.53,"n":229,"o":9.62,"t":"2026-10-07T15:00:00Z","v":16600,"vw":9.574152},{"c":9.61,"h":9.63,"l":9.5501,"n":213,"o":9.6,"t":"2026-10-07T15:15:00Z","v":15321,"vw":9.594259},{"c":9.63,"h":9.69,"l":9.6,"n":236,"o":9.61,"t":"2026-10-07T15:30:00Z","v":17733,"vw":9.646622},{"c":9.66,"h":9.66,"l":9.59,"n":383,"o":9.6323,"t":"2026-10-07T15:45:00Z","v":25553,"vw":9.618941},{"c":9.6,"h":9.665,"l":9.59,"n":250,"o":9.665,"t":"2026-10-07T16:00:00Z","v":11567,"vw":9.614427},{"c":9.63,"h":9.65,"l":9.58,"n":333,"o":9.59,"t":"2026-10-07T16:15:00Z","v":37428,"vw":9.623517},{"c":9.59,"h":9.64,"l":9.56,"n":281,"o":9.625,"t":"2026-10-07T16:30:00Z","v":19560,"vw":9.603884},{"c":9.57,"h":9.595,"l":9.56,"n":280,"o":9.585,"t":"2026-10-07T16:45:00Z","v":13013,"vw":9.580706},{"c":9.615,"h":9.66,"l":9.57,"n":329,"o":9.57,"t":"2026-10-07T17:00:00Z","v":23643,"vw":9.621306},{"c":9.57,"h":9.615,"l":9.55,"n":280,"o":9.615,"t":"2026-10-07T17:15:00Z","v":14143,"vw":9.579813},{"c":9.55,"h":9.595,"l":9.53,"n":289,"o":9.5778,"t":"2026-10-07T17:30:00Z","v":16749,"vw":9.565466},{"c":9.44,"h":9.54,"l":9.43,"n":348,"o":9.54,"t":"2026-10-07T17:45:00Z","v":24908,"vw":9.486691},{"c":9.4749,"h":9.4916,"l":9.43,"n":436,"o":9.45,"t":"2026-10-07T18:00:00Z","v":31443,"vw":9.465857},{"c":9.535,"h":9.535,"l":9.48,"n":402,"o":9.5,"t":"2026-10-07T18:15:00Z","v":26415,"vw":9.495316},{"c":9.51,"h":9.56,"l":9.51,"n":358,"o":9.535,"t":"2026-10-07T18:30:00Z","v":16336,"vw":9.535704},{"c":9.495,"h":9.535,"l":9.495,"n":398,"o":9.51,"t":"2026-10-07T18:45:00Z","v":22746,"vw":9.516062},{"c":9.54,"h":9.54,"l":9.47,"n":502,"o":9.495,"t":"2026-10-07T19:00:00Z","v":28348,"vw":9.501472},{"c":9.49,"h":9.5498,"l":9.46,"n":460,"o":9.54,"t":"2026-10-07T19:15:00Z","v":28984,"vw":9.497583},{"c":9.5,"h":9.53,"l":9.475,"n":565,"o":9.49,"t":"2026-10-07T19:30:00Z","v":32024,"vw":9.500053},{"c":9.485,"h":9.5125,"l":9.46,"n":2288,"o":9.505,"t":"2026-10-07T19:45:00Z","v":252402,"vw":9.491224},{"c":9.49,"h":9.49,"l":9.47,"n":19,"o":9.47,"t":"2026-10-07T20:00:00Z","v":517682,"vw":9.489988},{"c":9.36,"h":9.5,"l":9.34,"n":27,"o":9.5,"t":"2026-10-08T09:00:00Z","v":2657,"vw":9.411684},{"c":9.39,"h":9.45,"l":9.34,"n":46,"o":9.34,"t":"2026-10-08T09:15:00Z","v":6255,"vw":9.395202},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-08T09:30:00Z","v":202,"vw":9.39},{"c":9.36,"h":9.36,"l":9.36,"n":2,"o":9.36,"t":"2026-10-08T11:00:00Z","v":201,"vw":9.36},{"c":9.43,"h":9.5,"l":9.35,"n":54,"o":9.45,"t":"2026-10-08T12:00:00Z","v":3080,"vw":9.440157},{"c":9.4162,"h":9.4162,"l":9.41,"n":2,"o":9.41,"t":"2026-10-08T13:00:00Z","v":593,"vw":9.413063},{"c":9.4,"h":9.43,"l":9.4,"n":8,"o":9.43,"t":"2026-10-08T13:15:00Z","v":797,"vw":9.425977},{"c":9.09,"h":9.37,"l":9.05,"n":524,"o":9.34,"t":"2026-10-08T13:30:00Z","v":88647,"vw":9.181952},{"c":9.1,"h":9.21,"l":9.06,"n":492,"o":9.08,"t":"2026-10-08T13:45:00Z","v":80202,"vw":9.141168},{"c":9.01,"h":9.12,"l":8.975,"n":661,"o":9.08,"t":"2026-10-08T14:00:00Z","v":115013,"vw":9.038863},{"c":9.0801,"h":9.09,"l":8.96,"n":481,"o":9.015,"t":"2026-10-08T14:15:00Z","v":33253,"vw":9.010846},{"c":9.13,"h":9.15,"l":9.035,"n":462,"o":9.08,"t":"2026-10-08T14:30:00Z","v":25134,"vw":9.100114},{"c":9.08,"h":9.155,"l":9.06,"n":511,"o":9.125,"t":"2026-10-08T14:45:00Z","v":40583,"vw":9.125618},{"c":9.1,"h":9.11,"l":9.04,"n":389,"o":9.07,"t":"2026-10-08T15:00:00Z","v":19285,"vw":9.074264},{"c":9.09,"h":9.13,"l":9.09,"n":312,"o":9.09,"t":"2026-10-08T15:15:00Z","v":16535,"vw":9.118815},{"c":9.05,"h":9.085,"l":8.995,"n":337,"o":9.085,"t":"2026-10-08T15:30:00Z","v":22401,"vw":9.02782},{"c":9.02,"h":9.05,"l":9,"n":245,"o":9.03,"t":"2026-10-08T15:45:00Z","v":9875,"vw":9.029092},{"c":9.06,"h":9.065,"l":9.02,"n":335,"o":9.03,"t":"2026-10-08T16:00:00Z","v":18178,"vw":9.041761},{"c":9.11,"h":9.16,"l":9.06,"n":522,"o":9.06,"t":"2026-10-08T16:15:00Z","v":38315,"vw":9.106251},{"c":9.14,"h":9.16,"l":9.09,"n":479,"o":9.105,"t":"2026-10-08T16:30:00Z","v":37222,"vw":9.133361},{"c":9.23,"h":9.23,"l":9.125,"n":542,"o":9.135,"t":"2026-10-08T16:45:00Z","v":29737,"vw":9.166623},{"c":9.24,"h":9.32,"l":9.21,"n":628,"o":9.23,"t":"2026-10-08T17:00:00Z","v":45743,"vw":9.275472},{"c":9.26,"h":9.29,"l":9.21,"n":514,"o":9.23,"t":"2026-10-08T17:15:00Z","v":65986,"vw":9.250121},{"c":9.25,"h":9.315,"l":9.23,"n":495,"o":9.26,"t":"2026-10-08T17:30:00Z","v":33010,"vw":9.276383},{"c":9.265,"h":9.29,"l":9.24,"n":520,"o":9.2592,"t":"2026-10-08T17:45:00Z","v":34758,"vw":9.260399},{"c":9.33,"h":9.34,"l":9.24,"n":442,"o":9.26,"t":"2026-10-08T18:00:00Z","v":26259,"vw":9.27734},{"c":9.335,"h":9.3481,"l":9.3,"n":310,"o":9.34,"t":"2026-10-08T18:15:00Z","v":21047,"vw":9.324344},{"c":9.33,"h":9.35,"l":9.29,"n":447,"o":9.335,"t":"2026-10-08T18:30:00Z","v":28996,"vw":9.323656},{"c":9.305,"h":9.35,"l":9.27,"n":686,"o":9.33,"t":"2026-10-08T18:45:00Z","v":57671,"vw":9.288268},{"c":9.32,"h":9.35,"l":9.3,"n":471,"o":9.32,"t":"2026-10-08T19:00:00Z","v":31745,"vw":9.333661},{"c":9.32,"h":9.325,"l":9.28,"n":314,"o":9.31,"t":"2026-10-08T19:15:00Z","v":20540,"vw":9.310641},{"c":9.3,"h":9.37,"l":9.29,"n":783,"o":9.33,"t":"2026-10-08T19:30:00Z","v":57375,"vw":9.338811},{"c":9.31,"h":9.32,"l":9.26,"n":1915,"o":9.3,"t":"2026-10-08T19:45:00Z","v":121324,"vw":9.293465},{"c":9.29,"h":9.29,"l":9.29,"n":12,"o":9.29,"t":"2026-10-08T20:00:00Z","v":149931,"vw":9.29},{"c":9.25,"h":9.35,"l":9.1,"n":64,"o":9.13,"t":"2026-10-09T08:00:00Z","v":12811,"vw":9.202395},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-09T08:45:00Z","v":503,"vw":9.3},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-09T10:30:00Z","v":247,"vw":9.34},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-09T13:00:00Z","v":100,"vw":9.35},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-09T13:15:00Z","v":130,"vw":9.3},{"c":9.36,"h":9.46,"l":9.22,"n":670,"o":9.29,"t":"2026-10-09T13:30:00Z","v":71359,"vw":9.363008},{"c":9.43,"h":9.45,"l":9.335,"n":437,"o":9.34,"t":"2026-10-09T13:45:00Z","v":26999,"vw":9.401486},{"c":9.41,"h":9.51,"l":9.395,"n":478,"o":9.44,"t":"2026-10-09T14:00:00Z","v":61564,"vw":9.468636},{"c":9.345,"h":9.43,"l":9.295,"n":387,"o":9.41,"t":"2026-10-09T14:15:00Z","v":18175,"vw":9.340867},{"c":9.26,"h":9.37,"l":9.24,"n":541,"o":9.35,"t":"2026-10-09T14:30:00Z","v":32410,"vw":9.292821},{"c":9.325,"h":9.34,"l":9.18,"n":531,"o":9.24,"t":"2026-10-09T14:45:00Z","v":37011,"vw":9.2412},{"c":9.35,"h":9.37,"l":9.3,"n":451,"o":9.32,"t":"2026-10-09T15:00:00Z","v":36926,"vw":9.321733},{"c":9.375,"h":9.39,"l":9.33,"n":609,"o":9.35,"t":"2026-10-09T15:15:00Z","v":76641,"vw":9.357829},{"c":9.35,"h":9.45,"l":9.28,"n":578,"o":9.375,"t":"2026-10-09T15:30:00Z","v":44459,"vw":9.3312},{"c":9.42,"h":9.42,"l":9.335,"n":259,"o":9.35,"t":"2026-10-09T15:45:00Z","v":8624,"vw":9.387555},{"c":9.37,"h":9.42,"l":9.365,"n":420,"o":9.41,"t":"2026-10-09T16:00:00Z","v":16890,"vw":9.391887},{"c":9.425,"h":9.425,"l":9.38,"n":345,"o":9.38,"t":"2026-10-09T16:15:00Z","v":11731,"vw":9.392603},{"c":9.4,"h":9.47,"l":9.4,"n":375,"o":9.43,"t":"2026-10-09T16:30:00Z","v":13133,"vw":9.433705},{"c":9.44,"h":9.45,"l":9.4002,"n":287,"o":9.4002,"t":"2026-10-09T16:45:00Z","v":11514,"vw":9.431779},{"c":9.44,"h":9.45,"l":9.41,"n":357,"o":9.4336,"t":"2026-10-09T17:00:00Z","v":15636,"vw":9.433303},{"c":9.46,"h":9.48,"l":9.45,"n":373,"o":9.45,"t":"2026-10-09T17:15:00Z","v":16756,"vw":9.462533},{"c":9.45,"h":9.4752,"l":9.43,"n":289,"o":9.455,"t":"2026-10-09T17:30:00Z","v":15205,"vw":9.447206},{"c":9.435,"h":9.44,"l":9.4,"n":334,"o":9.44,"t":"2026-10-09T17:45:00Z","v":14646,"vw":9.426408},{"c":9.4,"h":9.435,"l":9.38,"n":231,"o":9.435,"t":"2026-10-09T18:00:00Z","v":16271,"vw":9.405955},{"c":9.455,"h":9.455,"l":9.39,"n":283,"o":9.39,"t":"2026-10-09T18:15:00Z","v":21502,"vw":9.429205},{"c":9.485,"h":9.49,"l":9.44,"n":244,"o":9.44,"t":"2026-10-09T18:30:00Z","v":22109,"vw":9.47458},{"c":9.44,"h":9.52,"l":9.43,"n":528,"o":9.48,"t":"2026-10-09T18:45:00Z","v":35944,"vw":9.470167},{"c":9.43,"h":9.44,"l":9.405,"n":289,"o":9.425,"t":"2026-10-09T19:00:00Z","v":15469,"vw":9.426312},{"c":9.44,"h":9.46,"l":9.425,"n":363,"o":9.425,"t":"2026-10-09T19:15:00Z","v":26718,"vw":9.439449},{"c":9.485,"h":9.485,"l":9.4,"n":563,"o":9.45,"t":"2026-10-09T19:30:00Z","v":37702,"vw":9.438622},{"c":9.45,"h":9.53,"l":9.45,"n":2105,"o":9.485,"t":"2026-10-09T19:45:00Z","v":175499,"vw":9.480506},{"c":9.46,"h":9.46,"l":9.46,"n":13,"o":9.46,"t":"2026-10-09T20:00:00Z","v":203685,"vw":9.46},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-09T21:30:00Z","v":150,"vw":9.49},{"c":9.4,"h":9.55,"l":9.4,"n":25,"o":9.5,"t":"2026-10-12T11:15:00Z","v":2761,"vw":9.492593},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-12T13:00:00Z","v":908,"vw":9.41},{"c":9.46,"h":9.5,"l":9.4,"n":11,"o":9.4,"t":"2026-10-12T13:15:00Z","v":706,"vw":9.452857},{"c":9.495,"h":9.56,"l":9.35,"n":277,"o":9.42,"t":"2026-10-12T13:30:00Z","v":27096,"vw":9.444654},{"c":9.42,"h":9.54,"l":9.42,"n":397,"o":9.495,"t":"2026-10-12T13:45:00Z","v":47808,"vw":9.481898},{"c":9.32,"h":9.42,"l":9.3,"n":677,"o":9.42,"t":"2026-10-12T14:00:00Z","v":69168,"vw":9.344934},{"c":9.245,"h":9.3299,"l":9.22,"n":452,"o":9.315,"t":"2026-10-12T14:15:00Z","v":24494,"vw":9.266959},{"c":9.19,"h":9.27,"l":9.19,"n":374,"o":9.27,"t":"2026-10-12T14:30:00Z","v":30830,"vw":9.217739},{"c":9.325,"h":9.33,"l":9.18,"n":494,"o":9.19,"t":"2026-10-12T14:45:00Z","v":20891,"vw":9.233147},{"c":9.43,"h":9.43,"l":9.29,"n":238,"o":9.31,"t":"2026-10-12T15:00:00Z","v":8669,"vw":9.334094},{"c":9.37,"h":9.41,"l":9.36,"n":239,"o":9.39,"t":"2026-10-12T15:15:00Z","v":18136,"vw":9.386654},{"c":9.315,"h":9.38,"l":9.315,"n":278,"o":9.36,"t":"2026-10-12T15:30:00Z","v":18957,"vw":9.348208},{"c":9.365,"h":9.38,"l":9.31,"n":419,"o":9.32,"t":"2026-10-12T15:45:00Z","v":45515,"vw":9.355598},{"c":9.33,"h":9.38,"l":9.33,"n":307,"o":9.365,"t":"2026-10-12T16:00:00Z","v":43816,"vw":9.353652},{"c":9.33,"h":9.34,"l":9.31,"n":257,"o":9.33,"t":"2026-10-12T16:15:00Z","v":12136,"vw":9.332435},{"c":9.34,"h":9.345,"l":9.3,"n":283,"o":9.34,"t":"2026-10-12T16:30:00Z","v":16409,"vw":9.326409},{"c":9.35,"h":9.36,"l":9.32,"n":208,"o":9.34,"t":"2026-10-12T16:45:00Z","v":9629,"vw":9.340173},{"c":9.34,"h":9.36,"l":9.33,"n":211,"o":9.335,"t":"2026-10-12T17:00:00Z","v":6851,"vw":9.343519},{"c":9.33,"h":9.345,"l":9.31,"n":279,"o":9.345,"t":"2026-10-12T17:15:00Z","v":9611,"vw":9.32696},{"c":9.335,"h":9.345,"l":9.32,"n":263,"o":9.33,"t":"2026-10-12T17:30:00Z","v":11718,"vw":9.331666},{"c":9.32,"h":9.33,"l":9.295,"n":365,"o":9.33,"t":"2026-10-12T17:45:00Z","v":21807,"vw":9.30635},{"c":9.34,"h":9.345,"l":9.315,"n":323,"o":9.315,"t":"2026-10-12T18:00:00Z","v":27012,"vw":9.331225},{"c":9.32,"h":9.35,"l":9.3002,"n":263,"o":9.35,"t":"2026-10-12T18:15:00Z","v":15973,"vw":9.329894},{"c":9.3,"h":9.33,"l":9.28,"n":428,"o":9.33,"t":"2026-10-12T18:30:00Z","v":92061,"vw":9.298064},{"c":9.27,"h":9.3,"l":9.26,"n":338,"o":9.3,"t":"2026-10-12T18:45:00Z","v":16554,"vw":9.277538},{"c":9.26,"h":9.2837,"l":9.25,"n":393,"o":9.27,"t":"2026-10-12T19:00:00Z","v":12498,"vw":9.271851},{"c":9.25,"h":9.27,"l":9.245,"n":455,"o":9.26,"t":"2026-10-12T19:15:00Z","v":17638,"vw":9.25662},{"c":9.26,"h":9.28,"l":9.24,"n":761,"o":9.25,"t":"2026-10-12T19:30:00Z","v":63748,"vw":9.259427},{"c":9.245,"h":9.28,"l":9.232,"n":1411,"o":9.26,"t":"2026-10-12T19:45:00Z","v":96972,"vw":9.249434},{"c":9.25,"h":9.25,"l":9.25,"n":12,"o":9.25,"t":"2026-10-12T20:00:00Z","v":125919,"vw":9.25},{"c":9.2,"h":9.4,"l":9.15,"n":149,"o":9.4,"t":"2026-10-13T08:00:00Z","v":29257,"vw":9.2387},{"c":9.27,"h":9.28,"l":9.25,"n":63,"o":9.25,"t":"2026-10-13T08:15:00Z","v":7969,"vw":9.264586},{"c":9.35,"h":9.35,"l":9.35,"n":2,"o":9.35,"t":"2026-10-13T08:30:00Z","v":200,"vw":9.35},{"c":9.3,"h":9.35,"l":9.26,"n":42,"o":9.26,"t":"2026-10-13T08:45:00Z","v":2865,"vw":9.29888},{"c":9.32,"h":9.32,"l":9.3,"n":26,"o":9.3,"t":"2026-10-13T11:00:00Z","v":3558,"vw":9.300597},{"c":9.25,"h":9.3,"l":9.25,"n":45,"o":9.3,"t":"2026-10-13T12:30:00Z","v":5133,"vw":9.276556},{"c":9.16,"h":9.17,"l":9.16,"n":4,"o":9.17,"t":"2026-10-13T13:00:00Z","v":837,"vw":9.163023},{"c":8.98,"h":9.29,"l":8.92,"n":453,"o":9.1,"t":"2026-10-13T13:30:00Z","v":68879,"vw":9.030852},{"c":8.895,"h":8.96,"l":8.83,"n":371,"o":8.96,"t":"2026-10-13T13:45:00Z","v":23329,"vw":8.887575},{"c":8.91,"h":8.965,"l":8.865,"n":479,"o":8.885,"t":"2026-10-13T14:00:00Z","v":34660,"vw":8.918289},{"c":8.83,"h":8.905,"l":8.77,"n":374,"o":8.905,"t":"2026-10-13T14:15:00Z","v":57140,"vw":8.832077},{"c":8.845,"h":8.8549,"l":8.76,"n":537,"o":8.81,"t":"2026-10-13T14:30:00Z","v":215575,"vw":8.797482},{"c":8.72,"h":8.87,"l":8.72,"n":405,"o":8.845,"t":"2026-10-13T14:45:00Z","v":42355,"vw":8.77429},{"c":8.8,"h":8.8,"l":8.66,"n":520,"o":8.72,"t":"2026-10-13T15:00:00Z","v":43193,"vw":8.735297},{"c":8.84,"h":8.87,"l":8.8,"n":451,"o":8.83,"t":"2026-10-13T15:15:00Z","v":73411,"vw":8.823828},{"c":8.7851,"h":8.89,"l":8.78,"n":564,"o":8.84,"t":"2026-10-13T15:30:00Z","v":39367,"vw":8.848007},{"c":8.82,"h":8.83,"l":8.77,"n":417,"o":8.78,"t":"2026-10-13T15:45:00Z","v":22655,"vw":8.800193},{"c":8.78,"h":8.86,"l":8.775,"n":411,"o":8.83,"t":"2026-10-13T16:00:00Z","v":21341,"vw":8.818448},{"c":8.81,"h":8.81,"l":8.74,"n":416,"o":8.77,"t":"2026-10-13T16:15:00Z","v":17799,"vw":8.766064},{"c":8.83,"h":8.83,"l":8.795,"n":425,"o":8.81,"t":"2026-10-13T16:30:00Z","v":26257,"vw":8.809165},{"c":8.8,"h":8.86,"l":8.8,"n":432,"o":8.83,"t":"2026-10-13T16:45:00Z","v":19981,"vw":8.842578},{"c":8.785,"h":8.86,"l":8.78,"n":512,"o":8.8034,"t":"2026-10-13T17:00:00Z","v":34003,"vw":8.816934},{"c":8.81,"h":8.815,"l":8.78,"n":317,"o":8.785,"t":"2026-10-13T17:15:00Z","v":16208,"vw":8.797676},{"c":8.78,"h":8.84,"l":8.78,"n":430,"o":8.81,"t":"2026-10-13T17:30:00Z","v":28183,"vw":8.815915},{"c":8.77,"h":8.79,"l":8.76,"n":452,"o":8.78,"t":"2026-10-13T17:45:00Z","v":21735,"vw":8.774635},{"c":8.765,"h":8.7719,"l":8.74,"n":511,"o":8.76,"t":"2026-10-13T18:00:00Z","v":33278,"vw":8.750876},{"c":8.79,"h":8.79,"l":8.75,"n":429,"o":8.765,"t":"2026-10-13T18:15:00Z","v":18368,"vw":8.771159},{"c":8.76,"h":8.79,"l":8.75,"n":449,"o":8.79,"t":"2026-10-13T18:30:00Z","v":21437,"vw":8.76864},{"c":8.71,"h":8.76,"l":8.71,"n":440,"o":8.76,"t":"2026-10-13T18:45:00Z","v":23362,"vw":8.729453},{"c":8.74,"h":8.745,"l":8.7,"n":410,"o":8.72,"t":"2026-10-13T19:00:00Z","v":21188,"vw":8.725728},{"c":8.77,"h":8.77,"l":8.73,"n":638,"o":8.74,"t":"2026-10-13T19:15:00Z","v":43894,"vw":8.747758},{"c":8.76,"h":8.79,"l":8.74,"n":729,"o":8.77,"t":"2026-10-13T19:30:00Z","v":57909,"vw":8.767879},{"c":8.67,"h":8.76,"l":8.66,"n":2049,"o":8.76,"t":"2026-10-13T19:45:00Z","v":172861,"vw":8.687402},{"c":8.7,"h":8.7,"l":8.69,"n":25,"o":8.69,"t":"2026-10-13T20:00:00Z","v":216235,"vw":8.690197},{"c":8.72,"h":8.8,"l":8.71,"n":71,"o":8.8,"t":"2026-10-14T11:00:00Z","v":7464,"vw":8.77342},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-14T11:30:00Z","v":500,"vw":8.88},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-14T12:30:00Z","v":785,"vw":8.75},{"c":8.5555,"h":8.64,"l":8.5555,"n":26,"o":8.64,"t":"2026-10-14T13:15:00Z","v":3014,"vw":8.587022},{"c":8.795,"h":8.87,"l":8.5,"n":610,"o":8.59,"t":"2026-10-14T13:30:00Z","v":139765,"vw":8.644156},{"c":8.76,"h":8.82,"l":8.75,"n":433,"o":8.771,"t":"2026-10-14T13:45:00Z","v":56862,"vw":8.778194},{"c":8.62,"h":8.855,"l":8.62,"n":585,"o":8.76,"t":"2026-10-14T14:00:00Z","v":85528,"vw":8.762565},{"c":8.65,"h":8.71,"l":8.5801,"n":424,"o":8.63,"t":"2026-10-14T14:15:00Z","v":44653,"vw":8.63483},{"c":8.68,"h":8.68,"l":8.6,"n":312,"o":8.665,"t":"2026-10-14T14:30:00Z","v":23910,"vw":8.647124},{"c":8.64,"h":8.69,"l":8.64,"n":425,"o":8.682,"t":"2026-10-14T14:45:00Z","v":19148,"vw":8.664334},{"c":8.57,"h":8.645,"l":8.54,"n":459,"o":8.645,"t":"2026-10-14T15:00:00Z","v":46415,"vw":8.558447},{"c":8.5301,"h":8.575,"l":8.4901,"n":516,"o":8.575,"t":"2026-10-14T15:15:00Z","v":41200,"vw":8.535023},{"c":8.55,"h":8.56,"l":8.52,"n":300,"o":8.54,"t":"2026-10-14T15:30:00Z","v":22467,"vw":8.546489},{"c":8.53,"h":8.5999,"l":8.53,"n":628,"o":8.55,"t":"2026-10-14T15:45:00Z","v":37952,"vw":8.573559},{"c":8.43,"h":8.54,"l":8.42,"n":506,"o":8.53,"t":"2026-10-14T16:00:00Z","v":30010,"vw":8.482856},{"c":8.44,"h":8.47,"l":8.435,"n":386,"o":8.435,"t":"2026-10-14T16:15:00Z","v":21388,"vw":8.452509},{"c":8.525,"h":8.545,"l":8.44,"n":444,"o":8.44,"t":"2026-10-14T16:30:00Z","v":26521,"vw":8.484764},{"c":8.5799,"h":8.5799,"l":8.51,"n":486,"o":8.525,"t":"2026-10-14T16:45:00Z","v":18012,"vw":8.537303},{"c":8.54,"h":8.58,"l":8.54,"n":320,"o":8.575,"t":"2026-10-14T17:00:00Z","v":12518,"vw":8.56292},{"c":8.515,"h":8.56,"l":8.51,"n":457,"o":8.54,"t":"2026-10-14T17:15:00Z","v":17089,"vw":8.533183},{"c":8.53,"h":8.565,"l":8.52,"n":367,"o":8.52,"t":"2026-10-14T17:30:00Z","v":13602,"vw":8.540386},{"c":8.54,"h":8.56,"l":8.52,"n":447,"o":8.53,"t":"2026-10-14T17:45:00Z","v":19658,"vw":8.53825},{"c":8.53,"h":8.56,"l":8.51,"n":392,"o":8.54,"t":"2026-10-14T18:00:00Z","v":18644,"vw":8.528958},{"c":8.53,"h":8.53,"l":8.5101,"n":426,"o":8.53,"t":"2026-10-14T18:15:00Z","v":18403,"vw":8.522143},{"c":8.52,"h":8.54,"l":8.51,"n":447,"o":8.52,"t":"2026-10-14T18:30:00Z","v":24567,"vw":8.518696},{"c":8.52,"h":8.53,"l":8.5,"n":319,"o":8.51,"t":"2026-10-14T18:45:00Z","v":14839,"vw":8.518359},{"c":8.51,"h":8.52,"l":8.5,"n":442,"o":8.52,"t":"2026-10-14T19:00:00Z","v":35314,"vw":8.510515},{"c":8.55,"h":8.56,"l":8.505,"n":455,"o":8.505,"t":"2026-10-14T19:15:00Z","v":25338,"vw":8.532367},{"c":8.51,"h":8.555,"l":8.5,"n":822,"o":8.55,"t":"2026-10-14T19:30:00Z","v":69304,"vw":8.525658},{"c":8.505,"h":8.53,"l":8.465,"n":1850,"o":8.515,"t":"2026-10-14T19:45:00Z","v":165623,"vw":8.493692},{"c":8.63,"h":8.63,"l":8.51,"n":11,"o":8.51,"t":"2026-10-14T20:00:00Z","v":278912,"vw":8.510125},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-14T21:45:00Z","v":132,"vw":8.6},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-15T11:15:00Z","v":103,"vw":8.65},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-15T12:30:00Z","v":109,"vw":8.68},{"c":8.53,"h":8.53,"l":8.52,"n":12,"o":8.52,"t":"2026-10-15T13:00:00Z","v":446,"vw":8.523571},{"c":8.56,"h":8.59,"l":8.56,"n":2,"o":8.59,"t":"2026-10-15T13:15:00Z","v":400,"vw":8.575},{"c":8.575,"h":8.71,"l":8.45,"n":508,"o":8.51,"t":"2026-10-15T13:30:00Z","v":100057,"vw":8.556485},{"c":8.7,"h":8.7599,"l":8.575,"n":292,"o":8.575,"t":"2026-10-15T13:45:00Z","v":48485,"vw":8.673917},{"c":8.77,"h":8.85,"l":8.7,"n":761,"o":8.71,"t":"2026-10-15T14:00:00Z","v":127191,"vw":8.773708},{"c":8.73,"h":8.82,"l":8.66,"n":694,"o":8.765,"t":"2026-10-15T14:15:00Z","v":100977,"vw":8.734733},{"c":8.815,"h":8.83,"l":8.68,"n":597,"o":8.725,"t":"2026-10-15T14:30:00Z","v":42920,"vw":8.743208},{"c":8.81,"h":8.9,"l":8.79,"n":591,"o":8.83,"t":"2026-10-15T14:45:00Z","v":51974,"vw":8.843686},{"c":8.87,"h":8.89,"l":8.795,"n":433,"o":8.82,"t":"2026-10-15T15:00:00Z","v":23182,"vw":8.82564},{"c":8.82,"h":8.905,"l":8.81,"n":385,"o":8.875,"t":"2026-10-15T15:15:00Z","v":19127,"vw":8.860276},{"c":8.785,"h":8.83,"l":8.7771,"n":548,"o":8.83,"t":"2026-10-15T15:30:00Z","v":60707,"vw":8.800909},{"c":8.82,"h":8.82,"l":8.78,"n":388,"o":8.79,"t":"2026-10-15T15:45:00Z","v":32207,"vw":8.800429},{"c":8.825,"h":8.89,"l":8.82,"n":348,"o":8.82,"t":"2026-10-15T16:00:00Z","v":21865,"vw":8.861607},{"c":8.735,"h":8.84,"l":8.72,"n":395,"o":8.84,"t":"2026-10-15T16:15:00Z","v":33630,"vw":8.777977},{"c":8.74,"h":8.75,"l":8.7,"n":325,"o":8.735,"t":"2026-10-15T16:30:00Z","v":27694,"vw":8.71526},{"c":8.71,"h":8.75,"l":8.7,"n":288,"o":8.74,"t":"2026-10-15T16:45:00Z","v":18206,"vw":8.714588},{"c":8.66,"h":8.72,"l":8.66,"n":305,"o":8.71,"t":"2026-10-15T17:00:00Z","v":13361,"vw":8.685233},{"c":8.68,"h":8.695,"l":8.65,"n":322,"o":8.66,"t":"2026-10-15T17:15:00Z","v":16423,"vw":8.673028},{"c":8.72,"h":8.72,"l":8.665,"n":308,"o":8.67,"t":"2026-10-15T17:30:00Z","v":17254,"vw":8.688728},{"c":8.71,"h":8.72,"l":8.7,"n":292,"o":8.71,"t":"2026-10-15T17:45:00Z","v":12524,"vw":8.713209},{"c":8.695,"h":8.72,"l":8.655,"n":456,"o":8.71,"t":"2026-10-15T18:00:00Z","v":41701,"vw":8.689592},{"c":8.665,"h":8.7,"l":8.66,"n":299,"o":8.7,"t":"2026-10-15T18:15:00Z","v":15478,"vw":8.669956},{"c":8.7,"h":8.71,"l":8.675,"n":287,"o":8.675,"t":"2026-10-15T18:30:00Z","v":15868,"vw":8.68961},{"c":8.715,"h":8.725,"l":8.705,"n":219,"o":8.705,"t":"2026-10-15T18:45:00Z","v":12010,"vw":8.71351},{"c":8.725,"h":8.74,"l":8.71,"n":451,"o":8.715,"t":"2026-10-15T19:00:00Z","v":39660,"vw":8.72106},{"c":8.72,"h":8.755,"l":8.71,"n":357,"o":8.725,"t":"2026-10-15T19:15:00Z","v":26070,"vw":8.728659},{"c":8.78,"h":8.79,"l":8.72,"n":651,"o":8.72,"t":"2026-10-15T19:30:00Z","v":51925,"vw":8.74672},{"c":8.68,"h":8.78,"l":8.67,"n":1555,"o":8.78,"t":"2026-10-15T19:45:00Z","v":125583,"vw":8.716867},{"c":8.68,"h":8.68,"l":8.68,"n":5,"o":8.68,"t":"2026-10-15T20:00:00Z","v":153633,"vw":8.68},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-15T21:15:00Z","v":300,"vw":8.81},{"c":8.8,"h":8.8,"l":8.69,"n":15,"o":8.71,"t":"2026-10-16T08:15:00Z","v":1515,"vw":8.747195},{"c":8.68,"h":8.69,"l":8.68,"n":6,"o":8.69,"t":"2026-10-16T12:15:00Z","v":2604,"vw":8.681152},{"c":8.66,"h":8.7,"l":8.6,"n":97,"o":8.6,"t":"2026-10-16T12:45:00Z","v":9649,"vw":8.656994},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-16T13:00:00Z","v":1902,"vw":8.65},{"c":8.62,"h":8.67,"l":8.54,"n":604,"o":8.67,"t":"2026-10-16T13:30:00Z","v":77518,"vw":8.622584},{"c":8.46,"h":8.6,"l":8.43,"n":404,"o":8.6,"t":"2026-10-16T13:45:00Z","v":21082,"vw":8.474422},{"c":8.53,"h":8.53,"l":8.41,"n":565,"o":8.455,"t":"2026-10-16T14:00:00Z","v":41218,"vw":8.446318},{"c":8.44,"h":8.54,"l":8.435,"n":428,"o":8.54,"t":"2026-10-16T14:15:00Z","v":25762,"vw":8.470662},{"c":8.505,"h":8.53,"l":8.43,"n":507,"o":8.44,"t":"2026-10-16T14:30:00Z","v":31538,"vw":8.483114},{"c":8.48,"h":8.52,"l":8.47,"n":330,"o":8.51,"t":"2026-10-16T14:45:00Z","v":17696,"vw":8.483615},{"c":8.4,"h":8.53,"l":8.35,"n":936,"o":8.48,"t":"2026-10-16T15:00:00Z","v":150197,"vw":8.442837},{"c":8.285,"h":8.39,"l":8.23,"n":580,"o":8.39,"t":"2026-10-16T15:15:00Z","v":45642,"vw":8.311698},{"c":8.24,"h":8.35,"l":8.235,"n":503,"o":8.28,"t":"2026-10-16T15:30:00Z","v":33203,"vw":8.29272},{"c":8.21,"h":8.32,"l":8.195,"n":634,"o":8.24,"t":"2026-10-16T15:45:00Z","v":51146,"vw":8.243448},{"c":8.16,"h":8.23,"l":8.135,"n":673,"o":8.205,"t":"2026-10-16T16:00:00Z","v":56147,"vw":8.183144},{"c":8.12,"h":8.22,"l":8.105,"n":514,"o":8.16,"t":"2026-10-16T16:15:00Z","v":43578,"vw":8.153857},{"c":8.11,"h":8.125,"l":8.09,"n":298,"o":8.1,"t":"2026-10-16T16:30:00Z","v":16245,"vw":8.104461},{"c":8.12,"h":8.13,"l":8.11,"n":355,"o":8.11,"t":"2026-10-16T16:45:00Z","v":17895,"vw":8.122822},{"c":8.11,"h":8.16,"l":8.11,"n":437,"o":8.13,"t":"2026-10-16T17:00:00Z","v":25257,"vw":8.131809},{"c":8.16,"h":8.17,"l":8.095,"n":582,"o":8.11,"t":"2026-10-16T17:15:00Z","v":52766,"vw":8.132431},{"c":8.18,"h":8.1904,"l":8.15,"n":372,"o":8.16,"t":"2026-10-16T17:30:00Z","v":19284,"vw":8.17266},{"c":8.145,"h":8.19,"l":8.145,"n":304,"o":8.18,"t":"2026-10-16T17:45:00Z","v":25136,"vw":8.168752},{"c":8.15,"h":8.155,"l":8.115,"n":423,"o":8.145,"t":"2026-10-16T18:00:00Z","v":36839,"vw":8.132874},{"c":8.155,"h":8.16,"l":8.14,"n":317,"o":8.15,"t":"2026-10-16T18:15:00Z","v":19845,"vw":8.1504},{"c":8.21,"h":8.215,"l":8.155,"n":350,"o":8.155,"t":"2026-10-16T18:30:00Z","v":24734,"vw":8.185418},{"c":8.15,"h":8.21,"l":8.145,"n":340,"o":8.21,"t":"2026-10-16T18:45:00Z","v":80766,"vw":8.181248},{"c":8.18,"h":8.19,"l":8.13,"n":452,"o":8.15,"t":"2026-10-16T19:00:00Z","v":34563,"vw":8.152187},{"c":8.145,"h":8.19,"l":8.135,"n":635,"o":8.19,"t":"2026-10-16T19:15:00Z","v":37247,"vw":8.151708},{"c":8.03,"h":8.145,"l":8.03,"n":718,"o":8.145,"t":"2026-10-16T19:30:00Z","v":76496,"vw":8.088648},{"c":7.98,"h":8.05,"l":7.95,"n":1971,"o":8.03,"t":"2026-10-16T19:45:00Z","v":199463,"vw":7.987636},{"c":7.98,"h":7.98,"l":7.98,"n":8,"o":7.98,"t":"2026-10-16T20:00:00Z","v":180846,"vw":7.98},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-16T21:15:00Z","v":200,"vw":7.99},{"c":8.03,"h":8.17,"l":8.03,"n":17,"o":8.04,"t":"2026-10-19T11:30:00Z","v":711,"vw":8.06216},{"c":8.05,"h":8.05,"l":8.05,"n":32,"o":8.05,"t":"2026-10-19T11:45:00Z","v":781,"vw":8.05},{"c":8.1,"h":8.15,"l":8.05,"n":77,"o":8.05,"t":"2026-10-19T12:00:00Z","v":9486,"vw":8.109526},{"c":8.08,"h":8.11,"l":8.08,"n":17,"o":8.11,"t":"2026-10-19T12:15:00Z","v":2070,"vw":8.090262},{"c":8.09,"h":8.09,"l":8.09,"n":68,"o":8.09,"t":"2026-10-19T12:30:00Z","v":692,"vw":8.09},{"c":8.01,"h":8.1283,"l":8.01,"n":4,"o":8.1283,"t":"2026-10-19T13:15:00Z","v":775,"vw":8.074369},{"c":8.04,"h":8.235,"l":8,"n":415,"o":8.05,"t":"2026-10-19T13:30:00Z","v":44872,"vw":8.08757},{"c":8.07,"h":8.145,"l":8.04,"n":200,"o":8.08,"t":"2026-10-19T13:45:00Z","v":13356,"vw":8.097331},{"c":8.085,"h":8.17,"l":8.06,"n":511,"o":8.071,"t":"2026-10-19T14:00:00Z","v":16924,"vw":8.108368},{"c":8.125,"h":8.15,"l":8.085,"n":265,"o":8.085,"t":"2026-10-19T14:15:00Z","v":16390,"vw":8.12226},{"c":8.065,"h":8.13,"l":8.06,"n":312,"o":8.125,"t":"2026-10-19T14:30:00Z","v":13811,"vw":8.094533},{"c":8.08,"h":8.1,"l":8.065,"n":235,"o":8.07,"t":"2026-10-19T14:45:00Z","v":11247,"vw":8.083226},{"c":8.08,"h":8.09,"l":8.06,"n":329,"o":8.08,"t":"2026-10-19T15:00:00Z","v":17166,"vw":8.069496},{"c":8.1072,"h":8.13,"l":8.08,"n":476,"o":8.09,"t":"2026-10-19T15:15:00Z","v":19163,"vw":8.101833},{"c":8.16,"h":8.185,"l":8.1044,"n":524,"o":8.11,"t":"2026-10-19T15:30:00Z","v":57986,"vw":8.154654},{"c":8.17,"h":8.18,"l":8.15,"n":213,"o":8.16,"t":"2026-10-19T15:45:00Z","v":7969,"vw":8.165567},{"c":8.15,"h":8.16,"l":8.115,"n":326,"o":8.16,"t":"2026-10-19T16:00:00Z","v":13567,"vw":8.137227},{"c":8.18,"h":8.19,"l":8.15,"n":316,"o":8.155,"t":"2026-10-19T16:15:00Z","v":13381,"vw":8.169478},{"c":8.245,"h":8.245,"l":8.17,"n":441,"o":8.17,"t":"2026-10-19T16:30:00Z","v":26048,"vw":8.225615},{"c":8.28,"h":8.28,"l":8.22,"n":455,"o":8.245,"t":"2026-10-19T16:45:00Z","v":39192,"vw":8.245853},{"c":8.295,"h":8.3,"l":8.27,"n":374,"o":8.28,"t":"2026-10-19T17:00:00Z","v":19617,"vw":8.284187},{"c":8.31,"h":8.315,"l":8.27,"n":334,"o":8.285,"t":"2026-10-19T17:15:00Z","v":30400,"vw":8.29481},{"c":8.29,"h":8.3499,"l":8.29,"n":462,"o":8.31,"t":"2026-10-19T17:30:00Z","v":27506,"vw":8.303838},{"c":8.315,"h":8.33,"l":8.2401,"n":217,"o":8.28,"t":"2026-10-19T17:45:00Z","v":10920,"vw":8.272505},{"c":8.34,"h":8.34,"l":8.305,"n":273,"o":8.31,"t":"2026-10-19T18:00:00Z","v":18958,"vw":8.326378},{"c":8.25,"h":8.35,"l":8.245,"n":465,"o":8.335,"t":"2026-10-19T18:15:00Z","v":48482,"vw":8.281987},{"c":8.25,"h":8.28,"l":8.24,"n":382,"o":8.25,"t":"2026-10-19T18:30:00Z","v":35815,"vw":8.261273},{"c":8.25,"h":8.26,"l":8.22,"n":352,"o":8.26,"t":"2026-10-19T18:45:00Z","v":24153,"vw":8.245081},{"c":8.3,"h":8.3,"l":8.25,"n":388,"o":8.25,"t":"2026-10-19T19:00:00Z","v":21907,"vw":8.274315},{"c":8.275,"h":8.33,"l":8.26,"n":745,"o":8.295,"t":"2026-10-19T19:15:00Z","v":45690,"vw":8.301448},{"c":8.285,"h":8.31,"l":8.26,"n":851,"o":8.28,"t":"2026-10-19T19:30:00Z","v":65817,"vw":8.286427},{"c":8.235,"h":8.28,"l":8.185,"n":3443,"o":8.28,"t":"2026-10-19T19:45:00Z","v":316650,"vw":8.227673},{"c":8.22,"h":8.24,"l":8.22,"n":16,"o":8.22,"t":"2026-10-19T20:00:00Z","v":296467,"vw":8.220007},{"c":8.26,"h":8.26,"l":8.15,"n":10,"o":8.15,"t":"2026-10-20T08:00:00Z","v":652,"vw":8.211111},{"c":8.44,"h":8.44,"l":8.235,"n":301,"o":8.26,"t":"2026-10-20T13:30:00Z","v":36895,"vw":8.309596},{"c":8.54,"h":8.55,"l":8.3801,"n":302,"o":8.395,"t":"2026-10-20T13:45:00Z","v":23873,"vw":8.469134},{"c":8.73,"h":8.75,"l":8.5385,"n":534,"o":8.55,"t":"2026-10-20T14:00:00Z","v":39650,"vw":8.657964},{"c":8.783,"h":8.815,"l":8.705,"n":592,"o":8.73,"t":"2026-10-20T14:15:00Z","v":32982,"vw":8.766667},{"c":8.85,"h":8.85,"l":8.735,"n":720,"o":8.808,"t":"2026-10-20T14:30:00Z","v":64609,"vw":8.783743},{"c":8.905,"h":8.93,"l":8.855,"n":457,"o":8.89,"t":"2026-10-20T14:45:00Z","v":37077,"vw":8.902308},{"c":8.775,"h":8.91,"l":8.775,"n":406,"o":8.895,"t":"2026-10-20T15:00:00Z","v":31604,"vw":8.869501},{"c":8.82,"h":8.82,"l":8.755,"n":409,"o":8.76,"t":"2026-10-20T15:15:00Z","v":23088,"vw":8.787396},{"c":8.785,"h":8.8366,"l":8.77,"n":375,"o":8.8,"t":"2026-10-20T15:30:00Z","v":28831,"vw":8.798728},{"c":8.695,"h":8.77,"l":8.655,"n":358,"o":8.77,"t":"2026-10-20T15:45:00Z","v":23468,"vw":8.695374},{"c":8.63,"h":8.67,"l":8.61,"n":337,"o":8.67,"t":"2026-10-20T16:00:00Z","v":20464,"vw":8.646513},{"c":8.695,"h":8.695,"l":8.6,"n":432,"o":8.63,"t":"2026-10-20T16:15:00Z","v":20685,"vw":8.636714},{"c":8.69,"h":8.715,"l":8.6803,"n":295,"o":8.7,"t":"2026-10-20T16:30:00Z","v":15236,"vw":8.697719},{"c":8.67,"h":8.7,"l":8.65,"n":317,"o":8.681,"t":"2026-10-20T16:45:00Z","v":16541,"vw":8.684282},{"c":8.76,"h":8.76,"l":8.655,"n":530,"o":8.655,"t":"2026-10-20T17:00:00Z","v":76508,"vw":8.70025},{"c":8.79,"h":8.79,"l":8.76,"n":318,"o":8.76,"t":"2026-10-20T17:15:00Z","v":13804,"vw":8.780227},{"c":8.84,"h":8.88,"l":8.79,"n":390,"o":8.79,"t":"2026-10-20T17:30:00Z","v":15557,"vw":8.839552},{"c":8.8801,"h":8.89,"l":8.835,"n":240,"o":8.835,"t":"2026-10-20T17:45:00Z","v":13131,"vw":8.861219},{"c":8.93,"h":8.94,"l":8.875,"n":411,"o":8.885,"t":"2026-10-20T18:00:00Z","v":18646,"vw":8.909459},{"c":8.915,"h":8.93,"l":8.9,"n":226,"o":8.925,"t":"2026-10-20T18:15:00Z","v":10306,"vw":8.914926},{"c":8.89,"h":8.91,"l":8.85,"n":308,"o":8.9,"t":"2026-10-20T18:30:00Z","v":18256,"vw":8.884374},{"c":8.94,"h":8.94,"l":8.885,"n":325,"o":8.885,"t":"2026-10-20T18:45:00Z","v":21265,"vw":8.917225},{"c":9.03,"h":9.03,"l":8.94,"n":533,"o":8.94,"t":"2026-10-20T19:00:00Z","v":53861,"vw":8.976098},{"c":8.965,"h":9.03,"l":8.945,"n":564,"o":9.01,"t":"2026-10-20T19:15:00Z","v":59913,"vw":8.979353},{"c":8.98,"h":9.03,"l":8.97,"n":918,"o":8.97,"t":"2026-10-20T19:30:00Z","v":67085,"vw":8.992727},{"c":8.92,"h":8.98,"l":8.86,"n":2747,"o":8.965,"t":"2026-10-20T19:45:00Z","v":238423,"vw":8.916904},{"c":8.91,"h":8.91,"l":8.91,"n":6,"o":8.91,"t":"2026-10-20T20:00:00Z","v":183479,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-20T21:00:00Z","v":10257,"vw":8.91},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-20T22:30:00Z","v":100,"vw":9.08},{"c":8.88,"h":8.88,"l":8.88,"n":15,"o":8.88,"t":"2026-10-21T12:30:00Z","v":1456,"vw":8.88},{"c":9,"h":9,"l":8.94,"n":26,"o":9,"t":"2026-10-21T12:45:00Z","v":2262,"vw":8.986279},{"c":9.01,"h":9.1,"l":8.93,"n":370,"o":8.94,"t":"2026-10-21T13:30:00Z","v":30111,"vw":8.976735},{"c":8.96,"h":9.0703,"l":8.94,"n":361,"o":8.98,"t":"2026-10-21T13:45:00Z","v":17643,"vw":8.995032},{"c":8.86,"h":8.955,"l":8.84,"n":383,"o":8.94,"t":"2026-10-21T14:00:00Z","v":15627,"vw":8.898871},{"c":8.9,"h":8.905,"l":8.81,"n":338,"o":8.86,"t":"2026-10-21T14:15:00Z","v":19105,"vw":8.858681},{"c":8.9,"h":8.975,"l":8.895,"n":362,"o":8.91,"t":"2026-10-21T14:30:00Z","v":33285,"vw":8.932113},{"c":8.875,"h":8.91,"l":8.87,"n":380,"o":8.905,"t":"2026-10-21T14:45:00Z","v":33929,"vw":8.894607},{"c":8.875,"h":8.88,"l":8.85,"n":502,"o":8.875,"t":"2026-10-21T15:00:00Z","v":33857,"vw":8.864335},{"c":8.87,"h":8.89,"l":8.855,"n":452,"o":8.875,"t":"2026-10-21T15:15:00Z","v":19294,"vw":8.871393},{"c":8.84,"h":8.8782,"l":8.82,"n":437,"o":8.86,"t":"2026-10-21T15:30:00Z","v":21971,"vw":8.832291},{"c":8.8,"h":8.84,"l":8.791,"n":428,"o":8.83,"t":"2026-10-21T15:45:00Z","v":21904,"vw":8.823726},{"c":8.775,"h":8.835,"l":8.76,"n":396,"o":8.795,"t":"2026-10-21T16:00:00Z","v":31674,"vw":8.80126},{"c":8.78,"h":8.825,"l":8.77,"n":431,"o":8.79,"t":"2026-10-21T16:15:00Z","v":31841,"vw":8.811939},{"c":8.73,"h":8.79,"l":8.71,"n":761,"o":8.79,"t":"2026-10-21T16:30:00Z","v":45167,"vw":8.74678},{"c":8.705,"h":8.75,"l":8.705,"n":555,"o":8.74,"t":"2026-10-21T16:45:00Z","v":32231,"vw":8.72268},{"c":8.69,"h":8.73,"l":8.69,"n":689,"o":8.705,"t":"2026-10-21T17:00:00Z","v":56508,"vw":8.713085},{"c":8.68,"h":8.7,"l":8.62,"n":689,"o":8.69,"t":"2026-10-21T17:15:00Z","v":47470,"vw":8.657222},{"c":8.69,"h":8.695,"l":8.645,"n":389,"o":8.645,"t":"2026-10-21T17:30:00Z","v":18143,"vw":8.668536},{"c":8.705,"h":8.71,"l":8.67,"n":388,"o":8.68,"t":"2026-10-21T17:45:00Z","v":28008,"vw":8.685324},{"c":8.67,"h":8.72,"l":8.65,"n":505,"o":8.7,"t":"2026-10-21T18:00:00Z","v":41975,"vw":8.688401},{"c":8.63,"h":8.67,"l":8.62,"n":782,"o":8.665,"t":"2026-10-21T18:15:00Z","v":56843,"vw":8.641342},{"c":8.655,"h":8.655,"l":8.59,"n":788,"o":8.63,"t":"2026-10-21T18:30:00Z","v":46646,"vw":8.619945},{"c":8.61,"h":8.66,"l":8.61,"n":708,"o":8.66,"t":"2026-10-21T18:45:00Z","v":44359,"vw":8.637056},{"c":8.64,"h":8.68,"l":8.605,"n":713,"o":8.61,"t":"2026-10-21T19:00:00Z","v":54003,"vw":8.63838},{"c":8.595,"h":8.665,"l":8.59,"n":1110,"o":8.645,"t":"2026-10-21T19:15:00Z","v":65354,"vw":8.641311},{"c":8.5,"h":8.61,"l":8.5,"n":1460,"o":8.595,"t":"2026-10-21T19:30:00Z","v":101303,"vw":8.53512},{"c":8.5,"h":8.56,"l":8.47,"n":3285,"o":8.5,"t":"2026-10-21T19:45:00Z","v":307978,"vw":8.512143},{"c":8.55,"h":8.55,"l":8.51,"n":15,"o":8.51,"t":"2026-10-21T20:00:00Z","v":269866,"vw":8.510039},{"c":8.5503,"h":8.6,"l":8.5503,"n":6,"o":8.56,"t":"2026-10-21T23:45:00Z","v":642,"vw":8.569795},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-22T11:00:00Z","v":205,"vw":8.5},{"c":8.55,"h":8.55,"l":8.4,"n":26,"o":8.5,"t":"2026-10-22T11:15:00Z","v":1042,"vw":8.490398},{"c":8.51,"h":8.65,"l":8.4,"n":10,"o":8.65,"t":"2026-10-22T11:30:00Z","v":3940,"vw":8.461135},{"c":8.6,"h":8.6,"l":8.45,"n":24,"o":8.6,"t":"2026-10-22T12:00:00Z","v":1711,"vw":8.59},{"c":8.4651,"h":8.4651,"l":8.4651,"n":1,"o":8.4651,"t":"2026-10-22T12:30:00Z","v":300,"vw":8.4651},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-22T12:45:00Z","v":200,"vw":8.45},{"c":8.56,"h":8.62,"l":8.31,"n":254,"o":8.4,"t":"2026-10-22T13:30:00Z","v":26010,"vw":8.477791},{"c":8.69,"h":8.73,"l":8.525,"n":320,"o":8.525,"t":"2026-10-22T13:45:00Z","v":12930,"vw":8.614541},{"c":8.55,"h":8.7,"l":8.53,"n":500,"o":8.685,"t":"2026-10-22T14:00:00Z","v":17413,"vw":8.610178},{"c":8.42,"h":8.55,"l":8.415,"n":448,"o":8.53,"t":"2026-10-22T14:15:00Z","v":20632,"vw":8.483843},{"c":8.485,"h":8.4907,"l":8.37,"n":378,"o":8.42,"t":"2026-10-22T14:30:00Z","v":18324,"vw":8.426217},{"c":8.395,"h":8.47,"l":8.36,"n":446,"o":8.47,"t":"2026-10-22T14:45:00Z","v":25397,"vw":8.407697},{"c":8.36,"h":8.41,"l":8.35,"n":418,"o":8.41,"t":"2026-10-22T15:00:00Z","v":11771,"vw":8.36374},{"c":8.385,"h":8.43,"l":8.365,"n":444,"o":8.365,"t":"2026-10-22T15:15:00Z","v":13280,"vw":8.408226},{"c":8.31,"h":8.4,"l":8.31,"n":493,"o":8.385,"t":"2026-10-22T15:30:00Z","v":24649,"vw":8.338805},{"c":8.32,"h":8.345,"l":8.3,"n":391,"o":8.31,"t":"2026-10-22T15:45:00Z","v":12574,"vw":8.326474},{"c":8.3,"h":8.3308,"l":8.28,"n":303,"o":8.3308,"t":"2026-10-22T16:00:00Z","v":16187,"vw":8.317736},{"c":8.35,"h":8.35,"l":8.29,"n":396,"o":8.295,"t":"2026-10-22T16:15:00Z","v":14097,"vw":8.321157},{"c":8.32,"h":8.34,"l":8.28,"n":507,"o":8.33,"t":"2026-10-22T16:30:00Z","v":34752,"vw":8.313966},{"c":8.365,"h":8.4,"l":8.2301,"n":816,"o":8.28,"t":"2026-10-22T16:45:00Z","v":73744,"vw":8.299683},{"c":8.32,"h":8.38,"l":8.285,"n":615,"o":8.37,"t":"2026-10-22T17:00:00Z","v":36434,"vw":8.328732},{"c":8.3,"h":8.345,"l":8.3,"n":402,"o":8.32,"t":"2026-10-22T17:15:00Z","v":12258,"vw":8.320005},{"c":8.331,"h":8.35,"l":8.3,"n":491,"o":8.3,"t":"2026-10-22T17:30:00Z","v":12602,"vw":8.326395},{"c":8.3,"h":8.345,"l":8.3,"n":377,"o":8.33,"t":"2026-10-22T17:45:00Z","v":11651,"vw":8.324315},{"c":8.315,"h":8.33,"l":8.285,"n":370,"o":8.3,"t":"2026-10-22T18:00:00Z","v":12277,"vw":8.308148},{"c":8.32,"h":8.385,"l":8.315,"n":463,"o":8.315,"t":"2026-10-22T18:15:00Z","v":24515,"vw":8.337278},{"c":8.3,"h":8.335,"l":8.29,"n":303,"o":8.31,"t":"2026-10-22T18:30:00Z","v":13229,"vw":8.31203},{"c":8.28,"h":8.32,"l":8.27,"n":737,"o":8.3,"t":"2026-10-22T18:45:00Z","v":37923,"vw":8.29414},{"c":8.3,"h":8.305,"l":8.27,"n":399,"o":8.28,"t":"2026-10-22T19:00:00Z","v":15886,"vw":8.288584},{"c":8.33,"h":8.33,"l":8.29,"n":377,"o":8.3098,"t":"2026-10-22T19:15:00Z","v":27383,"vw":8.314129},{"c":8.31,"h":8.32,"l":8.27,"n":658,"o":8.3,"t":"2026-10-22T19:30:00Z","v":30797,"vw":8.297136},{"c":8.335,"h":8.36,"l":8.28,"n":1572,"o":8.31,"t":"2026-10-22T19:45:00Z","v":107946,"vw":8.325444},{"c":8.34,"h":8.35,"l":8.34,"n":26,"o":8.35,"t":"2026-10-22T20:00:00Z","v":131778,"vw":8.34999},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-22T20:30:00Z","v":110,"vw":8.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5555198933618043,"strike":24.02023717596816,"iv":2.9069329259881584,"gamma":0.03996887419497256,"theta":-0.033265413304369225,"vega":0.006614770976091983,"rho":0.0008983915214968213,"breakevenPct":190.1506147500586},{"delta":0.25,"premium":0.7272957097130865,"strike":20.9888992403573,"iv":2.8748413369107904,"gamma":0.04551217517085299,"theta":-0.03699091100301364,"vega":0.007441520609798013,"rho":0.001097873200191075,"breakevenPct":156.38955076824539},{"delta":0.3,"premium":0.8990715260643687,"strike":17.957561304746434,"iv":2.8427497478334223,"gamma":0.05105547614673343,"theta":-0.040716408701658054,"vega":0.008268270243504043,"rho":0.0012973548788853284,"breakevenPct":122.62848678643216},{"delta":0.35,"premium":0.9331232110573432,"strike":15.06303668279703,"iv":2.4186162030283986,"gamma":0.06970081469835454,"theta":-0.036119291846071884,"vega":0.008720245387217426,"rho":0.0016045749186726238,"breakevenPct":88.85666934893004},{"delta":0.4,"premium":0.9426905517277836,"strike":12.192834481664924,"iv":1.9247861559601451,"gamma":0.0906754095405572,"theta":-0.030042595788207997,"vega":0.009105593807162197,"rho":0.0019309484873566436,"breakevenPct":55.082940181732084},{"delta":0.45,"premium":1.1420766865925658,"strike":10.738756486894484,"iv":1.9017954095973404,"gamma":0.09718655838969775,"theta":-0.031249688477795197,"vega":0.009416881243092978,"rho":0.0021085671801536776,"breakevenPct":40.26957701873729},{"delta":0.5,"premium":1.9559609518152998,"strike":13.869080583905,"iv":3.4030471451792867,"gamma":0.05687536512570526,"theta":-0.05603650406167309,"vega":0.009488411934164914,"rho":0.0018046234781301336,"breakevenPct":86.83638176765406},{"delta":0.55,"premium":2.1539312305215783,"strike":13.689971325294252,"iv":3.4788345632552384,"gamma":0.054851071552140446,"theta":-0.05690570184325713,"vega":0.009302160029578552,"rho":0.001984590562951913,"breakevenPct":87.05906205213495},{"delta":0.6,"premium":2.003523268122116,"strike":11.63895365621067,"iv":2.748339346802211,"gamma":0.0744829232578593,"theta":-0.04424642356517326,"vega":0.008970099052249676,"rho":0.0024382711734670477,"breakevenPct":61.06820453757717},{"delta":0.65,"premium":1.8531153057226528,"strike":9.587935987127086,"iv":2.0178441303491823,"gamma":0.0941147749635782,"theta":-0.03158714528708938,"vega":0.008638038074920798,"rho":0.002891951783982183,"breakevenPct":35.07734702301933},{"delta":0.7,"premium":1.7027073433231903,"strike":7.536918318043504,"iv":1.2873489138961545,"gamma":0.11374662666929705,"theta":-0.018927867009005513,"vega":0.00830597709759192,"rho":0.003345632394497317,"breakevenPct":9.086489508461554}],"put":[{"delta":0.1,"premium":2.002507554654491,"strike":3.632892266697492,"iv":6.411866304852787,"gamma":0.03619243288291404,"theta":-0.028309656680800634,"vega":0.0036434926384518356,"rho":-0.0016241649497494774,"breakevenPct":80.7510659735183},{"delta":0.15,"premium":1.5753521982074856,"strike":4.7142982323861125,"iv":4.895908165911852,"gamma":0.06578067872102532,"theta":-0.024140289600039833,"vega":0.0048617553234485255,"rho":-0.0018086496653265177,"breakevenPct":62.94042462599024},{"delta":0.2,"premium":1.1481968417604802,"strike":5.795704198074734,"iv":3.3799500269709153,"gamma":0.0953689245591366,"theta":-0.019970922519279028,"vega":0.006080018008445216,"rho":-0.001993134380903558,"breakevenPct":45.12978327846218},{"delta":0.25,"premium":0.721041485313475,"strike":6.877110163763355,"iv":1.8639918880299788,"gamma":0.1249571703972479,"theta":-0.015801555438518224,"vega":0.007298280693441907,"rho":-0.0021776190964805982,"breakevenPct":27.319141930934123},{"delta":0.3,"premium":0.5581155253528489,"strike":7.638525875588082,"iv":0.9929554626241506,"gamma":0.14237679038159956,"theta":-0.013472033455305803,"vega":0.008038787245164663,"rho":-0.002493165122233205,"breakevenPct":16.40601711646715},{"delta":0.35,"premium":0.7541427077888133,"strike":7.965237846314689,"iv":0.9980391008886565,"gamma":0.14326544694197593,"theta":-0.013641923680083639,"vega":0.008130266596968113,"rho":-0.002986756701431865,"breakevenPct":14.863103441252948},{"delta":0.4,"premium":0.9501698902247779,"strike":8.291949817041296,"iv":1.0031227391531625,"gamma":0.1441541035023523,"theta":-0.013811813904861475,"vega":0.008221745948771562,"rho":-0.0034803482806305248,"breakevenPct":13.320189766038744},{"delta":0.45,"premium":1.1461970726607422,"strike":8.618661787767904,"iv":1.0082063774176686,"gamma":0.14504276006272868,"theta":-0.01398170412963931,"vega":0.008313225300575013,"rho":-0.0039739398598291845,"breakevenPct":11.777276090824541},{"delta":0.5,"premium":1.3422242550967067,"strike":8.945373758494512,"iv":1.0132900156821747,"gamma":0.14593141662310505,"theta":-0.014151594354417147,"vega":0.008404704652378463,"rho":-0.004467531439027844,"breakevenPct":10.234362415610338},{"delta":0.55,"premium":1.5382514375326712,"strike":9.27208572922112,"iv":1.0183736539466806,"gamma":0.14682007318348142,"theta":-0.014321484579194983,"vega":0.008496184004181912,"rho":-0.004961123018226503,"breakevenPct":8.691448740396135},{"delta":0.6,"premium":1.7342786199686355,"strike":9.598797699947726,"iv":1.0234572922111866,"gamma":0.1477087297438578,"theta":-0.014491374803972817,"vega":0.008587663355985363,"rho":-0.0054547145974251626,"breakevenPct":7.148535065181935},{"delta":0.65,"premium":1.9303058024046,"strike":9.925509670674334,"iv":1.0285409304756927,"gamma":0.14859738630423416,"theta":-0.014661265028750653,"vega":0.008679142707788813,"rho":-0.005948306176623823,"breakevenPct":5.60562138996773},{"delta":0.7,"premium":2.498823884197828,"strike":10.582026537997587,"iv":1.0756800965018094,"gamma":0.13448214716525936,"theta":-0.014001568154402896,"vega":0.008094692400482509,"rho":-0.0067358819581662425,"breakevenPct":4.566674689495178},{"delta":0.75,"premium":3.177352231604342,"strike":11.335946924004825,"iv":1.1352398069963812,"gamma":0.1159357056694813,"theta":-0.01309686369119421,"vega":0.007310615199034982,"rho":-0.007610282089623661,"breakevenPct":3.6765679763815555},{"delta":0.8,"premium":3.8558805790108566,"strike":12.089867310012064,"iv":1.194799517490953,"gamma":0.09738926417370325,"theta":-0.012192159227985524,"vega":0.006526537997587454,"rho":-0.00848468222108108,"breakevenPct":2.7864612632679333},{"delta":0.85,"premium":6.317551064132257,"strike":14.630907397283357,"iv":1.339760753346293,"gamma":0.07561503531209546,"theta":-0.01030704677028016,"vega":0.005404060325121145,"rho":-0.010780075067242548,"breakevenPct":1.9701537468224295},{"delta":0.9,"premium":10.906478836352136,"strike":19.303949935185475,"iv":1.5866045106846558,"gamma":0.049990112750901185,"theta":-0.007252324775280499,"vega":0.0038778768275797896,"rho":-0.014770687292349219,"breakevenPct":1.2418873772792383}]},"raw":{"call":[{"delta":0.2,"premium":0.5555198933618043,"strike":24.02023717596816,"iv":2.9069329259881584,"gamma":0.03996887419497256,"theta":-0.033265413304369225,"vega":0.006614770976091983,"rho":0.0008983915214968213,"breakevenPct":190.1506147500586},{"delta":0.25,"premium":0.7272957097130865,"strike":20.9888992403573,"iv":2.8748413369107904,"gamma":0.04551217517085299,"theta":-0.03699091100301364,"vega":0.007441520609798013,"rho":0.001097873200191075,"breakevenPct":156.38955076824539},{"delta":0.3,"premium":0.8990715260643687,"strike":17.957561304746434,"iv":2.8427497478334223,"gamma":0.05105547614673343,"theta":-0.040716408701658054,"vega":0.008268270243504043,"rho":0.0012973548788853284,"breakevenPct":122.62848678643216},{"delta":0.35,"premium":0.9331232110573432,"strike":15.06303668279703,"iv":2.4186162030283986,"gamma":0.06970081469835454,"theta":-0.036119291846071884,"vega":0.008720245387217426,"rho":0.0016045749186726238,"breakevenPct":88.85666934893004},{"delta":0.4,"premium":0.9426905517277836,"strike":12.192834481664924,"iv":1.9247861559601451,"gamma":0.0906754095405572,"theta":-0.030042595788207997,"vega":0.009105593807162197,"rho":0.0019309484873566436,"breakevenPct":55.082940181732084},{"delta":0.45,"premium":1.1420766865925658,"strike":10.738756486894484,"iv":1.9017954095973404,"gamma":0.09718655838969775,"theta":-0.031249688477795197,"vega":0.009416881243092978,"rho":0.0021085671801536776,"breakevenPct":40.26957701873729},{"delta":0.5,"premium":1.9559609518152998,"strike":13.869080583905,"iv":3.4030471451792867,"gamma":0.05687536512570526,"theta":-0.05603650406167309,"vega":0.009488411934164914,"rho":0.0018046234781301336,"breakevenPct":86.83638176765406},{"delta":0.55,"premium":2.1539312305215783,"strike":13.689971325294252,"iv":3.4788345632552384,"gamma":0.054851071552140446,"theta":-0.05690570184325713,"vega":0.009302160029578552,"rho":0.001984590562951913,"breakevenPct":87.05906205213495},{"delta":0.6,"premium":2.003523268122116,"strike":11.63895365621067,"iv":2.748339346802211,"gamma":0.0744829232578593,"theta":-0.04424642356517326,"vega":0.008970099052249676,"rho":0.0024382711734670477,"breakevenPct":61.06820453757717},{"delta":0.65,"premium":1.8531153057226528,"strike":9.587935987127086,"iv":2.0178441303491823,"gamma":0.0941147749635782,"theta":-0.03158714528708938,"vega":0.008638038074920798,"rho":0.002891951783982183,"breakevenPct":35.07734702301933},{"delta":0.7,"premium":1.7027073433231903,"strike":7.536918318043504,"iv":1.2873489138961545,"gamma":0.11374662666929705,"theta":-0.018927867009005513,"vega":0.00830597709759192,"rho":0.003345632394497317,"breakevenPct":9.086489508461554}],"put":[{"delta":0.1,"premium":2.002507554654491,"strike":3.632892266697492,"iv":6.411866304852787,"gamma":0.03619243288291404,"theta":-0.028309656680800634,"vega":0.0036434926384518356,"rho":-0.0016241649497494774,"breakevenPct":80.7510659735183},{"delta":0.15,"premium":1.5753521982074856,"strike":4.7142982323861125,"iv":4.895908165911852,"gamma":0.06578067872102532,"theta":-0.024140289600039833,"vega":0.0048617553234485255,"rho":-0.0018086496653265177,"breakevenPct":62.94042462599024},{"delta":0.2,"premium":1.1481968417604802,"strike":5.795704198074734,"iv":3.3799500269709153,"gamma":0.0953689245591366,"theta":-0.019970922519279028,"vega":0.006080018008445216,"rho":-0.001993134380903558,"breakevenPct":45.12978327846218},{"delta":0.25,"premium":0.721041485313475,"strike":6.877110163763355,"iv":1.8639918880299788,"gamma":0.1249571703972479,"theta":-0.015801555438518224,"vega":0.007298280693441907,"rho":-0.0021776190964805982,"breakevenPct":27.319141930934123},{"delta":0.3,"premium":0.5581155253528489,"strike":7.638525875588082,"iv":0.9929554626241506,"gamma":0.14237679038159956,"theta":-0.013472033455305803,"vega":0.008038787245164663,"rho":-0.002493165122233205,"breakevenPct":16.40601711646715},{"delta":0.35,"premium":0.7541427077888133,"strike":7.965237846314689,"iv":0.9980391008886565,"gamma":0.14326544694197593,"theta":-0.013641923680083639,"vega":0.008130266596968113,"rho":-0.002986756701431865,"breakevenPct":14.863103441252948},{"delta":0.4,"premium":0.9501698902247779,"strike":8.291949817041296,"iv":1.0031227391531625,"gamma":0.1441541035023523,"theta":-0.013811813904861475,"vega":0.008221745948771562,"rho":-0.0034803482806305248,"breakevenPct":13.320189766038744},{"delta":0.45,"premium":1.1461970726607422,"strike":8.618661787767904,"iv":1.0082063774176686,"gamma":0.14504276006272868,"theta":-0.01398170412963931,"vega":0.008313225300575013,"rho":-0.0039739398598291845,"breakevenPct":11.777276090824541},{"delta":0.5,"premium":1.3422242550967067,"strike":8.945373758494512,"iv":1.0132900156821747,"gamma":0.14593141662310505,"theta":-0.014151594354417147,"vega":0.008404704652378463,"rho":-0.004467531439027844,"breakevenPct":10.234362415610338},{"delta":0.55,"premium":1.5382514375326712,"strike":9.27208572922112,"iv":1.0183736539466806,"gamma":0.14682007318348142,"theta":-0.014321484579194983,"vega":0.008496184004181912,"rho":-0.004961123018226503,"breakevenPct":8.691448740396135},{"delta":0.6,"premium":1.7342786199686355,"strike":9.598797699947726,"iv":1.0234572922111866,"gamma":0.1477087297438578,"theta":-0.014491374803972817,"vega":0.008587663355985363,"rho":-0.0054547145974251626,"breakevenPct":7.148535065181935},{"delta":0.65,"premium":1.9303058024046,"strike":9.925509670674334,"iv":1.0285409304756927,"gamma":0.14859738630423416,"theta":-0.014661265028750653,"vega":0.008679142707788813,"rho":-0.005948306176623823,"breakevenPct":5.60562138996773},{"delta":0.7,"premium":2.498823884197828,"strike":10.582026537997587,"iv":1.0756800965018094,"gamma":0.13448214716525936,"theta":-0.014001568154402896,"vega":0.008094692400482509,"rho":-0.0067358819581662425,"breakevenPct":4.566674689495178},{"delta":0.75,"premium":3.177352231604342,"strike":11.335946924004825,"iv":1.1352398069963812,"gamma":0.1159357056694813,"theta":-0.01309686369119421,"vega":0.007310615199034982,"rho":-0.007610282089623661,"breakevenPct":3.6765679763815555},{"delta":0.8,"premium":3.8558805790108566,"strike":12.089867310012064,"iv":1.194799517490953,"gamma":0.09738926417370325,"theta":-0.012192159227985524,"vega":0.006526537997587454,"rho":-0.00848468222108108,"breakevenPct":2.7864612632679333},{"delta":0.85,"premium":6.317551064132257,"strike":14.630907397283357,"iv":1.339760753346293,"gamma":0.07561503531209546,"theta":-0.01030704677028016,"vega":0.005404060325121145,"rho":-0.010780075067242548,"breakevenPct":1.9701537468224295},{"delta":0.9,"premium":10.906478836352136,"strike":19.303949935185475,"iv":1.5866045106846558,"gamma":0.049990112750901185,"theta":-0.007252324775280499,"vega":0.0038778768275797896,"rho":-0.014770687292349219,"breakevenPct":1.2418873772792383}]}},"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"}}