{"symbol":"ABTC","url":"https://intraalpha.com/companies/ABTC","capturedAt":"2026-10-21T17:47:53.282Z","state":"ready","quote":{"symbol":"ABTC","last_price":8.75,"prev_close":7.68,"regular_close":8.75,"change":1.07,"change_pct":13.9323,"regular_change":1.07,"regular_change_pct":13.9323,"extended_change":0,"extended_change_pct":0,"bid":8.74,"ask":8.76,"bid_size":200,"ask_size":200,"volume":1016176,"vwap":8.415419,"open":8.05,"high":8.85,"low":7.96,"close":8.75,"trade_count":9943,"last_trade_at":"2026-10-21T17:47:16.232117028Z","last_quote_at":"2026-10-21T17:47:51.397135874Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:50.814344787-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"ABTC","fetched_at":"2026-10-21T17:47:52.514584+00:00","name":"American Bitcoin Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"American Bitcoin Corp. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":559255000,"ebitda":-187384000,"pe_ratio":null,"peg_ratio":null,"book_value":9.23,"dividend_per_share":null,"dividend_yield":null,"eps":-3.05,"revenue_ttm":271674000,"gross_profit_ttm":143054000,"profit_margin":-0.718,"operating_margin_ttm":-1.105,"return_on_assets_ttm":-0.206,"return_on_equity_ttm":-0.385,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.213,"analyst_target_price":16.75,"analyst_number":1,"beta":null,"fifty_two_week_high":97.2,"fifty_two_week_low":4.92,"fifty_day_ma":8.3,"two_hundred_day_ma":13.43,"shares_outstanding":24004700,"forward_pe":71.43,"price_to_sales":2.059,"price_to_book":1.074,"ev_to_revenue":3.344,"ev_to_ebitda":48.72},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:52.514584+00:00"},"optionObservedAt":"2026-10-21T17:42:58.318Z","bars":[{"c":8.68,"h":8.68,"l":8.68,"n":11,"o":8.68,"t":"2026-10-14T08:00:00Z","v":228,"vw":8.68},{"c":8.62,"h":8.62,"l":8.62,"n":9,"o":8.62,"t":"2026-10-14T10:15:00Z","v":284,"vw":8.62},{"c":8.63,"h":8.63,"l":8.61,"n":23,"o":8.61,"t":"2026-10-14T11:00:00Z","v":516,"vw":8.623333},{"c":8.5117,"h":8.56,"l":8.5117,"n":4,"o":8.56,"t":"2026-10-14T11:15:00Z","v":637,"vw":8.52349},{"c":8.5311,"h":8.5311,"l":8.5311,"n":1,"o":8.5311,"t":"2026-10-14T11:20:00Z","v":118,"vw":8.5311},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-14T11:35:00Z","v":100,"vw":8.68},{"c":8.61,"h":8.61,"l":8.61,"n":45,"o":8.61,"t":"2026-10-14T12:15:00Z","v":1006,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-10-14T12:20:00Z","v":504,"vw":8.61},{"c":8.64,"h":8.64,"l":8.64,"n":15,"o":8.64,"t":"2026-10-14T12:25:00Z","v":5568,"vw":8.64},{"c":8.61,"h":8.61,"l":8.61,"n":39,"o":8.61,"t":"2026-10-14T12:30:00Z","v":5661,"vw":8.61},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-14T12:35:00Z","v":100,"vw":8.56},{"c":8.45,"h":8.52,"l":8.45,"n":13,"o":8.52,"t":"2026-10-14T12:40:00Z","v":1993,"vw":8.497665},{"c":8.44,"h":8.47,"l":8.435,"n":26,"o":8.4355,"t":"2026-10-14T12:45:00Z","v":10099,"vw":8.440546},{"c":8.48,"h":8.48,"l":8.4501,"n":3,"o":8.4501,"t":"2026-10-14T12:55:00Z","v":507,"vw":8.464873},{"c":8.44,"h":8.44,"l":8.44,"n":5,"o":8.44,"t":"2026-10-14T13:00:00Z","v":316,"vw":8.44},{"c":8.4217,"h":8.4217,"l":8.4217,"n":2,"o":8.4217,"t":"2026-10-14T13:10:00Z","v":280,"vw":8.4217},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-14T13:15:00Z","v":101,"vw":8.47},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-14T13:25:00Z","v":1000,"vw":8.44},{"c":8.5,"h":8.56,"l":8.25,"n":346,"o":8.43,"t":"2026-10-14T13:30:00Z","v":50747,"vw":8.430403},{"c":8.44,"h":8.55,"l":8.44,"n":189,"o":8.48,"t":"2026-10-14T13:35:00Z","v":28389,"vw":8.479242},{"c":8.47,"h":8.5,"l":8.415,"n":86,"o":8.45,"t":"2026-10-14T13:40:00Z","v":20601,"vw":8.454052},{"c":8.48,"h":8.525,"l":8.47,"n":173,"o":8.5,"t":"2026-10-14T13:45:00Z","v":11818,"vw":8.49818},{"c":8.385,"h":8.505,"l":8.36,"n":129,"o":8.5,"t":"2026-10-14T13:50:00Z","v":25069,"vw":8.399027},{"c":8.145,"h":8.37,"l":8.12,"n":394,"o":8.37,"t":"2026-10-14T13:55:00Z","v":126664,"vw":8.206414},{"c":7.965,"h":8.145,"l":7.96,"n":413,"o":8.1392,"t":"2026-10-14T14:00:00Z","v":90652,"vw":8.03478},{"c":8.0118,"h":8.03,"l":7.945,"n":176,"o":7.96,"t":"2026-10-14T14:05:00Z","v":15088,"vw":7.99682},{"c":8.005,"h":8.02,"l":7.95,"n":145,"o":8,"t":"2026-10-14T14:10:00Z","v":15884,"vw":7.985616},{"c":7.87,"h":8.0197,"l":7.87,"n":271,"o":8.005,"t":"2026-10-14T14:15:00Z","v":51148,"vw":7.922604},{"c":7.9299,"h":7.93,"l":7.845,"n":126,"o":7.89,"t":"2026-10-14T14:20:00Z","v":12701,"vw":7.878044},{"c":7.96,"h":7.96,"l":7.9092,"n":116,"o":7.935,"t":"2026-10-14T14:25:00Z","v":6212,"vw":7.930979},{"c":8,"h":8,"l":7.97,"n":167,"o":7.98,"t":"2026-10-14T14:30:00Z","v":9099,"vw":7.977101},{"c":7.97,"h":8.04,"l":7.9662,"n":144,"o":8.0225,"t":"2026-10-14T14:35:00Z","v":14714,"vw":8.001742},{"c":8,"h":8,"l":7.97,"n":76,"o":7.98,"t":"2026-10-14T14:40:00Z","v":5973,"vw":7.989848},{"c":8,"h":8.0599,"l":7.98,"n":119,"o":8,"t":"2026-10-14T14:45:00Z","v":12851,"vw":8.02992},{"c":7.945,"h":7.97,"l":7.935,"n":95,"o":7.97,"t":"2026-10-14T14:50:00Z","v":6268,"vw":7.94602},{"c":8.01,"h":8.01,"l":7.945,"n":98,"o":7.945,"t":"2026-10-14T14:55:00Z","v":13351,"vw":7.979508},{"c":7.945,"h":8,"l":7.945,"n":81,"o":8,"t":"2026-10-14T15:00:00Z","v":4443,"vw":7.973838},{"c":7.9,"h":7.95,"l":7.89,"n":134,"o":7.95,"t":"2026-10-14T15:05:00Z","v":8712,"vw":7.918648},{"c":7.9,"h":7.9399,"l":7.88,"n":66,"o":7.9,"t":"2026-10-14T15:10:00Z","v":6284,"vw":7.903951},{"c":7.95,"h":7.98,"l":7.89,"n":81,"o":7.89,"t":"2026-10-14T15:15:00Z","v":3926,"vw":7.953453},{"c":7.96,"h":7.9816,"l":7.91,"n":64,"o":7.955,"t":"2026-10-14T15:20:00Z","v":4271,"vw":7.947232},{"c":7.95,"h":7.96,"l":7.9334,"n":60,"o":7.95,"t":"2026-10-14T15:25:00Z","v":10197,"vw":7.944387},{"c":7.9199,"h":7.95,"l":7.91,"n":66,"o":7.94,"t":"2026-10-14T15:30:00Z","v":5807,"vw":7.935764},{"c":7.94,"h":7.94,"l":7.905,"n":59,"o":7.91,"t":"2026-10-14T15:35:00Z","v":3626,"vw":7.914168},{"c":7.9,"h":7.93,"l":7.9,"n":60,"o":7.93,"t":"2026-10-14T15:40:00Z","v":4272,"vw":7.90592},{"c":7.92,"h":7.93,"l":7.91,"n":56,"o":7.92,"t":"2026-10-14T15:45:00Z","v":3984,"vw":7.919552},{"c":7.8885,"h":7.915,"l":7.875,"n":85,"o":7.915,"t":"2026-10-14T15:50:00Z","v":7317,"vw":7.880391},{"c":7.89,"h":7.8999,"l":7.8668,"n":87,"o":7.89,"t":"2026-10-14T15:55:00Z","v":4857,"vw":7.874944},{"c":7.87,"h":7.8899,"l":7.86,"n":95,"o":7.8832,"t":"2026-10-14T16:00:00Z","v":7142,"vw":7.872871},{"c":7.9,"h":7.905,"l":7.875,"n":83,"o":7.875,"t":"2026-10-14T16:05:00Z","v":2934,"vw":7.894367},{"c":7.84,"h":7.9,"l":7.84,"n":85,"o":7.9,"t":"2026-10-14T16:10:00Z","v":6741,"vw":7.857196},{"c":7.84,"h":7.84,"l":7.82,"n":60,"o":7.84,"t":"2026-10-14T16:15:00Z","v":3450,"vw":7.832245},{"c":7.8201,"h":7.8399,"l":7.81,"n":94,"o":7.83,"t":"2026-10-14T16:20:00Z","v":10757,"vw":7.822733},{"c":7.84,"h":7.85,"l":7.83,"n":103,"o":7.83,"t":"2026-10-14T16:25:00Z","v":8446,"vw":7.838323},{"c":7.88,"h":7.88,"l":7.845,"n":131,"o":7.845,"t":"2026-10-14T16:30:00Z","v":14587,"vw":7.865},{"c":7.905,"h":7.905,"l":7.88,"n":86,"o":7.88,"t":"2026-10-14T16:35:00Z","v":4878,"vw":7.89184},{"c":7.92,"h":7.92,"l":7.92,"n":13,"o":7.92,"t":"2026-10-14T16:40:00Z","v":515,"vw":7.92},{"c":7.8599,"h":7.9159,"l":7.855,"n":113,"o":7.9159,"t":"2026-10-14T16:45:00Z","v":9380,"vw":7.881607},{"c":7.83,"h":7.8538,"l":7.83,"n":66,"o":7.85,"t":"2026-10-14T16:50:00Z","v":9342,"vw":7.847194},{"c":7.85,"h":7.85,"l":7.82,"n":79,"o":7.83,"t":"2026-10-14T16:55:00Z","v":5015,"vw":7.836813},{"c":7.84,"h":7.8772,"l":7.84,"n":91,"o":7.86,"t":"2026-10-14T17:00:00Z","v":6861,"vw":7.86135},{"c":7.8372,"h":7.85,"l":7.83,"n":80,"o":7.85,"t":"2026-10-14T17:05:00Z","v":13243,"vw":7.843646},{"c":7.8,"h":7.8347,"l":7.79,"n":139,"o":7.82,"t":"2026-10-14T17:10:00Z","v":11286,"vw":7.806441},{"c":7.845,"h":7.85,"l":7.805,"n":84,"o":7.805,"t":"2026-10-14T17:15:00Z","v":5286,"vw":7.828558},{"c":7.845,"h":7.86,"l":7.845,"n":101,"o":7.85,"t":"2026-10-14T17:20:00Z","v":4707,"vw":7.850918},{"c":7.815,"h":7.85,"l":7.79,"n":82,"o":7.85,"t":"2026-10-14T17:25:00Z","v":4452,"vw":7.81945},{"c":7.78,"h":7.8199,"l":7.76,"n":114,"o":7.8199,"t":"2026-10-14T17:30:00Z","v":6868,"vw":7.773682},{"c":7.765,"h":7.775,"l":7.765,"n":63,"o":7.775,"t":"2026-10-14T17:35:00Z","v":1773,"vw":7.767855},{"c":7.7675,"h":7.79,"l":7.7675,"n":102,"o":7.77,"t":"2026-10-14T17:40:00Z","v":9292,"vw":7.777564},{"c":7.74,"h":7.765,"l":7.7301,"n":120,"o":7.765,"t":"2026-10-14T17:45:00Z","v":5351,"vw":7.744246},{"c":7.67,"h":7.73,"l":7.66,"n":132,"o":7.73,"t":"2026-10-14T17:50:00Z","v":14510,"vw":7.676769},{"c":7.66,"h":7.6779,"l":7.66,"n":89,"o":7.67,"t":"2026-10-14T17:55:00Z","v":5885,"vw":7.66535},{"c":7.6301,"h":7.6699,"l":7.6201,"n":148,"o":7.6699,"t":"2026-10-14T18:00:00Z","v":12280,"vw":7.639796},{"c":7.625,"h":7.645,"l":7.6249,"n":74,"o":7.635,"t":"2026-10-14T18:05:00Z","v":9806,"vw":7.634539},{"c":7.685,"h":7.69,"l":7.62,"n":202,"o":7.62,"t":"2026-10-14T18:10:00Z","v":19968,"vw":7.64422},{"c":7.68,"h":7.69,"l":7.67,"n":151,"o":7.69,"t":"2026-10-14T18:15:00Z","v":23904,"vw":7.680533},{"c":7.67,"h":7.695,"l":7.665,"n":101,"o":7.69,"t":"2026-10-14T18:20:00Z","v":6566,"vw":7.679815},{"c":7.69,"h":7.69,"l":7.6601,"n":90,"o":7.6758,"t":"2026-10-14T18:25:00Z","v":11083,"vw":7.677778},{"c":7.65,"h":7.69,"l":7.65,"n":91,"o":7.69,"t":"2026-10-14T18:30:00Z","v":6177,"vw":7.674359},{"c":7.64,"h":7.66,"l":7.63,"n":62,"o":7.64,"t":"2026-10-14T18:35:00Z","v":3426,"vw":7.642445},{"c":7.63,"h":7.64,"l":7.6,"n":155,"o":7.64,"t":"2026-10-14T18:40:00Z","v":26415,"vw":7.608609},{"c":7.6281,"h":7.63,"l":7.62,"n":54,"o":7.62,"t":"2026-10-14T18:45:00Z","v":3706,"vw":7.622976},{"c":7.67,"h":7.67,"l":7.62,"n":102,"o":7.62,"t":"2026-10-14T18:50:00Z","v":5700,"vw":7.642344},{"c":7.66,"h":7.68,"l":7.66,"n":92,"o":7.68,"t":"2026-10-14T18:55:00Z","v":4850,"vw":7.674105},{"c":7.66,"h":7.71,"l":7.66,"n":190,"o":7.665,"t":"2026-10-14T19:00:00Z","v":35360,"vw":7.680369},{"c":7.67,"h":7.67,"l":7.66,"n":54,"o":7.66,"t":"2026-10-14T19:05:00Z","v":2790,"vw":7.664474},{"c":7.66,"h":7.6886,"l":7.66,"n":96,"o":7.6601,"t":"2026-10-14T19:10:00Z","v":10054,"vw":7.668134},{"c":7.66,"h":7.67,"l":7.64,"n":111,"o":7.66,"t":"2026-10-14T19:15:00Z","v":8002,"vw":7.656113},{"c":7.715,"h":7.715,"l":7.67,"n":96,"o":7.67,"t":"2026-10-14T19:20:00Z","v":4981,"vw":7.692224},{"c":7.67,"h":7.7191,"l":7.66,"n":121,"o":7.7191,"t":"2026-10-14T19:25:00Z","v":12690,"vw":7.69222},{"c":7.6879,"h":7.6986,"l":7.665,"n":115,"o":7.67,"t":"2026-10-14T19:30:00Z","v":8747,"vw":7.684422},{"c":7.665,"h":7.685,"l":7.665,"n":151,"o":7.68,"t":"2026-10-14T19:35:00Z","v":19546,"vw":7.674903},{"c":7.67,"h":7.6999,"l":7.665,"n":186,"o":7.6678,"t":"2026-10-14T19:40:00Z","v":11744,"vw":7.680175},{"c":7.62,"h":7.67,"l":7.6119,"n":178,"o":7.665,"t":"2026-10-14T19:45:00Z","v":13747,"vw":7.634153},{"c":7.62,"h":7.635,"l":7.615,"n":156,"o":7.63,"t":"2026-10-14T19:50:00Z","v":13980,"vw":7.62345},{"c":7.645,"h":7.66,"l":7.62,"n":556,"o":7.6214,"t":"2026-10-14T19:55:00Z","v":65025,"vw":7.645138},{"c":7.65,"h":7.65,"l":7.65,"n":17,"o":7.65,"t":"2026-10-14T20:00:00Z","v":15241,"vw":7.65},{"c":7.67,"h":7.67,"l":7.665,"n":47,"o":7.665,"t":"2026-10-14T20:10:00Z","v":706,"vw":7.666945},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-14T20:15:00Z","v":2309,"vw":7.72},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-14T20:30:00Z","v":100,"vw":7.78},{"c":7.75,"h":7.75,"l":7.6092,"n":3,"o":7.6092,"t":"2026-10-14T20:40:00Z","v":487,"vw":7.711441},{"c":7.65,"h":7.65,"l":7.65,"n":20,"o":7.65,"t":"2026-10-14T20:45:00Z","v":441,"vw":7.65},{"c":7.7371,"h":7.7371,"l":7.7371,"n":2,"o":7.7371,"t":"2026-10-14T20:50:00Z","v":170,"vw":7.7371},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-14T21:55:00Z","v":200,"vw":7.75},{"c":7.72,"h":7.72,"l":7.72,"n":7,"o":7.72,"t":"2026-10-14T22:05:00Z","v":144,"vw":7.72},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-14T22:15:00Z","v":400,"vw":7.72},{"c":7.63,"h":7.675,"l":7.63,"n":45,"o":7.64,"t":"2026-10-14T22:20:00Z","v":961,"vw":7.639194},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-14T22:30:00Z","v":300,"vw":7.61},{"c":7.67,"h":7.6767,"l":7.67,"n":2,"o":7.6767,"t":"2026-10-14T22:50:00Z","v":470,"vw":7.674562},{"c":7.6753,"h":7.6753,"l":7.6753,"n":1,"o":7.6753,"t":"2026-10-14T22:55:00Z","v":200,"vw":7.6753},{"c":7.68,"h":7.68,"l":7.645,"n":4,"o":7.645,"t":"2026-10-14T23:20:00Z","v":707,"vw":7.67},{"c":7.635,"h":7.635,"l":7.635,"n":4,"o":7.635,"t":"2026-10-14T23:35:00Z","v":200,"vw":7.635},{"c":7.56,"h":7.6,"l":7.56,"n":39,"o":7.57,"t":"2026-10-15T08:00:00Z","v":1544,"vw":7.573157},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-10-15T10:35:00Z","v":1505,"vw":7.66},{"c":7.74,"h":7.74,"l":7.56,"n":21,"o":7.56,"t":"2026-10-15T11:00:00Z","v":3775,"vw":7.621609},{"c":7.5555,"h":7.5555,"l":7.5555,"n":1,"o":7.5555,"t":"2026-10-15T11:15:00Z","v":390,"vw":7.5555},{"c":7.56,"h":7.56,"l":7.56,"n":12,"o":7.56,"t":"2026-10-15T11:20:00Z","v":167,"vw":7.56},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-15T11:25:00Z","v":190,"vw":7.64},{"c":7.63,"h":7.63,"l":7.6164,"n":3,"o":7.6164,"t":"2026-10-15T11:35:00Z","v":646,"vw":7.627092},{"c":7.62,"h":7.62,"l":7.62,"n":3,"o":7.62,"t":"2026-10-15T12:05:00Z","v":291,"vw":7.62},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-15T12:20:00Z","v":100,"vw":7.55},{"c":7.58,"h":7.65,"l":7.58,"n":2,"o":7.65,"t":"2026-10-15T12:30:00Z","v":600,"vw":7.591667},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-15T12:35:00Z","v":309,"vw":7.64},{"c":7.7106,"h":7.7106,"l":7.7106,"n":1,"o":7.7106,"t":"2026-10-15T12:45:00Z","v":100,"vw":7.7106},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-15T12:55:00Z","v":822,"vw":7.56},{"c":7.5,"h":7.55,"l":7.5,"n":65,"o":7.55,"t":"2026-10-15T13:05:00Z","v":1392,"vw":7.513003},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-15T13:10:00Z","v":344,"vw":7.5},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-15T13:20:00Z","v":679,"vw":7.54},{"c":7.43,"h":7.55,"l":7.43,"n":45,"o":7.49,"t":"2026-10-15T13:25:00Z","v":2353,"vw":7.518148},{"c":7.26,"h":7.52,"l":7.2,"n":414,"o":7.39,"t":"2026-10-15T13:30:00Z","v":49771,"vw":7.340641},{"c":7.35,"h":7.35,"l":7.25,"n":191,"o":7.265,"t":"2026-10-15T13:35:00Z","v":23418,"vw":7.285684},{"c":7.35,"h":7.3899,"l":7.27,"n":122,"o":7.36,"t":"2026-10-15T13:40:00Z","v":13451,"vw":7.322137},{"c":7.18,"h":7.33,"l":7.18,"n":220,"o":7.33,"t":"2026-10-15T13:45:00Z","v":15751,"vw":7.245615},{"c":7.1,"h":7.1999,"l":7.1,"n":309,"o":7.18,"t":"2026-10-15T13:50:00Z","v":21886,"vw":7.138626},{"c":7.19,"h":7.19,"l":7.0779,"n":135,"o":7.09,"t":"2026-10-15T13:55:00Z","v":13006,"vw":7.141974},{"c":7.2776,"h":7.2776,"l":7.16,"n":147,"o":7.19,"t":"2026-10-15T14:00:00Z","v":7250,"vw":7.202603},{"c":7.3301,"h":7.35,"l":7.27,"n":112,"o":7.2882,"t":"2026-10-15T14:05:00Z","v":18550,"vw":7.322005},{"c":7.3,"h":7.39,"l":7.29,"n":146,"o":7.38,"t":"2026-10-15T14:10:00Z","v":14639,"vw":7.343617},{"c":7.3276,"h":7.35,"l":7.295,"n":154,"o":7.31,"t":"2026-10-15T14:15:00Z","v":10828,"vw":7.314501},{"c":7.3674,"h":7.3674,"l":7.31,"n":73,"o":7.3379,"t":"2026-10-15T14:20:00Z","v":6658,"vw":7.355577},{"c":7.36,"h":7.3872,"l":7.35,"n":84,"o":7.35,"t":"2026-10-15T14:25:00Z","v":5771,"vw":7.363225},{"c":7.3967,"h":7.41,"l":7.31,"n":112,"o":7.35,"t":"2026-10-15T14:30:00Z","v":6076,"vw":7.366927},{"c":7.46,"h":7.46,"l":7.38,"n":116,"o":7.39,"t":"2026-10-15T14:35:00Z","v":6810,"vw":7.395678},{"c":7.51,"h":7.51,"l":7.4499,"n":78,"o":7.46,"t":"2026-10-15T14:40:00Z","v":4549,"vw":7.488782},{"c":7.48,"h":7.5059,"l":7.48,"n":141,"o":7.49,"t":"2026-10-15T14:45:00Z","v":9929,"vw":7.487069},{"c":7.5,"h":7.51,"l":7.4507,"n":142,"o":7.47,"t":"2026-10-15T14:50:00Z","v":15698,"vw":7.488922},{"c":7.565,"h":7.59,"l":7.51,"n":72,"o":7.51,"t":"2026-10-15T14:55:00Z","v":4918,"vw":7.547587},{"c":7.68,"h":7.68,"l":7.55,"n":145,"o":7.57,"t":"2026-10-15T15:00:00Z","v":8908,"vw":7.59761},{"c":7.68,"h":7.7099,"l":7.66,"n":115,"o":7.6701,"t":"2026-10-15T15:05:00Z","v":10121,"vw":7.682084},{"c":7.74,"h":7.744,"l":7.68,"n":97,"o":7.7,"t":"2026-10-15T15:10:00Z","v":6601,"vw":7.7213},{"c":7.72,"h":7.7401,"l":7.72,"n":95,"o":7.74,"t":"2026-10-15T15:15:00Z","v":6515,"vw":7.73091},{"c":7.67,"h":7.745,"l":7.67,"n":106,"o":7.73,"t":"2026-10-15T15:20:00Z","v":5997,"vw":7.716363},{"c":7.68,"h":7.694,"l":7.665,"n":93,"o":7.67,"t":"2026-10-15T15:25:00Z","v":10545,"vw":7.680105},{"c":7.6763,"h":7.69,"l":7.6556,"n":42,"o":7.69,"t":"2026-10-15T15:30:00Z","v":3652,"vw":7.672172},{"c":7.72,"h":7.72,"l":7.6725,"n":29,"o":7.6725,"t":"2026-10-15T15:35:00Z","v":1548,"vw":7.680996},{"c":7.67,"h":7.737,"l":7.665,"n":98,"o":7.7158,"t":"2026-10-15T15:40:00Z","v":4877,"vw":7.710822},{"c":7.64,"h":7.6769,"l":7.64,"n":131,"o":7.67,"t":"2026-10-15T15:45:00Z","v":4918,"vw":7.658472},{"c":7.65,"h":7.696,"l":7.65,"n":65,"o":7.68,"t":"2026-10-15T15:50:00Z","v":5878,"vw":7.68113},{"c":7.645,"h":7.67,"l":7.6343,"n":42,"o":7.6343,"t":"2026-10-15T15:55:00Z","v":3554,"vw":7.664731},{"c":7.625,"h":7.65,"l":7.625,"n":68,"o":7.64,"t":"2026-10-15T16:00:00Z","v":3292,"vw":7.639157},{"c":7.65,"h":7.6504,"l":7.63,"n":44,"o":7.63,"t":"2026-10-15T16:05:00Z","v":3211,"vw":7.647852},{"c":7.64,"h":7.6699,"l":7.64,"n":60,"o":7.65,"t":"2026-10-15T16:10:00Z","v":3155,"vw":7.657221},{"c":7.63,"h":7.65,"l":7.61,"n":52,"o":7.642,"t":"2026-10-15T16:15:00Z","v":4901,"vw":7.640525},{"c":7.64,"h":7.65,"l":7.63,"n":39,"o":7.63,"t":"2026-10-15T16:20:00Z","v":3813,"vw":7.639368},{"c":7.635,"h":7.65,"l":7.63,"n":43,"o":7.65,"t":"2026-10-15T16:25:00Z","v":1013,"vw":7.643372},{"c":7.645,"h":7.65,"l":7.64,"n":37,"o":7.64,"t":"2026-10-15T16:30:00Z","v":1077,"vw":7.645},{"c":7.7197,"h":7.7197,"l":7.65,"n":94,"o":7.65,"t":"2026-10-15T16:35:00Z","v":6881,"vw":7.702934},{"c":7.705,"h":7.705,"l":7.6726,"n":52,"o":7.69,"t":"2026-10-15T16:40:00Z","v":2231,"vw":7.692894},{"c":7.73,"h":7.7548,"l":7.705,"n":108,"o":7.71,"t":"2026-10-15T16:45:00Z","v":8535,"vw":7.730268},{"c":7.78,"h":7.79,"l":7.7209,"n":58,"o":7.7353,"t":"2026-10-15T16:50:00Z","v":4641,"vw":7.756773},{"c":7.78,"h":7.7838,"l":7.78,"n":38,"o":7.78,"t":"2026-10-15T16:55:00Z","v":1228,"vw":7.780425},{"c":7.77,"h":7.78,"l":7.765,"n":47,"o":7.78,"t":"2026-10-15T17:00:00Z","v":1911,"vw":7.773636},{"c":7.8401,"h":7.8486,"l":7.775,"n":90,"o":7.775,"t":"2026-10-15T17:05:00Z","v":6749,"vw":7.812658},{"c":7.88,"h":7.88,"l":7.8417,"n":77,"o":7.8417,"t":"2026-10-15T17:10:00Z","v":8389,"vw":7.870919},{"c":7.9058,"h":7.9058,"l":7.885,"n":88,"o":7.885,"t":"2026-10-15T17:15:00Z","v":4847,"vw":7.893627},{"c":7.88,"h":7.92,"l":7.861,"n":103,"o":7.861,"t":"2026-10-15T17:20:00Z","v":14985,"vw":7.904694},{"c":7.9,"h":7.9,"l":7.88,"n":35,"o":7.88,"t":"2026-10-15T17:25:00Z","v":1394,"vw":7.89125},{"c":7.935,"h":7.935,"l":7.9,"n":98,"o":7.9,"t":"2026-10-15T17:30:00Z","v":3888,"vw":7.921118},{"c":7.97,"h":7.97,"l":7.94,"n":58,"o":7.94,"t":"2026-10-15T17:35:00Z","v":1781,"vw":7.958029},{"c":8.01,"h":8.03,"l":7.96,"n":71,"o":7.96,"t":"2026-10-15T17:40:00Z","v":3859,"vw":7.994215},{"c":8.05,"h":8.0763,"l":8.01,"n":173,"o":8.0158,"t":"2026-10-15T17:45:00Z","v":12280,"vw":8.050615},{"c":8.01,"h":8.04,"l":8.0091,"n":86,"o":8.03,"t":"2026-10-15T17:50:00Z","v":6052,"vw":8.028264},{"c":8.015,"h":8.02,"l":8,"n":117,"o":8,"t":"2026-10-15T17:55:00Z","v":5686,"vw":8.007979},{"c":8.005,"h":8.02,"l":7.9901,"n":81,"o":7.9901,"t":"2026-10-15T18:00:00Z","v":5554,"vw":8.005491},{"c":8.01,"h":8.03,"l":8.01,"n":38,"o":8.02,"t":"2026-10-15T18:05:00Z","v":1981,"vw":8.02211},{"c":7.95,"h":7.985,"l":7.95,"n":44,"o":7.98,"t":"2026-10-15T18:10:00Z","v":7646,"vw":7.97846},{"c":7.945,"h":7.955,"l":7.9408,"n":47,"o":7.95,"t":"2026-10-15T18:15:00Z","v":4099,"vw":7.946241},{"c":7.95,"h":7.95,"l":7.925,"n":58,"o":7.935,"t":"2026-10-15T18:20:00Z","v":3820,"vw":7.945454},{"c":7.95,"h":7.96,"l":7.935,"n":54,"o":7.935,"t":"2026-10-15T18:25:00Z","v":1879,"vw":7.950372},{"c":8.025,"h":8.04,"l":7.96,"n":178,"o":7.96,"t":"2026-10-15T18:30:00Z","v":31916,"vw":8.011643},{"c":8.03,"h":8.03,"l":8.03,"n":20,"o":8.03,"t":"2026-10-15T18:35:00Z","v":484,"vw":8.03},{"c":8.05,"h":8.06,"l":8.03,"n":71,"o":8.03,"t":"2026-10-15T18:40:00Z","v":4506,"vw":8.040639},{"c":8.02,"h":8.06,"l":8,"n":122,"o":8.05,"t":"2026-10-15T18:45:00Z","v":21161,"vw":8.044256},{"c":8.005,"h":8.02,"l":7.99,"n":93,"o":8.02,"t":"2026-10-15T18:50:00Z","v":5417,"vw":8.004666},{"c":8,"h":8,"l":8,"n":17,"o":8,"t":"2026-10-15T18:55:00Z","v":613,"vw":8},{"c":8.0152,"h":8.0152,"l":8,"n":52,"o":8,"t":"2026-10-15T19:00:00Z","v":1092,"vw":8.002533},{"c":8.025,"h":8.0337,"l":8.02,"n":58,"o":8.0287,"t":"2026-10-15T19:05:00Z","v":6444,"vw":8.028929},{"c":8.05,"h":8.05,"l":8.025,"n":84,"o":8.025,"t":"2026-10-15T19:10:00Z","v":5988,"vw":8.039827},{"c":8.07,"h":8.08,"l":8.0501,"n":84,"o":8.06,"t":"2026-10-15T19:15:00Z","v":4519,"vw":8.064477},{"c":8.095,"h":8.1,"l":8.075,"n":381,"o":8.08,"t":"2026-10-15T19:20:00Z","v":40489,"vw":8.085469},{"c":8.1,"h":8.13,"l":8.099,"n":184,"o":8.099,"t":"2026-10-15T19:25:00Z","v":9515,"vw":8.109716},{"c":8.07,"h":8.08,"l":8.04,"n":112,"o":8.08,"t":"2026-10-15T19:30:00Z","v":19484,"vw":8.0544},{"c":8.12,"h":8.12,"l":8.0728,"n":90,"o":8.08,"t":"2026-10-15T19:35:00Z","v":2574,"vw":8.09998},{"c":8.13,"h":8.185,"l":8.11,"n":233,"o":8.115,"t":"2026-10-15T19:40:00Z","v":16414,"vw":8.164865},{"c":8.1003,"h":8.15,"l":8.1003,"n":161,"o":8.135,"t":"2026-10-15T19:45:00Z","v":6343,"vw":8.134251},{"c":8.13,"h":8.15,"l":8.12,"n":125,"o":8.12,"t":"2026-10-15T19:50:00Z","v":4735,"vw":8.131213},{"c":8.135,"h":8.16,"l":8.1,"n":585,"o":8.128,"t":"2026-10-15T19:55:00Z","v":72417,"vw":8.134037},{"c":8.13,"h":8.14,"l":8.13,"n":9,"o":8.14,"t":"2026-10-15T20:00:00Z","v":10086,"vw":8.139738},{"c":8.14,"h":8.14,"l":8.12,"n":9,"o":8.12,"t":"2026-10-15T20:05:00Z","v":2100,"vw":8.136915},{"c":8.01,"h":8.08,"l":8.01,"n":7,"o":8.03,"t":"2026-10-15T20:15:00Z","v":1000,"vw":8.019082},{"c":8.1446,"h":8.1446,"l":8.09,"n":2,"o":8.09,"t":"2026-10-15T21:30:00Z","v":200,"vw":8.1173},{"c":8.13,"h":8.1519,"l":8.13,"n":2,"o":8.1519,"t":"2026-10-15T21:55:00Z","v":808,"vw":8.145124},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-15T22:25:00Z","v":300,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-15T22:30:00Z","v":201,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-10-15T23:25:00Z","v":2001,"vw":8.09},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-15T23:55:00Z","v":2500,"vw":8.15},{"c":8.06,"h":8.11,"l":8.05,"n":39,"o":8.11,"t":"2026-10-16T08:00:00Z","v":4815,"vw":8.104465},{"c":8.0211,"h":8.0211,"l":8.0211,"n":1,"o":8.0211,"t":"2026-10-16T09:05:00Z","v":100,"vw":8.0211},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-16T10:25:00Z","v":100,"vw":8.02},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-16T12:00:00Z","v":702,"vw":8.1},{"c":8.01,"h":8.02,"l":8.01,"n":28,"o":8.01,"t":"2026-10-16T13:10:00Z","v":2808,"vw":8.012299},{"c":8.17,"h":8.17,"l":8.04,"n":10,"o":8.04,"t":"2026-10-16T13:15:00Z","v":1001,"vw":8.107725},{"c":8.14,"h":8.14,"l":7.99,"n":17,"o":8,"t":"2026-10-16T13:20:00Z","v":1652,"vw":8.04152},{"c":7.882,"h":8.054,"l":7.882,"n":333,"o":8.04,"t":"2026-10-16T13:30:00Z","v":37265,"vw":8.001785},{"c":8.01,"h":8.0381,"l":7.93,"n":67,"o":7.93,"t":"2026-10-16T13:35:00Z","v":4558,"vw":7.972321},{"c":8.1038,"h":8.1038,"l":8,"n":90,"o":8,"t":"2026-10-16T13:40:00Z","v":7477,"vw":8.035955},{"c":7.97,"h":8.09,"l":7.94,"n":140,"o":8.08,"t":"2026-10-16T13:45:00Z","v":12497,"vw":8.022765},{"c":7.98,"h":7.98,"l":7.93,"n":50,"o":7.96,"t":"2026-10-16T13:50:00Z","v":5102,"vw":7.950701},{"c":8.0035,"h":8.05,"l":8,"n":59,"o":8.015,"t":"2026-10-16T13:55:00Z","v":4778,"vw":8.018903},{"c":8.05,"h":8.05,"l":8,"n":100,"o":8,"t":"2026-10-16T14:00:00Z","v":3695,"vw":8.034406},{"c":8.06,"h":8.09,"l":8.06,"n":59,"o":8.0601,"t":"2026-10-16T14:05:00Z","v":3124,"vw":8.066654},{"c":8.085,"h":8.14,"l":8.035,"n":185,"o":8.05,"t":"2026-10-16T14:10:00Z","v":25235,"vw":8.110593},{"c":8.03,"h":8.09,"l":8.03,"n":121,"o":8.09,"t":"2026-10-16T14:15:00Z","v":5167,"vw":8.0562},{"c":8.0201,"h":8.035,"l":8,"n":63,"o":8.02,"t":"2026-10-16T14:20:00Z","v":5209,"vw":8.018281},{"c":7.97,"h":8.03,"l":7.97,"n":58,"o":8.03,"t":"2026-10-16T14:25:00Z","v":3310,"vw":7.993907},{"c":7.995,"h":7.995,"l":7.99,"n":33,"o":7.99,"t":"2026-10-16T14:30:00Z","v":944,"vw":7.991536},{"c":7.965,"h":7.9944,"l":7.965,"n":39,"o":7.9944,"t":"2026-10-16T14:35:00Z","v":1645,"vw":7.981166},{"c":7.94,"h":7.945,"l":7.925,"n":54,"o":7.945,"t":"2026-10-16T14:40:00Z","v":1370,"vw":7.933317},{"c":7.94,"h":7.95,"l":7.931,"n":73,"o":7.931,"t":"2026-10-16T14:45:00Z","v":4231,"vw":7.940457},{"c":7.83,"h":7.94,"l":7.83,"n":135,"o":7.94,"t":"2026-10-16T14:50:00Z","v":6664,"vw":7.89524},{"c":7.85,"h":7.8799,"l":7.84,"n":102,"o":7.85,"t":"2026-10-16T14:55:00Z","v":6088,"vw":7.857733},{"c":7.86,"h":7.86,"l":7.835,"n":57,"o":7.85,"t":"2026-10-16T15:00:00Z","v":1908,"vw":7.846875},{"c":7.77,"h":7.83,"l":7.77,"n":100,"o":7.83,"t":"2026-10-16T15:05:00Z","v":8387,"vw":7.792701},{"c":7.78,"h":7.8,"l":7.74,"n":120,"o":7.76,"t":"2026-10-16T15:10:00Z","v":10729,"vw":7.776053},{"c":7.76,"h":7.805,"l":7.76,"n":93,"o":7.78,"t":"2026-10-16T15:15:00Z","v":3197,"vw":7.785769},{"c":7.755,"h":7.76,"l":7.73,"n":73,"o":7.76,"t":"2026-10-16T15:20:00Z","v":3467,"vw":7.745704},{"c":7.77,"h":7.77,"l":7.7501,"n":44,"o":7.76,"t":"2026-10-16T15:25:00Z","v":3913,"vw":7.751853},{"c":7.7975,"h":7.81,"l":7.775,"n":111,"o":7.775,"t":"2026-10-16T15:30:00Z","v":17335,"vw":7.793412},{"c":7.79,"h":7.8,"l":7.765,"n":100,"o":7.77,"t":"2026-10-16T15:35:00Z","v":6566,"vw":7.779605},{"c":7.75,"h":7.805,"l":7.74,"n":121,"o":7.79,"t":"2026-10-16T15:40:00Z","v":7676,"vw":7.771599},{"c":7.72,"h":7.77,"l":7.72,"n":79,"o":7.76,"t":"2026-10-16T15:45:00Z","v":6481,"vw":7.749309},{"c":7.645,"h":7.71,"l":7.645,"n":83,"o":7.7,"t":"2026-10-16T15:50:00Z","v":5788,"vw":7.67286},{"c":7.66,"h":7.66,"l":7.6476,"n":70,"o":7.6476,"t":"2026-10-16T15:55:00Z","v":8019,"vw":7.657402},{"c":7.635,"h":7.655,"l":7.62,"n":52,"o":7.65,"t":"2026-10-16T16:00:00Z","v":2638,"vw":7.642625},{"c":7.62,"h":7.645,"l":7.62,"n":42,"o":7.63,"t":"2026-10-16T16:05:00Z","v":2003,"vw":7.631773},{"c":7.685,"h":7.685,"l":7.63,"n":40,"o":7.63,"t":"2026-10-16T16:10:00Z","v":1976,"vw":7.658916},{"c":7.66,"h":7.69,"l":7.66,"n":36,"o":7.685,"t":"2026-10-16T16:15:00Z","v":2011,"vw":7.6838},{"c":7.67,"h":7.6759,"l":7.66,"n":52,"o":7.66,"t":"2026-10-16T16:20:00Z","v":1643,"vw":7.667773},{"c":7.67,"h":7.674,"l":7.66,"n":42,"o":7.674,"t":"2026-10-16T16:25:00Z","v":2037,"vw":7.669042},{"c":7.66,"h":7.6703,"l":7.658,"n":67,"o":7.67,"t":"2026-10-16T16:30:00Z","v":3556,"vw":7.663651},{"c":7.68,"h":7.6899,"l":7.6502,"n":83,"o":7.66,"t":"2026-10-16T16:35:00Z","v":7459,"vw":7.672585},{"c":7.645,"h":7.68,"l":7.635,"n":67,"o":7.68,"t":"2026-10-16T16:40:00Z","v":4761,"vw":7.650681},{"c":7.6,"h":7.6763,"l":7.6,"n":87,"o":7.6504,"t":"2026-10-16T16:45:00Z","v":6795,"vw":7.64087},{"c":7.62,"h":7.6399,"l":7.6,"n":58,"o":7.615,"t":"2026-10-16T16:50:00Z","v":3195,"vw":7.620978},{"c":7.605,"h":7.63,"l":7.6,"n":90,"o":7.615,"t":"2026-10-16T16:55:00Z","v":6491,"vw":7.606807},{"c":7.57,"h":7.6,"l":7.57,"n":79,"o":7.6,"t":"2026-10-16T17:00:00Z","v":3882,"vw":7.586886},{"c":7.59,"h":7.59,"l":7.5241,"n":68,"o":7.57,"t":"2026-10-16T17:05:00Z","v":6380,"vw":7.554487},{"c":7.555,"h":7.57,"l":7.5301,"n":39,"o":7.5664,"t":"2026-10-16T17:10:00Z","v":2588,"vw":7.558956},{"c":7.515,"h":7.5308,"l":7.49,"n":102,"o":7.53,"t":"2026-10-16T17:15:00Z","v":6682,"vw":7.504165},{"c":7.5,"h":7.54,"l":7.5,"n":65,"o":7.52,"t":"2026-10-16T17:20:00Z","v":9957,"vw":7.52191},{"c":7.595,"h":7.595,"l":7.5397,"n":60,"o":7.5397,"t":"2026-10-16T17:25:00Z","v":4713,"vw":7.562896},{"c":7.5906,"h":7.595,"l":7.565,"n":51,"o":7.595,"t":"2026-10-16T17:30:00Z","v":4531,"vw":7.573773},{"c":7.5702,"h":7.6,"l":7.57,"n":44,"o":7.6,"t":"2026-10-16T17:35:00Z","v":2826,"vw":7.580404},{"c":7.6494,"h":7.6494,"l":7.585,"n":43,"o":7.585,"t":"2026-10-16T17:40:00Z","v":3187,"vw":7.61491},{"c":7.575,"h":7.6304,"l":7.57,"n":42,"o":7.6304,"t":"2026-10-16T17:45:00Z","v":3288,"vw":7.589284},{"c":7.565,"h":7.565,"l":7.55,"n":57,"o":7.5606,"t":"2026-10-16T17:50:00Z","v":1660,"vw":7.55996},{"c":7.5785,"h":7.59,"l":7.54,"n":101,"o":7.57,"t":"2026-10-16T17:55:00Z","v":23436,"vw":7.579705},{"c":7.55,"h":7.57,"l":7.55,"n":15,"o":7.56,"t":"2026-10-16T18:00:00Z","v":1926,"vw":7.565},{"c":7.58,"h":7.58,"l":7.545,"n":41,"o":7.55,"t":"2026-10-16T18:05:00Z","v":4952,"vw":7.557242},{"c":7.5721,"h":7.59,"l":7.55,"n":58,"o":7.56,"t":"2026-10-16T18:10:00Z","v":4357,"vw":7.563024},{"c":7.56,"h":7.585,"l":7.56,"n":57,"o":7.58,"t":"2026-10-16T18:15:00Z","v":10184,"vw":7.579391},{"c":7.575,"h":7.595,"l":7.565,"n":95,"o":7.565,"t":"2026-10-16T18:20:00Z","v":5283,"vw":7.580572},{"c":7.57,"h":7.5891,"l":7.545,"n":60,"o":7.5891,"t":"2026-10-16T18:25:00Z","v":12878,"vw":7.563854},{"c":7.56,"h":7.57,"l":7.52,"n":84,"o":7.565,"t":"2026-10-16T18:30:00Z","v":6164,"vw":7.547588},{"c":7.55,"h":7.57,"l":7.55,"n":57,"o":7.55,"t":"2026-10-16T18:35:00Z","v":3474,"vw":7.5525},{"c":7.525,"h":7.56,"l":7.51,"n":119,"o":7.56,"t":"2026-10-16T18:40:00Z","v":8359,"vw":7.526716},{"c":7.51,"h":7.52,"l":7.485,"n":68,"o":7.52,"t":"2026-10-16T18:45:00Z","v":3017,"vw":7.505856},{"c":7.48,"h":7.5061,"l":7.48,"n":34,"o":7.5061,"t":"2026-10-16T18:50:00Z","v":1237,"vw":7.499717},{"c":7.47,"h":7.49,"l":7.46,"n":127,"o":7.48,"t":"2026-10-16T18:55:00Z","v":8478,"vw":7.478751},{"c":7.465,"h":7.48,"l":7.455,"n":131,"o":7.475,"t":"2026-10-16T19:00:00Z","v":6147,"vw":7.46494},{"c":7.45,"h":7.47,"l":7.42,"n":123,"o":7.465,"t":"2026-10-16T19:05:00Z","v":6238,"vw":7.444362},{"c":7.52,"h":7.53,"l":7.455,"n":89,"o":7.46,"t":"2026-10-16T19:10:00Z","v":6753,"vw":7.474622},{"c":7.49,"h":7.535,"l":7.47,"n":77,"o":7.535,"t":"2026-10-16T19:15:00Z","v":4139,"vw":7.503455},{"c":7.52,"h":7.54,"l":7.4976,"n":71,"o":7.5,"t":"2026-10-16T19:20:00Z","v":4766,"vw":7.519598},{"c":7.53,"h":7.54,"l":7.515,"n":48,"o":7.5358,"t":"2026-10-16T19:25:00Z","v":4626,"vw":7.531276},{"c":7.505,"h":7.54,"l":7.49,"n":100,"o":7.54,"t":"2026-10-16T19:30:00Z","v":9762,"vw":7.520674},{"c":7.485,"h":7.52,"l":7.485,"n":80,"o":7.52,"t":"2026-10-16T19:35:00Z","v":6443,"vw":7.50744},{"c":7.505,"h":7.53,"l":7.4701,"n":289,"o":7.49,"t":"2026-10-16T19:40:00Z","v":37140,"vw":7.48884},{"c":7.53,"h":7.53,"l":7.5,"n":56,"o":7.5,"t":"2026-10-16T19:45:00Z","v":3038,"vw":7.517072},{"c":7.57,"h":7.58,"l":7.52,"n":173,"o":7.52,"t":"2026-10-16T19:50:00Z","v":17024,"vw":7.543242},{"c":7.57,"h":7.605,"l":7.545,"n":608,"o":7.58,"t":"2026-10-16T19:55:00Z","v":55638,"vw":7.571388},{"c":7.56,"h":7.56,"l":7.56,"n":12,"o":7.56,"t":"2026-10-16T20:00:00Z","v":45253,"vw":7.56},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-16T20:05:00Z","v":300,"vw":7.41},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-16T20:15:00Z","v":100,"vw":7.57},{"c":7.41,"h":7.56,"l":7.41,"n":4,"o":7.56,"t":"2026-10-16T20:20:00Z","v":3003,"vw":7.509833},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-16T20:25:00Z","v":744,"vw":7.62},{"c":7.6162,"h":7.6162,"l":7.6162,"n":1,"o":7.6162,"t":"2026-10-16T20:35:00Z","v":100,"vw":7.6162},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-16T20:40:00Z","v":393,"vw":7.56},{"c":7.52,"h":7.57,"l":7.52,"n":16,"o":7.57,"t":"2026-10-16T20:45:00Z","v":15482,"vw":7.535088},{"c":7.52,"h":7.58,"l":7.52,"n":4,"o":7.58,"t":"2026-10-16T20:50:00Z","v":252,"vw":7.55},{"c":7.6,"h":7.62,"l":7.6,"n":4,"o":7.6,"t":"2026-10-16T21:10:00Z","v":700,"vw":7.614286},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-16T21:15:00Z","v":100,"vw":7.52},{"c":7.5503,"h":7.5503,"l":7.5503,"n":1,"o":7.5503,"t":"2026-10-16T21:20:00Z","v":500,"vw":7.5503},{"c":7.59,"h":7.59,"l":7.56,"n":5,"o":7.56,"t":"2026-10-16T21:25:00Z","v":1560,"vw":7.583119},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-16T21:30:00Z","v":100,"vw":7.62},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-16T21:35:00Z","v":500,"vw":7.52},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-16T21:55:00Z","v":147,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-16T22:10:00Z","v":124,"vw":7.6},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-16T23:00:00Z","v":101,"vw":7.62},{"c":7.58,"h":7.58,"l":7.58,"n":3,"o":7.58,"t":"2026-10-16T23:20:00Z","v":393,"vw":7.58},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-16T23:25:00Z","v":100,"vw":7.61},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-16T23:55:00Z","v":200,"vw":7.62},{"c":7.76,"h":7.76,"l":7.76,"n":11,"o":7.76,"t":"2026-10-19T08:00:00Z","v":648,"vw":7.76},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-19T08:15:00Z","v":100,"vw":7.83},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-10-19T09:45:00Z","v":492,"vw":7.72},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-19T10:25:00Z","v":127,"vw":7.78},{"c":7.79,"h":7.79,"l":7.785,"n":5,"o":7.785,"t":"2026-10-19T11:55:00Z","v":585,"vw":7.788},{"c":7.8368,"h":7.8368,"l":7.8368,"n":1,"o":7.8368,"t":"2026-10-19T12:00:00Z","v":400,"vw":7.8368},{"c":7.69,"h":7.72,"l":7.69,"n":10,"o":7.72,"t":"2026-10-19T12:05:00Z","v":2142,"vw":7.694924},{"c":7.814,"h":7.814,"l":7.814,"n":1,"o":7.814,"t":"2026-10-19T12:10:00Z","v":400,"vw":7.814},{"c":7.8354,"h":7.8354,"l":7.8354,"n":1,"o":7.8354,"t":"2026-10-19T12:15:00Z","v":300,"vw":7.8354},{"c":7.8488,"h":7.85,"l":7.79,"n":8,"o":7.79,"t":"2026-10-19T12:35:00Z","v":3315,"vw":7.826368},{"c":7.81,"h":7.81,"l":7.8,"n":8,"o":7.8,"t":"2026-10-19T12:55:00Z","v":3135,"vw":7.805096},{"c":7.8385,"h":7.85,"l":7.8385,"n":2,"o":7.85,"t":"2026-10-19T13:00:00Z","v":1870,"vw":7.84465},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-19T13:25:00Z","v":100,"vw":7.64},{"c":7.7,"h":7.8,"l":7.63,"n":165,"o":7.63,"t":"2026-10-19T13:30:00Z","v":37829,"vw":7.680003},{"c":7.795,"h":7.8374,"l":7.7,"n":247,"o":7.7,"t":"2026-10-19T13:35:00Z","v":28365,"vw":7.760256},{"c":7.8399,"h":7.86,"l":7.7601,"n":216,"o":7.7601,"t":"2026-10-19T13:40:00Z","v":21503,"vw":7.823871},{"c":7.785,"h":7.8395,"l":7.77,"n":105,"o":7.8,"t":"2026-10-19T13:45:00Z","v":10603,"vw":7.79794},{"c":7.71,"h":7.7868,"l":7.69,"n":105,"o":7.78,"t":"2026-10-19T13:50:00Z","v":64802,"vw":7.735793},{"c":7.6803,"h":7.76,"l":7.6803,"n":78,"o":7.715,"t":"2026-10-19T13:55:00Z","v":4506,"vw":7.718277},{"c":7.75,"h":7.79,"l":7.7,"n":357,"o":7.7,"t":"2026-10-19T14:00:00Z","v":24437,"vw":7.744007},{"c":7.765,"h":7.7887,"l":7.73,"n":186,"o":7.7487,"t":"2026-10-19T14:05:00Z","v":10471,"vw":7.760383},{"c":7.84,"h":7.84,"l":7.74,"n":175,"o":7.76,"t":"2026-10-19T14:10:00Z","v":8265,"vw":7.785419},{"c":7.86,"h":7.89,"l":7.85,"n":116,"o":7.87,"t":"2026-10-19T14:15:00Z","v":8791,"vw":7.867298},{"c":7.855,"h":7.855,"l":7.8332,"n":37,"o":7.85,"t":"2026-10-19T14:20:00Z","v":2410,"vw":7.851582},{"c":7.83,"h":7.86,"l":7.83,"n":108,"o":7.86,"t":"2026-10-19T14:25:00Z","v":5603,"vw":7.843168},{"c":7.78,"h":7.83,"l":7.76,"n":86,"o":7.83,"t":"2026-10-19T14:30:00Z","v":9794,"vw":7.780432},{"c":7.745,"h":7.795,"l":7.74,"n":67,"o":7.79,"t":"2026-10-19T14:35:00Z","v":4116,"vw":7.777772},{"c":7.7566,"h":7.775,"l":7.75,"n":109,"o":7.76,"t":"2026-10-19T14:40:00Z","v":11869,"vw":7.764793},{"c":7.83,"h":7.86,"l":7.82,"n":89,"o":7.82,"t":"2026-10-19T14:45:00Z","v":8687,"vw":7.843741},{"c":7.82,"h":7.8392,"l":7.8014,"n":69,"o":7.81,"t":"2026-10-19T14:50:00Z","v":4679,"vw":7.827823},{"c":7.83,"h":7.84,"l":7.83,"n":56,"o":7.83,"t":"2026-10-19T14:55:00Z","v":2793,"vw":7.833434},{"c":7.82,"h":7.825,"l":7.8,"n":57,"o":7.82,"t":"2026-10-19T15:00:00Z","v":3071,"vw":7.816729},{"c":7.83,"h":7.84,"l":7.813,"n":88,"o":7.82,"t":"2026-10-19T15:05:00Z","v":5074,"vw":7.82895},{"c":7.79,"h":7.82,"l":7.77,"n":94,"o":7.82,"t":"2026-10-19T15:10:00Z","v":4264,"vw":7.800043},{"c":7.78,"h":7.78,"l":7.775,"n":42,"o":7.78,"t":"2026-10-19T15:15:00Z","v":1651,"vw":7.779115},{"c":7.82,"h":7.82,"l":7.8,"n":24,"o":7.8,"t":"2026-10-19T15:20:00Z","v":1825,"vw":7.807976},{"c":7.845,"h":7.85,"l":7.82,"n":63,"o":7.82,"t":"2026-10-19T15:25:00Z","v":5552,"vw":7.832881},{"c":7.81,"h":7.84,"l":7.81,"n":44,"o":7.84,"t":"2026-10-19T15:30:00Z","v":5012,"vw":7.816449},{"c":7.8,"h":7.825,"l":7.8,"n":37,"o":7.8205,"t":"2026-10-19T15:35:00Z","v":1657,"vw":7.813793},{"c":7.79,"h":7.805,"l":7.79,"n":50,"o":7.795,"t":"2026-10-19T15:40:00Z","v":4841,"vw":7.791748},{"c":7.75,"h":7.79,"l":7.74,"n":262,"o":7.79,"t":"2026-10-19T15:45:00Z","v":43228,"vw":7.752007},{"c":7.76,"h":7.77,"l":7.74,"n":82,"o":7.75,"t":"2026-10-19T15:50:00Z","v":8558,"vw":7.757119},{"c":7.76,"h":7.77,"l":7.745,"n":70,"o":7.7579,"t":"2026-10-19T15:55:00Z","v":5080,"vw":7.757585},{"c":7.73,"h":7.745,"l":7.7,"n":114,"o":7.74,"t":"2026-10-19T16:00:00Z","v":5186,"vw":7.7209},{"c":7.7,"h":7.71,"l":7.7,"n":25,"o":7.71,"t":"2026-10-19T16:05:00Z","v":2204,"vw":7.70478},{"c":7.735,"h":7.735,"l":7.71,"n":42,"o":7.71,"t":"2026-10-19T16:10:00Z","v":3139,"vw":7.722654},{"c":7.74,"h":7.75,"l":7.735,"n":36,"o":7.735,"t":"2026-10-19T16:15:00Z","v":1463,"vw":7.743818},{"c":7.73,"h":7.74,"l":7.72,"n":46,"o":7.73,"t":"2026-10-19T16:20:00Z","v":5518,"vw":7.728862},{"c":7.73,"h":7.73,"l":7.72,"n":38,"o":7.72,"t":"2026-10-19T16:25:00Z","v":2610,"vw":7.725092},{"c":7.7001,"h":7.72,"l":7.7,"n":70,"o":7.72,"t":"2026-10-19T16:30:00Z","v":5223,"vw":7.706472},{"c":7.725,"h":7.725,"l":7.7001,"n":63,"o":7.7099,"t":"2026-10-19T16:35:00Z","v":5306,"vw":7.710363},{"c":7.72,"h":7.73,"l":7.72,"n":32,"o":7.72,"t":"2026-10-19T16:40:00Z","v":2532,"vw":7.721261},{"c":7.69,"h":7.72,"l":7.675,"n":64,"o":7.71,"t":"2026-10-19T16:45:00Z","v":5111,"vw":7.698038},{"c":7.685,"h":7.685,"l":7.67,"n":17,"o":7.685,"t":"2026-10-19T16:50:00Z","v":1115,"vw":7.683125},{"c":7.685,"h":7.685,"l":7.67,"n":56,"o":7.685,"t":"2026-10-19T16:55:00Z","v":3664,"vw":7.673304},{"c":7.66,"h":7.68,"l":7.65,"n":54,"o":7.68,"t":"2026-10-19T17:00:00Z","v":3529,"vw":7.670266},{"c":7.64,"h":7.6796,"l":7.64,"n":28,"o":7.6796,"t":"2026-10-19T17:05:00Z","v":1702,"vw":7.659433},{"c":7.645,"h":7.6506,"l":7.6399,"n":50,"o":7.64,"t":"2026-10-19T17:10:00Z","v":2833,"vw":7.642177},{"c":7.68,"h":7.68,"l":7.6504,"n":47,"o":7.6504,"t":"2026-10-19T17:15:00Z","v":2901,"vw":7.662006},{"c":7.69,"h":7.69,"l":7.67,"n":19,"o":7.68,"t":"2026-10-19T17:20:00Z","v":1036,"vw":7.674318},{"c":7.68,"h":7.71,"l":7.68,"n":81,"o":7.6958,"t":"2026-10-19T17:25:00Z","v":4221,"vw":7.692238},{"c":7.6829,"h":7.69,"l":7.68,"n":31,"o":7.68,"t":"2026-10-19T17:30:00Z","v":2349,"vw":7.683116},{"c":7.66,"h":7.68,"l":7.66,"n":42,"o":7.68,"t":"2026-10-19T17:35:00Z","v":3912,"vw":7.675741},{"c":7.65,"h":7.69,"l":7.65,"n":159,"o":7.66,"t":"2026-10-19T17:40:00Z","v":17615,"vw":7.654656},{"c":7.6158,"h":7.6158,"l":7.61,"n":17,"o":7.61,"t":"2026-10-19T17:45:00Z","v":1535,"vw":7.611687},{"c":7.62,"h":7.62,"l":7.6,"n":36,"o":7.6,"t":"2026-10-19T17:50:00Z","v":2322,"vw":7.613442},{"c":7.66,"h":7.66,"l":7.63,"n":45,"o":7.63,"t":"2026-10-19T17:55:00Z","v":3300,"vw":7.649822},{"c":7.63,"h":7.645,"l":7.615,"n":46,"o":7.645,"t":"2026-10-19T18:00:00Z","v":3162,"vw":7.630006},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-19T18:05:00Z","v":501,"vw":7.65},{"c":7.65,"h":7.65,"l":7.645,"n":13,"o":7.645,"t":"2026-10-19T18:10:00Z","v":1353,"vw":7.645962},{"c":7.645,"h":7.645,"l":7.63,"n":7,"o":7.63,"t":"2026-10-19T18:15:00Z","v":511,"vw":7.64},{"c":7.62,"h":7.6496,"l":7.62,"n":49,"o":7.645,"t":"2026-10-19T18:20:00Z","v":10580,"vw":7.634587},{"c":7.585,"h":7.605,"l":7.585,"n":75,"o":7.6,"t":"2026-10-19T18:25:00Z","v":5986,"vw":7.597187},{"c":7.6072,"h":7.6072,"l":7.585,"n":61,"o":7.585,"t":"2026-10-19T18:30:00Z","v":4093,"vw":7.596339},{"c":7.615,"h":7.62,"l":7.6,"n":69,"o":7.6,"t":"2026-10-19T18:35:00Z","v":4663,"vw":7.604147},{"c":7.62,"h":7.62,"l":7.62,"n":29,"o":7.62,"t":"2026-10-19T18:40:00Z","v":1728,"vw":7.62},{"c":7.62,"h":7.63,"l":7.62,"n":68,"o":7.62,"t":"2026-10-19T18:45:00Z","v":4747,"vw":7.624934},{"c":7.625,"h":7.625,"l":7.62,"n":31,"o":7.62,"t":"2026-10-19T18:50:00Z","v":3440,"vw":7.6231},{"c":7.62,"h":7.635,"l":7.62,"n":82,"o":7.63,"t":"2026-10-19T18:55:00Z","v":4094,"vw":7.629221},{"c":7.62,"h":7.62,"l":7.62,"n":18,"o":7.62,"t":"2026-10-19T19:00:00Z","v":908,"vw":7.62},{"c":7.6021,"h":7.62,"l":7.6,"n":33,"o":7.62,"t":"2026-10-19T19:05:00Z","v":2363,"vw":7.608712},{"c":7.61,"h":7.62,"l":7.6,"n":16,"o":7.62,"t":"2026-10-19T19:10:00Z","v":1655,"vw":7.6175},{"c":7.625,"h":7.63,"l":7.6,"n":130,"o":7.6,"t":"2026-10-19T19:15:00Z","v":10768,"vw":7.617344},{"c":7.685,"h":7.685,"l":7.63,"n":52,"o":7.63,"t":"2026-10-19T19:20:00Z","v":2661,"vw":7.65425},{"c":7.66,"h":7.69,"l":7.66,"n":71,"o":7.69,"t":"2026-10-19T19:25:00Z","v":3568,"vw":7.672575},{"c":7.64,"h":7.65,"l":7.63,"n":69,"o":7.65,"t":"2026-10-19T19:30:00Z","v":5787,"vw":7.644586},{"c":7.68,"h":7.68,"l":7.632,"n":102,"o":7.632,"t":"2026-10-19T19:35:00Z","v":8147,"vw":7.653449},{"c":7.71,"h":7.715,"l":7.69,"n":82,"o":7.69,"t":"2026-10-19T19:40:00Z","v":4583,"vw":7.701238},{"c":7.67,"h":7.72,"l":7.67,"n":79,"o":7.71,"t":"2026-10-19T19:45:00Z","v":4654,"vw":7.689513},{"c":7.6475,"h":7.675,"l":7.64,"n":113,"o":7.67,"t":"2026-10-19T19:50:00Z","v":11901,"vw":7.657359},{"c":7.62,"h":7.65,"l":7.61,"n":384,"o":7.65,"t":"2026-10-19T19:55:00Z","v":31399,"vw":7.625978},{"c":7.63,"h":7.63,"l":7.63,"n":9,"o":7.63,"t":"2026-10-19T20:00:00Z","v":26937,"vw":7.63},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T20:15:00Z","v":120,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T20:35:00Z","v":420,"vw":7.95},{"c":7.5661,"h":7.5661,"l":7.5661,"n":2,"o":7.5661,"t":"2026-10-19T21:00:00Z","v":530,"vw":7.5661},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-19T21:25:00Z","v":200,"vw":7.66},{"c":7.5965,"h":7.65,"l":7.5965,"n":11,"o":7.65,"t":"2026-10-19T22:00:00Z","v":485,"vw":7.612037},{"c":7.7088,"h":7.72,"l":7.7088,"n":16,"o":7.71,"t":"2026-10-20T08:00:00Z","v":3354,"vw":7.715891},{"c":7.63,"h":7.6363,"l":7.63,"n":4,"o":7.6363,"t":"2026-10-20T10:20:00Z","v":301,"vw":7.632718},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-20T10:50:00Z","v":1329,"vw":7.59},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-20T11:05:00Z","v":201,"vw":7.72},{"c":7.545,"h":7.56,"l":7.4401,"n":116,"o":7.56,"t":"2026-10-20T13:30:00Z","v":13618,"vw":7.501308},{"c":7.61,"h":7.665,"l":7.51,"n":123,"o":7.51,"t":"2026-10-20T13:35:00Z","v":9056,"vw":7.607572},{"c":7.575,"h":7.5851,"l":7.55,"n":50,"o":7.57,"t":"2026-10-20T13:40:00Z","v":3103,"vw":7.570075},{"c":7.64,"h":7.65,"l":7.54,"n":250,"o":7.56,"t":"2026-10-20T13:45:00Z","v":19950,"vw":7.615257},{"c":7.695,"h":7.705,"l":7.63,"n":128,"o":7.64,"t":"2026-10-20T13:50:00Z","v":6264,"vw":7.671752},{"c":7.745,"h":7.745,"l":7.68,"n":62,"o":7.68,"t":"2026-10-20T13:55:00Z","v":4499,"vw":7.704827},{"c":7.78,"h":7.792,"l":7.745,"n":74,"o":7.745,"t":"2026-10-20T14:00:00Z","v":5483,"vw":7.774031},{"c":7.91,"h":7.94,"l":7.765,"n":225,"o":7.765,"t":"2026-10-20T14:05:00Z","v":25137,"vw":7.867286},{"c":7.945,"h":7.97,"l":7.93,"n":84,"o":7.93,"t":"2026-10-20T14:10:00Z","v":11117,"vw":7.950873},{"c":7.97,"h":8,"l":7.95,"n":226,"o":7.96,"t":"2026-10-20T14:15:00Z","v":127712,"vw":7.973226},{"c":7.99,"h":7.995,"l":7.93,"n":97,"o":7.955,"t":"2026-10-20T14:20:00Z","v":8937,"vw":7.948443},{"c":7.9702,"h":8.01,"l":7.96,"n":125,"o":7.995,"t":"2026-10-20T14:25:00Z","v":19641,"vw":7.98638},{"c":7.99,"h":8.0671,"l":7.985,"n":158,"o":7.985,"t":"2026-10-20T14:30:00Z","v":14420,"vw":8.016984},{"c":8.04,"h":8.06,"l":8.01,"n":143,"o":8.01,"t":"2026-10-20T14:35:00Z","v":9015,"vw":8.045761},{"c":8.085,"h":8.11,"l":8.0254,"n":119,"o":8.0254,"t":"2026-10-20T14:40:00Z","v":14979,"vw":8.088153},{"c":8.02,"h":8.12,"l":8.02,"n":152,"o":8.0813,"t":"2026-10-20T14:45:00Z","v":10300,"vw":8.065243},{"c":8.045,"h":8.05,"l":7.9979,"n":95,"o":8.0197,"t":"2026-10-20T14:50:00Z","v":5879,"vw":8.010494},{"c":8.02,"h":8.11,"l":8.02,"n":154,"o":8.0499,"t":"2026-10-20T14:55:00Z","v":9293,"vw":8.093103},{"c":7.915,"h":8.03,"l":7.91,"n":281,"o":8.03,"t":"2026-10-20T15:00:00Z","v":19361,"vw":7.923762},{"c":7.915,"h":7.9292,"l":7.905,"n":69,"o":7.91,"t":"2026-10-20T15:05:00Z","v":3562,"vw":7.913644},{"c":7.82,"h":7.91,"l":7.8005,"n":204,"o":7.91,"t":"2026-10-20T15:10:00Z","v":13510,"vw":7.862142},{"c":7.855,"h":7.855,"l":7.815,"n":48,"o":7.8295,"t":"2026-10-20T15:15:00Z","v":2370,"vw":7.842381},{"c":7.82,"h":7.83,"l":7.82,"n":59,"o":7.8241,"t":"2026-10-20T15:20:00Z","v":1921,"vw":7.82272},{"c":7.82,"h":7.83,"l":7.8,"n":22,"o":7.8,"t":"2026-10-20T15:25:00Z","v":4199,"vw":7.822869},{"c":7.795,"h":7.805,"l":7.7801,"n":45,"o":7.805,"t":"2026-10-20T15:30:00Z","v":1055,"vw":7.789329},{"c":7.7972,"h":7.8003,"l":7.77,"n":73,"o":7.77,"t":"2026-10-20T15:35:00Z","v":4110,"vw":7.790969},{"c":7.78,"h":7.8298,"l":7.78,"n":63,"o":7.81,"t":"2026-10-20T15:40:00Z","v":3154,"vw":7.798929},{"c":7.77,"h":7.78,"l":7.75,"n":71,"o":7.76,"t":"2026-10-20T15:45:00Z","v":6325,"vw":7.76614},{"c":7.7934,"h":7.7934,"l":7.77,"n":44,"o":7.77,"t":"2026-10-20T15:50:00Z","v":1941,"vw":7.778069},{"c":7.79,"h":7.79,"l":7.79,"n":38,"o":7.79,"t":"2026-10-20T15:55:00Z","v":905,"vw":7.79},{"c":7.8,"h":7.8,"l":7.79,"n":53,"o":7.79,"t":"2026-10-20T16:00:00Z","v":1527,"vw":7.798571},{"c":7.8,"h":7.82,"l":7.8,"n":82,"o":7.8,"t":"2026-10-20T16:05:00Z","v":2617,"vw":7.808182},{"c":7.825,"h":7.825,"l":7.8,"n":123,"o":7.8,"t":"2026-10-20T16:10:00Z","v":4321,"vw":7.809333},{"c":7.77,"h":7.8376,"l":7.77,"n":68,"o":7.8376,"t":"2026-10-20T16:15:00Z","v":2302,"vw":7.807353},{"c":7.7901,"h":7.81,"l":7.78,"n":62,"o":7.78,"t":"2026-10-20T16:20:00Z","v":2718,"vw":7.797458},{"c":7.8299,"h":7.8299,"l":7.81,"n":53,"o":7.81,"t":"2026-10-20T16:25:00Z","v":2936,"vw":7.82592},{"c":7.825,"h":7.8399,"l":7.8114,"n":22,"o":7.8114,"t":"2026-10-20T16:30:00Z","v":3704,"vw":7.833467},{"c":7.85,"h":7.85,"l":7.8399,"n":82,"o":7.84,"t":"2026-10-20T16:35:00Z","v":4775,"vw":7.845496},{"c":7.835,"h":7.835,"l":7.8294,"n":19,"o":7.8294,"t":"2026-10-20T16:40:00Z","v":699,"vw":7.832296},{"c":7.86,"h":7.86,"l":7.835,"n":115,"o":7.85,"t":"2026-10-20T16:45:00Z","v":7676,"vw":7.8515},{"c":7.84,"h":7.8632,"l":7.84,"n":64,"o":7.8632,"t":"2026-10-20T16:50:00Z","v":1719,"vw":7.847549},{"c":7.825,"h":7.845,"l":7.825,"n":25,"o":7.845,"t":"2026-10-20T16:55:00Z","v":775,"vw":7.835632},{"c":7.805,"h":7.82,"l":7.805,"n":64,"o":7.82,"t":"2026-10-20T17:00:00Z","v":3796,"vw":7.811449},{"c":7.83,"h":7.83,"l":7.805,"n":38,"o":7.805,"t":"2026-10-20T17:05:00Z","v":1038,"vw":7.821935},{"c":7.835,"h":7.835,"l":7.815,"n":30,"o":7.815,"t":"2026-10-20T17:10:00Z","v":1429,"vw":7.832412},{"c":7.815,"h":7.84,"l":7.815,"n":25,"o":7.84,"t":"2026-10-20T17:15:00Z","v":945,"vw":7.831875},{"c":7.84,"h":7.84,"l":7.82,"n":54,"o":7.83,"t":"2026-10-20T17:20:00Z","v":2827,"vw":7.831249},{"c":7.81,"h":7.82,"l":7.81,"n":33,"o":7.82,"t":"2026-10-20T17:25:00Z","v":1857,"vw":7.819397},{"c":7.81,"h":7.83,"l":7.81,"n":27,"o":7.83,"t":"2026-10-20T17:30:00Z","v":987,"vw":7.815833},{"c":7.8068,"h":7.81,"l":7.8068,"n":24,"o":7.81,"t":"2026-10-20T17:35:00Z","v":1022,"vw":7.809105},{"c":7.815,"h":7.8249,"l":7.815,"n":7,"o":7.8249,"t":"2026-10-20T17:40:00Z","v":1492,"vw":7.817557},{"c":7.82,"h":7.82,"l":7.8098,"n":52,"o":7.813,"t":"2026-10-20T17:45:00Z","v":3047,"vw":7.813873},{"c":7.81,"h":7.825,"l":7.81,"n":34,"o":7.82,"t":"2026-10-20T17:50:00Z","v":1443,"vw":7.813349},{"c":7.79,"h":7.8,"l":7.78,"n":71,"o":7.8,"t":"2026-10-20T17:55:00Z","v":1625,"vw":7.793696},{"c":7.78,"h":7.794,"l":7.77,"n":60,"o":7.79,"t":"2026-10-20T18:00:00Z","v":1437,"vw":7.782844},{"c":7.735,"h":7.77,"l":7.72,"n":83,"o":7.77,"t":"2026-10-20T18:05:00Z","v":5419,"vw":7.746004},{"c":7.735,"h":7.735,"l":7.735,"n":10,"o":7.735,"t":"2026-10-20T18:10:00Z","v":171,"vw":7.735},{"c":7.69,"h":7.72,"l":7.685,"n":76,"o":7.72,"t":"2026-10-20T18:15:00Z","v":5300,"vw":7.711673},{"c":7.69,"h":7.69,"l":7.68,"n":50,"o":7.68,"t":"2026-10-20T18:20:00Z","v":2150,"vw":7.683333},{"c":7.68,"h":7.7,"l":7.68,"n":88,"o":7.69,"t":"2026-10-20T18:25:00Z","v":9567,"vw":7.695905},{"c":7.72,"h":7.74,"l":7.67,"n":198,"o":7.68,"t":"2026-10-20T18:30:00Z","v":22856,"vw":7.707321},{"c":7.7199,"h":7.7199,"l":7.7,"n":61,"o":7.705,"t":"2026-10-20T18:35:00Z","v":2633,"vw":7.711189},{"c":7.69,"h":7.72,"l":7.68,"n":74,"o":7.71,"t":"2026-10-20T18:40:00Z","v":1439,"vw":7.697143},{"c":7.705,"h":7.705,"l":7.69,"n":44,"o":7.69,"t":"2026-10-20T18:45:00Z","v":1413,"vw":7.6995},{"c":7.71,"h":7.71,"l":7.7,"n":69,"o":7.7,"t":"2026-10-20T18:50:00Z","v":3226,"vw":7.707188},{"c":7.69,"h":7.7,"l":7.69,"n":47,"o":7.7,"t":"2026-10-20T18:55:00Z","v":1487,"vw":7.694512},{"c":7.71,"h":7.72,"l":7.7,"n":69,"o":7.7,"t":"2026-10-20T19:00:00Z","v":1990,"vw":7.71333},{"c":7.705,"h":7.705,"l":7.69,"n":55,"o":7.7,"t":"2026-10-20T19:05:00Z","v":2326,"vw":7.702397},{"c":7.7,"h":7.71,"l":7.7,"n":68,"o":7.71,"t":"2026-10-20T19:10:00Z","v":4358,"vw":7.700365},{"c":7.695,"h":7.7,"l":7.69,"n":40,"o":7.7,"t":"2026-10-20T19:15:00Z","v":1811,"vw":7.69543},{"c":7.68,"h":7.69,"l":7.665,"n":115,"o":7.69,"t":"2026-10-20T19:20:00Z","v":11079,"vw":7.68298},{"c":7.69,"h":7.715,"l":7.69,"n":100,"o":7.69,"t":"2026-10-20T19:25:00Z","v":11081,"vw":7.70147},{"c":7.7,"h":7.7,"l":7.69,"n":71,"o":7.69,"t":"2026-10-20T19:30:00Z","v":4648,"vw":7.698652},{"c":7.71,"h":7.71,"l":7.69,"n":109,"o":7.7,"t":"2026-10-20T19:35:00Z","v":5290,"vw":7.698355},{"c":7.74,"h":7.74,"l":7.715,"n":168,"o":7.715,"t":"2026-10-20T19:40:00Z","v":11817,"vw":7.731318},{"c":7.735,"h":7.74,"l":7.72,"n":92,"o":7.74,"t":"2026-10-20T19:45:00Z","v":6650,"vw":7.735585},{"c":7.74,"h":7.75,"l":7.73,"n":151,"o":7.73,"t":"2026-10-20T19:50:00Z","v":13587,"vw":7.740863},{"c":7.67,"h":7.73,"l":7.66,"n":507,"o":7.73,"t":"2026-10-20T19:55:00Z","v":44254,"vw":7.681643},{"c":7.68,"h":7.68,"l":7.68,"n":13,"o":7.68,"t":"2026-10-20T20:00:00Z","v":28071,"vw":7.68},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-10-20T20:30:00Z","v":497,"vw":7.68},{"c":7.7687,"h":7.7687,"l":7.7687,"n":1,"o":7.7687,"t":"2026-10-20T20:55:00Z","v":100,"vw":7.7687},{"c":7.7754,"h":7.7754,"l":7.77,"n":5,"o":7.77,"t":"2026-10-20T21:15:00Z","v":1487,"vw":7.774673},{"c":7.7798,"h":7.7798,"l":7.7798,"n":1,"o":7.7798,"t":"2026-10-20T21:25:00Z","v":100,"vw":7.7798},{"c":7.7796,"h":7.7796,"l":7.77,"n":3,"o":7.77,"t":"2026-10-20T21:40:00Z","v":331,"vw":7.775236},{"c":7.7794,"h":7.7794,"l":7.7794,"n":1,"o":7.7794,"t":"2026-10-20T21:45:00Z","v":1000,"vw":7.7794},{"c":7.7546,"h":7.7546,"l":7.7546,"n":1,"o":7.7546,"t":"2026-10-20T22:05:00Z","v":166,"vw":7.7546},{"c":7.98,"h":7.98,"l":7.8211,"n":5,"o":7.8211,"t":"2026-10-20T22:10:00Z","v":8348,"vw":7.971952},{"c":7.9644,"h":7.9644,"l":7.9644,"n":5,"o":7.9644,"t":"2026-10-20T22:15:00Z","v":270,"vw":7.9644},{"c":7.8,"h":7.84,"l":7.8,"n":12,"o":7.84,"t":"2026-10-20T22:35:00Z","v":1553,"vw":7.811175},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-20T22:55:00Z","v":3999,"vw":7.9},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-21T09:50:00Z","v":100,"vw":7.82},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-21T11:05:00Z","v":3348,"vw":7.87},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-21T11:15:00Z","v":250,"vw":7.9},{"c":7.93,"h":7.93,"l":7.93,"n":6,"o":7.93,"t":"2026-10-21T11:25:00Z","v":300,"vw":7.93},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-10-21T11:50:00Z","v":300,"vw":7.94},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-21T12:05:00Z","v":182,"vw":7.92},{"c":7.9585,"h":7.9585,"l":7.9585,"n":2,"o":7.9585,"t":"2026-10-21T12:15:00Z","v":875,"vw":7.9585},{"c":7.9575,"h":7.96,"l":7.9575,"n":4,"o":7.96,"t":"2026-10-21T12:20:00Z","v":300,"vw":7.95875},{"c":8.05,"h":8.05,"l":8.05,"n":5,"o":8.05,"t":"2026-10-21T13:20:00Z","v":105,"vw":8.05},{"c":8.07,"h":8.07,"l":7.96,"n":375,"o":8.05,"t":"2026-10-21T13:30:00Z","v":71003,"vw":8.031678},{"c":8.17,"h":8.2,"l":8.065,"n":249,"o":8.065,"t":"2026-10-21T13:35:00Z","v":55455,"vw":8.119617},{"c":8.065,"h":8.17,"l":8.02,"n":253,"o":8.15,"t":"2026-10-21T13:40:00Z","v":59864,"vw":8.100355},{"c":8.1,"h":8.1116,"l":8.05,"n":152,"o":8.06,"t":"2026-10-21T13:45:00Z","v":9298,"vw":8.074565},{"c":7.99,"h":8.11,"l":7.96,"n":168,"o":8.09,"t":"2026-10-21T13:50:00Z","v":16844,"vw":8.047511},{"c":8.05,"h":8.05,"l":8,"n":110,"o":8,"t":"2026-10-21T13:55:00Z","v":7296,"vw":8.024584},{"c":8.04,"h":8.105,"l":8.019,"n":164,"o":8.05,"t":"2026-10-21T14:00:00Z","v":20088,"vw":8.067387},{"c":8.14,"h":8.19,"l":8.03,"n":286,"o":8.04,"t":"2026-10-21T14:05:00Z","v":43653,"vw":8.15033},{"c":8.1,"h":8.145,"l":8.1,"n":199,"o":8.145,"t":"2026-10-21T14:10:00Z","v":21330,"vw":8.127932},{"c":8.09,"h":8.11,"l":8.0843,"n":136,"o":8.11,"t":"2026-10-21T14:15:00Z","v":6500,"vw":8.093028},{"c":8.18,"h":8.18,"l":8.08,"n":176,"o":8.0843,"t":"2026-10-21T14:20:00Z","v":22560,"vw":8.137794},{"c":8.13,"h":8.19,"l":8.13,"n":167,"o":8.18,"t":"2026-10-21T14:25:00Z","v":7722,"vw":8.159292},{"c":8.2,"h":8.21,"l":8.145,"n":173,"o":8.145,"t":"2026-10-21T14:30:00Z","v":19418,"vw":8.185163},{"c":8.225,"h":8.25,"l":8.2,"n":293,"o":8.2,"t":"2026-10-21T14:35:00Z","v":17795,"vw":8.237597},{"c":8.36,"h":8.37,"l":8.22,"n":367,"o":8.24,"t":"2026-10-21T14:40:00Z","v":25580,"vw":8.289901},{"c":8.49,"h":8.5,"l":8.35,"n":433,"o":8.35,"t":"2026-10-21T14:45:00Z","v":28056,"vw":8.449407},{"c":8.54,"h":8.5865,"l":8.47,"n":316,"o":8.47,"t":"2026-10-21T14:50:00Z","v":33683,"vw":8.528818},{"c":8.5,"h":8.5606,"l":8.4633,"n":194,"o":8.55,"t":"2026-10-21T14:55:00Z","v":17614,"vw":8.501259},{"c":8.52,"h":8.55,"l":8.51,"n":178,"o":8.51,"t":"2026-10-21T15:00:00Z","v":10368,"vw":8.530688},{"c":8.56,"h":8.575,"l":8.51,"n":208,"o":8.515,"t":"2026-10-21T15:05:00Z","v":33778,"vw":8.538089},{"c":8.585,"h":8.6,"l":8.54,"n":224,"o":8.55,"t":"2026-10-21T15:10:00Z","v":12406,"vw":8.568481},{"c":8.475,"h":8.59,"l":8.45,"n":236,"o":8.56,"t":"2026-10-21T15:15:00Z","v":32119,"vw":8.476915},{"c":8.53,"h":8.54,"l":8.48,"n":116,"o":8.49,"t":"2026-10-21T15:20:00Z","v":8590,"vw":8.51624},{"c":8.53,"h":8.5754,"l":8.53,"n":279,"o":8.53,"t":"2026-10-21T15:25:00Z","v":23951,"vw":8.555334},{"c":8.605,"h":8.61,"l":8.53,"n":146,"o":8.53,"t":"2026-10-21T15:30:00Z","v":17170,"vw":8.57444},{"c":8.61,"h":8.61,"l":8.59,"n":151,"o":8.59,"t":"2026-10-21T15:35:00Z","v":14112,"vw":8.600191},{"c":8.59,"h":8.64,"l":8.59,"n":244,"o":8.615,"t":"2026-10-21T15:40:00Z","v":19898,"vw":8.619705},{"c":8.62,"h":8.625,"l":8.59,"n":119,"o":8.59,"t":"2026-10-21T15:45:00Z","v":15436,"vw":8.607379},{"c":8.655,"h":8.67,"l":8.61,"n":182,"o":8.62,"t":"2026-10-21T15:50:00Z","v":13766,"vw":8.64301},{"c":8.66,"h":8.69,"l":8.65,"n":235,"o":8.655,"t":"2026-10-21T15:55:00Z","v":29471,"vw":8.671518},{"c":8.63,"h":8.655,"l":8.61,"n":153,"o":8.655,"t":"2026-10-21T16:00:00Z","v":10534,"vw":8.630328},{"c":8.625,"h":8.64,"l":8.62,"n":67,"o":8.635,"t":"2026-10-21T16:05:00Z","v":3864,"vw":8.629318},{"c":8.61,"h":8.62,"l":8.59,"n":124,"o":8.6195,"t":"2026-10-21T16:10:00Z","v":5826,"vw":8.603307},{"c":8.63,"h":8.63,"l":8.5902,"n":76,"o":8.6198,"t":"2026-10-21T16:15:00Z","v":6962,"vw":8.612148},{"c":8.6364,"h":8.6474,"l":8.625,"n":106,"o":8.63,"t":"2026-10-21T16:20:00Z","v":19044,"vw":8.639404},{"c":8.62,"h":8.64,"l":8.61,"n":107,"o":8.64,"t":"2026-10-21T16:25:00Z","v":7489,"vw":8.628263},{"c":8.63,"h":8.645,"l":8.6128,"n":115,"o":8.645,"t":"2026-10-21T16:30:00Z","v":6725,"vw":8.626945},{"c":8.7887,"h":8.7887,"l":8.64,"n":274,"o":8.64,"t":"2026-10-21T16:35:00Z","v":30824,"vw":8.676897},{"c":8.75,"h":8.7799,"l":8.7201,"n":113,"o":8.77,"t":"2026-10-21T16:40:00Z","v":10707,"vw":8.740957},{"c":8.705,"h":8.76,"l":8.69,"n":145,"o":8.7401,"t":"2026-10-21T16:45:00Z","v":17349,"vw":8.729982},{"c":8.67,"h":8.71,"l":8.65,"n":108,"o":8.6901,"t":"2026-10-21T16:50:00Z","v":23609,"vw":8.669695},{"c":8.685,"h":8.69,"l":8.665,"n":77,"o":8.68,"t":"2026-10-21T16:55:00Z","v":4217,"vw":8.682102},{"c":8.6658,"h":8.7045,"l":8.6658,"n":110,"o":8.685,"t":"2026-10-21T17:00:00Z","v":6242,"vw":8.685646},{"c":8.6736,"h":8.69,"l":8.6516,"n":102,"o":8.68,"t":"2026-10-21T17:05:00Z","v":4831,"vw":8.666348},{"c":8.63,"h":8.685,"l":8.608,"n":133,"o":8.685,"t":"2026-10-21T17:10:00Z","v":24337,"vw":8.620824},{"c":8.69,"h":8.7,"l":8.64,"n":176,"o":8.64,"t":"2026-10-21T17:15:00Z","v":8736,"vw":8.666626},{"c":8.725,"h":8.74,"l":8.71,"n":178,"o":8.71,"t":"2026-10-21T17:20:00Z","v":30345,"vw":8.721042},{"c":8.75,"h":8.78,"l":8.72,"n":165,"o":8.73,"t":"2026-10-21T17:25:00Z","v":10042,"vw":8.749505},{"c":8.78,"h":8.78,"l":8.74,"n":100,"o":8.74,"t":"2026-10-21T17:30:00Z","v":5548,"vw":8.753423},{"c":8.85,"h":8.85,"l":8.77,"n":177,"o":8.77,"t":"2026-10-21T17:35:00Z","v":16970,"vw":8.810432},{"c":8.78,"h":8.85,"l":8.78,"n":183,"o":8.85,"t":"2026-10-21T17:40:00Z","v":15827,"vw":8.839066},{"c":8.75,"h":8.79,"l":8.73,"n":122,"o":8.79,"t":"2026-10-21T17:45:00Z","v":21749,"vw":8.752873}],"history":[{"c":0.6653,"h":0.6997,"l":0.6315,"n":652,"o":0.6892,"t":"2024-10-21T04:00:00Z","v":158721,"vw":0.662357},{"c":0.63,"h":0.679,"l":0.5727,"n":1281,"o":0.679,"t":"2024-10-22T04:00:00Z","v":771256,"vw":0.612269},{"c":0.5942,"h":0.62,"l":0.5502,"n":1017,"o":0.62,"t":"2024-10-23T04:00:00Z","v":443915,"vw":0.586124},{"c":0.5972,"h":0.6069,"l":0.5701,"n":574,"o":0.5703,"t":"2024-10-24T04:00:00Z","v":266008,"vw":0.581871},{"c":0.6118,"h":0.6296,"l":0.5856,"n":1171,"o":0.59,"t":"2024-10-25T04:00:00Z","v":649844,"vw":0.609785},{"c":0.7109,"h":0.715,"l":0.5901,"n":2923,"o":0.6299,"t":"2024-10-28T04:00:00Z","v":2015907,"vw":0.64548},{"c":0.748,"h":0.7944,"l":0.7127,"n":2377,"o":0.751,"t":"2024-10-29T04:00:00Z","v":1530548,"vw":0.759932},{"c":0.69,"h":0.7944,"l":0.68,"n":1380,"o":0.757,"t":"2024-10-30T04:00:00Z","v":762342,"vw":0.737193},{"c":0.6272,"h":0.71,"l":0.611,"n":890,"o":0.71,"t":"2024-10-31T04:00:00Z","v":561823,"vw":0.636174},{"c":0.5325,"h":0.6347,"l":0.5271,"n":1893,"o":0.6254,"t":"2024-11-01T04:00:00Z","v":1183933,"vw":0.564114},{"c":0.5193,"h":0.5555,"l":0.511,"n":1159,"o":0.516,"t":"2024-11-04T05:00:00Z","v":326096,"vw":0.530942},{"c":0.5645,"h":0.5862,"l":0.52,"n":1015,"o":0.53,"t":"2024-11-05T05:00:00Z","v":453569,"vw":0.556735},{"c":0.6633,"h":0.6697,"l":0.5886,"n":3073,"o":0.62,"t":"2024-11-06T05:00:00Z","v":1544953,"vw":0.62984},{"c":0.6545,"h":0.7041,"l":0.622,"n":2587,"o":0.685,"t":"2024-11-07T05:00:00Z","v":1107948,"vw":0.674666},{"c":0.6314,"h":0.66,"l":0.561,"n":1602,"o":0.66,"t":"2024-11-08T05:00:00Z","v":914785,"vw":0.610255},{"c":0.86,"h":0.865,"l":0.6601,"n":4777,"o":0.671,"t":"2024-11-11T05:00:00Z","v":2603988,"vw":0.749668},{"c":0.83,"h":0.87,"l":0.7167,"n":3693,"o":0.8555,"t":"2024-11-12T05:00:00Z","v":1875647,"vw":0.800792},{"c":0.7625,"h":1.1,"l":0.76,"n":7267,"o":0.95,"t":"2024-11-13T05:00:00Z","v":3654258,"vw":0.874761},{"c":0.685,"h":0.815,"l":0.6201,"n":4392,"o":0.77,"t":"2024-11-14T05:00:00Z","v":2113614,"vw":0.679155},{"c":0.6504,"h":0.71,"l":0.6037,"n":2285,"o":0.705,"t":"2024-11-15T05:00:00Z","v":981666,"vw":0.646332},{"c":0.6751,"h":0.7025,"l":0.6205,"n":2214,"o":0.66,"t":"2024-11-18T05:00:00Z","v":937654,"vw":0.678524},{"c":0.7333,"h":0.7473,"l":0.605801,"n":2659,"o":0.659,"t":"2024-11-19T05:00:00Z","v":1237470,"vw":0.690413},{"c":0.6683,"h":0.766,"l":0.6556,"n":1736,"o":0.72,"t":"2024-11-20T05:00:00Z","v":994628,"vw":0.701538},{"c":0.6551,"h":0.7354,"l":0.64,"n":2394,"o":0.72,"t":"2024-11-21T05:00:00Z","v":1250078,"vw":0.675426},{"c":0.6873,"h":0.6941,"l":0.6187,"n":2090,"o":0.64,"t":"2024-11-22T05:00:00Z","v":1293303,"vw":0.648423},{"c":0.6912,"h":0.793,"l":0.6527,"n":2723,"o":0.69,"t":"2024-11-25T05:00:00Z","v":1199921,"vw":0.699778},{"c":0.6381,"h":0.6763,"l":0.61,"n":1549,"o":0.6501,"t":"2024-11-26T05:00:00Z","v":746600,"vw":0.634797},{"c":0.6259,"h":0.6569,"l":0.6106,"n":1698,"o":0.624,"t":"2024-11-27T05:00:00Z","v":736869,"vw":0.626136},{"c":0.6995,"h":0.701,"l":0.6401,"n":1517,"o":0.66,"t":"2024-11-29T05:00:00Z","v":793065,"vw":0.677836},{"c":0.6951,"h":0.761,"l":0.6659,"n":2043,"o":0.7125,"t":"2024-12-02T05:00:00Z","v":828068,"vw":0.716772},{"c":0.6741,"h":0.6975,"l":0.65,"n":1111,"o":0.6975,"t":"2024-12-03T05:00:00Z","v":366649,"vw":0.668594},{"c":0.6827,"h":0.721,"l":0.6415,"n":1704,"o":0.69,"t":"2024-12-04T05:00:00Z","v":1107404,"vw":0.679043},{"c":0.6797,"h":0.726,"l":0.66,"n":1662,"o":0.71,"t":"2024-12-05T05:00:00Z","v":856399,"vw":0.69703},{"c":0.6494,"h":0.6882,"l":0.6235,"n":1561,"o":0.6797,"t":"2024-12-06T05:00:00Z","v":797293,"vw":0.661283},{"c":0.5886,"h":0.6775,"l":0.5688,"n":2023,"o":0.6755,"t":"2024-12-09T05:00:00Z","v":1008034,"vw":0.62038},{"c":0.5767,"h":0.6297,"l":0.5555,"n":1515,"o":0.6059,"t":"2024-12-10T05:00:00Z","v":620842,"vw":0.575291},{"c":0.595,"h":0.6096,"l":0.523,"n":1935,"o":0.58,"t":"2024-12-11T05:00:00Z","v":1011195,"vw":0.569996},{"c":0.5865,"h":0.608,"l":0.5501,"n":1418,"o":0.592,"t":"2024-12-12T05:00:00Z","v":577696,"vw":0.575192},{"c":0.5546,"h":0.599,"l":0.545,"n":1215,"o":0.586,"t":"2024-12-13T05:00:00Z","v":439996,"vw":0.561225},{"c":0.5089,"h":0.5889,"l":0.5021,"n":2400,"o":0.58,"t":"2024-12-16T05:00:00Z","v":1387027,"vw":0.535769},{"c":0.477,"h":0.5464,"l":0.467,"n":2611,"o":0.5302,"t":"2024-12-17T05:00:00Z","v":1168605,"vw":0.492111},{"c":0.3829,"h":0.5355,"l":0.38,"n":4716,"o":0.53,"t":"2024-12-18T05:00:00Z","v":2372253,"vw":0.456805},{"c":0.4606,"h":0.4876,"l":0.39,"n":3133,"o":0.42,"t":"2024-12-19T05:00:00Z","v":1320202,"vw":0.44295},{"c":0.4464,"h":0.5,"l":0.43,"n":2159,"o":0.46,"t":"2024-12-20T05:00:00Z","v":1368197,"vw":0.4604},{"c":0.427,"h":0.4595,"l":0.4208,"n":1210,"o":0.445,"t":"2024-12-23T05:00:00Z","v":526705,"vw":0.436952},{"c":0.4294,"h":0.4313,"l":0.41,"n":1074,"o":0.4177,"t":"2024-12-24T05:00:00Z","v":273255,"vw":0.420473},{"c":0.4448,"h":0.4572,"l":0.4133,"n":1388,"o":0.4234,"t":"2024-12-26T05:00:00Z","v":568647,"vw":0.43404},{"c":0.4535,"h":0.4797,"l":0.4303,"n":1823,"o":0.4546,"t":"2024-12-27T05:00:00Z","v":531211,"vw":0.449435},{"c":0.403,"h":0.459,"l":0.3888,"n":2254,"o":0.459,"t":"2024-12-30T05:00:00Z","v":1162320,"vw":0.410352},{"c":0.4007,"h":0.4116,"l":0.3507,"n":1944,"o":0.4034,"t":"2024-12-31T05:00:00Z","v":1926486,"vw":0.379188},{"c":0.3992,"h":0.4049,"l":0.371,"n":1234,"o":0.398,"t":"2025-01-02T05:00:00Z","v":755895,"vw":0.395924},{"c":0.4144,"h":0.4267,"l":0.3953,"n":1409,"o":0.4,"t":"2025-01-03T05:00:00Z","v":514091,"vw":0.412308},{"c":0.4204,"h":0.4491,"l":0.42,"n":1559,"o":0.43,"t":"2025-01-06T05:00:00Z","v":772502,"vw":0.435512},{"c":0.4034,"h":0.4478,"l":0.3859,"n":1086,"o":0.439,"t":"2025-01-07T05:00:00Z","v":602452,"vw":0.407725},{"c":0.3772,"h":0.405,"l":0.351,"n":1424,"o":0.405,"t":"2025-01-08T05:00:00Z","v":743655,"vw":0.373192},{"c":0.4516,"h":0.5741,"l":0.3546,"n":153689,"o":0.4633,"t":"2025-01-10T05:00:00Z","v":92575256,"vw":0.483952},{"c":0.3965,"h":0.46,"l":0.38,"n":18348,"o":0.4407,"t":"2025-01-13T05:00:00Z","v":9671185,"vw":0.408728},{"c":0.443,"h":0.4669,"l":0.4,"n":9576,"o":0.4,"t":"2025-01-14T05:00:00Z","v":4506205,"vw":0.427538},{"c":0.433,"h":0.44,"l":0.3862,"n":5911,"o":0.42,"t":"2025-01-15T05:00:00Z","v":3029086,"vw":0.417046},{"c":0.4364,"h":0.439,"l":0.413,"n":3909,"o":0.435,"t":"2025-01-16T05:00:00Z","v":1722662,"vw":0.425058},{"c":0.4351,"h":0.4447,"l":0.4008,"n":4344,"o":0.425,"t":"2025-01-17T05:00:00Z","v":2286591,"vw":0.427729},{"c":0.4161,"h":0.45,"l":0.4,"n":3492,"o":0.439,"t":"2025-01-21T05:00:00Z","v":2676372,"vw":0.419763},{"c":0.406,"h":0.43,"l":0.3844,"n":3883,"o":0.4098,"t":"2025-01-22T05:00:00Z","v":2253830,"vw":0.410211},{"c":0.38,"h":0.4031,"l":0.366,"n":3267,"o":0.4014,"t":"2025-01-23T05:00:00Z","v":2206912,"vw":0.381353},{"c":0.372,"h":0.4,"l":0.3619,"n":2536,"o":0.38,"t":"2025-01-24T05:00:00Z","v":1949126,"vw":0.377029},{"c":0.3464,"h":0.387,"l":0.3307,"n":5101,"o":0.38,"t":"2025-01-27T05:00:00Z","v":3075162,"vw":0.359717},{"c":0.3401,"h":0.3519,"l":0.3235,"n":2112,"o":0.3327,"t":"2025-01-28T05:00:00Z","v":912073,"vw":0.334553},{"c":0.3311,"h":0.3491,"l":0.3028,"n":1573,"o":0.332,"t":"2025-01-29T05:00:00Z","v":839163,"vw":0.325227},{"c":0.3281,"h":0.3452,"l":0.3169,"n":1674,"o":0.3452,"t":"2025-01-30T05:00:00Z","v":751360,"vw":0.329941},{"c":0.3153,"h":0.3304,"l":0.2834,"n":3280,"o":0.33,"t":"2025-01-31T05:00:00Z","v":2447034,"vw":0.309213},{"c":0.2986,"h":0.303,"l":0.27,"n":2407,"o":0.2849,"t":"2025-02-03T05:00:00Z","v":1617607,"vw":0.284395},{"c":0.3044,"h":0.3141,"l":0.2992,"n":1190,"o":0.3007,"t":"2025-02-04T05:00:00Z","v":467398,"vw":0.305416},{"c":0.2975,"h":0.315,"l":0.2732,"n":1312,"o":0.315,"t":"2025-02-05T05:00:00Z","v":527686,"vw":0.292995},{"c":0.3012,"h":0.3212,"l":0.2973,"n":1423,"o":0.2973,"t":"2025-02-06T05:00:00Z","v":758479,"vw":0.304723},{"c":0.2921,"h":0.3139,"l":0.276,"n":2319,"o":0.3012,"t":"2025-02-07T05:00:00Z","v":1416003,"vw":0.290394},{"c":0.2983,"h":0.3099,"l":0.283,"n":1202,"o":0.2965,"t":"2025-02-10T05:00:00Z","v":620414,"vw":0.296019},{"c":0.2899,"h":0.3004,"l":0.27,"n":1664,"o":0.3004,"t":"2025-02-11T05:00:00Z","v":1253299,"vw":0.282606},{"c":0.2926,"h":0.2957,"l":0.2714,"n":950,"o":0.2795,"t":"2025-02-12T05:00:00Z","v":446171,"vw":0.286494},{"c":0.31,"h":0.3146,"l":0.2899,"n":1004,"o":0.3,"t":"2025-02-13T05:00:00Z","v":845173,"vw":0.304934},{"c":0.3524,"h":0.36,"l":0.3048,"n":2095,"o":0.3163,"t":"2025-02-14T05:00:00Z","v":1729148,"vw":0.338273},{"c":0.334,"h":0.375,"l":0.3319,"n":1727,"o":0.3452,"t":"2025-02-18T05:00:00Z","v":1282655,"vw":0.353986},{"c":0.3473,"h":0.37,"l":0.3237,"n":1149,"o":0.334,"t":"2025-02-19T05:00:00Z","v":1201145,"vw":0.346377},{"c":0.3324,"h":0.3472,"l":0.3193,"n":701,"o":0.3402,"t":"2025-02-20T05:00:00Z","v":319015,"vw":0.32815},{"c":0.3108,"h":0.3471,"l":0.3045,"n":992,"o":0.3458,"t":"2025-02-21T05:00:00Z","v":595848,"vw":0.320064},{"c":0.2907,"h":0.31,"l":0.28,"n":1065,"o":0.3074,"t":"2025-02-24T05:00:00Z","v":691206,"vw":0.289363},{"c":0.27,"h":0.2889,"l":0.2602,"n":1732,"o":0.282,"t":"2025-02-25T05:00:00Z","v":885068,"vw":0.268178},{"c":0.2947,"h":0.2998,"l":0.2633,"n":836,"o":0.2739,"t":"2025-02-26T05:00:00Z","v":512560,"vw":0.28758},{"c":0.2875,"h":0.29,"l":0.275,"n":842,"o":0.2898,"t":"2025-02-27T05:00:00Z","v":463739,"vw":0.284844},{"c":0.2789,"h":0.289,"l":0.265,"n":1015,"o":0.2785,"t":"2025-02-28T05:00:00Z","v":655255,"vw":0.275875},{"c":0.2706,"h":0.3197,"l":0.2645,"n":1639,"o":0.295,"t":"2025-03-03T05:00:00Z","v":1314663,"vw":0.289582},{"c":0.2705,"h":0.2709,"l":0.225,"n":1270,"o":0.2595,"t":"2025-03-04T05:00:00Z","v":723890,"vw":0.245761},{"c":0.2622,"h":0.2682,"l":0.2532,"n":434,"o":0.2624,"t":"2025-03-05T05:00:00Z","v":217512,"vw":0.258907},{"c":0.2386,"h":0.26,"l":0.2365,"n":817,"o":0.26,"t":"2025-03-06T05:00:00Z","v":363029,"vw":0.245101},{"c":0.234,"h":0.249,"l":0.2123,"n":1335,"o":0.249,"t":"2025-03-07T05:00:00Z","v":1095407,"vw":0.227975},{"c":0.1914,"h":0.2266,"l":0.19,"n":1757,"o":0.2211,"t":"2025-03-10T04:00:00Z","v":1184663,"vw":0.206399},{"c":0.212,"h":0.2225,"l":0.1828,"n":1367,"o":0.19,"t":"2025-03-11T04:00:00Z","v":931715,"vw":0.199817},{"c":0.1936,"h":0.21,"l":0.1913,"n":877,"o":0.207,"t":"2025-03-12T04:00:00Z","v":446790,"vw":0.201321},{"c":0.1939,"h":0.2049,"l":0.19,"n":790,"o":0.198,"t":"2025-03-13T04:00:00Z","v":291461,"vw":0.194017},{"c":0.207,"h":0.2184,"l":0.1959,"n":965,"o":0.1959,"t":"2025-03-14T04:00:00Z","v":778731,"vw":0.205711},{"c":0.216,"h":0.2243,"l":0.2095,"n":748,"o":0.216,"t":"2025-03-17T04:00:00Z","v":348837,"vw":0.214169},{"c":0.1977,"h":0.2224,"l":0.1918,"n":868,"o":0.2155,"t":"2025-03-18T04:00:00Z","v":799044,"vw":0.200426},{"c":0.193,"h":0.2198,"l":0.1916,"n":994,"o":0.2,"t":"2025-03-19T04:00:00Z","v":661330,"vw":0.201034},{"c":0.198,"h":0.2095,"l":0.1911,"n":640,"o":0.1912,"t":"2025-03-20T04:00:00Z","v":302978,"vw":0.202178},{"c":0.1944,"h":0.2099,"l":0.1919,"n":658,"o":0.2,"t":"2025-03-21T04:00:00Z","v":370888,"vw":0.199292},{"c":0.1928,"h":0.2139,"l":0.1928,"n":827,"o":0.2045,"t":"2025-03-24T04:00:00Z","v":302779,"vw":0.199732},{"c":0.1832,"h":0.2161,"l":0.1832,"n":1331,"o":0.2,"t":"2025-03-25T04:00:00Z","v":860531,"vw":0.192201},{"c":0.1753,"h":0.193,"l":0.1575,"n":1375,"o":0.1828,"t":"2025-03-26T04:00:00Z","v":625102,"vw":0.178408},{"c":0.186,"h":0.19,"l":0.1701,"n":1388,"o":0.171,"t":"2025-03-27T04:00:00Z","v":582232,"vw":0.184735},{"c":0.1647,"h":0.1899,"l":0.1627,"n":1203,"o":0.188,"t":"2025-03-28T04:00:00Z","v":479703,"vw":0.17121},{"c":0.17,"h":0.18,"l":0.152,"n":1856,"o":0.1682,"t":"2025-03-31T04:00:00Z","v":1018750,"vw":0.163268},{"c":0.1587,"h":0.1717,"l":0.154,"n":1174,"o":0.1694,"t":"2025-04-01T04:00:00Z","v":584072,"vw":0.161435},{"c":0.176,"h":0.1799,"l":0.1539,"n":804,"o":0.1539,"t":"2025-04-02T04:00:00Z","v":433025,"vw":0.173751},{"c":0.1571,"h":0.1742,"l":0.1526,"n":1205,"o":0.1707,"t":"2025-04-03T04:00:00Z","v":584439,"vw":0.158177},{"c":0.1472,"h":0.1698,"l":0.1416,"n":1028,"o":0.1613,"t":"2025-04-04T04:00:00Z","v":590235,"vw":0.148101},{"c":0.1412,"h":0.1466,"l":0.13,"n":1619,"o":0.13,"t":"2025-04-07T04:00:00Z","v":1148289,"vw":0.137018},{"c":0.1349,"h":0.1532,"l":0.1345,"n":556,"o":0.1532,"t":"2025-04-08T04:00:00Z","v":463300,"vw":0.142251},{"c":0.146,"h":0.1489,"l":0.1255,"n":1144,"o":0.1325,"t":"2025-04-09T04:00:00Z","v":942889,"vw":0.135666},{"c":0.1501,"h":0.1574,"l":0.136,"n":832,"o":0.144,"t":"2025-04-10T04:00:00Z","v":697908,"vw":0.146967},{"c":0.157,"h":0.159,"l":0.1449,"n":671,"o":0.159,"t":"2025-04-11T04:00:00Z","v":416597,"vw":0.152977},{"c":0.1594,"h":0.1652,"l":0.1533,"n":531,"o":0.1652,"t":"2025-04-14T04:00:00Z","v":236247,"vw":0.157949},{"c":0.1568,"h":0.1664,"l":0.151,"n":550,"o":0.1566,"t":"2025-04-15T04:00:00Z","v":248630,"vw":0.155542},{"c":0.142,"h":0.1574,"l":0.1303,"n":867,"o":0.155,"t":"2025-04-16T04:00:00Z","v":967708,"vw":0.139205},{"c":0.155,"h":0.1598,"l":0.1401,"n":1059,"o":0.1419,"t":"2025-04-17T04:00:00Z","v":438130,"vw":0.150611},{"c":0.1432,"h":0.16,"l":0.1372,"n":633,"o":0.1584,"t":"2025-04-21T04:00:00Z","v":355859,"vw":0.149385},{"c":0.176,"h":0.1788,"l":0.1481,"n":2369,"o":0.15,"t":"2025-04-22T04:00:00Z","v":2107245,"vw":0.166475},{"c":0.2048,"h":0.2088,"l":0.1636,"n":3505,"o":0.1766,"t":"2025-04-23T04:00:00Z","v":1930135,"vw":0.190975},{"c":0.2369,"h":0.2369,"l":0.198,"n":4221,"o":0.207,"t":"2025-04-24T04:00:00Z","v":2217887,"vw":0.223809},{"c":0.2946,"h":0.3037,"l":0.24,"n":4300,"o":0.2479,"t":"2025-04-25T04:00:00Z","v":2589900,"vw":0.275223},{"c":0.2866,"h":0.3185,"l":0.2688,"n":3272,"o":0.31,"t":"2025-04-28T04:00:00Z","v":1737076,"vw":0.291443},{"c":0.2694,"h":0.2845,"l":0.2506,"n":854,"o":0.28,"t":"2025-04-29T04:00:00Z","v":461258,"vw":0.264299},{"c":0.236,"h":0.27,"l":0.236,"n":635,"o":0.27,"t":"2025-04-30T04:00:00Z","v":457404,"vw":0.242905},{"c":0.2655,"h":0.2765,"l":0.233,"n":937,"o":0.233,"t":"2025-05-01T04:00:00Z","v":761979,"vw":0.25477},{"c":0.28,"h":0.29,"l":0.2667,"n":1179,"o":0.2764,"t":"2025-05-02T04:00:00Z","v":898675,"vw":0.279473},{"c":0.33,"h":0.38,"l":0.2563,"n":2582,"o":0.28,"t":"2025-05-05T04:00:00Z","v":2321318,"vw":0.315042},{"c":0.3821,"h":0.3999,"l":0.295,"n":2149,"o":0.3345,"t":"2025-05-06T04:00:00Z","v":2725132,"vw":0.363765},{"c":0.38,"h":0.435,"l":0.363,"n":2021,"o":0.39,"t":"2025-05-07T04:00:00Z","v":2421786,"vw":0.398714},{"c":0.4078,"h":0.429,"l":0.331,"n":1776,"o":0.385,"t":"2025-05-08T04:00:00Z","v":2611724,"vw":0.391421},{"c":0.52,"h":0.5297,"l":0.392,"n":3958,"o":0.4293,"t":"2025-05-09T04:00:00Z","v":4388185,"vw":0.466531},{"c":1.42,"h":2.93,"l":1.36,"n":770883,"o":2.21,"t":"2025-05-12T04:00:00Z","v":270770751,"vw":1.924343},{"c":1.28,"h":1.62,"l":1.25,"n":130768,"o":1.6,"t":"2025-05-13T04:00:00Z","v":55021868,"vw":1.412519},{"c":0.7511,"h":1.035,"l":0.75,"n":55797,"o":1.01,"t":"2025-05-14T04:00:00Z","v":33937815,"vw":0.869953},{"c":1.07,"h":1.38,"l":0.6902,"n":215424,"o":0.781,"t":"2025-05-15T04:00:00Z","v":150347785,"vw":1.134109},{"c":1.39,"h":1.5,"l":1.02,"n":87069,"o":1.055,"t":"2025-05-16T04:00:00Z","v":46968313,"vw":1.31979},{"c":1.33,"h":1.54,"l":1.23,"n":46998,"o":1.385,"t":"2025-05-19T04:00:00Z","v":29448199,"vw":1.415287},{"c":1.29,"h":1.38,"l":1.2,"n":19029,"o":1.35,"t":"2025-05-20T04:00:00Z","v":14211491,"vw":1.281442},{"c":1.22,"h":1.43,"l":1.16,"n":31980,"o":1.35,"t":"2025-05-21T04:00:00Z","v":21095470,"vw":1.302484},{"c":1.32,"h":1.37,"l":1.13,"n":19746,"o":1.24,"t":"2025-05-22T04:00:00Z","v":14201728,"vw":1.257338},{"c":1.27,"h":1.29,"l":1.19,"n":12781,"o":1.19,"t":"2025-05-23T04:00:00Z","v":7208125,"vw":1.246345},{"c":1.15,"h":1.38,"l":1.15,"n":16812,"o":1.33,"t":"2025-05-27T04:00:00Z","v":9272385,"vw":1.252969},{"c":1.1,"h":1.13,"l":1.03,"n":13008,"o":1.1,"t":"2025-05-28T04:00:00Z","v":7823995,"vw":1.074282},{"c":0.9939,"h":1.14,"l":0.9617,"n":11523,"o":1.14,"t":"2025-05-29T04:00:00Z","v":5985361,"vw":1.030356},{"c":1.2,"h":1.2,"l":0.93,"n":12465,"o":0.9501,"t":"2025-05-30T04:00:00Z","v":7356066,"vw":1.049162},{"c":1.07,"h":1.15,"l":1.06,"n":5700,"o":1.13,"t":"2025-06-02T04:00:00Z","v":2884688,"vw":1.094481},{"c":1.12,"h":1.15,"l":1.05,"n":6414,"o":1.09,"t":"2025-06-03T04:00:00Z","v":3918344,"vw":1.11109},{"c":1.17,"h":1.22,"l":1.06,"n":9213,"o":1.1,"t":"2025-06-04T04:00:00Z","v":6526003,"vw":1.152067},{"c":1.06,"h":1.28,"l":1.03,"n":11930,"o":1.13,"t":"2025-06-05T04:00:00Z","v":8504173,"vw":1.139339},{"c":1.11,"h":1.15,"l":1.09,"n":5830,"o":1.1,"t":"2025-06-06T04:00:00Z","v":2717494,"vw":1.121784},{"c":1.17,"h":1.24,"l":1.1,"n":7588,"o":1.18,"t":"2025-06-09T04:00:00Z","v":5202502,"vw":1.160524},{"c":1.14,"h":1.2,"l":1.1,"n":5868,"o":1.18,"t":"2025-06-10T04:00:00Z","v":3663853,"vw":1.128596},{"c":1.08,"h":1.14,"l":1.06,"n":5947,"o":1.1,"t":"2025-06-11T04:00:00Z","v":5400464,"vw":1.089002},{"c":1.03,"h":1.0588,"l":1,"n":6351,"o":1.05,"t":"2025-06-12T04:00:00Z","v":5106164,"vw":1.024423},{"c":0.9383,"h":1.0095,"l":0.912,"n":7568,"o":1,"t":"2025-06-13T04:00:00Z","v":4818023,"vw":0.951764},{"c":1,"h":1.04,"l":0.945,"n":6941,"o":0.99,"t":"2025-06-16T04:00:00Z","v":4807735,"vw":0.999207},{"c":0.9227,"h":1,"l":0.91,"n":5216,"o":0.99,"t":"2025-06-17T04:00:00Z","v":3231085,"vw":0.941493},{"c":0.853,"h":0.9128,"l":0.84,"n":6054,"o":0.9,"t":"2025-06-18T04:00:00Z","v":3616458,"vw":0.875507},{"c":0.8555,"h":0.87,"l":0.8,"n":4962,"o":0.8,"t":"2025-06-20T04:00:00Z","v":3883942,"vw":0.839198},{"c":0.8001,"h":0.84,"l":0.7494,"n":5318,"o":0.84,"t":"2025-06-23T04:00:00Z","v":3138353,"vw":0.78209},{"c":0.8534,"h":0.8898,"l":0.8,"n":4920,"o":0.8274,"t":"2025-06-24T04:00:00Z","v":2542510,"vw":0.847668},{"c":0.8207,"h":0.9059,"l":0.8148,"n":3005,"o":0.9059,"t":"2025-06-25T04:00:00Z","v":2171241,"vw":0.851215},{"c":0.8428,"h":0.8967,"l":0.8082,"n":3352,"o":0.8082,"t":"2025-06-26T04:00:00Z","v":1949576,"vw":0.859627},{"c":0.815,"h":0.8649,"l":0.8101,"n":2287,"o":0.84,"t":"2025-06-27T04:00:00Z","v":1546635,"vw":0.839619},{"c":0.8813,"h":0.8813,"l":0.8209,"n":2572,"o":0.8209,"t":"2025-06-30T04:00:00Z","v":3889918,"vw":0.856094},{"c":0.9012,"h":0.949,"l":0.85,"n":98868,"o":0.8877,"t":"2025-07-01T04:00:00Z","v":35594686,"vw":0.891535},{"c":1.17,"h":1.36,"l":0.995,"n":215876,"o":1.22,"t":"2025-07-02T04:00:00Z","v":89081090,"vw":1.178007},{"c":1.31,"h":1.33,"l":1.07,"n":32718,"o":1.12,"t":"2025-07-03T04:00:00Z","v":18197448,"vw":1.207587},{"c":1.31,"h":1.41,"l":1.22,"n":29706,"o":1.305,"t":"2025-07-07T04:00:00Z","v":16433145,"vw":1.313157},{"c":1.38,"h":1.52,"l":1.2812,"n":26753,"o":1.305,"t":"2025-07-08T04:00:00Z","v":15415926,"vw":1.409554},{"c":1.31,"h":1.39,"l":1.25,"n":13641,"o":1.39,"t":"2025-07-09T04:00:00Z","v":9222512,"vw":1.303381},{"c":1.47,"h":1.49,"l":1.26,"n":16266,"o":1.3,"t":"2025-07-10T04:00:00Z","v":10915882,"vw":1.412472},{"c":1.42,"h":1.53,"l":1.41,"n":14564,"o":1.5,"t":"2025-07-11T04:00:00Z","v":8352298,"vw":1.472974},{"c":1.35,"h":1.52,"l":1.31,"n":16006,"o":1.43,"t":"2025-07-14T04:00:00Z","v":10460526,"vw":1.404131},{"c":1.28,"h":1.35,"l":1.25,"n":9235,"o":1.33,"t":"2025-07-15T04:00:00Z","v":5117637,"vw":1.299939},{"c":1.36,"h":1.39,"l":1.3,"n":11067,"o":1.31,"t":"2025-07-16T04:00:00Z","v":7283285,"vw":1.348872},{"c":1.33,"h":1.37,"l":1.29,"n":6993,"o":1.35,"t":"2025-07-17T04:00:00Z","v":4259847,"vw":1.324322},{"c":1.26,"h":1.34,"l":1.22,"n":9223,"o":1.32,"t":"2025-07-18T04:00:00Z","v":6305139,"vw":1.258705},{"c":1.22,"h":1.36,"l":1.21,"n":11683,"o":1.28,"t":"2025-07-21T04:00:00Z","v":7727502,"vw":1.275487},{"c":1.27,"h":1.27,"l":1.1411,"n":7601,"o":1.24,"t":"2025-07-22T04:00:00Z","v":4032103,"vw":1.196136},{"c":1.24,"h":1.28,"l":1.22,"n":5803,"o":1.24,"t":"2025-07-23T04:00:00Z","v":2675001,"vw":1.248614},{"c":1.2,"h":1.245,"l":1.19,"n":4170,"o":1.23,"t":"2025-07-24T04:00:00Z","v":2171772,"vw":1.213527},{"c":1.21,"h":1.26,"l":1.14,"n":6019,"o":1.19,"t":"2025-07-25T04:00:00Z","v":3274811,"vw":1.183771},{"c":1.08,"h":1.21,"l":1.08,"n":6798,"o":1.21,"t":"2025-07-28T04:00:00Z","v":3835590,"vw":1.14184},{"c":1.07,"h":1.1185,"l":1.06,"n":4346,"o":1.09,"t":"2025-07-29T04:00:00Z","v":1695593,"vw":1.080833},{"c":1,"h":1.075,"l":1,"n":4953,"o":1.07,"t":"2025-07-30T04:00:00Z","v":2631930,"vw":1.023061},{"c":1.08,"h":1.12,"l":1,"n":6352,"o":1.02,"t":"2025-07-31T04:00:00Z","v":4868892,"vw":1.076799},{"c":1.05,"h":1.085,"l":1.01,"n":4031,"o":1.06,"t":"2025-08-01T04:00:00Z","v":2671390,"vw":1.047904},{"c":1.21,"h":1.21,"l":1.06,"n":6095,"o":1.08,"t":"2025-08-04T04:00:00Z","v":4507031,"vw":1.150757},{"c":1.21,"h":1.22,"l":1.14,"n":4249,"o":1.2,"t":"2025-08-05T04:00:00Z","v":3458067,"vw":1.173861},{"c":1.19,"h":1.23,"l":1.14,"n":4047,"o":1.22,"t":"2025-08-06T04:00:00Z","v":2866310,"vw":1.185963},{"c":1.15,"h":1.2,"l":1.1,"n":7125,"o":1.195,"t":"2025-08-07T04:00:00Z","v":5228882,"vw":1.137102},{"c":1.28,"h":1.36,"l":1.15,"n":13419,"o":1.19,"t":"2025-08-08T04:00:00Z","v":8369165,"vw":1.283345},{"c":1.29,"h":1.38,"l":1.26,"n":9452,"o":1.28,"t":"2025-08-11T04:00:00Z","v":5737021,"vw":1.334824},{"c":1.4,"h":1.42,"l":1.27,"n":8962,"o":1.32,"t":"2025-08-12T04:00:00Z","v":7084095,"vw":1.368232},{"c":1.37,"h":1.52,"l":1.34,"n":16027,"o":1.41,"t":"2025-08-13T04:00:00Z","v":9546431,"vw":1.427069},{"c":1.41,"h":1.43,"l":1.33,"n":8362,"o":1.35,"t":"2025-08-14T04:00:00Z","v":4348164,"vw":1.390637},{"c":1.27,"h":1.44,"l":1.24,"n":6851,"o":1.44,"t":"2025-08-15T04:00:00Z","v":3938675,"vw":1.290704},{"c":1.29,"h":1.32,"l":1.21,"n":6731,"o":1.25,"t":"2025-08-18T04:00:00Z","v":3939477,"vw":1.275086},{"c":1.16,"h":1.29,"l":1.15,"n":11610,"o":1.29,"t":"2025-08-19T04:00:00Z","v":6420462,"vw":1.193824},{"c":1.15,"h":1.175,"l":1.09,"n":7899,"o":1.17,"t":"2025-08-20T04:00:00Z","v":3737607,"vw":1.128676},{"c":1.19,"h":1.22,"l":1.095,"n":5608,"o":1.14,"t":"2025-08-21T04:00:00Z","v":3183105,"vw":1.146608},{"c":1.28,"h":1.3,"l":1.2,"n":6136,"o":1.21,"t":"2025-08-22T04:00:00Z","v":4445458,"vw":1.260705},{"c":1.4,"h":1.42,"l":1.2511,"n":8708,"o":1.295,"t":"2025-08-25T04:00:00Z","v":6246524,"vw":1.347705},{"c":1.24,"h":1.39,"l":1.23,"n":9329,"o":1.39,"t":"2025-08-26T04:00:00Z","v":7123841,"vw":1.289941},{"c":1.21,"h":1.29,"l":1.21,"n":4771,"o":1.26,"t":"2025-08-27T04:00:00Z","v":3841195,"vw":1.257165},{"c":1.72,"h":1.8,"l":1.22,"n":86698,"o":1.34,"t":"2025-08-28T04:00:00Z","v":49154038,"vw":1.525099},{"c":1.535,"h":1.73,"l":1.49,"n":65306,"o":1.73,"t":"2025-08-29T04:00:00Z","v":26167384,"vw":1.575729},{"c":1.38,"h":1.6,"l":1.33,"n":38585,"o":1.475,"t":"2025-09-02T04:00:00Z","v":19219331,"vw":1.444196},{"c":8.04,"h":14.52,"l":6.7,"n":182903,"o":9.22,"t":"2025-09-03T04:00:00Z","v":30592609,"vw":9.506456},{"c":6.41,"h":8.34,"l":6.24,"n":91578,"o":8.325,"t":"2025-09-04T04:00:00Z","v":17556703,"vw":6.829631},{"c":7.4,"h":7.5,"l":6.52,"n":50234,"o":6.95,"t":"2025-09-05T04:00:00Z","v":11992193,"vw":7.015692},{"c":8.34,"h":8.48,"l":7.54,"n":58138,"o":7.595,"t":"2025-09-08T04:00:00Z","v":12801706,"vw":8.050018},{"c":9.31,"h":9.54,"l":8.6301,"n":71778,"o":8.99,"t":"2025-09-09T04:00:00Z","v":14938023,"vw":9.179102},{"c":8.87,"h":10.24,"l":8.65,"n":67233,"o":10,"t":"2025-09-10T04:00:00Z","v":13026515,"vw":9.424999},{"c":8.28,"h":8.95,"l":8,"n":42426,"o":8.95,"t":"2025-09-11T04:00:00Z","v":8667559,"vw":8.279766},{"c":7.89,"h":8.25,"l":7.45,"n":38784,"o":8.16,"t":"2025-09-12T04:00:00Z","v":7207161,"vw":7.785184},{"c":7.075,"h":7.71,"l":7.05,"n":28670,"o":7.67,"t":"2025-09-15T04:00:00Z","v":5422604,"vw":7.189858},{"c":7.73,"h":7.94,"l":7.18,"n":43391,"o":7.28,"t":"2025-09-16T04:00:00Z","v":7078593,"vw":7.54378},{"c":7.7,"h":8.05,"l":7.27,"n":40102,"o":7.89,"t":"2025-09-17T04:00:00Z","v":7082035,"vw":7.771079},{"c":7.48,"h":8.01,"l":7.41,"n":28728,"o":7.915,"t":"2025-09-18T04:00:00Z","v":5643595,"vw":7.668099},{"c":7.11,"h":7.4971,"l":7.1,"n":27405,"o":7.48,"t":"2025-09-19T04:00:00Z","v":4478996,"vw":7.257079},{"c":7.24,"h":7.36,"l":6.74,"n":26466,"o":7,"t":"2025-09-22T04:00:00Z","v":4565235,"vw":7.138812},{"c":6.94,"h":7.33,"l":6.9,"n":17152,"o":7.3,"t":"2025-09-23T04:00:00Z","v":2635142,"vw":7.109583},{"c":6.99,"h":7.34,"l":6.94,"n":16638,"o":7.045,"t":"2025-09-24T04:00:00Z","v":2690045,"vw":7.107215},{"c":6.69,"h":6.93,"l":6.55,"n":17368,"o":6.9,"t":"2025-09-25T04:00:00Z","v":3139447,"vw":6.701699},{"c":6.58,"h":6.6971,"l":6.43,"n":14533,"o":6.64,"t":"2025-09-26T04:00:00Z","v":2450632,"vw":6.540015},{"c":6.62,"h":6.84,"l":6.5,"n":21675,"o":6.81,"t":"2025-09-29T04:00:00Z","v":3235828,"vw":6.667428},{"c":6.74,"h":6.88,"l":6.6,"n":13860,"o":6.76,"t":"2025-09-30T04:00:00Z","v":2764213,"vw":6.734007},{"c":7.2,"h":7.39,"l":6.7711,"n":27407,"o":6.8,"t":"2025-10-01T04:00:00Z","v":6133723,"vw":7.127296},{"c":7.23,"h":7.5,"l":7.0909,"n":20969,"o":7.45,"t":"2025-10-02T04:00:00Z","v":3684044,"vw":7.263024},{"c":6.98,"h":7.34,"l":6.89,"n":18567,"o":7.34,"t":"2025-10-03T04:00:00Z","v":3134700,"vw":7.084457},{"c":7.15,"h":7.39,"l":7.1,"n":19023,"o":7.2,"t":"2025-10-06T04:00:00Z","v":3563680,"vw":7.222927},{"c":6.8,"h":7.33,"l":6.615,"n":18466,"o":7.18,"t":"2025-10-07T04:00:00Z","v":3391551,"vw":6.883794},{"c":6.83,"h":6.86,"l":6.54,"n":14813,"o":6.79,"t":"2025-10-08T04:00:00Z","v":2534845,"vw":6.697583},{"c":6.55,"h":6.789,"l":6.51,"n":11595,"o":6.76,"t":"2025-10-09T04:00:00Z","v":1983164,"vw":6.576968},{"c":5.95,"h":6.59,"l":5.93,"n":20712,"o":6.545,"t":"2025-10-10T04:00:00Z","v":4057781,"vw":6.183923},{"c":6.03,"h":6.25,"l":5.96,"n":9811,"o":6.14,"t":"2025-10-13T04:00:00Z","v":1587246,"vw":6.070039},{"c":5.76,"h":6.12,"l":5.58,"n":13137,"o":5.8,"t":"2025-10-14T04:00:00Z","v":2404899,"vw":5.780596},{"c":5.59,"h":5.97,"l":5.44,"n":10188,"o":5.85,"t":"2025-10-15T04:00:00Z","v":2071274,"vw":5.752513},{"c":5.03,"h":5.6278,"l":5,"n":15166,"o":5.55,"t":"2025-10-16T04:00:00Z","v":3011846,"vw":5.22873},{"c":4.74,"h":5.1,"l":4.72,"n":13045,"o":4.95,"t":"2025-10-17T04:00:00Z","v":2481886,"vw":4.867793},{"c":5.09,"h":5.12,"l":4.855,"n":11430,"o":5.11,"t":"2025-10-20T04:00:00Z","v":1958624,"vw":5.007783},{"c":4.87,"h":5.0593,"l":4.69,"n":10335,"o":5,"t":"2025-10-21T04:00:00Z","v":1936415,"vw":4.818582},{"c":4.49,"h":4.7,"l":4.31,"n":12107,"o":4.62,"t":"2025-10-22T04:00:00Z","v":2326044,"vw":4.44102},{"c":5.05,"h":5.05,"l":4.49,"n":11181,"o":4.52,"t":"2025-10-23T04:00:00Z","v":2246561,"vw":4.815448},{"c":5.62,"h":5.68,"l":5.11,"n":17702,"o":5.19,"t":"2025-10-24T04:00:00Z","v":3898369,"vw":5.465392},{"c":5.96,"h":6.4799,"l":5.71,"n":26126,"o":6,"t":"2025-10-27T04:00:00Z","v":5844339,"vw":6.143062},{"c":5.68,"h":6.14,"l":5.5001,"n":15607,"o":6.065,"t":"2025-10-28T04:00:00Z","v":3090826,"vw":5.712214},{"c":5.48,"h":5.6439,"l":5.32,"n":11185,"o":5.6,"t":"2025-10-29T04:00:00Z","v":1836885,"vw":5.45067},{"c":5.15,"h":5.49,"l":5.11,"n":9854,"o":5.18,"t":"2025-10-30T04:00:00Z","v":2018093,"vw":5.243234},{"c":5.09,"h":5.44,"l":5,"n":12776,"o":5.28,"t":"2025-10-31T04:00:00Z","v":2329987,"vw":5.174205},{"c":4.92,"h":5.12,"l":4.675,"n":13591,"o":5.09,"t":"2025-11-03T05:00:00Z","v":2401496,"vw":4.846409},{"c":4.64,"h":5.02,"l":4.5285,"n":11173,"o":4.61,"t":"2025-11-04T05:00:00Z","v":1821318,"vw":4.690684},{"c":4.79,"h":4.8943,"l":4.51,"n":11056,"o":4.66,"t":"2025-11-05T05:00:00Z","v":2086561,"vw":4.691764},{"c":4.54,"h":4.91,"l":4.38,"n":9755,"o":4.84,"t":"2025-11-06T05:00:00Z","v":1698153,"vw":4.533441},{"c":4.64,"h":4.65,"l":4.0814,"n":16072,"o":4.4,"t":"2025-11-07T05:00:00Z","v":3027296,"vw":4.298288},{"c":4.89,"h":5.08,"l":4.47,"n":21787,"o":4.86,"t":"2025-11-10T05:00:00Z","v":4208508,"vw":4.840299},{"c":4.91,"h":5.26,"l":4.82,"n":19892,"o":5.08,"t":"2025-11-11T05:00:00Z","v":3517944,"vw":5.029066},{"c":4.93,"h":5.2,"l":4.8,"n":17052,"o":5.11,"t":"2025-11-12T05:00:00Z","v":2635034,"vw":4.94315},{"c":4.74,"h":5.16,"l":4.66,"n":22585,"o":5.16,"t":"2025-11-13T05:00:00Z","v":3652036,"vw":4.910861},{"c":4.86,"h":5.1899,"l":4.5,"n":28606,"o":4.54,"t":"2025-11-14T05:00:00Z","v":5203838,"vw":4.875819},{"c":5.05,"h":5.28,"l":4.86,"n":21073,"o":5,"t":"2025-11-17T05:00:00Z","v":3596829,"vw":5.048969},{"c":5.07,"h":5.3565,"l":4.85,"n":23383,"o":5,"t":"2025-11-18T05:00:00Z","v":4351937,"vw":5.113212},{"c":4.73,"h":5.2,"l":4.55,"n":17955,"o":5.12,"t":"2025-11-19T05:00:00Z","v":3166333,"vw":4.755177},{"c":4.58,"h":4.99,"l":4.515,"n":16490,"o":4.91,"t":"2025-11-20T05:00:00Z","v":2927169,"vw":4.730534},{"c":4.43,"h":4.5872,"l":4.13,"n":17881,"o":4.57,"t":"2025-11-21T05:00:00Z","v":3342839,"vw":4.382505},{"c":4.39,"h":4.56,"l":4.29,"n":17763,"o":4.54,"t":"2025-11-24T05:00:00Z","v":3550244,"vw":4.403917},{"c":4.3,"h":4.49,"l":4.2325,"n":15334,"o":4.47,"t":"2025-11-25T05:00:00Z","v":2913881,"vw":4.32749},{"c":4.2,"h":4.28,"l":4.07,"n":23492,"o":4.22,"t":"2025-11-26T05:00:00Z","v":4701497,"vw":4.170786},{"c":4.24,"h":4.44,"l":4.2,"n":12812,"o":4.34,"t":"2025-11-28T05:00:00Z","v":2271602,"vw":4.301189},{"c":3.58,"h":4.14,"l":3.57,"n":25107,"o":4.1,"t":"2025-12-01T05:00:00Z","v":5645785,"vw":3.821428},{"c":2.19,"h":2.74,"l":1.74,"n":245073,"o":2.74,"t":"2025-12-02T05:00:00Z","v":87961000,"vw":2.100721},{"c":2.39,"h":2.53,"l":2.25,"n":102390,"o":2.36,"t":"2025-12-03T05:00:00Z","v":40593029,"vw":2.372057},{"c":2.42,"h":2.54,"l":2.3,"n":48186,"o":2.41,"t":"2025-12-04T05:00:00Z","v":24999697,"vw":2.421636},{"c":2.23,"h":2.405,"l":2.17,"n":42160,"o":2.405,"t":"2025-12-05T05:00:00Z","v":17529355,"vw":2.241094},{"c":2.02,"h":2.3,"l":1.99,"n":57930,"o":2.29,"t":"2025-12-08T05:00:00Z","v":21539673,"vw":2.064758},{"c":2.05,"h":2.13,"l":1.88,"n":31193,"o":2.02,"t":"2025-12-09T05:00:00Z","v":19349795,"vw":2.016147},{"c":1.94,"h":2.07,"l":1.89,"n":42162,"o":2.05,"t":"2025-12-10T05:00:00Z","v":20806269,"vw":1.956198},{"c":1.83,"h":1.91,"l":1.77,"n":38334,"o":1.91,"t":"2025-12-11T05:00:00Z","v":17720768,"vw":1.8362},{"c":1.78,"h":1.99,"l":1.75,"n":31335,"o":1.86,"t":"2025-12-12T05:00:00Z","v":13608054,"vw":1.844781},{"c":1.65,"h":1.79,"l":1.64,"n":31479,"o":1.78,"t":"2025-12-15T05:00:00Z","v":12962708,"vw":1.691821},{"c":1.65,"h":1.69,"l":1.56,"n":28919,"o":1.64,"t":"2025-12-16T05:00:00Z","v":15142951,"vw":1.623969},{"c":1.65,"h":1.75,"l":1.62,"n":26450,"o":1.68,"t":"2025-12-17T05:00:00Z","v":13262065,"vw":1.68621},{"c":1.59,"h":1.76,"l":1.57,"n":27478,"o":1.735,"t":"2025-12-18T05:00:00Z","v":14097033,"vw":1.643667},{"c":1.78,"h":1.78,"l":1.64,"n":30926,"o":1.655,"t":"2025-12-19T05:00:00Z","v":29911744,"vw":1.738358},{"c":1.95,"h":2,"l":1.855,"n":31640,"o":1.99,"t":"2025-12-22T05:00:00Z","v":17427100,"vw":1.954042},{"c":1.86,"h":1.92,"l":1.82,"n":17881,"o":1.9,"t":"2025-12-23T05:00:00Z","v":10888920,"vw":1.881667},{"c":1.88,"h":1.9,"l":1.82,"n":9387,"o":1.86,"t":"2025-12-24T05:00:00Z","v":4718757,"vw":1.862732},{"c":1.89,"h":1.92,"l":1.82,"n":13335,"o":1.89,"t":"2025-12-26T05:00:00Z","v":6385572,"vw":1.878753},{"c":1.81,"h":1.9482,"l":1.8,"n":14851,"o":1.87,"t":"2025-12-29T05:00:00Z","v":7416170,"vw":1.846931},{"c":1.72,"h":1.79,"l":1.72,"n":18399,"o":1.78,"t":"2025-12-30T05:00:00Z","v":8730219,"vw":1.750163},{"c":1.7,"h":1.74,"l":1.685,"n":15066,"o":1.72,"t":"2025-12-31T05:00:00Z","v":7286867,"vw":1.71085},{"c":1.78,"h":1.84,"l":1.7,"n":19005,"o":1.75,"t":"2026-01-02T05:00:00Z","v":10512857,"vw":1.777703},{"c":2.02,"h":2.1,"l":1.9,"n":43114,"o":1.95,"t":"2026-01-05T05:00:00Z","v":32180853,"vw":2.026115},{"c":1.97,"h":2.05,"l":1.905,"n":25585,"o":2.04,"t":"2026-01-06T05:00:00Z","v":15376288,"vw":1.965608},{"c":1.91,"h":1.97,"l":1.87,"n":19670,"o":1.94,"t":"2026-01-07T05:00:00Z","v":11140694,"vw":1.921931},{"c":1.91,"h":1.95,"l":1.82,"n":15833,"o":1.85,"t":"2026-01-08T05:00:00Z","v":10016613,"vw":1.895949},{"c":1.83,"h":1.935,"l":1.82,"n":19006,"o":1.9,"t":"2026-01-09T05:00:00Z","v":11500981,"vw":1.854238},{"c":1.82,"h":1.87,"l":1.76,"n":22931,"o":1.84,"t":"2026-01-12T05:00:00Z","v":12831318,"vw":1.828743},{"c":1.87,"h":1.91,"l":1.79,"n":23030,"o":1.84,"t":"2026-01-13T05:00:00Z","v":15555985,"vw":1.847992},{"c":1.76,"h":1.91,"l":1.753,"n":29595,"o":1.88,"t":"2026-01-14T05:00:00Z","v":19208082,"vw":1.815796},{"c":1.68,"h":1.78,"l":1.68,"n":19788,"o":1.78,"t":"2026-01-15T05:00:00Z","v":11559414,"vw":1.708453},{"c":1.64,"h":1.69,"l":1.63,"n":17680,"o":1.68,"t":"2026-01-16T05:00:00Z","v":9215975,"vw":1.662737},{"c":1.56,"h":1.6,"l":1.54,"n":22162,"o":1.57,"t":"2026-01-20T05:00:00Z","v":12558872,"vw":1.56524},{"c":1.57,"h":1.61,"l":1.51,"n":16928,"o":1.56,"t":"2026-01-21T05:00:00Z","v":10668444,"vw":1.562847},{"c":1.56,"h":1.59,"l":1.54,"n":13696,"o":1.58,"t":"2026-01-22T05:00:00Z","v":6574605,"vw":1.563182},{"c":1.53,"h":1.57,"l":1.5,"n":19401,"o":1.56,"t":"2026-01-23T05:00:00Z","v":10493356,"vw":1.547708},{"c":1.51,"h":1.57,"l":1.48,"n":20863,"o":1.52,"t":"2026-01-26T05:00:00Z","v":9200243,"vw":1.530606},{"c":1.59,"h":1.61,"l":1.49,"n":17597,"o":1.51,"t":"2026-01-27T05:00:00Z","v":7955961,"vw":1.551362},{"c":1.56,"h":1.6,"l":1.54,"n":16417,"o":1.6,"t":"2026-01-28T05:00:00Z","v":10561539,"vw":1.568853},{"c":1.54,"h":1.55,"l":1.48,"n":17570,"o":1.53,"t":"2026-01-29T05:00:00Z","v":10811910,"vw":1.510647},{"c":1.51,"h":1.53,"l":1.48,"n":14288,"o":1.5,"t":"2026-01-30T05:00:00Z","v":8512692,"vw":1.503007},{"c":1.43,"h":1.51,"l":1.43,"n":18864,"o":1.51,"t":"2026-02-02T05:00:00Z","v":10445959,"vw":1.4708},{"c":1.35,"h":1.47,"l":1.2701,"n":25027,"o":1.45,"t":"2026-02-03T05:00:00Z","v":17675157,"vw":1.349866},{"c":1.28,"h":1.35,"l":1.25,"n":15740,"o":1.33,"t":"2026-02-04T05:00:00Z","v":10739976,"vw":1.27949},{"c":1.145,"h":1.27,"l":1.12,"n":23866,"o":1.21,"t":"2026-02-05T05:00:00Z","v":17493070,"vw":1.185078},{"c":1.31,"h":1.33,"l":1.2284,"n":20102,"o":1.23,"t":"2026-02-06T05:00:00Z","v":12487298,"vw":1.3026},{"c":1.26,"h":1.29,"l":1.24,"n":30378,"o":1.29,"t":"2026-02-09T05:00:00Z","v":12262084,"vw":1.270901},{"c":1.2,"h":1.26,"l":1.2,"n":32385,"o":1.25,"t":"2026-02-10T05:00:00Z","v":9732685,"vw":1.233467},{"c":1.15,"h":1.23,"l":1.115,"n":31611,"o":1.21,"t":"2026-02-11T05:00:00Z","v":14097534,"vw":1.149464},{"c":1.15,"h":1.17,"l":1.11,"n":24656,"o":1.16,"t":"2026-02-12T05:00:00Z","v":12965514,"vw":1.143009},{"c":1.13,"h":1.1894,"l":1.12,"n":24749,"o":1.17,"t":"2026-02-13T05:00:00Z","v":14812535,"vw":1.162098},{"c":1.09,"h":1.15,"l":1.07,"n":28507,"o":1.135,"t":"2026-02-17T05:00:00Z","v":11408628,"vw":1.098908},{"c":1.04,"h":1.12,"l":1.04,"n":29089,"o":1.11,"t":"2026-02-18T05:00:00Z","v":15353269,"vw":1.083661},{"c":1.02,"h":1.04,"l":1.01,"n":34222,"o":1.035,"t":"2026-02-19T05:00:00Z","v":12686132,"vw":1.026245},{"c":1,"h":1.06,"l":1,"n":41635,"o":1.03,"t":"2026-02-20T05:00:00Z","v":14170589,"vw":1.022829},{"c":0.9747,"h":1.02,"l":0.94,"n":18847,"o":0.997,"t":"2026-02-23T05:00:00Z","v":7274744,"vw":0.981887},{"c":1.02,"h":1.03,"l":0.9256,"n":17136,"o":0.95,"t":"2026-02-24T05:00:00Z","v":8144098,"vw":0.988174},{"c":1.05,"h":1.12,"l":1.04,"n":46277,"o":1.09,"t":"2026-02-25T05:00:00Z","v":24289670,"vw":1.065898},{"c":1.08,"h":1.09,"l":1,"n":46564,"o":1.05,"t":"2026-02-26T05:00:00Z","v":17071964,"vw":1.054225},{"c":1.02,"h":1.07,"l":1.01,"n":49180,"o":1.05,"t":"2026-02-27T05:00:00Z","v":8738761,"vw":1.038109},{"c":1.02,"h":1.05,"l":0.9705,"n":37496,"o":1,"t":"2026-03-02T05:00:00Z","v":18529737,"vw":1.023804},{"c":1.03,"h":1.05,"l":0.952,"n":21988,"o":1,"t":"2026-03-03T05:00:00Z","v":12288552,"vw":1.002072},{"c":1.15,"h":1.17,"l":1.08,"n":38188,"o":1.095,"t":"2026-03-04T05:00:00Z","v":24042756,"vw":1.139526},{"c":1.17,"h":1.24,"l":1.12,"n":48068,"o":1.22,"t":"2026-03-05T05:00:00Z","v":24962923,"vw":1.162617},{"c":1.09,"h":1.16,"l":1.06,"n":30982,"o":1.12,"t":"2026-03-06T05:00:00Z","v":11914561,"vw":1.098032},{"c":1.1,"h":1.11,"l":1.06,"n":47183,"o":1.11,"t":"2026-03-09T04:00:00Z","v":16626294,"vw":1.083861},{"c":1.16,"h":1.2,"l":1.12,"n":43899,"o":1.13,"t":"2026-03-10T04:00:00Z","v":20825499,"vw":1.167423},{"c":1.13,"h":1.18,"l":1.09,"n":37992,"o":1.17,"t":"2026-03-11T04:00:00Z","v":17999937,"vw":1.122053},{"c":1.05,"h":1.125,"l":1.03,"n":59084,"o":1.105,"t":"2026-03-12T04:00:00Z","v":21952585,"vw":1.059458},{"c":1.04,"h":1.1,"l":1.02,"n":67063,"o":1.095,"t":"2026-03-13T04:00:00Z","v":24229429,"vw":1.053879},{"c":1.04,"h":1.09,"l":1.03,"n":56583,"o":1.08,"t":"2026-03-16T04:00:00Z","v":22165827,"vw":1.05542},{"c":1.06,"h":1.09,"l":1.03,"n":68855,"o":1.05,"t":"2026-03-17T04:00:00Z","v":17462632,"vw":1.056243},{"c":1.03,"h":1.0599,"l":1.02,"n":53447,"o":1.04,"t":"2026-03-18T04:00:00Z","v":9214661,"vw":1.036236},{"c":1.02,"h":1.03,"l":0.966,"n":21094,"o":1.01,"t":"2026-03-19T04:00:00Z","v":11267686,"vw":0.991024},{"c":0.9468,"h":1.025,"l":0.94,"n":19675,"o":1.02,"t":"2026-03-20T04:00:00Z","v":18846497,"vw":0.967835},{"c":0.965,"h":0.998,"l":0.9361,"n":15133,"o":0.98,"t":"2026-03-23T04:00:00Z","v":9445216,"vw":0.965747},{"c":0.9491,"h":1.01,"l":0.945,"n":11398,"o":0.96,"t":"2026-03-24T04:00:00Z","v":7400005,"vw":0.971674},{"c":0.9831,"h":1.02,"l":0.975,"n":18808,"o":0.975,"t":"2026-03-25T04:00:00Z","v":7211218,"vw":0.999371},{"c":0.9132,"h":0.9988,"l":0.9132,"n":11745,"o":0.97,"t":"2026-03-26T04:00:00Z","v":6422753,"vw":0.950905},{"c":0.86,"h":0.92,"l":0.86,"n":16171,"o":0.9115,"t":"2026-03-27T04:00:00Z","v":7724802,"vw":0.882998},{"c":0.79,"h":0.91,"l":0.77,"n":21187,"o":0.8727,"t":"2026-03-30T04:00:00Z","v":10434387,"vw":0.820291},{"c":0.9244,"h":0.935,"l":0.8,"n":24249,"o":0.8792,"t":"2026-03-31T04:00:00Z","v":16505897,"vw":0.877362},{"c":0.9182,"h":0.9864,"l":0.905,"n":18712,"o":0.939,"t":"2026-04-01T04:00:00Z","v":10775547,"vw":0.94826},{"c":0.9094,"h":0.92,"l":0.87,"n":17531,"o":0.8955,"t":"2026-04-02T04:00:00Z","v":7596424,"vw":0.901823},{"c":0.885,"h":0.9396,"l":0.885,"n":18895,"o":0.93,"t":"2026-04-06T04:00:00Z","v":7572410,"vw":0.908856},{"c":0.8715,"h":0.88,"l":0.835,"n":13583,"o":0.875,"t":"2026-04-07T04:00:00Z","v":6019903,"vw":0.85867},{"c":0.9641,"h":1.01,"l":0.89,"n":20910,"o":0.95,"t":"2026-04-08T04:00:00Z","v":13196539,"vw":0.952118},{"c":0.9423,"h":1,"l":0.902,"n":13128,"o":0.9501,"t":"2026-04-09T04:00:00Z","v":6602543,"vw":0.947768},{"c":0.9522,"h":0.9989,"l":0.94,"n":12073,"o":0.9401,"t":"2026-04-10T04:00:00Z","v":5600322,"vw":0.967775},{"c":0.9897,"h":0.9899,"l":0.9126,"n":12565,"o":0.93,"t":"2026-04-13T04:00:00Z","v":7471382,"vw":0.948548},{"c":1.03,"h":1.08,"l":1.02,"n":38670,"o":1.03,"t":"2026-04-14T04:00:00Z","v":18924008,"vw":1.044027},{"c":1.1,"h":1.11,"l":1.02,"n":60083,"o":1.04,"t":"2026-04-15T04:00:00Z","v":18661610,"vw":1.048669},{"c":1.13,"h":1.145,"l":1.07,"n":71944,"o":1.11,"t":"2026-04-16T04:00:00Z","v":19615330,"vw":1.100924},{"c":1.3,"h":1.44,"l":1.2,"n":76176,"o":1.21,"t":"2026-04-17T04:00:00Z","v":38948834,"vw":1.346622},{"c":1.26,"h":1.32,"l":1.2,"n":68718,"o":1.25,"t":"2026-04-20T04:00:00Z","v":21798993,"vw":1.271242},{"c":1.24,"h":1.32,"l":1.2,"n":46531,"o":1.3,"t":"2026-04-21T04:00:00Z","v":23593477,"vw":1.240678},{"c":1.34,"h":1.43,"l":1.3,"n":45269,"o":1.31,"t":"2026-04-22T04:00:00Z","v":32515944,"vw":1.376723},{"c":1.26,"h":1.35,"l":1.24,"n":38612,"o":1.32,"t":"2026-04-23T04:00:00Z","v":28033802,"vw":1.292245},{"c":1.24,"h":1.31,"l":1.21,"n":37610,"o":1.29,"t":"2026-04-24T04:00:00Z","v":16147317,"vw":1.242364},{"c":1.21,"h":1.238,"l":1.17,"n":50870,"o":1.23,"t":"2026-04-27T04:00:00Z","v":20593413,"vw":1.193637},{"c":1.17,"h":1.1899,"l":1.13,"n":38841,"o":1.17,"t":"2026-04-28T04:00:00Z","v":14230052,"vw":1.161133},{"c":1.14,"h":1.19,"l":1.11,"n":42146,"o":1.17,"t":"2026-04-29T04:00:00Z","v":15300909,"vw":1.135779},{"c":1.15,"h":1.17,"l":1.11,"n":44716,"o":1.14,"t":"2026-04-30T04:00:00Z","v":11259804,"vw":1.143605},{"c":1.21,"h":1.22,"l":1.165,"n":61449,"o":1.18,"t":"2026-05-01T04:00:00Z","v":13126764,"vw":1.194462},{"c":1.17,"h":1.22,"l":1.14,"n":52980,"o":1.215,"t":"2026-05-04T04:00:00Z","v":15754575,"vw":1.17185},{"c":1.23,"h":1.25,"l":1.17,"n":70763,"o":1.2,"t":"2026-05-05T04:00:00Z","v":13277831,"vw":1.212059},{"c":1.25,"h":1.26,"l":1.2,"n":83668,"o":1.23,"t":"2026-05-06T04:00:00Z","v":15618161,"vw":1.231452},{"c":1.16,"h":1.22,"l":1.12,"n":78706,"o":1.22,"t":"2026-05-07T04:00:00Z","v":15049641,"vw":1.15465},{"c":1.19,"h":1.21,"l":1.13,"n":13835,"o":1.16,"t":"2026-05-08T04:00:00Z","v":9142862,"vw":1.175996},{"c":1.19,"h":1.23,"l":1.12,"n":82452,"o":1.185,"t":"2026-05-11T04:00:00Z","v":15897791,"vw":1.185989},{"c":1.14,"h":1.17,"l":1.1,"n":82905,"o":1.17,"t":"2026-05-12T04:00:00Z","v":14217105,"vw":1.129944},{"c":1.12,"h":1.165,"l":1.11,"n":48306,"o":1.135,"t":"2026-05-13T04:00:00Z","v":10021045,"vw":1.130404},{"c":1.17,"h":1.23,"l":1.09,"n":57581,"o":1.12,"t":"2026-05-14T04:00:00Z","v":17381192,"vw":1.163675},{"c":1.11,"h":1.14,"l":1.1,"n":81236,"o":1.14,"t":"2026-05-15T04:00:00Z","v":12148126,"vw":1.116369},{"c":1.03,"h":1.09,"l":1,"n":101577,"o":1.08,"t":"2026-05-18T04:00:00Z","v":17461088,"vw":1.027749},{"c":1.02,"h":1.05,"l":1,"n":67414,"o":1.01,"t":"2026-05-19T04:00:00Z","v":12276557,"vw":1.026936},{"c":1.11,"h":1.11,"l":1.03,"n":69165,"o":1.04,"t":"2026-05-20T04:00:00Z","v":9672427,"vw":1.08352},{"c":1.13,"h":1.14,"l":1.05,"n":66672,"o":1.11,"t":"2026-05-21T04:00:00Z","v":8975066,"vw":1.107356},{"c":1.11,"h":1.16,"l":1.09,"n":47737,"o":1.13,"t":"2026-05-22T04:00:00Z","v":7968194,"vw":1.129219},{"c":1.08,"h":1.13,"l":1.06,"n":76506,"o":1.12,"t":"2026-05-26T04:00:00Z","v":9377496,"vw":1.086365},{"c":1.07,"h":1.1,"l":1.05,"n":86818,"o":1.065,"t":"2026-05-27T04:00:00Z","v":6487375,"vw":1.072788},{"c":1.05,"h":1.08,"l":1.03,"n":82006,"o":1.05,"t":"2026-05-28T04:00:00Z","v":8028289,"vw":1.050197},{"c":1.13,"h":1.13,"l":1.01,"n":86504,"o":1.05,"t":"2026-05-29T04:00:00Z","v":12648995,"vw":1.070898},{"c":1.08,"h":1.11,"l":1.04,"n":112942,"o":1.1,"t":"2026-06-01T04:00:00Z","v":12097363,"vw":1.075891},{"c":0.9957,"h":1.06,"l":0.982,"n":84684,"o":1.06,"t":"2026-06-02T04:00:00Z","v":17774804,"vw":1.004168},{"c":0.9336,"h":0.9961,"l":0.933,"n":14968,"o":0.9961,"t":"2026-06-03T04:00:00Z","v":8119188,"vw":0.959818},{"c":0.9136,"h":0.9337,"l":0.905,"n":13718,"o":0.9169,"t":"2026-06-04T04:00:00Z","v":10325557,"vw":0.922408},{"c":0.8631,"h":0.907,"l":0.8374,"n":19028,"o":0.9058,"t":"2026-06-05T04:00:00Z","v":16417701,"vw":0.856269},{"c":0.9008,"h":0.95,"l":0.88,"n":16410,"o":0.8941,"t":"2026-06-08T04:00:00Z","v":11115916,"vw":0.920873},{"c":0.8528,"h":0.9099,"l":0.8365,"n":17161,"o":0.8864,"t":"2026-06-09T04:00:00Z","v":11525732,"vw":0.865751},{"c":0.8202,"h":0.8798,"l":0.8202,"n":14973,"o":0.84,"t":"2026-06-10T04:00:00Z","v":9313744,"vw":0.84665},{"c":0.8335,"h":0.8439,"l":0.801,"n":11925,"o":0.82,"t":"2026-06-11T04:00:00Z","v":10225862,"vw":0.821275},{"c":0.8574,"h":0.9019,"l":0.8254,"n":13061,"o":0.8365,"t":"2026-06-12T04:00:00Z","v":10611673,"vw":0.863863},{"c":0.8536,"h":0.925,"l":0.85,"n":26880,"o":0.919,"t":"2026-06-15T04:00:00Z","v":16344557,"vw":0.889779},{"c":0.8348,"h":0.8765,"l":0.83,"n":13186,"o":0.8568,"t":"2026-06-16T04:00:00Z","v":8863989,"vw":0.84823},{"c":0.8428,"h":0.8993,"l":0.8301,"n":18044,"o":0.84,"t":"2026-06-17T04:00:00Z","v":11065539,"vw":0.869143},{"c":0.8504,"h":0.86,"l":0.815,"n":16843,"o":0.8502,"t":"2026-06-18T04:00:00Z","v":37288253,"vw":0.844612},{"c":0.8117,"h":0.8788,"l":0.8038,"n":22183,"o":0.8531,"t":"2026-06-22T04:00:00Z","v":14773618,"vw":0.828556},{"c":0.7729,"h":0.8245,"l":0.77,"n":20095,"o":0.8,"t":"2026-06-23T04:00:00Z","v":10661785,"vw":0.795554},{"c":0.7407,"h":0.7819,"l":0.7332,"n":21385,"o":0.7802,"t":"2026-06-24T04:00:00Z","v":11156779,"vw":0.755745},{"c":0.7058,"h":0.7476,"l":0.68,"n":26363,"o":0.74,"t":"2026-06-25T04:00:00Z","v":14778906,"vw":0.701208},{"c":0.718,"h":0.7449,"l":0.6807,"n":15317,"o":0.6945,"t":"2026-06-26T04:00:00Z","v":5758899,"vw":0.722194},{"c":0.7147,"h":0.7399,"l":0.695,"n":19642,"o":0.728,"t":"2026-06-29T04:00:00Z","v":9590486,"vw":0.718205},{"c":0.6811,"h":0.6995,"l":0.665,"n":17694,"o":0.68,"t":"2026-06-30T04:00:00Z","v":10107124,"vw":0.676427},{"c":0.6241,"h":0.676,"l":0.6122,"n":33662,"o":0.65,"t":"2026-07-01T04:00:00Z","v":39142706,"vw":0.641691},{"c":0.5617,"h":0.67,"l":0.556,"n":52007,"o":0.65,"t":"2026-07-02T04:00:00Z","v":82537303,"vw":0.596721},{"c":8.49,"h":9.3295,"l":7.41,"n":20849,"o":8.0068,"t":"2026-07-06T04:00:00Z","v":2178864,"vw":8.362096},{"c":6.52,"h":8.41,"l":6.425,"n":28824,"o":8.41,"t":"2026-07-07T04:00:00Z","v":2775315,"vw":7.020086},{"c":5.86,"h":6.27,"l":5.76,"n":24781,"o":6.2,"t":"2026-07-08T04:00:00Z","v":4230482,"vw":5.924709},{"c":5.98,"h":6.12,"l":5.55,"n":17396,"o":5.92,"t":"2026-07-09T04:00:00Z","v":1721707,"vw":5.903922},{"c":6.13,"h":6.65,"l":5.95,"n":16686,"o":6.19,"t":"2026-07-10T04:00:00Z","v":1873356,"vw":6.190447},{"c":5.285,"h":6.12,"l":5.25,"n":24905,"o":5.98,"t":"2026-07-13T04:00:00Z","v":2100031,"vw":5.49428},{"c":5.4,"h":5.58,"l":5.05,"n":13642,"o":5.29,"t":"2026-07-14T04:00:00Z","v":1629947,"vw":5.361363},{"c":5.65,"h":5.94,"l":5.29,"n":16248,"o":5.43,"t":"2026-07-15T04:00:00Z","v":1818723,"vw":5.608446},{"c":5.46,"h":5.6194,"l":5.25,"n":10737,"o":5.45,"t":"2026-07-16T04:00:00Z","v":1093689,"vw":5.410314},{"c":5.44,"h":5.635,"l":5.04,"n":10470,"o":5.2,"t":"2026-07-17T04:00:00Z","v":1129520,"vw":5.404599},{"c":5.77,"h":5.9,"l":5.2649,"n":15784,"o":5.52,"t":"2026-07-20T04:00:00Z","v":1541895,"vw":5.604746},{"c":6.47,"h":6.65,"l":5.9305,"n":17439,"o":6.07,"t":"2026-07-21T04:00:00Z","v":1810370,"vw":6.380352},{"c":6.1,"h":6.65,"l":6.065,"n":10615,"o":6.2,"t":"2026-07-22T04:00:00Z","v":1006144,"vw":6.27847},{"c":6.1,"h":6.53,"l":5.99,"n":10540,"o":6.01,"t":"2026-07-23T04:00:00Z","v":1008631,"vw":6.238311},{"c":5.72,"h":6.13,"l":5.487,"n":11145,"o":6.08,"t":"2026-07-24T04:00:00Z","v":1416287,"vw":5.673313},{"c":5.87,"h":6.2083,"l":5.6,"n":10776,"o":5.85,"t":"2026-07-27T04:00:00Z","v":1187283,"vw":5.834137},{"c":5.48,"h":5.82,"l":5.45,"n":10751,"o":5.79,"t":"2026-07-28T04:00:00Z","v":953007,"vw":5.61649},{"c":5.19,"h":5.655,"l":5.131,"n":14887,"o":5.46,"t":"2026-07-29T04:00:00Z","v":1737175,"vw":5.329317},{"c":5.9,"h":5.98,"l":5.29,"n":19730,"o":5.36,"t":"2026-07-30T04:00:00Z","v":1858021,"vw":5.80932},{"c":5.52,"h":5.94,"l":5.41,"n":17630,"o":5.87,"t":"2026-07-31T04:00:00Z","v":1406453,"vw":5.54087},{"c":5.85,"h":5.95,"l":4.92,"n":20256,"o":5.31,"t":"2026-08-03T04:00:00Z","v":1838095,"vw":5.54132},{"c":6.14,"h":6.29,"l":5.665,"n":15773,"o":5.97,"t":"2026-08-04T04:00:00Z","v":1175972,"vw":6.029938},{"c":6.54,"h":6.61,"l":6.08,"n":18695,"o":6.2,"t":"2026-08-05T04:00:00Z","v":1544899,"vw":6.425183},{"c":6.19,"h":6.415,"l":6.09,"n":13288,"o":6.38,"t":"2026-08-06T04:00:00Z","v":1022578,"vw":6.203879},{"c":6.47,"h":6.78,"l":6.36,"n":21034,"o":6.48,"t":"2026-08-07T04:00:00Z","v":1195253,"vw":6.530057},{"c":7.07,"h":7.5,"l":6.86,"n":21375,"o":7.35,"t":"2026-08-10T04:00:00Z","v":1752393,"vw":7.102418},{"c":6.92,"h":7.34,"l":6.8001,"n":18458,"o":7.34,"t":"2026-08-11T04:00:00Z","v":935797,"vw":6.988774},{"c":6.93,"h":7.2,"l":6.89,"n":13225,"o":7.02,"t":"2026-08-12T04:00:00Z","v":874789,"vw":7.030701},{"c":7.32,"h":7.69,"l":7.01,"n":14638,"o":7.01,"t":"2026-08-13T04:00:00Z","v":1553740,"vw":7.364323},{"c":7.26,"h":7.56,"l":7.015,"n":19645,"o":7.2,"t":"2026-08-14T04:00:00Z","v":1211603,"vw":7.231301},{"c":7.12,"h":7.3,"l":6.94,"n":11671,"o":7.29,"t":"2026-08-17T04:00:00Z","v":1147076,"vw":7.098042},{"c":6.94,"h":7.1,"l":6.87,"n":9191,"o":7,"t":"2026-08-18T04:00:00Z","v":802858,"vw":6.96479},{"c":7.9,"h":8.295,"l":6.96,"n":17149,"o":6.98,"t":"2026-08-19T04:00:00Z","v":2348697,"vw":7.800733},{"c":8.47,"h":8.77,"l":8.01,"n":19564,"o":8.46,"t":"2026-08-20T04:00:00Z","v":2252172,"vw":8.46274},{"c":7.93,"h":8.96,"l":7.66,"n":28443,"o":8.66,"t":"2026-08-21T04:00:00Z","v":3695548,"vw":8.148598},{"c":8.64,"h":8.8,"l":7.925,"n":19526,"o":8,"t":"2026-08-24T04:00:00Z","v":2707290,"vw":8.410209},{"c":9.24,"h":9.26,"l":8.295,"n":15833,"o":8.62,"t":"2026-08-25T04:00:00Z","v":2031402,"vw":8.988731},{"c":8.18,"h":8.921,"l":8.12,"n":13634,"o":8.84,"t":"2026-08-26T04:00:00Z","v":1642877,"vw":8.43148},{"c":8.76,"h":9.31,"l":8.23,"n":13067,"o":8.41,"t":"2026-08-27T04:00:00Z","v":1824673,"vw":8.899264},{"c":7.69,"h":8.68,"l":7.47,"n":15810,"o":8.61,"t":"2026-08-28T04:00:00Z","v":2276850,"vw":7.865718},{"c":8.07,"h":8.17,"l":7.6,"n":9828,"o":7.655,"t":"2026-08-31T04:00:00Z","v":1326426,"vw":7.978004},{"c":7.71,"h":7.9352,"l":7.5602,"n":7722,"o":7.91,"t":"2026-09-01T04:00:00Z","v":991159,"vw":7.73733},{"c":7.87,"h":8.09,"l":7.63,"n":7613,"o":7.66,"t":"2026-09-02T04:00:00Z","v":850999,"vw":7.84035},{"c":9.34,"h":9.47,"l":8.15,"n":18829,"o":8.18,"t":"2026-09-03T04:00:00Z","v":2537044,"vw":9.044236},{"c":7.99,"h":9.19,"l":7.87,"n":37333,"o":8.955,"t":"2026-09-04T04:00:00Z","v":4745989,"vw":8.16556},{"c":8.41,"h":8.55,"l":7.65,"n":17458,"o":7.89,"t":"2026-09-08T04:00:00Z","v":2037445,"vw":8.182273},{"c":8.13,"h":8.837,"l":8.105,"n":10727,"o":8.63,"t":"2026-09-09T04:00:00Z","v":1119744,"vw":8.347572},{"c":8.03,"h":8.2594,"l":7.77,"n":9127,"o":7.8,"t":"2026-09-10T04:00:00Z","v":938451,"vw":8.040519},{"c":8.32,"h":8.86,"l":8.08,"n":12248,"o":8.08,"t":"2026-09-11T04:00:00Z","v":1422395,"vw":8.500711},{"c":8.65,"h":8.72,"l":8.15,"n":13675,"o":8.15,"t":"2026-09-14T04:00:00Z","v":1634937,"vw":8.518344},{"c":7.99,"h":8.4183,"l":7.94,"n":12627,"o":8.4183,"t":"2026-09-15T04:00:00Z","v":1332045,"vw":8.164952},{"c":8.14,"h":8.24,"l":7.86,"n":9769,"o":8.15,"t":"2026-09-16T04:00:00Z","v":1179884,"vw":8.069858},{"c":8.83,"h":9.13,"l":8.3472,"n":19710,"o":8.45,"t":"2026-09-17T04:00:00Z","v":1875388,"vw":8.820997},{"c":10.1,"h":10.3,"l":9.165,"n":27314,"o":9.165,"t":"2026-09-18T04:00:00Z","v":4916718,"vw":9.947205},{"c":10.3,"h":11.0489,"l":10.195,"n":20938,"o":10.71,"t":"2026-09-21T04:00:00Z","v":2395790,"vw":10.451454},{"c":10.27,"h":10.46,"l":10.01,"n":15542,"o":10.27,"t":"2026-09-22T04:00:00Z","v":1599015,"vw":10.263524},{"c":9.91,"h":10.2416,"l":9.86,"n":10989,"o":10.11,"t":"2026-09-23T04:00:00Z","v":1126881,"vw":10.027042},{"c":9.6,"h":10.25,"l":9.53,"n":15094,"o":9.7,"t":"2026-09-24T04:00:00Z","v":1346016,"vw":9.777917},{"c":9.1,"h":9.71,"l":8.87,"n":11789,"o":9.7,"t":"2026-09-25T04:00:00Z","v":1105523,"vw":9.081901},{"c":8.84,"h":9.24,"l":8.74,"n":9922,"o":8.95,"t":"2026-09-28T04:00:00Z","v":971476,"vw":8.965595},{"c":8.72,"h":9.11,"l":8.59,"n":9364,"o":9.03,"t":"2026-09-29T04:00:00Z","v":764671,"vw":8.767959},{"c":8.48,"h":9.18,"l":8.42,"n":9226,"o":9.05,"t":"2026-09-30T04:00:00Z","v":869601,"vw":8.604796},{"c":8.18,"h":8.5402,"l":8.04,"n":9909,"o":8.38,"t":"2026-10-01T04:00:00Z","v":1008074,"vw":8.220941},{"c":8.51,"h":9.15,"l":8.31,"n":12441,"o":8.58,"t":"2026-10-02T04:00:00Z","v":1248980,"vw":8.700696},{"c":8.71,"h":8.75,"l":8.37,"n":9192,"o":8.66,"t":"2026-10-05T04:00:00Z","v":895400,"vw":8.579491},{"c":8.45,"h":8.85,"l":8.41,"n":9082,"o":8.79,"t":"2026-10-06T04:00:00Z","v":813427,"vw":8.549952},{"c":8.22,"h":8.25,"l":7.95,"n":9014,"o":8.16,"t":"2026-10-07T04:00:00Z","v":791477,"vw":8.122882},{"c":7.75,"h":8.135,"l":7.58,"n":11160,"o":8.08,"t":"2026-10-08T04:00:00Z","v":1034341,"vw":7.801032},{"c":7.73,"h":8.12,"l":7.63,"n":9169,"o":7.87,"t":"2026-10-09T04:00:00Z","v":959633,"vw":7.825715},{"c":8.09,"h":8.3712,"l":7.795,"n":13839,"o":7.795,"t":"2026-10-12T04:00:00Z","v":1142417,"vw":8.13253},{"c":8.66,"h":8.77,"l":7.9,"n":15354,"o":7.99,"t":"2026-10-13T04:00:00Z","v":1633630,"vw":8.49019},{"c":7.65,"h":8.56,"l":7.6,"n":10686,"o":8.45,"t":"2026-10-14T04:00:00Z","v":1156074,"vw":7.939404},{"c":8.14,"h":8.185,"l":7.0779,"n":9628,"o":7.39,"t":"2026-10-15T04:00:00Z","v":761661,"vw":7.737626},{"c":7.56,"h":8.14,"l":7.42,"n":7902,"o":8.04,"t":"2026-10-16T04:00:00Z","v":663767,"vw":7.687491},{"c":7.63,"h":7.89,"l":7.585,"n":6880,"o":7.63,"t":"2026-10-19T04:00:00Z","v":637132,"vw":7.71834},{"c":7.68,"h":8.12,"l":7.4401,"n":8224,"o":7.56,"t":"2026-10-20T04:00:00Z","v":678856,"vw":7.840869},{"c":8.75,"h":8.85,"l":7.96,"n":9943,"o":8.05,"t":"2026-10-21T04:00:00Z","v":1016176,"vw":8.415419}],"volatilityBars":[{"c":8.68,"h":8.68,"l":8.68,"n":11,"o":8.68,"t":"2026-10-14T08:00:00Z","v":228,"vw":8.68},{"c":8.62,"h":8.62,"l":8.62,"n":9,"o":8.62,"t":"2026-10-14T10:15:00Z","v":284,"vw":8.62},{"c":8.63,"h":8.63,"l":8.61,"n":23,"o":8.61,"t":"2026-10-14T11:00:00Z","v":516,"vw":8.623333},{"c":8.5311,"h":8.56,"l":8.5117,"n":5,"o":8.56,"t":"2026-10-14T11:15:00Z","v":755,"vw":8.524679},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-14T11:30:00Z","v":100,"vw":8.68},{"c":8.64,"h":8.64,"l":8.61,"n":63,"o":8.61,"t":"2026-10-14T12:15:00Z","v":7078,"vw":8.634851},{"c":8.45,"h":8.61,"l":8.45,"n":53,"o":8.61,"t":"2026-10-14T12:30:00Z","v":7754,"vw":8.579815},{"c":8.48,"h":8.48,"l":8.435,"n":29,"o":8.4355,"t":"2026-10-14T12:45:00Z","v":10606,"vw":8.441776},{"c":8.4217,"h":8.44,"l":8.4217,"n":7,"o":8.44,"t":"2026-10-14T13:00:00Z","v":596,"vw":8.430683},{"c":8.44,"h":8.47,"l":8.44,"n":3,"o":8.47,"t":"2026-10-14T13:15:00Z","v":1101,"vw":8.442727},{"c":8.47,"h":8.56,"l":8.25,"n":621,"o":8.43,"t":"2026-10-14T13:30:00Z","v":99737,"vw":8.449714},{"c":8.145,"h":8.525,"l":8.12,"n":696,"o":8.5,"t":"2026-10-14T13:45:00Z","v":163551,"vw":8.252727},{"c":8.005,"h":8.145,"l":7.945,"n":734,"o":8.1392,"t":"2026-10-14T14:00:00Z","v":121624,"vw":8.024619},{"c":7.96,"h":8.0197,"l":7.845,"n":513,"o":8.005,"t":"2026-10-14T14:15:00Z","v":70061,"vw":7.915312},{"c":8,"h":8.04,"l":7.9662,"n":387,"o":7.98,"t":"2026-10-14T14:30:00Z","v":29786,"vw":7.9924},{"c":8.01,"h":8.0599,"l":7.935,"n":312,"o":8,"t":"2026-10-14T14:45:00Z","v":32470,"vw":7.993468},{"c":7.9,"h":8,"l":7.88,"n":281,"o":8,"t":"2026-10-14T15:00:00Z","v":19439,"vw":7.924973},{"c":7.95,"h":7.9816,"l":7.89,"n":205,"o":7.89,"t":"2026-10-14T15:15:00Z","v":18394,"vw":7.946642},{"c":7.9,"h":7.95,"l":7.9,"n":185,"o":7.94,"t":"2026-10-14T15:30:00Z","v":13705,"vw":7.921524},{"c":7.89,"h":7.93,"l":7.8668,"n":228,"o":7.92,"t":"2026-10-14T15:45:00Z","v":16158,"vw":7.888734},{"c":7.84,"h":7.905,"l":7.84,"n":263,"o":7.8832,"t":"2026-10-14T16:00:00Z","v":16817,"vw":7.869294},{"c":7.84,"h":7.85,"l":7.81,"n":257,"o":7.84,"t":"2026-10-14T16:15:00Z","v":22653,"vw":7.82979},{"c":7.92,"h":7.92,"l":7.845,"n":230,"o":7.845,"t":"2026-10-14T16:30:00Z","v":19980,"vw":7.872242},{"c":7.85,"h":7.9159,"l":7.82,"n":258,"o":7.9159,"t":"2026-10-14T16:45:00Z","v":23737,"vw":7.858159},{"c":7.8,"h":7.8772,"l":7.79,"n":310,"o":7.86,"t":"2026-10-14T17:00:00Z","v":31390,"vw":7.834448},{"c":7.815,"h":7.86,"l":7.79,"n":267,"o":7.805,"t":"2026-10-14T17:15:00Z","v":14445,"vw":7.831434},{"c":7.7675,"h":7.8199,"l":7.76,"n":279,"o":7.8199,"t":"2026-10-14T17:30:00Z","v":17933,"vw":7.775414},{"c":7.66,"h":7.765,"l":7.66,"n":341,"o":7.765,"t":"2026-10-14T17:45:00Z","v":25746,"vw":7.684596},{"c":7.685,"h":7.69,"l":7.62,"n":424,"o":7.6699,"t":"2026-10-14T18:00:00Z","v":42054,"vw":7.640601},{"c":7.69,"h":7.695,"l":7.6601,"n":342,"o":7.69,"t":"2026-10-14T18:15:00Z","v":41553,"vw":7.679732},{"c":7.63,"h":7.69,"l":7.6,"n":308,"o":7.69,"t":"2026-10-14T18:30:00Z","v":36018,"vw":7.620008},{"c":7.66,"h":7.68,"l":7.62,"n":248,"o":7.62,"t":"2026-10-14T18:45:00Z","v":14256,"vw":7.644914},{"c":7.66,"h":7.71,"l":7.66,"n":340,"o":7.665,"t":"2026-10-14T19:00:00Z","v":48204,"vw":7.67712},{"c":7.67,"h":7.7191,"l":7.64,"n":328,"o":7.66,"t":"2026-10-14T19:15:00Z","v":25673,"vw":7.68121},{"c":7.67,"h":7.6999,"l":7.665,"n":452,"o":7.67,"t":"2026-10-14T19:30:00Z","v":40037,"vw":7.678327},{"c":7.645,"h":7.67,"l":7.6119,"n":890,"o":7.665,"t":"2026-10-14T19:45:00Z","v":92752,"vw":7.640661},{"c":7.67,"h":7.67,"l":7.65,"n":64,"o":7.65,"t":"2026-10-14T20:00:00Z","v":15947,"vw":7.650339},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-14T20:15:00Z","v":2309,"vw":7.72},{"c":7.75,"h":7.78,"l":7.6092,"n":4,"o":7.78,"t":"2026-10-14T20:30:00Z","v":587,"vw":7.723221},{"c":7.7371,"h":7.7371,"l":7.65,"n":22,"o":7.65,"t":"2026-10-14T20:45:00Z","v":611,"vw":7.672004},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-14T21:45:00Z","v":200,"vw":7.75},{"c":7.72,"h":7.72,"l":7.72,"n":7,"o":7.72,"t":"2026-10-14T22:00:00Z","v":144,"vw":7.72},{"c":7.63,"h":7.72,"l":7.63,"n":46,"o":7.72,"t":"2026-10-14T22:15:00Z","v":1361,"vw":7.668392},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-14T22:30:00Z","v":300,"vw":7.61},{"c":7.6753,"h":7.6767,"l":7.67,"n":3,"o":7.6767,"t":"2026-10-14T22:45:00Z","v":670,"vw":7.674782},{"c":7.68,"h":7.68,"l":7.645,"n":4,"o":7.645,"t":"2026-10-14T23:15:00Z","v":707,"vw":7.67},{"c":7.635,"h":7.635,"l":7.635,"n":4,"o":7.635,"t":"2026-10-14T23:30:00Z","v":200,"vw":7.635},{"c":7.56,"h":7.6,"l":7.56,"n":39,"o":7.57,"t":"2026-10-15T08:00:00Z","v":1544,"vw":7.573157},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-10-15T10:30:00Z","v":1505,"vw":7.66},{"c":7.74,"h":7.74,"l":7.56,"n":21,"o":7.56,"t":"2026-10-15T11:00:00Z","v":3775,"vw":7.621609},{"c":7.64,"h":7.64,"l":7.5555,"n":14,"o":7.5555,"t":"2026-10-15T11:15:00Z","v":747,"vw":7.579772},{"c":7.63,"h":7.63,"l":7.6164,"n":3,"o":7.6164,"t":"2026-10-15T11:30:00Z","v":646,"vw":7.627092},{"c":7.62,"h":7.62,"l":7.62,"n":3,"o":7.62,"t":"2026-10-15T12:00:00Z","v":291,"vw":7.62},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-15T12:15:00Z","v":100,"vw":7.55},{"c":7.64,"h":7.65,"l":7.58,"n":3,"o":7.65,"t":"2026-10-15T12:30:00Z","v":909,"vw":7.608097},{"c":7.56,"h":7.7106,"l":7.56,"n":2,"o":7.7106,"t":"2026-10-15T12:45:00Z","v":922,"vw":7.576334},{"c":7.5,"h":7.55,"l":7.5,"n":69,"o":7.55,"t":"2026-10-15T13:00:00Z","v":1736,"vw":7.510834},{"c":7.43,"h":7.55,"l":7.43,"n":48,"o":7.54,"t":"2026-10-15T13:15:00Z","v":3032,"vw":7.523611},{"c":7.35,"h":7.52,"l":7.2,"n":727,"o":7.39,"t":"2026-10-15T13:30:00Z","v":86640,"vw":7.32286},{"c":7.19,"h":7.33,"l":7.0779,"n":664,"o":7.33,"t":"2026-10-15T13:45:00Z","v":50643,"vw":7.172349},{"c":7.3,"h":7.39,"l":7.16,"n":405,"o":7.19,"t":"2026-10-15T14:00:00Z","v":40439,"vw":7.311385},{"c":7.36,"h":7.3872,"l":7.295,"n":311,"o":7.31,"t":"2026-10-15T14:15:00Z","v":23257,"vw":7.339275},{"c":7.51,"h":7.51,"l":7.31,"n":306,"o":7.35,"t":"2026-10-15T14:30:00Z","v":17435,"vw":7.4102},{"c":7.565,"h":7.59,"l":7.4507,"n":355,"o":7.49,"t":"2026-10-15T14:45:00Z","v":30545,"vw":7.497144},{"c":7.74,"h":7.744,"l":7.55,"n":357,"o":7.57,"t":"2026-10-15T15:00:00Z","v":25630,"vw":7.664192},{"c":7.68,"h":7.745,"l":7.665,"n":294,"o":7.74,"t":"2026-10-15T15:15:00Z","v":23057,"vw":7.702787},{"c":7.67,"h":7.737,"l":7.6556,"n":169,"o":7.69,"t":"2026-10-15T15:30:00Z","v":10077,"vw":7.691409},{"c":7.645,"h":7.696,"l":7.6343,"n":238,"o":7.67,"t":"2026-10-15T15:45:00Z","v":14350,"vw":7.670237},{"c":7.64,"h":7.6699,"l":7.625,"n":172,"o":7.64,"t":"2026-10-15T16:00:00Z","v":9658,"vw":7.648202},{"c":7.635,"h":7.65,"l":7.61,"n":134,"o":7.642,"t":"2026-10-15T16:15:00Z","v":9727,"vw":7.640272},{"c":7.705,"h":7.7197,"l":7.64,"n":183,"o":7.64,"t":"2026-10-15T16:30:00Z","v":10189,"vw":7.696257},{"c":7.78,"h":7.79,"l":7.705,"n":204,"o":7.71,"t":"2026-10-15T16:45:00Z","v":14404,"vw":7.742832},{"c":7.88,"h":7.88,"l":7.765,"n":214,"o":7.78,"t":"2026-10-15T17:00:00Z","v":17049,"vw":7.838611},{"c":7.9,"h":7.92,"l":7.861,"n":226,"o":7.885,"t":"2026-10-15T17:15:00Z","v":21226,"vw":7.902008},{"c":8.01,"h":8.03,"l":7.9,"n":227,"o":7.9,"t":"2026-10-15T17:30:00Z","v":9528,"vw":7.96026},{"c":8.015,"h":8.0763,"l":8,"n":376,"o":8.0158,"t":"2026-10-15T17:45:00Z","v":24018,"vw":8.034673},{"c":7.95,"h":8.03,"l":7.95,"n":163,"o":7.9901,"t":"2026-10-15T18:00:00Z","v":15181,"vw":7.992459},{"c":7.95,"h":7.96,"l":7.925,"n":159,"o":7.95,"t":"2026-10-15T18:15:00Z","v":9798,"vw":7.946326},{"c":8.05,"h":8.06,"l":7.96,"n":269,"o":7.96,"t":"2026-10-15T18:30:00Z","v":36906,"vw":8.014492},{"c":8,"h":8.06,"l":7.99,"n":232,"o":8.05,"t":"2026-10-15T18:45:00Z","v":27191,"vw":8.037739},{"c":8.05,"h":8.05,"l":8,"n":194,"o":8,"t":"2026-10-15T19:00:00Z","v":13524,"vw":8.032032},{"c":8.1,"h":8.13,"l":8.0501,"n":649,"o":8.06,"t":"2026-10-15T19:15:00Z","v":54523,"vw":8.087833},{"c":8.13,"h":8.185,"l":8.04,"n":435,"o":8.08,"t":"2026-10-15T19:30:00Z","v":38472,"vw":8.100109},{"c":8.135,"h":8.16,"l":8.1,"n":871,"o":8.135,"t":"2026-10-15T19:45:00Z","v":83495,"vw":8.133901},{"c":8.14,"h":8.14,"l":8.12,"n":18,"o":8.14,"t":"2026-10-15T20:00:00Z","v":12186,"vw":8.139281},{"c":8.01,"h":8.08,"l":8.01,"n":7,"o":8.03,"t":"2026-10-15T20:15:00Z","v":1000,"vw":8.019082},{"c":8.1446,"h":8.1446,"l":8.09,"n":2,"o":8.09,"t":"2026-10-15T21:30:00Z","v":200,"vw":8.1173},{"c":8.13,"h":8.1519,"l":8.13,"n":2,"o":8.1519,"t":"2026-10-15T21:45:00Z","v":808,"vw":8.145124},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-15T22:15:00Z","v":300,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-15T22:30:00Z","v":201,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-10-15T23:15:00Z","v":2001,"vw":8.09},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-15T23:45:00Z","v":2500,"vw":8.15},{"c":8.06,"h":8.11,"l":8.05,"n":39,"o":8.11,"t":"2026-10-16T08:00:00Z","v":4815,"vw":8.104465},{"c":8.0211,"h":8.0211,"l":8.0211,"n":1,"o":8.0211,"t":"2026-10-16T09:00:00Z","v":100,"vw":8.0211},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-16T10:15:00Z","v":100,"vw":8.02},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-16T12:00:00Z","v":702,"vw":8.1},{"c":8.01,"h":8.02,"l":8.01,"n":28,"o":8.01,"t":"2026-10-16T13:00:00Z","v":2808,"vw":8.012299},{"c":8.14,"h":8.17,"l":7.99,"n":27,"o":8.04,"t":"2026-10-16T13:15:00Z","v":2653,"vw":8.065734},{"c":8.1038,"h":8.1038,"l":7.882,"n":490,"o":8.04,"t":"2026-10-16T13:30:00Z","v":49300,"vw":8.004888},{"c":8.0035,"h":8.09,"l":7.93,"n":249,"o":8.08,"t":"2026-10-16T13:45:00Z","v":22377,"vw":8.004723},{"c":8.085,"h":8.14,"l":8,"n":344,"o":8,"t":"2026-10-16T14:00:00Z","v":32054,"vw":8.100526},{"c":7.97,"h":8.09,"l":7.97,"n":242,"o":8.09,"t":"2026-10-16T14:15:00Z","v":13686,"vw":8.024891},{"c":7.94,"h":7.995,"l":7.925,"n":126,"o":7.99,"t":"2026-10-16T14:30:00Z","v":3959,"vw":7.971412},{"c":7.85,"h":7.95,"l":7.83,"n":310,"o":7.931,"t":"2026-10-16T14:45:00Z","v":16983,"vw":7.891894},{"c":7.78,"h":7.86,"l":7.74,"n":277,"o":7.85,"t":"2026-10-16T15:00:00Z","v":21024,"vw":7.786465},{"c":7.77,"h":7.805,"l":7.73,"n":210,"o":7.78,"t":"2026-10-16T15:15:00Z","v":10577,"vw":7.758603},{"c":7.75,"h":7.81,"l":7.74,"n":332,"o":7.775,"t":"2026-10-16T15:30:00Z","v":31577,"vw":7.785372},{"c":7.66,"h":7.77,"l":7.645,"n":232,"o":7.76,"t":"2026-10-16T15:45:00Z","v":20288,"vw":7.691003},{"c":7.685,"h":7.685,"l":7.62,"n":134,"o":7.65,"t":"2026-10-16T16:00:00Z","v":6617,"vw":7.644463},{"c":7.67,"h":7.69,"l":7.66,"n":130,"o":7.685,"t":"2026-10-16T16:15:00Z","v":5691,"vw":7.673424},{"c":7.645,"h":7.6899,"l":7.635,"n":217,"o":7.67,"t":"2026-10-16T16:30:00Z","v":15776,"vw":7.664605},{"c":7.605,"h":7.6763,"l":7.6,"n":235,"o":7.6504,"t":"2026-10-16T16:45:00Z","v":16481,"vw":7.624112},{"c":7.555,"h":7.6,"l":7.5241,"n":186,"o":7.6,"t":"2026-10-16T17:00:00Z","v":12850,"vw":7.563027},{"c":7.595,"h":7.595,"l":7.49,"n":227,"o":7.53,"t":"2026-10-16T17:15:00Z","v":21352,"vw":7.52495},{"c":7.6494,"h":7.6494,"l":7.565,"n":138,"o":7.595,"t":"2026-10-16T17:30:00Z","v":10544,"vw":7.587419},{"c":7.5785,"h":7.6304,"l":7.54,"n":200,"o":7.6304,"t":"2026-10-16T17:45:00Z","v":28384,"vw":7.579573},{"c":7.5721,"h":7.59,"l":7.545,"n":114,"o":7.56,"t":"2026-10-16T18:00:00Z","v":11235,"vw":7.560718},{"c":7.57,"h":7.595,"l":7.545,"n":212,"o":7.58,"t":"2026-10-16T18:15:00Z","v":28345,"vw":7.572098},{"c":7.525,"h":7.57,"l":7.51,"n":260,"o":7.565,"t":"2026-10-16T18:30:00Z","v":17997,"vw":7.538802},{"c":7.47,"h":7.52,"l":7.46,"n":229,"o":7.52,"t":"2026-10-16T18:45:00Z","v":12732,"vw":7.485948},{"c":7.52,"h":7.53,"l":7.42,"n":343,"o":7.475,"t":"2026-10-16T19:00:00Z","v":19138,"vw":7.462005},{"c":7.53,"h":7.54,"l":7.47,"n":196,"o":7.535,"t":"2026-10-16T19:15:00Z","v":13531,"vw":7.5191},{"c":7.505,"h":7.54,"l":7.4701,"n":469,"o":7.54,"t":"2026-10-16T19:30:00Z","v":53345,"vw":7.496847},{"c":7.57,"h":7.605,"l":7.5,"n":837,"o":7.5,"t":"2026-10-16T19:45:00Z","v":75700,"vw":7.562955},{"c":7.41,"h":7.56,"l":7.41,"n":13,"o":7.56,"t":"2026-10-16T20:00:00Z","v":45553,"vw":7.558856},{"c":7.62,"h":7.62,"l":7.41,"n":7,"o":7.57,"t":"2026-10-16T20:15:00Z","v":3847,"vw":7.532735},{"c":7.56,"h":7.6162,"l":7.56,"n":2,"o":7.6162,"t":"2026-10-16T20:30:00Z","v":493,"vw":7.5714},{"c":7.52,"h":7.58,"l":7.52,"n":20,"o":7.57,"t":"2026-10-16T20:45:00Z","v":15734,"vw":7.535279},{"c":7.6,"h":7.62,"l":7.6,"n":4,"o":7.6,"t":"2026-10-16T21:00:00Z","v":700,"vw":7.614286},{"c":7.59,"h":7.59,"l":7.52,"n":7,"o":7.52,"t":"2026-10-16T21:15:00Z","v":2160,"vw":7.572185},{"c":7.52,"h":7.62,"l":7.52,"n":2,"o":7.62,"t":"2026-10-16T21:30:00Z","v":600,"vw":7.536667},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-16T21:45:00Z","v":147,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-16T22:00:00Z","v":124,"vw":7.6},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-16T23:00:00Z","v":101,"vw":7.62},{"c":7.61,"h":7.61,"l":7.58,"n":4,"o":7.58,"t":"2026-10-16T23:15:00Z","v":493,"vw":7.588824},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-16T23:45:00Z","v":200,"vw":7.62},{"c":7.76,"h":7.76,"l":7.76,"n":11,"o":7.76,"t":"2026-10-19T08:00:00Z","v":648,"vw":7.76},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-19T08:15:00Z","v":100,"vw":7.83},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-10-19T09:45:00Z","v":492,"vw":7.72},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-19T10:15:00Z","v":127,"vw":7.78},{"c":7.79,"h":7.79,"l":7.785,"n":5,"o":7.785,"t":"2026-10-19T11:45:00Z","v":585,"vw":7.788},{"c":7.814,"h":7.8368,"l":7.69,"n":12,"o":7.8368,"t":"2026-10-19T12:00:00Z","v":2942,"vw":7.731795},{"c":7.8354,"h":7.8354,"l":7.8354,"n":1,"o":7.8354,"t":"2026-10-19T12:15:00Z","v":300,"vw":7.8354},{"c":7.8488,"h":7.85,"l":7.79,"n":8,"o":7.79,"t":"2026-10-19T12:30:00Z","v":3315,"vw":7.826368},{"c":7.81,"h":7.81,"l":7.8,"n":8,"o":7.8,"t":"2026-10-19T12:45:00Z","v":3135,"vw":7.805096},{"c":7.8385,"h":7.85,"l":7.8385,"n":2,"o":7.85,"t":"2026-10-19T13:00:00Z","v":1870,"vw":7.84465},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-19T13:15:00Z","v":100,"vw":7.64},{"c":7.8399,"h":7.86,"l":7.63,"n":628,"o":7.63,"t":"2026-10-19T13:30:00Z","v":87697,"vw":7.737734},{"c":7.6803,"h":7.8395,"l":7.6803,"n":288,"o":7.8,"t":"2026-10-19T13:45:00Z","v":79911,"vw":7.742677},{"c":7.84,"h":7.84,"l":7.7,"n":718,"o":7.7,"t":"2026-10-19T14:00:00Z","v":43173,"vw":7.755102},{"c":7.83,"h":7.89,"l":7.83,"n":261,"o":7.87,"t":"2026-10-19T14:15:00Z","v":16804,"vw":7.857458},{"c":7.7566,"h":7.83,"l":7.74,"n":262,"o":7.83,"t":"2026-10-19T14:30:00Z","v":25779,"vw":7.772891},{"c":7.83,"h":7.86,"l":7.8014,"n":214,"o":7.82,"t":"2026-10-19T14:45:00Z","v":16159,"vw":7.837519},{"c":7.79,"h":7.84,"l":7.77,"n":239,"o":7.82,"t":"2026-10-19T15:00:00Z","v":12409,"vw":7.816395},{"c":7.845,"h":7.85,"l":7.775,"n":129,"o":7.78,"t":"2026-10-19T15:15:00Z","v":9028,"vw":7.821288},{"c":7.79,"h":7.84,"l":7.79,"n":131,"o":7.84,"t":"2026-10-19T15:30:00Z","v":11510,"vw":7.805796},{"c":7.76,"h":7.79,"l":7.74,"n":414,"o":7.79,"t":"2026-10-19T15:45:00Z","v":56866,"vw":7.753168},{"c":7.735,"h":7.745,"l":7.7,"n":181,"o":7.74,"t":"2026-10-19T16:00:00Z","v":10529,"vw":7.717727},{"c":7.73,"h":7.75,"l":7.72,"n":120,"o":7.735,"t":"2026-10-19T16:15:00Z","v":9591,"vw":7.729705},{"c":7.72,"h":7.73,"l":7.7,"n":165,"o":7.72,"t":"2026-10-19T16:30:00Z","v":13061,"vw":7.711158},{"c":7.685,"h":7.72,"l":7.67,"n":137,"o":7.71,"t":"2026-10-19T16:45:00Z","v":9890,"vw":7.6876},{"c":7.645,"h":7.68,"l":7.6399,"n":132,"o":7.68,"t":"2026-10-19T17:00:00Z","v":8064,"vw":7.658323},{"c":7.68,"h":7.71,"l":7.6504,"n":147,"o":7.6504,"t":"2026-10-19T17:15:00Z","v":8158,"vw":7.681293},{"c":7.65,"h":7.69,"l":7.65,"n":232,"o":7.68,"t":"2026-10-19T17:30:00Z","v":23876,"vw":7.660573},{"c":7.66,"h":7.66,"l":7.6,"n":98,"o":7.61,"t":"2026-10-19T17:45:00Z","v":7157,"vw":7.630146},{"c":7.65,"h":7.65,"l":7.615,"n":61,"o":7.645,"t":"2026-10-19T18:00:00Z","v":5016,"vw":7.636583},{"c":7.585,"h":7.6496,"l":7.585,"n":131,"o":7.63,"t":"2026-10-19T18:15:00Z","v":17077,"vw":7.623131},{"c":7.62,"h":7.62,"l":7.585,"n":159,"o":7.585,"t":"2026-10-19T18:30:00Z","v":10484,"vw":7.604026},{"c":7.62,"h":7.635,"l":7.62,"n":181,"o":7.62,"t":"2026-10-19T18:45:00Z","v":12281,"vw":7.625503},{"c":7.61,"h":7.62,"l":7.6,"n":67,"o":7.62,"t":"2026-10-19T19:00:00Z","v":4926,"vw":7.613573},{"c":7.66,"h":7.69,"l":7.6,"n":253,"o":7.6,"t":"2026-10-19T19:15:00Z","v":16997,"vw":7.631533},{"c":7.71,"h":7.715,"l":7.63,"n":253,"o":7.65,"t":"2026-10-19T19:30:00Z","v":18517,"vw":7.661092},{"c":7.62,"h":7.72,"l":7.61,"n":576,"o":7.71,"t":"2026-10-19T19:45:00Z","v":47954,"vw":7.639829},{"c":7.63,"h":7.63,"l":7.63,"n":9,"o":7.63,"t":"2026-10-19T20:00:00Z","v":26937,"vw":7.63},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T20:15:00Z","v":120,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T20:30:00Z","v":420,"vw":7.95},{"c":7.5661,"h":7.5661,"l":7.5661,"n":2,"o":7.5661,"t":"2026-10-19T21:00:00Z","v":530,"vw":7.5661},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-19T21:15:00Z","v":200,"vw":7.66},{"c":7.5965,"h":7.65,"l":7.5965,"n":11,"o":7.65,"t":"2026-10-19T22:00:00Z","v":485,"vw":7.612037},{"c":7.7088,"h":7.72,"l":7.7088,"n":16,"o":7.71,"t":"2026-10-20T08:00:00Z","v":3354,"vw":7.715891},{"c":7.63,"h":7.6363,"l":7.63,"n":4,"o":7.6363,"t":"2026-10-20T10:15:00Z","v":301,"vw":7.632718},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-20T10:45:00Z","v":1329,"vw":7.59},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-20T11:00:00Z","v":201,"vw":7.72},{"c":7.575,"h":7.665,"l":7.4401,"n":289,"o":7.56,"t":"2026-10-20T13:30:00Z","v":25777,"vw":7.543547},{"c":7.745,"h":7.745,"l":7.54,"n":440,"o":7.56,"t":"2026-10-20T13:45:00Z","v":30713,"vw":7.639449},{"c":7.945,"h":7.97,"l":7.745,"n":383,"o":7.745,"t":"2026-10-20T14:00:00Z","v":41737,"vw":7.879273},{"c":7.9702,"h":8.01,"l":7.93,"n":448,"o":7.96,"t":"2026-10-20T14:15:00Z","v":156290,"vw":7.97363},{"c":8.085,"h":8.11,"l":7.985,"n":420,"o":7.985,"t":"2026-10-20T14:30:00Z","v":38414,"vw":8.0522},{"c":8.02,"h":8.12,"l":7.9979,"n":401,"o":8.0813,"t":"2026-10-20T14:45:00Z","v":25472,"vw":8.063563},{"c":7.82,"h":8.03,"l":7.8005,"n":554,"o":8.03,"t":"2026-10-20T15:00:00Z","v":36433,"vw":7.901545},{"c":7.82,"h":7.855,"l":7.8,"n":129,"o":7.8295,"t":"2026-10-20T15:15:00Z","v":8490,"vw":7.828057},{"c":7.78,"h":7.8298,"l":7.77,"n":181,"o":7.805,"t":"2026-10-20T15:30:00Z","v":8319,"vw":7.793889},{"c":7.79,"h":7.7934,"l":7.75,"n":153,"o":7.76,"t":"2026-10-20T15:45:00Z","v":9171,"vw":7.770015},{"c":7.825,"h":7.825,"l":7.79,"n":258,"o":7.79,"t":"2026-10-20T16:00:00Z","v":8465,"vw":7.806667},{"c":7.8299,"h":7.8376,"l":7.77,"n":183,"o":7.8376,"t":"2026-10-20T16:15:00Z","v":7956,"vw":7.811596},{"c":7.835,"h":7.85,"l":7.8114,"n":123,"o":7.8114,"t":"2026-10-20T16:30:00Z","v":9178,"vw":7.839419},{"c":7.825,"h":7.8632,"l":7.825,"n":204,"o":7.85,"t":"2026-10-20T16:45:00Z","v":10170,"vw":7.850044},{"c":7.835,"h":7.835,"l":7.805,"n":132,"o":7.82,"t":"2026-10-20T17:00:00Z","v":6263,"vw":7.817167},{"c":7.81,"h":7.84,"l":7.81,"n":112,"o":7.84,"t":"2026-10-20T17:15:00Z","v":5629,"vw":7.826577},{"c":7.815,"h":7.83,"l":7.8068,"n":58,"o":7.83,"t":"2026-10-20T17:30:00Z","v":3501,"vw":7.815423},{"c":7.79,"h":7.825,"l":7.78,"n":157,"o":7.813,"t":"2026-10-20T17:45:00Z","v":6115,"vw":7.808685},{"c":7.735,"h":7.794,"l":7.72,"n":153,"o":7.79,"t":"2026-10-20T18:00:00Z","v":7027,"vw":7.750378},{"c":7.68,"h":7.72,"l":7.68,"n":214,"o":7.72,"t":"2026-10-20T18:15:00Z","v":17017,"vw":7.699964},{"c":7.69,"h":7.74,"l":7.67,"n":333,"o":7.68,"t":"2026-10-20T18:30:00Z","v":26928,"vw":7.707275},{"c":7.69,"h":7.71,"l":7.69,"n":160,"o":7.69,"t":"2026-10-20T18:45:00Z","v":6126,"vw":7.7022},{"c":7.7,"h":7.72,"l":7.69,"n":192,"o":7.7,"t":"2026-10-20T19:00:00Z","v":8674,"vw":7.703603},{"c":7.69,"h":7.715,"l":7.665,"n":255,"o":7.7,"t":"2026-10-20T19:15:00Z","v":23971,"vw":7.693042},{"c":7.74,"h":7.74,"l":7.69,"n":348,"o":7.69,"t":"2026-10-20T19:30:00Z","v":21755,"vw":7.7192},{"c":7.67,"h":7.75,"l":7.66,"n":750,"o":7.74,"t":"2026-10-20T19:45:00Z","v":64491,"vw":7.699414},{"c":7.68,"h":7.68,"l":7.68,"n":13,"o":7.68,"t":"2026-10-20T20:00:00Z","v":28071,"vw":7.68},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-10-20T20:30:00Z","v":497,"vw":7.68},{"c":7.7687,"h":7.7687,"l":7.7687,"n":1,"o":7.7687,"t":"2026-10-20T20:45:00Z","v":100,"vw":7.7687},{"c":7.7798,"h":7.7798,"l":7.77,"n":6,"o":7.77,"t":"2026-10-20T21:15:00Z","v":1587,"vw":7.774996},{"c":7.7796,"h":7.7796,"l":7.77,"n":3,"o":7.77,"t":"2026-10-20T21:30:00Z","v":331,"vw":7.775236},{"c":7.7794,"h":7.7794,"l":7.7794,"n":1,"o":7.7794,"t":"2026-10-20T21:45:00Z","v":1000,"vw":7.7794},{"c":7.98,"h":7.98,"l":7.7546,"n":6,"o":7.7546,"t":"2026-10-20T22:00:00Z","v":8514,"vw":7.967713},{"c":7.9644,"h":7.9644,"l":7.9644,"n":5,"o":7.9644,"t":"2026-10-20T22:15:00Z","v":270,"vw":7.9644},{"c":7.8,"h":7.84,"l":7.8,"n":12,"o":7.84,"t":"2026-10-20T22:30:00Z","v":1553,"vw":7.811175},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-20T22:45:00Z","v":3999,"vw":7.9},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-21T09:45:00Z","v":100,"vw":7.82},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-21T11:00:00Z","v":3348,"vw":7.87},{"c":7.93,"h":7.93,"l":7.9,"n":8,"o":7.9,"t":"2026-10-21T11:15:00Z","v":550,"vw":7.915955},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-10-21T11:45:00Z","v":300,"vw":7.94},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-21T12:00:00Z","v":182,"vw":7.92},{"c":7.9575,"h":7.96,"l":7.9575,"n":6,"o":7.9585,"t":"2026-10-21T12:15:00Z","v":1175,"vw":7.95855},{"c":8.05,"h":8.05,"l":8.05,"n":5,"o":8.05,"t":"2026-10-21T13:15:00Z","v":105,"vw":8.05},{"c":8.065,"h":8.2,"l":7.96,"n":877,"o":8.05,"t":"2026-10-21T13:30:00Z","v":186322,"vw":8.080231},{"c":8.05,"h":8.1116,"l":7.96,"n":430,"o":8.06,"t":"2026-10-21T13:45:00Z","v":33438,"vw":8.049693},{"c":8.1,"h":8.19,"l":8.019,"n":649,"o":8.05,"t":"2026-10-21T14:00:00Z","v":85071,"vw":8.1251},{"c":8.13,"h":8.19,"l":8.08,"n":479,"o":8.11,"t":"2026-10-21T14:15:00Z","v":36782,"vw":8.135637},{"c":8.36,"h":8.37,"l":8.145,"n":833,"o":8.145,"t":"2026-10-21T14:30:00Z","v":62793,"vw":8.238776},{"c":8.5,"h":8.5865,"l":8.35,"n":943,"o":8.35,"t":"2026-10-21T14:45:00Z","v":79353,"vw":8.496162},{"c":8.585,"h":8.6,"l":8.51,"n":610,"o":8.51,"t":"2026-10-21T15:00:00Z","v":56552,"vw":8.543039},{"c":8.53,"h":8.59,"l":8.45,"n":631,"o":8.56,"t":"2026-10-21T15:15:00Z","v":64660,"vw":8.51003},{"c":8.59,"h":8.64,"l":8.53,"n":541,"o":8.53,"t":"2026-10-21T15:30:00Z","v":51180,"vw":8.598061},{"c":8.66,"h":8.69,"l":8.59,"n":536,"o":8.59,"t":"2026-10-21T15:45:00Z","v":58673,"vw":8.64849},{"c":8.61,"h":8.655,"l":8.59,"n":344,"o":8.655,"t":"2026-10-21T16:00:00Z","v":20224,"vw":8.623576},{"c":8.62,"h":8.6474,"l":8.5902,"n":289,"o":8.6198,"t":"2026-10-21T16:15:00Z","v":33495,"vw":8.631918},{"c":8.75,"h":8.7887,"l":8.6128,"n":502,"o":8.645,"t":"2026-10-21T16:30:00Z","v":48256,"vw":8.684578},{"c":8.685,"h":8.76,"l":8.65,"n":330,"o":8.7401,"t":"2026-10-21T16:45:00Z","v":45175,"vw":8.693193},{"c":8.63,"h":8.7045,"l":8.608,"n":345,"o":8.685,"t":"2026-10-21T17:00:00Z","v":35410,"vw":8.636118},{"c":8.75,"h":8.78,"l":8.64,"n":519,"o":8.64,"t":"2026-10-21T17:15:00Z","v":49123,"vw":8.718804},{"c":8.78,"h":8.85,"l":8.74,"n":460,"o":8.74,"t":"2026-10-21T17:30:00Z","v":38345,"vw":8.814815},{"c":8.75,"h":8.79,"l":8.73,"n":122,"o":8.79,"t":"2026-10-21T17:45:00Z","v":21749,"vw":8.752873}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14091040225569668,"strike":16.218265744364587,"iv":5.174774703266568,"gamma":0.060980619278088836,"theta":-0.14719118079124646,"vega":0.0011610956708459294,"rho":0.00004198278286617704,"breakevenPct":86.96201310423181},{"delta":0.15,"premium":0.2,"strike":13.191324450002421,"iv":4.48819023923551,"gamma":0.07851782909876756,"theta":-0.16574665379215436,"vega":0.0015442939911561337,"rho":0.00006359936512096618,"breakevenPct":53.04370800002766},{"delta":0.2,"premium":0.1867849527840777,"strike":10.735699055681554,"iv":2.8107479945443403,"gamma":0.15652001501295576,"theta":-0.124271555732245,"vega":0.0018537866204174486,"rho":0.0000893311425580714,"breakevenPct":24.82838866817864},{"delta":0.25,"premium":0.2,"strike":10.048104021363239,"iv":2.2775842280972896,"gamma":0.22251355075769774,"theta":-0.11215193411137395,"vega":0.002089922161248839,"rho":0.00011356546438854517,"breakevenPct":17.121188815579867},{"delta":0.3,"premium":0.1976314383676218,"strike":9.452628767352435,"iv":1.696854699265645,"gamma":0.3179959124934958,"theta":-0.09326453652277693,"vega":0.0022955733963071433,"rho":0.0001387950118552448,"breakevenPct":10.288688065372074},{"delta":0.35,"premium":0.1830868121673507,"strike":9.161736243347015,"iv":1.2977192884265418,"gamma":0.464206765646776,"theta":-0.07606367757497687,"vega":0.0024269529616624498,"rho":0.0001653600114332672,"breakevenPct":6.7979777773070325},{"delta":0.4,"premium":0.19505057803468207,"strike":8.959898843930636,"iv":1.0781499277456648,"gamma":0.543045809248555,"theta":-0.0665,"vega":0.0024919797687861273,"rho":0.00018987910622016643,"breakevenPct":4.627993393889356},{"delta":0.45,"premium":0.24020953757225433,"strike":8.86958092485549,"iv":1.0834425578034683,"gamma":0.5375183526011561,"theta":-0.0665,"vega":0.0024739161849710984,"rho":0.00021183621212448795,"breakevenPct":4.1118909991742445},{"delta":0.5,"premium":0.2853684971098266,"strike":8.779263005780347,"iv":1.0887351878612717,"gamma":0.5319908959537573,"theta":-0.0665,"vega":0.0024558526011560695,"rho":0.00023379331802880947,"breakevenPct":3.595788604459133},{"delta":0.55,"premium":0.3305274566473989,"strike":8.688945086705202,"iv":1.0940278179190752,"gamma":0.5264634393063584,"theta":-0.0665,"vega":0.00243778901734104,"rho":0.000255750423933131,"breakevenPct":3.079686209744021},{"delta":0.6,"premium":0.3756864161849711,"strike":8.598627167630058,"iv":1.0993204479768786,"gamma":0.5209359826589596,"theta":-0.0665,"vega":0.0024197254335260113,"rho":0.0002777075298374525,"breakevenPct":2.5635838150289096},{"delta":0.65,"premium":0.42084537572254344,"strike":8.508309248554912,"iv":1.1046130780346821,"gamma":0.5154085260115607,"theta":-0.0665,"vega":0.0024016618497109824,"rho":0.00029966463574177405,"breakevenPct":2.0474814203137974},{"delta":0.7,"premium":0.5231091301998919,"strike":8.377363587250136,"iv":1.148783090221502,"gamma":0.46049848730416,"theta":-0.06277185305240411,"vega":0.002203781739600216,"rho":0.00031860082749809353,"breakevenPct":1.7196881994288842},{"delta":0.75,"premium":0.6311588330632091,"strike":8.242301458670989,"iv":1.1968922204213939,"gamma":0.40058492706645055,"theta":-0.058665964343598054,"vega":0.0019876823338735817,"rho":0.00033723093544206045,"breakevenPct":1.410974762676545},{"delta":0.8,"premium":0.7392085359265264,"strike":8.107239330091842,"iv":1.2450013506212858,"gamma":0.3406713668287412,"theta":-0.054560075634791996,"vega":0.0017715829281469474,"rho":0.00035586104338602737,"breakevenPct":1.1022613259242058}],"put":[{"delta":0.1,"premium":0.2,"strike":5.650155049331122,"iv":5.353180097740489,"gamma":0.049901802808654215,"theta":-0.14810589028661772,"vega":0.0011613064170901087,"rho":-0.00006157854116264494,"breakevenPct":37.712513721930044},{"delta":0.15,"premium":0.10944468176011729,"strike":7.562964545067449,"iv":1.9862330262491625,"gamma":0.17675413568433418,"theta":-0.0722123643218726,"vega":0.0015312429686000473,"rho":-0.00008161511664816083,"breakevenPct":14.81691584791621},{"delta":0.2,"premium":0.1485336637712207,"strike":7.823557758474805,"iv":1.8778212537015095,"gamma":0.22425126053499184,"theta":-0.08120020371624422,"vega":0.0018286676471067837,"rho":-0.00010897151977349524,"breakevenPct":12.285438917673321},{"delta":0.25,"premium":0.1910236158051097,"strike":8.053412052683699,"iv":1.7961371185169455,"gamma":0.2655215417876557,"theta":-0.08933823497539393,"vega":0.002080249940391556,"rho":-0.0001366423019573976,"breakevenPct":10.144132149958976},{"delta":0.3,"premium":0.24064449884025424,"strike":8.218814996134181,"iv":1.7704937412884472,"gamma":0.2937357855700054,"theta":-0.09569444424376655,"vega":0.0022357129254317203,"rho":-0.0001649722535429319,"breakevenPct":8.82090860235512},{"delta":0.35,"premium":0.2902653818753988,"strike":8.384217939584662,"iv":1.7448503640599489,"gamma":0.32195002935235517,"theta":-0.10205065351213916,"vega":0.002391175910471885,"rho":-0.0001933022051284662,"breakevenPct":7.497685054751264},{"delta":0.4,"premium":0.35186567164179106,"strike":8.544776119402986,"iv":1.740189552238806,"gamma":0.3402582089552239,"theta":-0.1076641791044776,"vega":0.002508955223880597,"rho":-0.0002220279427773209,"breakevenPct":6.36673773987206},{"delta":0.45,"premium":0.44141791044776124,"strike":8.694029850746269,"iv":1.7844880597014925,"gamma":0.33545223880597014,"theta":-0.11154477611940299,"vega":0.0025388059701492538,"rho":-0.0002516771812405899,"breakevenPct":5.684434968017053},{"delta":0.5,"premium":0.5309701492537313,"strike":8.843283582089553,"iv":1.8287865671641792,"gamma":0.3306462686567164,"theta":-0.11542537313432835,"vega":0.0025686567164179106,"rho":-0.00028132641970385884,"breakevenPct":5.002132196162044},{"delta":0.55,"premium":0.6205223880597015,"strike":8.992537313432836,"iv":1.8730850746268657,"gamma":0.32584029850746266,"theta":-0.11930597014925373,"vega":0.002598507462686567,"rho":-0.0003109756581671278,"breakevenPct":4.319829424307035},{"delta":0.6,"premium":0.7871160409556314,"strike":9.202645051194539,"iv":1.9820534129692833,"gamma":0.29962090443686007,"theta":-0.1216075085324232,"vega":0.002478412969283276,"rho":-0.00034504306131063746,"breakevenPct":3.8225255972696264},{"delta":0.65,"premium":0.9577645051194541,"strike":9.415955631399317,"iv":2.0944254266211604,"gamma":0.27227448805460747,"theta":-0.12382593856655291,"vega":0.002350426621160409,"rho":-0.0003793429994373177,"breakevenPct":3.3349585568015634},{"delta":0.7,"premium":1.1777265482999222,"strike":9.679678292117556,"iv":2.1882007690047858,"gamma":0.2426073248667071,"theta":-0.12033803735263991,"vega":0.0022233911181704894,"rho":-0.00041744452608277353,"breakevenPct":2.8348372135127615},{"delta":0.75,"premium":1.4297505553955039,"strike":9.976177123994711,"iv":2.2698852063064128,"gamma":0.21143129329361646,"theta":-0.11314007918867934,"vega":0.0020969738214221215,"rho":-0.00045801771259027164,"breakevenPct":2.326553501723346},{"delta":0.8,"premium":4.284838101127174,"strike":12.734838101127174,"iv":4.829784817860785,"gamma":0.08762208804028887,"theta":-0.21259041858336558,"vega":0.0018542367918028804,"rho":-0.0006465839305650532,"breakevenPct":3.4285714285714364},{"delta":0.85,"premium":6.769576683089042,"strike":15.269576683089042,"iv":5.84275237190927,"gamma":0.060353278072370765,"theta":-0.21563981631606358,"vega":0.001543749719533693,"rho":-0.0008136339279204574,"breakevenPct":2.857142857142857}]},"raw":{"call":[{"delta":0.1,"premium":0.14091040225569668,"strike":16.218265744364587,"iv":5.174774703266568,"gamma":0.060980619278088836,"theta":-0.14719118079124646,"vega":0.0011610956708459294,"rho":0.00004198278286617704,"breakevenPct":86.96201310423181},{"delta":0.15,"premium":0.2,"strike":13.191324450002421,"iv":4.48819023923551,"gamma":0.07851782909876756,"theta":-0.16574665379215436,"vega":0.0015442939911561337,"rho":0.00006359936512096618,"breakevenPct":53.04370800002766},{"delta":0.2,"premium":0.1867849527840777,"strike":10.735699055681554,"iv":2.8107479945443403,"gamma":0.15652001501295576,"theta":-0.124271555732245,"vega":0.0018537866204174486,"rho":0.0000893311425580714,"breakevenPct":24.82838866817864},{"delta":0.25,"premium":0.2,"strike":10.048104021363239,"iv":2.2775842280972896,"gamma":0.22251355075769774,"theta":-0.11215193411137395,"vega":0.002089922161248839,"rho":0.00011356546438854517,"breakevenPct":17.121188815579867},{"delta":0.3,"premium":0.1976314383676218,"strike":9.452628767352435,"iv":1.696854699265645,"gamma":0.3179959124934958,"theta":-0.09326453652277693,"vega":0.0022955733963071433,"rho":0.0001387950118552448,"breakevenPct":10.288688065372074},{"delta":0.35,"premium":0.1830868121673507,"strike":9.161736243347015,"iv":1.2977192884265418,"gamma":0.464206765646776,"theta":-0.07606367757497687,"vega":0.0024269529616624498,"rho":0.0001653600114332672,"breakevenPct":6.7979777773070325},{"delta":0.4,"premium":0.19505057803468207,"strike":8.959898843930636,"iv":1.0781499277456648,"gamma":0.543045809248555,"theta":-0.0665,"vega":0.0024919797687861273,"rho":0.00018987910622016643,"breakevenPct":4.627993393889356},{"delta":0.45,"premium":0.24020953757225433,"strike":8.86958092485549,"iv":1.0834425578034683,"gamma":0.5375183526011561,"theta":-0.0665,"vega":0.0024739161849710984,"rho":0.00021183621212448795,"breakevenPct":4.1118909991742445},{"delta":0.5,"premium":0.2853684971098266,"strike":8.779263005780347,"iv":1.0887351878612717,"gamma":0.5319908959537573,"theta":-0.0665,"vega":0.0024558526011560695,"rho":0.00023379331802880947,"breakevenPct":3.595788604459133},{"delta":0.55,"premium":0.3305274566473989,"strike":8.688945086705202,"iv":1.0940278179190752,"gamma":0.5264634393063584,"theta":-0.0665,"vega":0.00243778901734104,"rho":0.000255750423933131,"breakevenPct":3.079686209744021},{"delta":0.6,"premium":0.3756864161849711,"strike":8.598627167630058,"iv":1.0993204479768786,"gamma":0.5209359826589596,"theta":-0.0665,"vega":0.0024197254335260113,"rho":0.0002777075298374525,"breakevenPct":2.5635838150289096},{"delta":0.65,"premium":0.42084537572254344,"strike":8.508309248554912,"iv":1.1046130780346821,"gamma":0.5154085260115607,"theta":-0.0665,"vega":0.0024016618497109824,"rho":0.00029966463574177405,"breakevenPct":2.0474814203137974},{"delta":0.7,"premium":0.5231091301998919,"strike":8.377363587250136,"iv":1.148783090221502,"gamma":0.46049848730416,"theta":-0.06277185305240411,"vega":0.002203781739600216,"rho":0.00031860082749809353,"breakevenPct":1.7196881994288842},{"delta":0.75,"premium":0.6311588330632091,"strike":8.242301458670989,"iv":1.1968922204213939,"gamma":0.40058492706645055,"theta":-0.058665964343598054,"vega":0.0019876823338735817,"rho":0.00033723093544206045,"breakevenPct":1.410974762676545},{"delta":0.8,"premium":0.7392085359265264,"strike":8.107239330091842,"iv":1.2450013506212858,"gamma":0.3406713668287412,"theta":-0.054560075634791996,"vega":0.0017715829281469474,"rho":0.00035586104338602737,"breakevenPct":1.1022613259242058}],"put":[{"delta":0.1,"premium":0.2,"strike":5.650155049331122,"iv":5.353180097740489,"gamma":0.049901802808654215,"theta":-0.14810589028661772,"vega":0.0011613064170901087,"rho":-0.00006157854116264494,"breakevenPct":37.712513721930044},{"delta":0.15,"premium":0.10944468176011729,"strike":7.562964545067449,"iv":1.9862330262491625,"gamma":0.17675413568433418,"theta":-0.0722123643218726,"vega":0.0015312429686000473,"rho":-0.00008161511664816083,"breakevenPct":14.81691584791621},{"delta":0.2,"premium":0.1485336637712207,"strike":7.823557758474805,"iv":1.8778212537015095,"gamma":0.22425126053499184,"theta":-0.08120020371624422,"vega":0.0018286676471067837,"rho":-0.00010897151977349524,"breakevenPct":12.285438917673321},{"delta":0.25,"premium":0.1910236158051097,"strike":8.053412052683699,"iv":1.7961371185169455,"gamma":0.2655215417876557,"theta":-0.08933823497539393,"vega":0.002080249940391556,"rho":-0.0001366423019573976,"breakevenPct":10.144132149958976},{"delta":0.3,"premium":0.24064449884025424,"strike":8.218814996134181,"iv":1.7704937412884472,"gamma":0.2937357855700054,"theta":-0.09569444424376655,"vega":0.0022357129254317203,"rho":-0.0001649722535429319,"breakevenPct":8.82090860235512},{"delta":0.35,"premium":0.2902653818753988,"strike":8.384217939584662,"iv":1.7448503640599489,"gamma":0.32195002935235517,"theta":-0.10205065351213916,"vega":0.002391175910471885,"rho":-0.0001933022051284662,"breakevenPct":7.497685054751264},{"delta":0.4,"premium":0.35186567164179106,"strike":8.544776119402986,"iv":1.740189552238806,"gamma":0.3402582089552239,"theta":-0.1076641791044776,"vega":0.002508955223880597,"rho":-0.0002220279427773209,"breakevenPct":6.36673773987206},{"delta":0.45,"premium":0.44141791044776124,"strike":8.694029850746269,"iv":1.7844880597014925,"gamma":0.33545223880597014,"theta":-0.11154477611940299,"vega":0.0025388059701492538,"rho":-0.0002516771812405899,"breakevenPct":5.684434968017053},{"delta":0.5,"premium":0.5309701492537313,"strike":8.843283582089553,"iv":1.8287865671641792,"gamma":0.3306462686567164,"theta":-0.11542537313432835,"vega":0.0025686567164179106,"rho":-0.00028132641970385884,"breakevenPct":5.002132196162044},{"delta":0.55,"premium":0.6205223880597015,"strike":8.992537313432836,"iv":1.8730850746268657,"gamma":0.32584029850746266,"theta":-0.11930597014925373,"vega":0.002598507462686567,"rho":-0.0003109756581671278,"breakevenPct":4.319829424307035},{"delta":0.6,"premium":0.7871160409556314,"strike":9.202645051194539,"iv":1.9820534129692833,"gamma":0.29962090443686007,"theta":-0.1216075085324232,"vega":0.002478412969283276,"rho":-0.00034504306131063746,"breakevenPct":3.8225255972696264},{"delta":0.65,"premium":0.9577645051194541,"strike":9.415955631399317,"iv":2.0944254266211604,"gamma":0.27227448805460747,"theta":-0.12382593856655291,"vega":0.002350426621160409,"rho":-0.0003793429994373177,"breakevenPct":3.3349585568015634},{"delta":0.7,"premium":1.1777265482999222,"strike":9.679678292117556,"iv":2.1882007690047858,"gamma":0.2426073248667071,"theta":-0.12033803735263991,"vega":0.0022233911181704894,"rho":-0.00041744452608277353,"breakevenPct":2.8348372135127615},{"delta":0.75,"premium":1.4297505553955039,"strike":9.976177123994711,"iv":2.2698852063064128,"gamma":0.21143129329361646,"theta":-0.11314007918867934,"vega":0.0020969738214221215,"rho":-0.00045801771259027164,"breakevenPct":2.326553501723346},{"delta":0.8,"premium":4.284838101127174,"strike":12.734838101127174,"iv":4.829784817860785,"gamma":0.08762208804028887,"theta":-0.21259041858336558,"vega":0.0018542367918028804,"rho":-0.0006465839305650532,"breakevenPct":3.4285714285714364},{"delta":0.85,"premium":6.769576683089042,"strike":15.269576683089042,"iv":5.84275237190927,"gamma":0.060353278072370765,"theta":-0.21563981631606358,"vega":0.001543749719533693,"rho":-0.0008136339279204574,"breakevenPct":2.857142857142857}]}},"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"}}