{"symbol":"IMUX","url":"https://intraalpha.com/companies/IMUX","capturedAt":"2026-10-23T01:59:04.750Z","state":"ready","quote":{"symbol":"IMUX","last_price":7.45,"prev_close":7.48,"regular_close":7.22,"change":-0.03,"change_pct":-0.4011,"regular_change":-0.26,"regular_change_pct":-3.4759,"extended_change":0.23,"extended_change_pct":3.1856,"bid":6.5,"ask":8.9,"bid_size":500,"ask_size":100,"volume":473281,"vwap":7.321491,"open":7.5,"high":7.6996,"low":7.16,"close":7.22,"trade_count":7338,"last_trade_at":"2026-10-22T21:11:49.240202707Z","last_quote_at":"2026-10-22T23:55:37.829647883Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:01.872424586-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IMUX","fetched_at":"2026-10-23T01:59:04.382263+00:00","name":"Immunic Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Immunic, Inc., a clinical-stage biopharmaceutical company, develops a line of selective oral immunology therapies for the treatment of chronic autoimmune and inflammatory diseases. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":102061000,"ebitda":-117733000,"pe_ratio":null,"peg_ratio":null,"book_value":9.35,"dividend_per_share":null,"dividend_yield":null,"eps":-3.87,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.668,"return_on_equity_ttm":-1.382,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":43.09,"analyst_number":0,"beta":1.452,"fifty_two_week_high":17.43,"fifty_two_week_low":5.06,"fifty_day_ma":11.47,"two_hundred_day_ma":11.47,"shares_outstanding":13644500,"forward_pe":null,"price_to_sales":null,"price_to_book":1.002,"ev_to_revenue":null,"ev_to_ebitda":0.213},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:04.382263+00:00"},"optionObservedAt":"2026-10-22T19:55:02.263Z","bars":[{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-16T11:35:00Z","v":141,"vw":7.24},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-16T11:55:00Z","v":100,"vw":7.33},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-16T12:25:00Z","v":114,"vw":7.15},{"c":7.16,"h":7.7622,"l":7.16,"n":2,"o":7.7622,"t":"2026-10-16T13:10:00Z","v":200,"vw":7.4611},{"c":7.14,"h":7.92,"l":7,"n":94,"o":7.1,"t":"2026-10-16T13:30:00Z","v":22526,"vw":7.151175},{"c":7.04,"h":7.05,"l":6.975,"n":41,"o":7.01,"t":"2026-10-16T13:35:00Z","v":2405,"vw":7.017992},{"c":7.12,"h":7.1899,"l":7.12,"n":14,"o":7.1899,"t":"2026-10-16T13:40:00Z","v":5740,"vw":7.185856},{"c":7.005,"h":7.075,"l":6.97,"n":76,"o":7.05,"t":"2026-10-16T13:45:00Z","v":12561,"vw":7.040316},{"c":7.04,"h":7.04,"l":7.005,"n":12,"o":7.01,"t":"2026-10-16T13:50:00Z","v":738,"vw":7.014444},{"c":7.01,"h":7.0521,"l":7,"n":37,"o":7.005,"t":"2026-10-16T13:55:00Z","v":731,"vw":7.014173},{"c":7.1125,"h":7.115,"l":7.06,"n":44,"o":7.06,"t":"2026-10-16T14:00:00Z","v":2378,"vw":7.097823},{"c":7.135,"h":7.15,"l":7.1,"n":36,"o":7.15,"t":"2026-10-16T14:05:00Z","v":1468,"vw":7.121275},{"c":7.18,"h":7.18,"l":7.13,"n":44,"o":7.135,"t":"2026-10-16T14:10:00Z","v":6372,"vw":7.158898},{"c":7.13,"h":7.17,"l":7.1,"n":63,"o":7.17,"t":"2026-10-16T14:15:00Z","v":3025,"vw":7.136463},{"c":7.21,"h":7.22,"l":7.13,"n":51,"o":7.13,"t":"2026-10-16T14:20:00Z","v":2860,"vw":7.184264},{"c":7.2,"h":7.22,"l":7.16,"n":41,"o":7.21,"t":"2026-10-16T14:25:00Z","v":2627,"vw":7.177005},{"c":7.09,"h":7.17,"l":7.09,"n":33,"o":7.17,"t":"2026-10-16T14:30:00Z","v":1183,"vw":7.120769},{"c":7.14,"h":7.14,"l":7.09,"n":191,"o":7.14,"t":"2026-10-16T14:40:00Z","v":3070,"vw":7.120342},{"c":7.2,"h":7.2,"l":7.13,"n":148,"o":7.13,"t":"2026-10-16T14:45:00Z","v":4517,"vw":7.157686},{"c":7.175,"h":7.22,"l":7.175,"n":33,"o":7.22,"t":"2026-10-16T14:50:00Z","v":687,"vw":7.203578},{"c":7.2,"h":7.23,"l":7.195,"n":30,"o":7.195,"t":"2026-10-16T14:55:00Z","v":1227,"vw":7.207667},{"c":7.17,"h":7.2,"l":7.17,"n":8,"o":7.2,"t":"2026-10-16T15:00:00Z","v":506,"vw":7.185},{"c":7.11,"h":7.18,"l":7.1,"n":48,"o":7.175,"t":"2026-10-16T15:05:00Z","v":3110,"vw":7.143004},{"c":7.16,"h":7.18,"l":7.12,"n":51,"o":7.1248,"t":"2026-10-16T15:10:00Z","v":6996,"vw":7.160642},{"c":7.08,"h":7.16,"l":7.08,"n":25,"o":7.12,"t":"2026-10-16T15:15:00Z","v":1785,"vw":7.113727},{"c":7.14,"h":7.14,"l":7.06,"n":46,"o":7.09,"t":"2026-10-16T15:20:00Z","v":4482,"vw":7.123978},{"c":7.085,"h":7.18,"l":7.08,"n":10,"o":7.085,"t":"2026-10-16T15:25:00Z","v":580,"vw":7.1075},{"c":7.21,"h":7.21,"l":7.17,"n":5,"o":7.17,"t":"2026-10-16T15:30:00Z","v":308,"vw":7.19},{"c":7.15,"h":7.175,"l":7.12,"n":22,"o":7.175,"t":"2026-10-16T15:35:00Z","v":1890,"vw":7.16025},{"c":7.14,"h":7.21,"l":7.12,"n":53,"o":7.148,"t":"2026-10-16T15:40:00Z","v":3187,"vw":7.156074},{"c":7.145,"h":7.17,"l":7.12,"n":18,"o":7.13,"t":"2026-10-16T15:45:00Z","v":834,"vw":7.138539},{"c":7.11,"h":7.16,"l":7.11,"n":14,"o":7.145,"t":"2026-10-16T15:50:00Z","v":1356,"vw":7.1344},{"c":7.11,"h":7.15,"l":7.11,"n":6,"o":7.135,"t":"2026-10-16T15:55:00Z","v":353,"vw":7.131667},{"c":7.11,"h":7.14,"l":7.11,"n":11,"o":7.13,"t":"2026-10-16T16:00:00Z","v":490,"vw":7.13},{"c":7.04,"h":7.11,"l":7.02,"n":60,"o":7.11,"t":"2026-10-16T16:05:00Z","v":3794,"vw":7.056516},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-16T16:10:00Z","v":100,"vw":7.04},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-10-16T16:20:00Z","v":251,"vw":7.08},{"c":6.96,"h":7.035,"l":6.96,"n":79,"o":7.03,"t":"2026-10-16T16:25:00Z","v":7035,"vw":6.995184},{"c":6.91,"h":6.94,"l":6.91,"n":51,"o":6.94,"t":"2026-10-16T16:30:00Z","v":6504,"vw":6.934644},{"c":6.86,"h":6.8805,"l":6.86,"n":31,"o":6.8805,"t":"2026-10-16T16:35:00Z","v":1611,"vw":6.878636},{"c":6.9,"h":6.9,"l":6.88,"n":35,"o":6.9,"t":"2026-10-16T16:40:00Z","v":850,"vw":6.888639},{"c":6.91,"h":6.91,"l":6.88,"n":31,"o":6.89,"t":"2026-10-16T16:45:00Z","v":856,"vw":6.893333},{"c":6.885,"h":6.912,"l":6.885,"n":14,"o":6.91,"t":"2026-10-16T16:50:00Z","v":827,"vw":6.902703},{"c":6.96,"h":7,"l":6.91,"n":67,"o":6.91,"t":"2026-10-16T16:55:00Z","v":4535,"vw":6.916541},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-10-16T17:00:00Z","v":188,"vw":7},{"c":6.97,"h":6.995,"l":6.95,"n":69,"o":6.995,"t":"2026-10-16T17:05:00Z","v":5785,"vw":6.955318},{"c":6.95,"h":6.95,"l":6.92,"n":145,"o":6.94,"t":"2026-10-16T17:10:00Z","v":12511,"vw":6.944019},{"c":6.8724,"h":6.94,"l":6.8724,"n":117,"o":6.94,"t":"2026-10-16T17:15:00Z","v":5267,"vw":6.912679},{"c":6.8825,"h":6.93,"l":6.87,"n":34,"o":6.885,"t":"2026-10-16T17:20:00Z","v":1491,"vw":6.890156},{"c":6.8556,"h":6.86,"l":6.82,"n":86,"o":6.85,"t":"2026-10-16T17:25:00Z","v":3816,"vw":6.846179},{"c":6.865,"h":6.89,"l":6.82,"n":138,"o":6.84,"t":"2026-10-16T17:30:00Z","v":3095,"vw":6.85051},{"c":6.84,"h":6.87,"l":6.82,"n":140,"o":6.86,"t":"2026-10-16T17:35:00Z","v":2289,"vw":6.845517},{"c":6.86,"h":6.86,"l":6.81,"n":183,"o":6.8386,"t":"2026-10-16T17:40:00Z","v":3078,"vw":6.839191},{"c":6.868,"h":6.87,"l":6.85,"n":43,"o":6.87,"t":"2026-10-16T17:45:00Z","v":4153,"vw":6.85858},{"c":6.81,"h":6.86,"l":6.8,"n":99,"o":6.85,"t":"2026-10-16T17:50:00Z","v":9768,"vw":6.848371},{"c":6.83,"h":6.86,"l":6.8,"n":71,"o":6.83,"t":"2026-10-16T17:55:00Z","v":2299,"vw":6.828704},{"c":6.81,"h":6.86,"l":6.81,"n":22,"o":6.86,"t":"2026-10-16T18:00:00Z","v":3304,"vw":6.851801},{"c":6.81,"h":6.83,"l":6.81,"n":32,"o":6.83,"t":"2026-10-16T18:05:00Z","v":1447,"vw":6.814651},{"c":6.845,"h":6.88,"l":6.81,"n":106,"o":6.835,"t":"2026-10-16T18:10:00Z","v":7387,"vw":6.857972},{"c":6.86,"h":6.86,"l":6.86,"n":47,"o":6.86,"t":"2026-10-16T18:15:00Z","v":1906,"vw":6.86},{"c":6.84,"h":6.84,"l":6.84,"n":7,"o":6.84,"t":"2026-10-16T18:20:00Z","v":348,"vw":6.84},{"c":6.88,"h":6.88,"l":6.845,"n":4,"o":6.845,"t":"2026-10-16T18:25:00Z","v":219,"vw":6.8625},{"c":6.89,"h":6.89,"l":6.84,"n":47,"o":6.84,"t":"2026-10-16T18:30:00Z","v":2326,"vw":6.858197},{"c":6.865,"h":6.88,"l":6.865,"n":90,"o":6.87,"t":"2026-10-16T18:35:00Z","v":9701,"vw":6.865989},{"c":6.8525,"h":6.9,"l":6.83,"n":91,"o":6.89,"t":"2026-10-16T18:40:00Z","v":3462,"vw":6.862802},{"c":6.83,"h":6.855,"l":6.83,"n":36,"o":6.855,"t":"2026-10-16T18:45:00Z","v":1542,"vw":6.837788},{"c":6.9,"h":6.935,"l":6.83,"n":159,"o":6.83,"t":"2026-10-16T18:50:00Z","v":19315,"vw":6.894387},{"c":6.965,"h":6.97,"l":6.83,"n":139,"o":6.9,"t":"2026-10-16T18:55:00Z","v":6488,"vw":6.957176},{"c":6.96,"h":7.013,"l":6.96,"n":112,"o":6.975,"t":"2026-10-16T19:00:00Z","v":4348,"vw":6.980158},{"c":6.96,"h":6.96,"l":6.92,"n":84,"o":6.96,"t":"2026-10-16T19:05:00Z","v":4813,"vw":6.953279},{"c":6.96,"h":6.965,"l":6.93,"n":34,"o":6.935,"t":"2026-10-16T19:10:00Z","v":2012,"vw":6.951111},{"c":6.935,"h":6.965,"l":6.905,"n":43,"o":6.965,"t":"2026-10-16T19:15:00Z","v":1739,"vw":6.933889},{"c":6.945,"h":6.97,"l":6.935,"n":26,"o":6.935,"t":"2026-10-16T19:20:00Z","v":1006,"vw":6.948125},{"c":6.9399,"h":6.9647,"l":6.91,"n":52,"o":6.9647,"t":"2026-10-16T19:25:00Z","v":2372,"vw":6.937179},{"c":6.88,"h":6.91,"l":6.87,"n":76,"o":6.905,"t":"2026-10-16T19:30:00Z","v":2949,"vw":6.888354},{"c":6.87,"h":6.92,"l":6.87,"n":45,"o":6.9,"t":"2026-10-16T19:35:00Z","v":8422,"vw":6.891443},{"c":6.87,"h":6.87,"l":6.87,"n":20,"o":6.87,"t":"2026-10-16T19:40:00Z","v":533,"vw":6.87},{"c":6.85,"h":6.85,"l":6.825,"n":97,"o":6.8401,"t":"2026-10-16T19:45:00Z","v":5029,"vw":6.836595},{"c":6.905,"h":6.93,"l":6.8335,"n":202,"o":6.8335,"t":"2026-10-16T19:50:00Z","v":15121,"vw":6.891088},{"c":6.93,"h":6.98,"l":6.91,"n":412,"o":6.93,"t":"2026-10-16T19:55:00Z","v":29364,"vw":6.941154},{"c":6.97,"h":6.97,"l":6.97,"n":6,"o":6.97,"t":"2026-10-16T20:00:00Z","v":24149,"vw":6.97},{"c":6.8666,"h":6.8666,"l":6.8666,"n":1,"o":6.8666,"t":"2026-10-16T22:20:00Z","v":625,"vw":6.8666},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-19T10:35:00Z","v":174,"vw":7.66},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-19T13:15:00Z","v":1000,"vw":7.33},{"c":7.1,"h":7.285,"l":6.97,"n":11,"o":6.97,"t":"2026-10-19T13:30:00Z","v":3578,"vw":6.991869},{"c":6.96,"h":7.01,"l":6.95,"n":9,"o":6.9936,"t":"2026-10-19T13:35:00Z","v":732,"vw":6.977867},{"c":6.88,"h":6.995,"l":6.85,"n":150,"o":6.95,"t":"2026-10-19T13:40:00Z","v":14272,"vw":6.879318},{"c":6.86,"h":6.9,"l":6.86,"n":43,"o":6.875,"t":"2026-10-19T13:45:00Z","v":3944,"vw":6.888739},{"c":6.8576,"h":6.9378,"l":6.8576,"n":18,"o":6.9378,"t":"2026-10-19T13:50:00Z","v":2083,"vw":6.887862},{"c":6.85,"h":6.9099,"l":6.85,"n":279,"o":6.86,"t":"2026-10-19T13:55:00Z","v":16050,"vw":6.864106},{"c":6.85,"h":6.85,"l":6.81,"n":153,"o":6.82,"t":"2026-10-19T14:00:00Z","v":2793,"vw":6.838415},{"c":6.85,"h":6.87,"l":6.85,"n":45,"o":6.87,"t":"2026-10-19T14:05:00Z","v":629,"vw":6.863333},{"c":6.93,"h":6.93,"l":6.84,"n":231,"o":6.85,"t":"2026-10-19T14:10:00Z","v":8843,"vw":6.869193},{"c":6.98,"h":6.98,"l":6.98,"n":41,"o":6.98,"t":"2026-10-19T14:15:00Z","v":970,"vw":6.98},{"c":6.95,"h":6.97,"l":6.9,"n":145,"o":6.97,"t":"2026-10-19T14:25:00Z","v":2620,"vw":6.943881},{"c":6.9279,"h":6.9372,"l":6.92,"n":96,"o":6.93,"t":"2026-10-19T14:30:00Z","v":6052,"vw":6.928676},{"c":6.94,"h":6.94,"l":6.93,"n":64,"o":6.93,"t":"2026-10-19T14:35:00Z","v":852,"vw":6.935},{"c":6.96,"h":6.96,"l":6.945,"n":12,"o":6.945,"t":"2026-10-19T14:40:00Z","v":665,"vw":6.95625},{"c":6.94,"h":6.96,"l":6.94,"n":10,"o":6.96,"t":"2026-10-19T14:45:00Z","v":547,"vw":6.946},{"c":6.96,"h":6.96,"l":6.95,"n":22,"o":6.96,"t":"2026-10-19T14:50:00Z","v":1019,"vw":6.9575},{"c":6.97,"h":6.98,"l":6.96,"n":55,"o":6.98,"t":"2026-10-19T14:55:00Z","v":2221,"vw":6.970591},{"c":6.96,"h":6.96,"l":6.94,"n":21,"o":6.96,"t":"2026-10-19T15:00:00Z","v":2086,"vw":6.946941},{"c":6.9852,"h":6.99,"l":6.97,"n":49,"o":6.97,"t":"2026-10-19T15:05:00Z","v":2592,"vw":6.98554},{"c":7.01,"h":7.01,"l":7.01,"n":29,"o":7.01,"t":"2026-10-19T15:10:00Z","v":1127,"vw":7.01},{"c":7.02,"h":7.02,"l":6.9804,"n":49,"o":7.01,"t":"2026-10-19T15:15:00Z","v":2642,"vw":7.007155},{"c":7.03,"h":7.05,"l":7.03,"n":6,"o":7.05,"t":"2026-10-19T15:20:00Z","v":313,"vw":7.04},{"c":7.03,"h":7.05,"l":7.03,"n":13,"o":7.05,"t":"2026-10-19T15:25:00Z","v":894,"vw":7.043186},{"c":7.03,"h":7.03,"l":7,"n":17,"o":7,"t":"2026-10-19T15:30:00Z","v":754,"vw":7.008475},{"c":7.05,"h":7.06,"l":7.03,"n":53,"o":7.03,"t":"2026-10-19T15:35:00Z","v":2806,"vw":7.048152},{"c":7.01,"h":7.01,"l":6.99,"n":12,"o":6.99,"t":"2026-10-19T15:45:00Z","v":1638,"vw":6.999665},{"c":6.98,"h":7,"l":6.98,"n":4,"o":7,"t":"2026-10-19T15:50:00Z","v":301,"vw":6.986667},{"c":6.985,"h":7.01,"l":6.985,"n":19,"o":6.99,"t":"2026-10-19T15:55:00Z","v":812,"vw":6.99875},{"c":6.97,"h":6.97,"l":6.97,"n":26,"o":6.97,"t":"2026-10-19T16:00:00Z","v":322,"vw":6.97},{"c":6.975,"h":6.99,"l":6.975,"n":76,"o":6.99,"t":"2026-10-19T16:05:00Z","v":976,"vw":6.9825},{"c":6.99,"h":7.02,"l":6.98,"n":107,"o":6.99,"t":"2026-10-19T16:10:00Z","v":2794,"vw":6.999035},{"c":7,"h":7,"l":7,"n":11,"o":7,"t":"2026-10-19T16:15:00Z","v":801,"vw":7},{"c":6.99,"h":7,"l":6.98,"n":7,"o":7,"t":"2026-10-19T16:20:00Z","v":508,"vw":6.99},{"c":7,"h":7,"l":6.995,"n":10,"o":6.995,"t":"2026-10-19T16:25:00Z","v":627,"vw":6.99625},{"c":7.05,"h":7.055,"l":6.98,"n":149,"o":7.005,"t":"2026-10-19T16:35:00Z","v":68427,"vw":7.002113},{"c":7.03,"h":7.055,"l":7.03,"n":23,"o":7.055,"t":"2026-10-19T16:40:00Z","v":1215,"vw":7.035},{"c":7.01,"h":7.02,"l":7,"n":35,"o":7.01,"t":"2026-10-19T16:45:00Z","v":1746,"vw":7.01},{"c":7.02,"h":7.02,"l":7.02,"n":8,"o":7.02,"t":"2026-10-19T16:50:00Z","v":437,"vw":7.02},{"c":7.045,"h":7.0499,"l":7.025,"n":43,"o":7.025,"t":"2026-10-19T17:00:00Z","v":2678,"vw":7.045096},{"c":7.05,"h":7.05,"l":7.02,"n":15,"o":7.02,"t":"2026-10-19T17:10:00Z","v":1127,"vw":7.034286},{"c":7.02,"h":7.055,"l":6.99,"n":229,"o":7.05,"t":"2026-10-19T17:15:00Z","v":12758,"vw":7.008708},{"c":7.02,"h":7.02,"l":7.01,"n":28,"o":7.01,"t":"2026-10-19T17:20:00Z","v":1466,"vw":7.016667},{"c":7.04,"h":7.045,"l":7.01,"n":51,"o":7.01,"t":"2026-10-19T17:30:00Z","v":2043,"vw":7.0335},{"c":7.025,"h":7.025,"l":7.025,"n":27,"o":7.025,"t":"2026-10-19T17:35:00Z","v":884,"vw":7.025},{"c":7.01,"h":7.05,"l":7,"n":50,"o":7.04,"t":"2026-10-19T17:40:00Z","v":2920,"vw":7.027174},{"c":6.98,"h":7,"l":6.98,"n":28,"o":6.995,"t":"2026-10-19T17:45:00Z","v":969,"vw":6.993463},{"c":6.96,"h":6.96,"l":6.96,"n":5,"o":6.96,"t":"2026-10-19T17:50:00Z","v":131,"vw":6.96},{"c":7.035,"h":7.035,"l":6.96,"n":81,"o":6.975,"t":"2026-10-19T17:55:00Z","v":13025,"vw":6.977622},{"c":6.94,"h":7.035,"l":6.93,"n":96,"o":7.035,"t":"2026-10-19T18:00:00Z","v":17015,"vw":6.986692},{"c":6.9795,"h":6.98,"l":6.9212,"n":21,"o":6.9212,"t":"2026-10-19T18:05:00Z","v":3422,"vw":6.950717},{"c":6.9201,"h":6.94,"l":6.9201,"n":25,"o":6.9301,"t":"2026-10-19T18:10:00Z","v":4491,"vw":6.929576},{"c":6.95,"h":6.95,"l":6.93,"n":29,"o":6.93,"t":"2026-10-19T18:15:00Z","v":863,"vw":6.94},{"c":6.94,"h":6.96,"l":6.92,"n":16,"o":6.92,"t":"2026-10-19T18:20:00Z","v":5605,"vw":6.929138},{"c":6.94,"h":6.94,"l":6.9201,"n":4,"o":6.9201,"t":"2026-10-19T18:25:00Z","v":1228,"vw":6.922583},{"c":6.94,"h":6.9425,"l":6.94,"n":16,"o":6.94,"t":"2026-10-19T18:30:00Z","v":1124,"vw":6.941308},{"c":6.94,"h":6.94,"l":6.94,"n":13,"o":6.94,"t":"2026-10-19T18:35:00Z","v":1038,"vw":6.94},{"c":6.955,"h":6.955,"l":6.93,"n":30,"o":6.93,"t":"2026-10-19T18:40:00Z","v":1425,"vw":6.940556},{"c":6.96,"h":6.96,"l":6.93,"n":48,"o":6.94,"t":"2026-10-19T18:45:00Z","v":2374,"vw":6.951077},{"c":6.95,"h":6.95,"l":6.93,"n":54,"o":6.93,"t":"2026-10-19T18:50:00Z","v":2596,"vw":6.944286},{"c":6.94,"h":6.94,"l":6.935,"n":30,"o":6.94,"t":"2026-10-19T18:55:00Z","v":1459,"vw":6.937369},{"c":6.95,"h":6.95,"l":6.95,"n":22,"o":6.95,"t":"2026-10-19T19:00:00Z","v":1043,"vw":6.95},{"c":6.93,"h":6.96,"l":6.93,"n":28,"o":6.96,"t":"2026-10-19T19:05:00Z","v":2097,"vw":6.941482},{"c":6.955,"h":6.955,"l":6.93,"n":7,"o":6.93,"t":"2026-10-19T19:10:00Z","v":845,"vw":6.951285},{"c":6.94,"h":6.955,"l":6.94,"n":11,"o":6.955,"t":"2026-10-19T19:15:00Z","v":545,"vw":6.9475},{"c":6.94,"h":6.94,"l":6.94,"n":4,"o":6.94,"t":"2026-10-19T19:20:00Z","v":250,"vw":6.94},{"c":6.955,"h":6.955,"l":6.94,"n":23,"o":6.94,"t":"2026-10-19T19:25:00Z","v":940,"vw":6.94375},{"c":7,"h":7.01,"l":6.955,"n":108,"o":6.955,"t":"2026-10-19T19:30:00Z","v":8011,"vw":6.979615},{"c":6.98,"h":7.03,"l":6.979,"n":58,"o":7.01,"t":"2026-10-19T19:35:00Z","v":4195,"vw":6.998006},{"c":6.97,"h":7.0089,"l":6.97,"n":41,"o":7,"t":"2026-10-19T19:40:00Z","v":2193,"vw":6.98776},{"c":6.985,"h":7,"l":6.96,"n":29,"o":6.985,"t":"2026-10-19T19:45:00Z","v":1969,"vw":6.980457},{"c":6.99,"h":7.02,"l":6.985,"n":87,"o":6.985,"t":"2026-10-19T19:50:00Z","v":8564,"vw":7.007278},{"c":6.98,"h":7.03,"l":6.97,"n":228,"o":6.98,"t":"2026-10-19T19:55:00Z","v":15838,"vw":6.999717},{"c":6.99,"h":6.99,"l":6.99,"n":6,"o":6.99,"t":"2026-10-19T20:00:00Z","v":8130,"vw":6.99},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-20T11:00:00Z","v":105,"vw":6.96},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-20T12:30:00Z","v":7062,"vw":7.05},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-20T13:25:00Z","v":535,"vw":6.9},{"c":6.97,"h":7.02,"l":6.97,"n":16,"o":6.99,"t":"2026-10-20T13:30:00Z","v":2829,"vw":6.990607},{"c":7.015,"h":7.05,"l":6.98,"n":75,"o":6.98,"t":"2026-10-20T13:35:00Z","v":3552,"vw":7.023967},{"c":7.05,"h":7.088,"l":6.95,"n":28,"o":7.03,"t":"2026-10-20T13:40:00Z","v":2235,"vw":7.037395},{"c":7,"h":7.05,"l":7,"n":13,"o":7.05,"t":"2026-10-20T13:45:00Z","v":591,"vw":7.025},{"c":7.05,"h":7.09,"l":7.05,"n":31,"o":7.09,"t":"2026-10-20T13:50:00Z","v":406,"vw":7.07},{"c":7.18,"h":7.23,"l":7.08,"n":97,"o":7.08,"t":"2026-10-20T13:55:00Z","v":3851,"vw":7.144597},{"c":7.18,"h":7.18,"l":7.17,"n":5,"o":7.17,"t":"2026-10-20T14:00:00Z","v":1158,"vw":7.170909},{"c":7.115,"h":7.28,"l":7.09,"n":98,"o":7.23,"t":"2026-10-20T14:05:00Z","v":7896,"vw":7.214745},{"c":7.21,"h":7.21,"l":7.115,"n":33,"o":7.17,"t":"2026-10-20T14:10:00Z","v":1357,"vw":7.162442},{"c":7.2101,"h":7.2101,"l":7.2101,"n":14,"o":7.2101,"t":"2026-10-20T14:15:00Z","v":1845,"vw":7.2101},{"c":7.25,"h":7.25,"l":7.2091,"n":41,"o":7.21,"t":"2026-10-20T14:20:00Z","v":2337,"vw":7.211598},{"c":7.325,"h":7.36,"l":7.28,"n":27,"o":7.3,"t":"2026-10-20T14:30:00Z","v":881,"vw":7.313},{"c":7.29,"h":7.3,"l":7.27,"n":67,"o":7.3,"t":"2026-10-20T14:35:00Z","v":3241,"vw":7.293334},{"c":7.42,"h":7.46,"l":7.3402,"n":169,"o":7.3402,"t":"2026-10-20T14:40:00Z","v":8977,"vw":7.414342},{"c":7.38,"h":7.515,"l":7.38,"n":312,"o":7.43,"t":"2026-10-20T14:50:00Z","v":37248,"vw":7.45746},{"c":7.4,"h":7.41,"l":7.4,"n":35,"o":7.41,"t":"2026-10-20T14:55:00Z","v":3049,"vw":7.40036},{"c":7.51,"h":7.56,"l":7.4201,"n":140,"o":7.46,"t":"2026-10-20T15:00:00Z","v":20751,"vw":7.485423},{"c":7.52,"h":7.5699,"l":7.495,"n":74,"o":7.55,"t":"2026-10-20T15:05:00Z","v":4605,"vw":7.527816},{"c":7.48,"h":7.58,"l":7.48,"n":91,"o":7.52,"t":"2026-10-20T15:10:00Z","v":15726,"vw":7.527236},{"c":7.505,"h":7.51,"l":7.4701,"n":163,"o":7.48,"t":"2026-10-20T15:15:00Z","v":2902,"vw":7.490356},{"c":7.525,"h":7.525,"l":7.51,"n":88,"o":7.52,"t":"2026-10-20T15:20:00Z","v":2914,"vw":7.522662},{"c":7.515,"h":7.525,"l":7.51,"n":91,"o":7.525,"t":"2026-10-20T15:25:00Z","v":2464,"vw":7.518341},{"c":7.47,"h":7.515,"l":7.47,"n":90,"o":7.515,"t":"2026-10-20T15:30:00Z","v":3454,"vw":7.500852},{"c":7.48,"h":7.49,"l":7.48,"n":21,"o":7.49,"t":"2026-10-20T15:35:00Z","v":1267,"vw":7.481136},{"c":7.445,"h":7.489,"l":7.44,"n":154,"o":7.48,"t":"2026-10-20T15:40:00Z","v":8485,"vw":7.464431},{"c":7.42,"h":7.455,"l":7.42,"n":54,"o":7.445,"t":"2026-10-20T15:45:00Z","v":3706,"vw":7.444369},{"c":7.425,"h":7.425,"l":7.425,"n":6,"o":7.425,"t":"2026-10-20T15:50:00Z","v":254,"vw":7.425},{"c":7.42,"h":7.47,"l":7.42,"n":71,"o":7.4699,"t":"2026-10-20T15:55:00Z","v":3974,"vw":7.44739},{"c":7.39,"h":7.42,"l":7.39,"n":105,"o":7.41,"t":"2026-10-20T16:00:00Z","v":3768,"vw":7.407606},{"c":7.36,"h":7.405,"l":7.36,"n":87,"o":7.405,"t":"2026-10-20T16:05:00Z","v":1902,"vw":7.382273},{"c":7.328,"h":7.328,"l":7.328,"n":8,"o":7.328,"t":"2026-10-20T16:10:00Z","v":316,"vw":7.328},{"c":7.335,"h":7.335,"l":7.32,"n":25,"o":7.32,"t":"2026-10-20T16:20:00Z","v":892,"vw":7.3275},{"c":7.36,"h":7.36,"l":7.36,"n":31,"o":7.36,"t":"2026-10-20T16:25:00Z","v":487,"vw":7.36},{"c":7.395,"h":7.395,"l":7.37,"n":22,"o":7.37,"t":"2026-10-20T16:30:00Z","v":664,"vw":7.378333},{"c":7.35,"h":7.4,"l":7.35,"n":35,"o":7.4,"t":"2026-10-20T16:35:00Z","v":2220,"vw":7.381428},{"c":7.32,"h":7.35,"l":7.32,"n":57,"o":7.33,"t":"2026-10-20T16:40:00Z","v":1412,"vw":7.334085},{"c":7.36,"h":7.39,"l":7.3499,"n":55,"o":7.35,"t":"2026-10-20T16:45:00Z","v":5602,"vw":7.371521},{"c":7.375,"h":7.375,"l":7.375,"n":28,"o":7.375,"t":"2026-10-20T16:50:00Z","v":3734,"vw":7.375},{"c":7.34,"h":7.375,"l":7.34,"n":56,"o":7.375,"t":"2026-10-20T16:55:00Z","v":1551,"vw":7.350525},{"c":7.345,"h":7.37,"l":7.345,"n":92,"o":7.345,"t":"2026-10-20T17:00:00Z","v":12881,"vw":7.34659},{"c":7.395,"h":7.4098,"l":7.395,"n":46,"o":7.4098,"t":"2026-10-20T17:20:00Z","v":3280,"vw":7.409103},{"c":7.3594,"h":7.3594,"l":7.3594,"n":22,"o":7.3594,"t":"2026-10-20T17:25:00Z","v":667,"vw":7.3594},{"c":7.395,"h":7.395,"l":7.395,"n":12,"o":7.395,"t":"2026-10-20T17:30:00Z","v":576,"vw":7.395},{"c":7.36,"h":7.42,"l":7.36,"n":13,"o":7.42,"t":"2026-10-20T17:35:00Z","v":2713,"vw":7.393462},{"c":7.38,"h":7.44,"l":7.38,"n":30,"o":7.42,"t":"2026-10-20T17:40:00Z","v":1553,"vw":7.406232},{"c":7.47,"h":7.47,"l":7.39,"n":63,"o":7.4279,"t":"2026-10-20T17:45:00Z","v":6211,"vw":7.435414},{"c":7.47,"h":7.47,"l":7.46,"n":55,"o":7.46,"t":"2026-10-20T17:50:00Z","v":3732,"vw":7.467048},{"c":7.4556,"h":7.4556,"l":7.4556,"n":5,"o":7.4556,"t":"2026-10-20T17:55:00Z","v":2120,"vw":7.4556},{"c":7.44,"h":7.44,"l":7.44,"n":30,"o":7.44,"t":"2026-10-20T18:00:00Z","v":434,"vw":7.44},{"c":7.51,"h":7.51,"l":7.45,"n":158,"o":7.46,"t":"2026-10-20T18:05:00Z","v":9817,"vw":7.472673},{"c":7.465,"h":7.48,"l":7.45,"n":69,"o":7.48,"t":"2026-10-20T18:10:00Z","v":1551,"vw":7.473439},{"c":7.49,"h":7.49,"l":7.49,"n":23,"o":7.49,"t":"2026-10-20T18:15:00Z","v":159,"vw":7.49},{"c":7.46,"h":7.46,"l":7.45,"n":73,"o":7.45,"t":"2026-10-20T18:20:00Z","v":1783,"vw":7.451656},{"c":7.44,"h":7.44,"l":7.44,"n":12,"o":7.44,"t":"2026-10-20T18:25:00Z","v":234,"vw":7.44},{"c":7.5,"h":7.53,"l":7.44,"n":143,"o":7.44,"t":"2026-10-20T18:30:00Z","v":5830,"vw":7.493937},{"c":7.492,"h":7.492,"l":7.492,"n":22,"o":7.492,"t":"2026-10-20T18:35:00Z","v":604,"vw":7.492},{"c":7.485,"h":7.485,"l":7.485,"n":17,"o":7.485,"t":"2026-10-20T18:40:00Z","v":152,"vw":7.485},{"c":7.5625,"h":7.5625,"l":7.52,"n":52,"o":7.52,"t":"2026-10-20T18:45:00Z","v":1704,"vw":7.540695},{"c":7.46,"h":7.64,"l":7.38,"n":478,"o":7.575,"t":"2026-10-20T18:50:00Z","v":49463,"vw":7.523013},{"c":7.4387,"h":7.4387,"l":7.4387,"n":3,"o":7.4387,"t":"2026-10-20T18:55:00Z","v":142,"vw":7.4387},{"c":7.48,"h":7.5,"l":7.47,"n":80,"o":7.485,"t":"2026-10-20T19:00:00Z","v":2668,"vw":7.48564},{"c":7.47,"h":7.48,"l":7.455,"n":88,"o":7.48,"t":"2026-10-20T19:05:00Z","v":1827,"vw":7.470551},{"c":7.435,"h":7.4802,"l":7.42,"n":132,"o":7.47,"t":"2026-10-20T19:10:00Z","v":9007,"vw":7.444125},{"c":7.47,"h":7.47,"l":7.43,"n":82,"o":7.435,"t":"2026-10-20T19:15:00Z","v":2536,"vw":7.45},{"c":7.43,"h":7.47,"l":7.42,"n":103,"o":7.47,"t":"2026-10-20T19:20:00Z","v":3083,"vw":7.430687},{"c":7.42,"h":7.42,"l":7.41,"n":62,"o":7.41,"t":"2026-10-20T19:25:00Z","v":1946,"vw":7.417026},{"c":7.42,"h":7.44,"l":7.39,"n":100,"o":7.44,"t":"2026-10-20T19:30:00Z","v":4560,"vw":7.422171},{"c":7.4,"h":7.42,"l":7.4,"n":12,"o":7.4,"t":"2026-10-20T19:35:00Z","v":718,"vw":7.410719},{"c":7.46,"h":7.47,"l":7.395,"n":213,"o":7.4,"t":"2026-10-20T19:40:00Z","v":15555,"vw":7.437713},{"c":7.45,"h":7.49,"l":7.45,"n":50,"o":7.45,"t":"2026-10-20T19:45:00Z","v":2665,"vw":7.464532},{"c":7.47,"h":7.48,"l":7.44,"n":94,"o":7.48,"t":"2026-10-20T19:50:00Z","v":4652,"vw":7.463234},{"c":7.385,"h":7.47,"l":7.36,"n":636,"o":7.44,"t":"2026-10-20T19:55:00Z","v":44922,"vw":7.40512},{"c":7.41,"h":7.41,"l":7.41,"n":5,"o":7.41,"t":"2026-10-20T20:00:00Z","v":5852,"vw":7.41},{"c":7.39,"h":7.41,"l":7.39,"n":2,"o":7.41,"t":"2026-10-20T21:00:00Z","v":1870,"vw":7.406695},{"c":7.37,"h":7.43,"l":7.37,"n":6,"o":7.43,"t":"2026-10-21T11:05:00Z","v":5000,"vw":7.376231},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-21T11:10:00Z","v":100,"vw":7.51},{"c":7.5,"h":7.6,"l":7.41,"n":23,"o":7.44,"t":"2026-10-21T13:30:00Z","v":5877,"vw":7.500782},{"c":7.56,"h":7.56,"l":7.43,"n":13,"o":7.555,"t":"2026-10-21T13:35:00Z","v":3506,"vw":7.541912},{"c":7.495,"h":7.56,"l":7.495,"n":64,"o":7.495,"t":"2026-10-21T13:40:00Z","v":3156,"vw":7.534663},{"c":7.545,"h":7.6859,"l":7.495,"n":108,"o":7.495,"t":"2026-10-21T13:45:00Z","v":5013,"vw":7.546684},{"c":7.6899,"h":7.69,"l":7.481,"n":57,"o":7.605,"t":"2026-10-21T13:50:00Z","v":6129,"vw":7.610904},{"c":7.49,"h":7.59,"l":7.49,"n":76,"o":7.59,"t":"2026-10-21T13:55:00Z","v":7122,"vw":7.584738},{"c":7.545,"h":7.66,"l":7.44,"n":72,"o":7.575,"t":"2026-10-21T14:00:00Z","v":9168,"vw":7.61924},{"c":7.47,"h":7.47,"l":7.44,"n":38,"o":7.45,"t":"2026-10-21T14:05:00Z","v":1336,"vw":7.4575},{"c":7.44,"h":7.545,"l":7.44,"n":83,"o":7.47,"t":"2026-10-21T14:10:00Z","v":3537,"vw":7.471882},{"c":7.465,"h":7.48,"l":7.43,"n":129,"o":7.44,"t":"2026-10-21T14:15:00Z","v":3062,"vw":7.446879},{"c":7.52,"h":7.52,"l":7.47,"n":89,"o":7.47,"t":"2026-10-21T14:20:00Z","v":4625,"vw":7.494923},{"c":7.68,"h":7.68,"l":7.52,"n":68,"o":7.52,"t":"2026-10-21T14:25:00Z","v":4539,"vw":7.585776},{"c":7.57,"h":7.69,"l":7.5517,"n":220,"o":7.5517,"t":"2026-10-21T14:30:00Z","v":14985,"vw":7.611395},{"c":7.59,"h":7.64,"l":7.59,"n":6,"o":7.64,"t":"2026-10-21T14:35:00Z","v":750,"vw":7.632857},{"c":7.59,"h":7.64,"l":7.59,"n":6,"o":7.64,"t":"2026-10-21T14:40:00Z","v":286,"vw":7.615},{"c":7.6,"h":7.7,"l":7.59,"n":26,"o":7.7,"t":"2026-10-21T14:45:00Z","v":1336,"vw":7.618095},{"c":7.59,"h":7.61,"l":7.54,"n":37,"o":7.58,"t":"2026-10-21T14:50:00Z","v":2856,"vw":7.57435},{"c":7.53,"h":7.55,"l":7.48,"n":172,"o":7.55,"t":"2026-10-21T14:55:00Z","v":5226,"vw":7.532689},{"c":7.51,"h":7.5599,"l":7.51,"n":43,"o":7.53,"t":"2026-10-21T15:00:00Z","v":1853,"vw":7.550969},{"c":7.515,"h":7.54,"l":7.51,"n":125,"o":7.52,"t":"2026-10-21T15:05:00Z","v":2759,"vw":7.526167},{"c":7.54,"h":7.5608,"l":7.515,"n":137,"o":7.53,"t":"2026-10-21T15:10:00Z","v":4850,"vw":7.533885},{"c":7.5375,"h":7.5553,"l":7.52,"n":77,"o":7.52,"t":"2026-10-21T15:15:00Z","v":2263,"vw":7.543876},{"c":7.54,"h":7.5913,"l":7.54,"n":3,"o":7.5913,"t":"2026-10-21T15:20:00Z","v":601,"vw":7.58275},{"c":7.545,"h":7.6243,"l":7.545,"n":23,"o":7.6243,"t":"2026-10-21T15:25:00Z","v":1290,"vw":7.589868},{"c":7.57,"h":7.57,"l":7.57,"n":5,"o":7.57,"t":"2026-10-21T15:30:00Z","v":271,"vw":7.57},{"c":7.58,"h":7.585,"l":7.57,"n":24,"o":7.57,"t":"2026-10-21T15:40:00Z","v":1129,"vw":7.578125},{"c":7.6,"h":7.6,"l":7.57,"n":40,"o":7.585,"t":"2026-10-21T15:45:00Z","v":1993,"vw":7.590921},{"c":7.575,"h":7.6,"l":7.575,"n":25,"o":7.6,"t":"2026-10-21T15:50:00Z","v":2394,"vw":7.590769},{"c":7.58,"h":7.6,"l":7.555,"n":68,"o":7.57,"t":"2026-10-21T16:00:00Z","v":3781,"vw":7.563927},{"c":7.56,"h":7.56,"l":7.54,"n":33,"o":7.54,"t":"2026-10-21T16:10:00Z","v":1314,"vw":7.545715},{"c":7.565,"h":7.61,"l":7.565,"n":7,"o":7.565,"t":"2026-10-21T16:15:00Z","v":326,"vw":7.58},{"c":7.53,"h":7.53,"l":7.53,"n":3,"o":7.53,"t":"2026-10-21T16:20:00Z","v":110,"vw":7.53},{"c":7.61,"h":7.61,"l":7.55,"n":22,"o":7.55,"t":"2026-10-21T16:25:00Z","v":711,"vw":7.595},{"c":7.58,"h":7.585,"l":7.55,"n":32,"o":7.55,"t":"2026-10-21T16:30:00Z","v":1066,"vw":7.570457},{"c":7.73,"h":7.73,"l":7.61,"n":89,"o":7.62,"t":"2026-10-21T16:35:00Z","v":7622,"vw":7.661474},{"c":7.84,"h":7.84,"l":7.66,"n":65,"o":7.66,"t":"2026-10-21T16:40:00Z","v":5780,"vw":7.727621},{"c":7.75,"h":7.8,"l":7.75,"n":36,"o":7.8,"t":"2026-10-21T16:45:00Z","v":701,"vw":7.7875},{"c":7.8,"h":7.8,"l":7.785,"n":70,"o":7.8,"t":"2026-10-21T16:50:00Z","v":1398,"vw":7.795},{"c":7.77,"h":7.81,"l":7.76,"n":55,"o":7.8,"t":"2026-10-21T16:55:00Z","v":2253,"vw":7.777241},{"c":7.8,"h":7.8368,"l":7.8,"n":29,"o":7.805,"t":"2026-10-21T17:00:00Z","v":2786,"vw":7.813518},{"c":7.78,"h":7.8499,"l":7.77,"n":59,"o":7.8499,"t":"2026-10-21T17:05:00Z","v":4630,"vw":7.809162},{"c":7.795,"h":7.795,"l":7.73,"n":23,"o":7.74,"t":"2026-10-21T17:10:00Z","v":840,"vw":7.745741},{"c":7.8,"h":7.8,"l":7.74,"n":24,"o":7.795,"t":"2026-10-21T17:15:00Z","v":1201,"vw":7.770527},{"c":7.74,"h":7.8,"l":7.74,"n":35,"o":7.75,"t":"2026-10-21T17:20:00Z","v":1980,"vw":7.758707},{"c":7.76,"h":7.815,"l":7.73,"n":105,"o":7.74,"t":"2026-10-21T17:25:00Z","v":5681,"vw":7.742606},{"c":7.77,"h":7.78,"l":7.74,"n":15,"o":7.78,"t":"2026-10-21T17:30:00Z","v":737,"vw":7.763333},{"c":7.745,"h":7.77,"l":7.7185,"n":42,"o":7.7185,"t":"2026-10-21T17:35:00Z","v":1909,"vw":7.744287},{"c":7.75,"h":7.78,"l":7.745,"n":27,"o":7.745,"t":"2026-10-21T17:40:00Z","v":1042,"vw":7.757622},{"c":7.74,"h":7.74,"l":7.72,"n":102,"o":7.74,"t":"2026-10-21T17:50:00Z","v":2108,"vw":7.733572},{"c":7.74,"h":7.74,"l":7.735,"n":25,"o":7.735,"t":"2026-10-21T17:55:00Z","v":357,"vw":7.7375},{"c":7.76,"h":7.76,"l":7.73,"n":42,"o":7.75,"t":"2026-10-21T18:00:00Z","v":3038,"vw":7.750054},{"c":7.74,"h":7.75,"l":7.68,"n":59,"o":7.75,"t":"2026-10-21T18:05:00Z","v":2988,"vw":7.703918},{"c":7.71,"h":7.71,"l":7.71,"n":23,"o":7.71,"t":"2026-10-21T18:15:00Z","v":543,"vw":7.71},{"c":7.7,"h":7.7289,"l":7.7,"n":25,"o":7.7289,"t":"2026-10-21T18:20:00Z","v":729,"vw":7.722478},{"c":7.68,"h":7.7117,"l":7.66,"n":45,"o":7.7,"t":"2026-10-21T18:25:00Z","v":5558,"vw":7.697254},{"c":7.65,"h":7.67,"l":7.65,"n":36,"o":7.67,"t":"2026-10-21T18:30:00Z","v":1311,"vw":7.66},{"c":7.68,"h":7.68,"l":7.665,"n":39,"o":7.665,"t":"2026-10-21T18:35:00Z","v":1381,"vw":7.674885},{"c":7.67,"h":7.67,"l":7.67,"n":23,"o":7.67,"t":"2026-10-21T18:40:00Z","v":476,"vw":7.67},{"c":7.62,"h":7.655,"l":7.62,"n":89,"o":7.65,"t":"2026-10-21T18:45:00Z","v":3594,"vw":7.645567},{"c":7.6,"h":7.6,"l":7.6,"n":16,"o":7.6,"t":"2026-10-21T18:50:00Z","v":428,"vw":7.6},{"c":7.56,"h":7.6,"l":7.56,"n":89,"o":7.6,"t":"2026-10-21T18:55:00Z","v":8638,"vw":7.571442},{"c":7.55,"h":7.555,"l":7.49,"n":103,"o":7.5,"t":"2026-10-21T19:05:00Z","v":4558,"vw":7.520323},{"c":7.495,"h":7.54,"l":7.43,"n":345,"o":7.5,"t":"2026-10-21T19:10:00Z","v":30368,"vw":7.460946},{"c":7.485,"h":7.499,"l":7.48,"n":30,"o":7.48,"t":"2026-10-21T19:15:00Z","v":2148,"vw":7.490358},{"c":7.46,"h":7.48,"l":7.44,"n":135,"o":7.48,"t":"2026-10-21T19:20:00Z","v":16888,"vw":7.457849},{"c":7.53,"h":7.53,"l":7.46,"n":85,"o":7.46,"t":"2026-10-21T19:25:00Z","v":7000,"vw":7.479617},{"c":7.5,"h":7.54,"l":7.5,"n":71,"o":7.53,"t":"2026-10-21T19:30:00Z","v":1479,"vw":7.525},{"c":7.5275,"h":7.55,"l":7.47,"n":150,"o":7.53,"t":"2026-10-21T19:35:00Z","v":4599,"vw":7.516492},{"c":7.51,"h":7.518,"l":7.48,"n":106,"o":7.518,"t":"2026-10-21T19:40:00Z","v":2877,"vw":7.505592},{"c":7.5201,"h":7.54,"l":7.505,"n":32,"o":7.505,"t":"2026-10-21T19:45:00Z","v":1825,"vw":7.524755},{"c":7.51,"h":7.53,"l":7.48,"n":78,"o":7.51,"t":"2026-10-21T19:50:00Z","v":10690,"vw":7.510985},{"c":7.51,"h":7.54,"l":7.44,"n":496,"o":7.5,"t":"2026-10-21T19:55:00Z","v":34897,"vw":7.50743},{"c":7.49,"h":7.49,"l":7.48,"n":7,"o":7.48,"t":"2026-10-21T20:00:00Z","v":6688,"vw":7.480719},{"c":7.5606,"h":7.5606,"l":7.5606,"n":3,"o":7.5606,"t":"2026-10-21T21:50:00Z","v":150,"vw":7.5606},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-22T12:05:00Z","v":500,"vw":7.55},{"c":7.55,"h":7.64,"l":7.55,"n":23,"o":7.64,"t":"2026-10-22T13:25:00Z","v":988,"vw":7.562712},{"c":7.4,"h":7.6996,"l":7.16,"n":108,"o":7.51,"t":"2026-10-22T13:30:00Z","v":31594,"vw":7.429911},{"c":7.39,"h":7.39,"l":7.3574,"n":19,"o":7.3574,"t":"2026-10-22T13:35:00Z","v":1620,"vw":7.37691},{"c":7.47,"h":7.5777,"l":7.39,"n":34,"o":7.5,"t":"2026-10-22T13:40:00Z","v":1295,"vw":7.51559},{"c":7.43,"h":7.43,"l":7.37,"n":143,"o":7.43,"t":"2026-10-22T13:45:00Z","v":2613,"vw":7.414902},{"c":7.48,"h":7.48,"l":7.48,"n":27,"o":7.48,"t":"2026-10-22T13:50:00Z","v":321,"vw":7.48},{"c":7.6015,"h":7.6015,"l":7.47,"n":110,"o":7.54,"t":"2026-10-22T13:55:00Z","v":2794,"vw":7.578855},{"c":7.48,"h":7.64,"l":7.48,"n":159,"o":7.585,"t":"2026-10-22T14:00:00Z","v":2491,"vw":7.551747},{"c":7.36,"h":7.55,"l":7.36,"n":127,"o":7.5,"t":"2026-10-22T14:05:00Z","v":10097,"vw":7.481474},{"c":7.39,"h":7.4032,"l":7.32,"n":272,"o":7.4032,"t":"2026-10-22T14:10:00Z","v":32412,"vw":7.388165},{"c":7.3728,"h":7.38,"l":7.33,"n":100,"o":7.36,"t":"2026-10-22T14:15:00Z","v":5220,"vw":7.353767},{"c":7.41,"h":7.41,"l":7.41,"n":11,"o":7.41,"t":"2026-10-22T14:20:00Z","v":242,"vw":7.41},{"c":7.37,"h":7.43,"l":7.36,"n":152,"o":7.43,"t":"2026-10-22T14:25:00Z","v":30310,"vw":7.372584},{"c":7.3701,"h":7.42,"l":7.3436,"n":90,"o":7.3436,"t":"2026-10-22T14:30:00Z","v":5021,"vw":7.37929},{"c":7.39,"h":7.39,"l":7.36,"n":94,"o":7.36,"t":"2026-10-22T14:35:00Z","v":3147,"vw":7.379573},{"c":7.42,"h":7.42,"l":7.42,"n":26,"o":7.42,"t":"2026-10-22T14:40:00Z","v":548,"vw":7.42},{"c":7.4,"h":7.43,"l":7.4,"n":44,"o":7.4,"t":"2026-10-22T14:45:00Z","v":2213,"vw":7.416429},{"c":7.35,"h":7.38,"l":7.35,"n":34,"o":7.37,"t":"2026-10-22T14:50:00Z","v":3204,"vw":7.366847},{"c":7.32,"h":7.37,"l":7.32,"n":58,"o":7.36,"t":"2026-10-22T14:55:00Z","v":2651,"vw":7.345582},{"c":7.33,"h":7.34,"l":7.33,"n":28,"o":7.34,"t":"2026-10-22T15:00:00Z","v":594,"vw":7.337371},{"c":7.32,"h":7.3533,"l":7.31,"n":34,"o":7.3533,"t":"2026-10-22T15:05:00Z","v":620,"vw":7.326997},{"c":7.34,"h":7.3588,"l":7.3375,"n":74,"o":7.3588,"t":"2026-10-22T15:10:00Z","v":4372,"vw":7.35433},{"c":7.39,"h":7.395,"l":7.32,"n":100,"o":7.34,"t":"2026-10-22T15:15:00Z","v":20741,"vw":7.350338},{"c":7.385,"h":7.4,"l":7.38,"n":38,"o":7.4,"t":"2026-10-22T15:20:00Z","v":9119,"vw":7.385343},{"c":7.4799,"h":7.4799,"l":7.385,"n":95,"o":7.385,"t":"2026-10-22T15:25:00Z","v":3385,"vw":7.4247},{"c":7.4,"h":7.4,"l":7.395,"n":42,"o":7.395,"t":"2026-10-22T15:30:00Z","v":682,"vw":7.398789},{"c":7.4,"h":7.4,"l":7.38,"n":83,"o":7.38,"t":"2026-10-22T15:35:00Z","v":2792,"vw":7.397082},{"c":7.42,"h":7.42,"l":7.39,"n":115,"o":7.39,"t":"2026-10-22T15:40:00Z","v":1606,"vw":7.408913},{"c":7.44,"h":7.44,"l":7.4,"n":62,"o":7.4,"t":"2026-10-22T15:45:00Z","v":1969,"vw":7.422191},{"c":7.425,"h":7.425,"l":7.425,"n":12,"o":7.425,"t":"2026-10-22T15:55:00Z","v":303,"vw":7.425},{"c":7.46,"h":7.46,"l":7.425,"n":23,"o":7.425,"t":"2026-10-22T16:00:00Z","v":1076,"vw":7.436532},{"c":7.43,"h":7.445,"l":7.43,"n":14,"o":7.445,"t":"2026-10-22T16:05:00Z","v":408,"vw":7.435682},{"c":7.43,"h":7.435,"l":7.43,"n":36,"o":7.43,"t":"2026-10-22T16:10:00Z","v":1072,"vw":7.431338},{"c":7.41,"h":7.435,"l":7.41,"n":46,"o":7.42,"t":"2026-10-22T16:15:00Z","v":2579,"vw":7.426144},{"c":7.46,"h":7.46,"l":7.42,"n":84,"o":7.427,"t":"2026-10-22T16:20:00Z","v":3056,"vw":7.430957},{"c":7.43,"h":7.456,"l":7.43,"n":10,"o":7.456,"t":"2026-10-22T16:25:00Z","v":2681,"vw":7.450486},{"c":7.37,"h":7.41,"l":7.37,"n":21,"o":7.41,"t":"2026-10-22T16:30:00Z","v":2105,"vw":7.397778},{"c":7.34,"h":7.39,"l":7.34,"n":140,"o":7.39,"t":"2026-10-22T16:35:00Z","v":13517,"vw":7.365697},{"c":7.34,"h":7.36,"l":7.34,"n":99,"o":7.36,"t":"2026-10-22T16:40:00Z","v":3111,"vw":7.353249},{"c":7.32,"h":7.3599,"l":7.3,"n":77,"o":7.34,"t":"2026-10-22T16:45:00Z","v":5091,"vw":7.328607},{"c":7.35,"h":7.36,"l":7.31,"n":68,"o":7.31,"t":"2026-10-22T16:50:00Z","v":2058,"vw":7.344007},{"c":7.25,"h":7.34,"l":7.25,"n":246,"o":7.34,"t":"2026-10-22T16:55:00Z","v":46327,"vw":7.271496},{"c":7.24,"h":7.29,"l":7.21,"n":131,"o":7.29,"t":"2026-10-22T17:00:00Z","v":6401,"vw":7.2455},{"c":7.23,"h":7.24,"l":7.23,"n":75,"o":7.24,"t":"2026-10-22T17:05:00Z","v":2568,"vw":7.237477},{"c":7.245,"h":7.25,"l":7.21,"n":52,"o":7.235,"t":"2026-10-22T17:10:00Z","v":3051,"vw":7.2454},{"c":7.29,"h":7.29,"l":7.22,"n":76,"o":7.22,"t":"2026-10-22T17:15:00Z","v":3903,"vw":7.259414},{"c":7.26,"h":7.26,"l":7.26,"n":10,"o":7.26,"t":"2026-10-22T17:20:00Z","v":970,"vw":7.26},{"c":7.28,"h":7.28,"l":7.28,"n":10,"o":7.28,"t":"2026-10-22T17:25:00Z","v":269,"vw":7.28},{"c":7.25,"h":7.29,"l":7.22,"n":91,"o":7.28,"t":"2026-10-22T17:30:00Z","v":4157,"vw":7.245729},{"c":7.275,"h":7.275,"l":7.23,"n":66,"o":7.23,"t":"2026-10-22T17:35:00Z","v":1428,"vw":7.254086},{"c":7.275,"h":7.275,"l":7.26,"n":30,"o":7.265,"t":"2026-10-22T17:40:00Z","v":5477,"vw":7.265096},{"c":7.3,"h":7.3,"l":7.3,"n":16,"o":7.3,"t":"2026-10-22T17:45:00Z","v":1098,"vw":7.3},{"c":7.25,"h":7.25,"l":7.25,"n":13,"o":7.25,"t":"2026-10-22T17:50:00Z","v":195,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":21,"o":7.25,"t":"2026-10-22T17:55:00Z","v":766,"vw":7.25},{"c":7.225,"h":7.26,"l":7.225,"n":70,"o":7.25,"t":"2026-10-22T18:00:00Z","v":16272,"vw":7.237206},{"c":7.205,"h":7.22,"l":7.2,"n":189,"o":7.201,"t":"2026-10-22T18:05:00Z","v":10656,"vw":7.204084},{"c":7.21,"h":7.22,"l":7.205,"n":52,"o":7.205,"t":"2026-10-22T18:10:00Z","v":1386,"vw":7.211729},{"c":7.25,"h":7.25,"l":7.22,"n":46,"o":7.23,"t":"2026-10-22T18:15:00Z","v":1638,"vw":7.230445},{"c":7.26,"h":7.26,"l":7.25,"n":22,"o":7.25,"t":"2026-10-22T18:20:00Z","v":1233,"vw":7.253086},{"c":7.24,"h":7.24,"l":7.24,"n":5,"o":7.24,"t":"2026-10-22T18:25:00Z","v":172,"vw":7.24},{"c":7.25,"h":7.26,"l":7.23,"n":81,"o":7.23,"t":"2026-10-22T18:30:00Z","v":10479,"vw":7.248285},{"c":7.2497,"h":7.25,"l":7.24,"n":52,"o":7.24,"t":"2026-10-22T18:35:00Z","v":7002,"vw":7.248716},{"c":7.25,"h":7.26,"l":7.22,"n":9,"o":7.26,"t":"2026-10-22T18:40:00Z","v":867,"vw":7.25375},{"c":7.2577,"h":7.27,"l":7.22,"n":91,"o":7.22,"t":"2026-10-22T18:45:00Z","v":5339,"vw":7.254113},{"c":7.29,"h":7.29,"l":7.29,"n":15,"o":7.29,"t":"2026-10-22T18:50:00Z","v":248,"vw":7.29},{"c":7.27,"h":7.29,"l":7.27,"n":83,"o":7.27,"t":"2026-10-22T18:55:00Z","v":5451,"vw":7.279149},{"c":7.25,"h":7.25,"l":7.23,"n":70,"o":7.25,"t":"2026-10-22T19:00:00Z","v":3052,"vw":7.244766},{"c":7.2426,"h":7.252,"l":7.235,"n":46,"o":7.235,"t":"2026-10-22T19:05:00Z","v":2185,"vw":7.246405},{"c":7.26,"h":7.26,"l":7.22,"n":58,"o":7.22,"t":"2026-10-22T19:10:00Z","v":1314,"vw":7.252511},{"c":7.25,"h":7.27,"l":7.25,"n":79,"o":7.25,"t":"2026-10-22T19:15:00Z","v":4126,"vw":7.257465},{"c":7.25,"h":7.27,"l":7.235,"n":69,"o":7.25,"t":"2026-10-22T19:20:00Z","v":3747,"vw":7.254513},{"c":7.25,"h":7.27,"l":7.25,"n":101,"o":7.25,"t":"2026-10-22T19:30:00Z","v":6464,"vw":7.266429},{"c":7.23,"h":7.255,"l":7.22,"n":207,"o":7.255,"t":"2026-10-22T19:35:00Z","v":7596,"vw":7.231399},{"c":7.25,"h":7.25,"l":7.235,"n":35,"o":7.235,"t":"2026-10-22T19:40:00Z","v":1428,"vw":7.23884},{"c":7.2,"h":7.23,"l":7.16,"n":174,"o":7.23,"t":"2026-10-22T19:45:00Z","v":17741,"vw":7.19513},{"c":7.235,"h":7.235,"l":7.2,"n":17,"o":7.2,"t":"2026-10-22T19:50:00Z","v":984,"vw":7.21535},{"c":7.24,"h":7.248,"l":7.19,"n":385,"o":7.21,"t":"2026-10-22T19:55:00Z","v":21334,"vw":7.206293},{"c":7.22,"h":7.22,"l":7.22,"n":5,"o":7.22,"t":"2026-10-22T20:00:00Z","v":8023,"vw":7.22},{"c":7.31,"h":7.31,"l":7.17,"n":31,"o":7.27,"t":"2026-10-22T20:55:00Z","v":16570,"vw":7.238795},{"c":7.32,"h":7.32,"l":7.31,"n":6,"o":7.31,"t":"2026-10-22T21:00:00Z","v":304,"vw":7.315},{"c":7.35,"h":7.35,"l":7.32,"n":20,"o":7.32,"t":"2026-10-22T21:05:00Z","v":2413,"vw":7.346191},{"c":7.45,"h":7.45,"l":7.32,"n":29,"o":7.32,"t":"2026-10-22T21:10:00Z","v":2073,"vw":7.373484}],"history":[{"c":1.55,"h":1.66,"l":1.54,"n":1519,"o":1.6,"t":"2024-10-21T04:00:00Z","v":185918,"vw":1.587769},{"c":1.4,"h":1.73,"l":1.37,"n":51999,"o":1.7,"t":"2024-10-22T04:00:00Z","v":11091265,"vw":1.507555},{"c":1.43,"h":1.46,"l":1.37,"n":4622,"o":1.37,"t":"2024-10-23T04:00:00Z","v":1111478,"vw":1.40061},{"c":1.38,"h":1.48,"l":1.31,"n":3711,"o":1.39,"t":"2024-10-24T04:00:00Z","v":961365,"vw":1.367012},{"c":1.39,"h":1.45,"l":1.36,"n":3052,"o":1.43,"t":"2024-10-25T04:00:00Z","v":927171,"vw":1.387378},{"c":1.34,"h":1.41,"l":1.32,"n":3500,"o":1.39,"t":"2024-10-28T04:00:00Z","v":891406,"vw":1.357489},{"c":1.31,"h":1.33,"l":1.26,"n":3196,"o":1.27,"t":"2024-10-29T04:00:00Z","v":1276617,"vw":1.294777},{"c":1.24,"h":1.33,"l":1.24,"n":2554,"o":1.29,"t":"2024-10-30T04:00:00Z","v":650194,"vw":1.286085},{"c":1.21,"h":1.25,"l":1.19,"n":3061,"o":1.25,"t":"2024-10-31T04:00:00Z","v":655193,"vw":1.212252},{"c":1.19,"h":1.24,"l":1.19,"n":2424,"o":1.21,"t":"2024-11-01T04:00:00Z","v":618133,"vw":1.209475},{"c":1.2,"h":1.23,"l":1.15,"n":2595,"o":1.2,"t":"2024-11-04T05:00:00Z","v":565709,"vw":1.189592},{"c":1.19,"h":1.255,"l":1.19,"n":3731,"o":1.23,"t":"2024-11-05T05:00:00Z","v":856004,"vw":1.211554},{"c":1.18,"h":1.26,"l":1.18,"n":3071,"o":1.2,"t":"2024-11-06T05:00:00Z","v":712005,"vw":1.197173},{"c":1.18,"h":1.24,"l":1.16,"n":4307,"o":1.17,"t":"2024-11-07T05:00:00Z","v":1536855,"vw":1.206235},{"c":1.18,"h":1.2174,"l":1.16,"n":2468,"o":1.21,"t":"2024-11-08T05:00:00Z","v":452293,"vw":1.181837},{"c":1.23,"h":1.24,"l":1.15,"n":4338,"o":1.2,"t":"2024-11-11T05:00:00Z","v":2298718,"vw":1.17541},{"c":1.15,"h":1.275,"l":1.14,"n":4335,"o":1.23,"t":"2024-11-12T05:00:00Z","v":1142177,"vw":1.182245},{"c":1.17,"h":1.19,"l":1.09,"n":6325,"o":1.17,"t":"2024-11-13T05:00:00Z","v":1412719,"vw":1.12743},{"c":1.09,"h":1.1804,"l":1.06,"n":3495,"o":1.18,"t":"2024-11-14T05:00:00Z","v":851122,"vw":1.10395},{"c":1.06,"h":1.13,"l":1.02,"n":4312,"o":1.09,"t":"2024-11-15T05:00:00Z","v":1030859,"vw":1.055218},{"c":1.07,"h":1.1,"l":1.04,"n":2568,"o":1.06,"t":"2024-11-18T05:00:00Z","v":775753,"vw":1.071603},{"c":1.05,"h":1.08,"l":1.04,"n":2644,"o":1.08,"t":"2024-11-19T05:00:00Z","v":534213,"vw":1.049346},{"c":1.07,"h":1.08,"l":1.02,"n":1792,"o":1.06,"t":"2024-11-20T05:00:00Z","v":482079,"vw":1.047926},{"c":1.11,"h":1.125,"l":1.05,"n":1843,"o":1.08,"t":"2024-11-21T05:00:00Z","v":466882,"vw":1.086874},{"c":1.1,"h":1.12,"l":1.06,"n":3389,"o":1.12,"t":"2024-11-22T05:00:00Z","v":787645,"vw":1.086631},{"c":1.18,"h":1.295,"l":1.14,"n":4139,"o":1.15,"t":"2024-11-25T05:00:00Z","v":1520699,"vw":1.224495},{"c":1.14,"h":1.21,"l":1.13,"n":2741,"o":1.2,"t":"2024-11-26T05:00:00Z","v":642272,"vw":1.159905},{"c":1.2,"h":1.21,"l":1.15,"n":2219,"o":1.17,"t":"2024-11-27T05:00:00Z","v":721549,"vw":1.182922},{"c":1.24,"h":1.25,"l":1.19,"n":1659,"o":1.25,"t":"2024-11-29T05:00:00Z","v":591538,"vw":1.22727},{"c":1.4,"h":1.42,"l":1.25,"n":4281,"o":1.25,"t":"2024-12-02T05:00:00Z","v":1314984,"vw":1.334847},{"c":1.27,"h":1.4,"l":1.25,"n":3987,"o":1.39,"t":"2024-12-03T05:00:00Z","v":1162743,"vw":1.293192},{"c":1.25,"h":1.32,"l":1.25,"n":3464,"o":1.27,"t":"2024-12-04T05:00:00Z","v":633921,"vw":1.26042},{"c":1.22,"h":1.25,"l":1.13,"n":5021,"o":1.23,"t":"2024-12-05T05:00:00Z","v":1162641,"vw":1.20843},{"c":1.28,"h":1.3,"l":1.23,"n":2464,"o":1.23,"t":"2024-12-06T05:00:00Z","v":533158,"vw":1.266453},{"c":1.32,"h":1.35,"l":1.28,"n":2115,"o":1.29,"t":"2024-12-09T05:00:00Z","v":592310,"vw":1.309227},{"c":1.24,"h":1.3,"l":1.23,"n":2168,"o":1.28,"t":"2024-12-10T05:00:00Z","v":672038,"vw":1.26081},{"c":1.21,"h":1.27,"l":1.19,"n":3330,"o":1.24,"t":"2024-12-11T05:00:00Z","v":658471,"vw":1.209901},{"c":1.13,"h":1.21,"l":1.12,"n":4185,"o":1.2,"t":"2024-12-12T05:00:00Z","v":825102,"vw":1.150966},{"c":1.13,"h":1.17,"l":1.1,"n":1709,"o":1.12,"t":"2024-12-13T05:00:00Z","v":424112,"vw":1.132763},{"c":1.11,"h":1.1799,"l":1.11,"n":1971,"o":1.17,"t":"2024-12-16T05:00:00Z","v":488030,"vw":1.141693},{"c":1.09,"h":1.1338,"l":1.08,"n":2394,"o":1.1,"t":"2024-12-17T05:00:00Z","v":849927,"vw":1.097678},{"c":1.03,"h":1.1118,"l":1.02,"n":4192,"o":1.09,"t":"2024-12-18T05:00:00Z","v":1430685,"vw":1.064116},{"c":1.04,"h":1.08,"l":1.03,"n":1933,"o":1.05,"t":"2024-12-19T05:00:00Z","v":772825,"vw":1.053195},{"c":1,"h":1.1,"l":1,"n":2568,"o":1.04,"t":"2024-12-20T05:00:00Z","v":1293440,"vw":1.036956},{"c":1.07,"h":1.09,"l":1.025,"n":3644,"o":1.04,"t":"2024-12-23T05:00:00Z","v":855020,"vw":1.05318},{"c":1.05,"h":1.0705,"l":1.03,"n":1276,"o":1.06,"t":"2024-12-24T05:00:00Z","v":456501,"vw":1.048182},{"c":1.05,"h":1.07,"l":1.04,"n":2135,"o":1.05,"t":"2024-12-26T05:00:00Z","v":630701,"vw":1.056179},{"c":1.03,"h":1.08,"l":1.01,"n":2623,"o":1.06,"t":"2024-12-27T05:00:00Z","v":891861,"vw":1.040736},{"c":1.03,"h":1.03,"l":0.99,"n":2380,"o":1.03,"t":"2024-12-30T05:00:00Z","v":1130674,"vw":1.012966},{"c":1,"h":1.045,"l":0.9966,"n":2608,"o":1.03,"t":"2024-12-31T05:00:00Z","v":1283474,"vw":1.007156},{"c":1.02,"h":1.09,"l":1.02,"n":3051,"o":1.05,"t":"2025-01-02T05:00:00Z","v":1581225,"vw":1.050483},{"c":1.1,"h":1.11,"l":1.05,"n":3236,"o":1.08,"t":"2025-01-03T05:00:00Z","v":1167614,"vw":1.074148},{"c":1.09,"h":1.15,"l":1.06,"n":2337,"o":1.15,"t":"2025-01-06T05:00:00Z","v":1156447,"vw":1.086662},{"c":1.12,"h":1.14,"l":1.09,"n":2213,"o":1.12,"t":"2025-01-07T05:00:00Z","v":677499,"vw":1.117105},{"c":1.1,"h":1.145,"l":1.07,"n":1935,"o":1.14,"t":"2025-01-08T05:00:00Z","v":546802,"vw":1.101352},{"c":1.05,"h":1.09,"l":1.02,"n":2370,"o":1.08,"t":"2025-01-10T05:00:00Z","v":725763,"vw":1.043651},{"c":1.07,"h":1.1,"l":1,"n":3995,"o":1.04,"t":"2025-01-13T05:00:00Z","v":1355654,"vw":1.046493},{"c":1,"h":1.08,"l":1,"n":3180,"o":1.06,"t":"2025-01-14T05:00:00Z","v":842023,"vw":1.018482},{"c":1.01,"h":1.04,"l":0.9801,"n":2181,"o":1.03,"t":"2025-01-15T05:00:00Z","v":613828,"vw":1.005347},{"c":0.9863,"h":1.05,"l":0.9701,"n":2248,"o":1.04,"t":"2025-01-16T05:00:00Z","v":691213,"vw":1.001263},{"c":0.953,"h":1,"l":0.95,"n":3477,"o":0.9863,"t":"2025-01-17T05:00:00Z","v":1720505,"vw":0.965804},{"c":0.95,"h":1.01,"l":0.923,"n":4018,"o":0.9776,"t":"2025-01-21T05:00:00Z","v":5719888,"vw":0.936176},{"c":0.9836,"h":1,"l":0.95,"n":1795,"o":0.992,"t":"2025-01-22T05:00:00Z","v":854347,"vw":0.97144},{"c":0.9926,"h":1.011,"l":0.96,"n":1253,"o":1,"t":"2025-01-23T05:00:00Z","v":692345,"vw":0.993287},{"c":1.02,"h":1.05,"l":0.99,"n":1021,"o":1.02,"t":"2025-01-24T05:00:00Z","v":402432,"vw":1.018562},{"c":1,"h":1.05,"l":0.99,"n":1454,"o":1.04,"t":"2025-01-27T05:00:00Z","v":594533,"vw":1.018813},{"c":0.9805,"h":1.04,"l":0.925,"n":1774,"o":1,"t":"2025-01-28T05:00:00Z","v":1014151,"vw":0.958262},{"c":0.99,"h":1,"l":0.94,"n":931,"o":0.9773,"t":"2025-01-29T05:00:00Z","v":473719,"vw":0.962457},{"c":1.02,"h":1.02,"l":0.951,"n":1599,"o":0.99,"t":"2025-01-30T05:00:00Z","v":589039,"vw":0.987993},{"c":0.975,"h":1.01,"l":0.9333,"n":1967,"o":1,"t":"2025-01-31T05:00:00Z","v":1637071,"vw":0.961134},{"c":0.9654,"h":0.9949,"l":0.94,"n":1078,"o":0.9425,"t":"2025-02-03T05:00:00Z","v":354193,"vw":0.96497},{"c":0.95,"h":0.98,"l":0.94,"n":1791,"o":0.97,"t":"2025-02-04T05:00:00Z","v":520267,"vw":0.955187},{"c":0.9849,"h":0.99,"l":0.9387,"n":1084,"o":0.95,"t":"2025-02-05T05:00:00Z","v":662352,"vw":0.96402},{"c":0.9801,"h":1,"l":0.97,"n":1122,"o":0.9907,"t":"2025-02-06T05:00:00Z","v":391747,"vw":0.98694},{"c":0.9607,"h":1.02,"l":0.96,"n":1171,"o":0.992,"t":"2025-02-07T05:00:00Z","v":427829,"vw":0.988775},{"c":0.9601,"h":0.999,"l":0.95,"n":1243,"o":0.99,"t":"2025-02-10T05:00:00Z","v":419743,"vw":0.967934},{"c":0.9501,"h":0.9627,"l":0.93,"n":1099,"o":0.95,"t":"2025-02-11T05:00:00Z","v":311924,"vw":0.947107},{"c":0.938,"h":0.9699,"l":0.9204,"n":1420,"o":0.9501,"t":"2025-02-12T05:00:00Z","v":309302,"vw":0.940849},{"c":0.9567,"h":0.9684,"l":0.9289,"n":1210,"o":0.9304,"t":"2025-02-13T05:00:00Z","v":476684,"vw":0.945338},{"c":1,"h":1.05,"l":0.9669,"n":2573,"o":0.967,"t":"2025-02-14T05:00:00Z","v":908773,"vw":1.015043},{"c":1.09,"h":1.15,"l":1.03,"n":3224,"o":1.04,"t":"2025-02-18T05:00:00Z","v":1411041,"vw":1.106535},{"c":1.05,"h":1.1286,"l":1.03,"n":2796,"o":1.11,"t":"2025-02-19T05:00:00Z","v":1046993,"vw":1.059691},{"c":1.18,"h":1.19,"l":1.065,"n":4907,"o":1.09,"t":"2025-02-20T05:00:00Z","v":1820721,"vw":1.149335},{"c":1.27,"h":1.39,"l":1.2015,"n":4953,"o":1.205,"t":"2025-02-21T05:00:00Z","v":2132075,"vw":1.298786},{"c":1.2,"h":1.26,"l":1,"n":4135,"o":1.26,"t":"2025-02-24T05:00:00Z","v":1468249,"vw":1.155743},{"c":1.15,"h":1.32,"l":1.145,"n":2564,"o":1.18,"t":"2025-02-25T05:00:00Z","v":967328,"vw":1.205062},{"c":1.17,"h":1.19,"l":1.11,"n":2371,"o":1.19,"t":"2025-02-26T05:00:00Z","v":735658,"vw":1.153905},{"c":1.12,"h":1.21,"l":1.11,"n":2207,"o":1.18,"t":"2025-02-27T05:00:00Z","v":807007,"vw":1.160037},{"c":1.19,"h":1.19,"l":1.09,"n":2884,"o":1.11,"t":"2025-02-28T05:00:00Z","v":1119383,"vw":1.151303},{"c":1.16,"h":1.22,"l":1.15,"n":2271,"o":1.21,"t":"2025-03-03T05:00:00Z","v":708786,"vw":1.173728},{"c":1.17,"h":1.18,"l":1.1,"n":2050,"o":1.14,"t":"2025-03-04T05:00:00Z","v":725347,"vw":1.132578},{"c":1.17,"h":1.2,"l":1.15,"n":1525,"o":1.17,"t":"2025-03-05T05:00:00Z","v":570756,"vw":1.174851},{"c":1.15,"h":1.2,"l":1.12,"n":1679,"o":1.17,"t":"2025-03-06T05:00:00Z","v":601594,"vw":1.1526},{"c":1.15,"h":1.19,"l":1.13,"n":1306,"o":1.14,"t":"2025-03-07T05:00:00Z","v":358351,"vw":1.15375},{"c":1.09,"h":1.1499,"l":1.08,"n":2124,"o":1.14,"t":"2025-03-10T04:00:00Z","v":786568,"vw":1.116251},{"c":1.1,"h":1.12,"l":1.06,"n":2251,"o":1.09,"t":"2025-03-11T04:00:00Z","v":756153,"vw":1.083572},{"c":1.16,"h":1.16,"l":1.1,"n":1753,"o":1.15,"t":"2025-03-12T04:00:00Z","v":488497,"vw":1.129508},{"c":1.12,"h":1.18,"l":1.11,"n":1930,"o":1.14,"t":"2025-03-13T04:00:00Z","v":433025,"vw":1.141546},{"c":1.15,"h":1.17,"l":1.1,"n":1926,"o":1.12,"t":"2025-03-14T04:00:00Z","v":534219,"vw":1.13913},{"c":1.14,"h":1.17,"l":1.11,"n":2721,"o":1.16,"t":"2025-03-17T04:00:00Z","v":496588,"vw":1.140626},{"c":1.13,"h":1.15,"l":1.11,"n":1172,"o":1.15,"t":"2025-03-18T04:00:00Z","v":299144,"vw":1.12299},{"c":1.16,"h":1.16,"l":1.13,"n":1575,"o":1.14,"t":"2025-03-19T04:00:00Z","v":382072,"vw":1.145278},{"c":1.14,"h":1.17,"l":1.13,"n":1931,"o":1.15,"t":"2025-03-20T04:00:00Z","v":398286,"vw":1.14323},{"c":1.15,"h":1.16,"l":1.12,"n":1123,"o":1.13,"t":"2025-03-21T04:00:00Z","v":270566,"vw":1.1392},{"c":1.17,"h":1.18,"l":1.15,"n":2117,"o":1.16,"t":"2025-03-24T04:00:00Z","v":575337,"vw":1.170201},{"c":1.25,"h":1.35,"l":1.19,"n":3001,"o":1.19,"t":"2025-03-25T04:00:00Z","v":1149608,"vw":1.27543},{"c":1.2,"h":1.26,"l":1.18,"n":2223,"o":1.25,"t":"2025-03-26T04:00:00Z","v":667859,"vw":1.221004},{"c":1.24,"h":1.2593,"l":1.1913,"n":3024,"o":1.2,"t":"2025-03-27T04:00:00Z","v":591063,"vw":1.232429},{"c":1.2,"h":1.28,"l":1.18,"n":2084,"o":1.28,"t":"2025-03-28T04:00:00Z","v":653857,"vw":1.203012},{"c":1.09,"h":1.18,"l":1.08,"n":3160,"o":1.18,"t":"2025-03-31T04:00:00Z","v":1104855,"vw":1.12047},{"c":1.065,"h":1.14,"l":1.06,"n":2677,"o":1.12,"t":"2025-04-01T04:00:00Z","v":765185,"vw":1.102803},{"c":1.11,"h":1.15,"l":1.02,"n":3151,"o":1.05,"t":"2025-04-02T04:00:00Z","v":726344,"vw":1.107642},{"c":1.05,"h":1.09,"l":1.03,"n":2232,"o":1.07,"t":"2025-04-03T04:00:00Z","v":844044,"vw":1.050554},{"c":0.995,"h":1.06,"l":0.99,"n":2130,"o":1.02,"t":"2025-04-04T04:00:00Z","v":722508,"vw":1.013755},{"c":0.9432,"h":0.98,"l":0.9,"n":1759,"o":0.98,"t":"2025-04-07T04:00:00Z","v":769789,"vw":0.937789},{"c":0.895,"h":1.035,"l":0.88,"n":1911,"o":0.99,"t":"2025-04-08T04:00:00Z","v":815499,"vw":0.918363},{"c":0.9246,"h":0.9563,"l":0.8319,"n":2880,"o":0.9132,"t":"2025-04-09T04:00:00Z","v":1040187,"vw":0.895803},{"c":0.884,"h":0.99,"l":0.8619,"n":1995,"o":0.99,"t":"2025-04-10T04:00:00Z","v":563804,"vw":0.905482},{"c":0.9002,"h":0.9425,"l":0.86,"n":1974,"o":0.89,"t":"2025-04-11T04:00:00Z","v":540840,"vw":0.895506},{"c":0.9181,"h":0.9659,"l":0.9,"n":1326,"o":0.91,"t":"2025-04-14T04:00:00Z","v":382189,"vw":0.917001},{"c":0.988,"h":1,"l":0.91,"n":1185,"o":0.91,"t":"2025-04-15T04:00:00Z","v":443004,"vw":0.972557},{"c":0.9425,"h":1.01,"l":0.932,"n":1564,"o":1,"t":"2025-04-16T04:00:00Z","v":386216,"vw":0.964556},{"c":0.98,"h":0.989,"l":0.94,"n":1039,"o":0.94,"t":"2025-04-17T04:00:00Z","v":215990,"vw":0.96361},{"c":0.9891,"h":1.03,"l":0.96,"n":1383,"o":0.978,"t":"2025-04-21T04:00:00Z","v":488318,"vw":1.000742},{"c":1,"h":1.04,"l":0.9676,"n":1560,"o":1.01,"t":"2025-04-22T04:00:00Z","v":709146,"vw":1.002344},{"c":1.1,"h":1.13,"l":0.9982,"n":2649,"o":1.02,"t":"2025-04-23T04:00:00Z","v":1088077,"vw":1.060656},{"c":1.14,"h":1.155,"l":1.085,"n":2230,"o":1.1,"t":"2025-04-24T04:00:00Z","v":548631,"vw":1.12388},{"c":1.11,"h":1.2199,"l":1.095,"n":1622,"o":1.17,"t":"2025-04-25T04:00:00Z","v":423788,"vw":1.125031},{"c":1.12,"h":1.16,"l":1.07,"n":1772,"o":1.14,"t":"2025-04-28T04:00:00Z","v":374503,"vw":1.109791},{"c":1.28,"h":1.31,"l":1.11,"n":4287,"o":1.12,"t":"2025-04-29T04:00:00Z","v":1741657,"vw":1.220674},{"c":0.9901,"h":1.26,"l":0.9636,"n":19574,"o":1.25,"t":"2025-04-30T04:00:00Z","v":8877476,"vw":1.041915},{"c":1.17,"h":1.19,"l":1,"n":8307,"o":1.02,"t":"2025-05-01T04:00:00Z","v":2419774,"vw":1.115391},{"c":1.15,"h":1.22,"l":1.11,"n":8354,"o":1.15,"t":"2025-05-02T04:00:00Z","v":2161287,"vw":1.177499},{"c":1.12,"h":1.2,"l":1.12,"n":3422,"o":1.15,"t":"2025-05-05T04:00:00Z","v":1117576,"vw":1.154427},{"c":1.07,"h":1.1339,"l":1.04,"n":4164,"o":1.12,"t":"2025-05-06T04:00:00Z","v":1576485,"vw":1.084142},{"c":0.9853,"h":1.09,"l":0.9705,"n":3634,"o":1.09,"t":"2025-05-07T04:00:00Z","v":1117554,"vw":1.020523},{"c":1.02,"h":1.05,"l":0.95,"n":2499,"o":0.98,"t":"2025-05-08T04:00:00Z","v":794922,"vw":0.988109},{"c":1.01,"h":1.05,"l":0.9911,"n":2334,"o":1.01,"t":"2025-05-09T04:00:00Z","v":812554,"vw":1.019533},{"c":0.9867,"h":1.05,"l":0.97,"n":1732,"o":1.02,"t":"2025-05-12T04:00:00Z","v":692037,"vw":1.003705},{"c":0.9898,"h":1.02,"l":0.9602,"n":1459,"o":0.99,"t":"2025-05-13T04:00:00Z","v":570486,"vw":0.990927},{"c":0.9772,"h":1.02,"l":0.97,"n":1935,"o":1,"t":"2025-05-14T04:00:00Z","v":412754,"vw":0.980838},{"c":0.9957,"h":1.01,"l":0.951,"n":1814,"o":0.99,"t":"2025-05-15T04:00:00Z","v":528305,"vw":0.972666},{"c":0.961,"h":1.0029,"l":0.9501,"n":1362,"o":1,"t":"2025-05-16T04:00:00Z","v":729668,"vw":0.971339},{"c":0.9607,"h":0.9706,"l":0.9333,"n":1252,"o":0.96,"t":"2025-05-19T04:00:00Z","v":394874,"vw":0.951248},{"c":0.9736,"h":0.9796,"l":0.9371,"n":1557,"o":0.9517,"t":"2025-05-20T04:00:00Z","v":394942,"vw":0.955727},{"c":0.92,"h":0.972,"l":0.903,"n":2303,"o":0.9525,"t":"2025-05-21T04:00:00Z","v":813350,"vw":0.931937},{"c":0.9207,"h":0.9301,"l":0.901,"n":1096,"o":0.9135,"t":"2025-05-22T04:00:00Z","v":204394,"vw":0.917152},{"c":0.9176,"h":0.93,"l":0.9,"n":2152,"o":0.91,"t":"2025-05-23T04:00:00Z","v":446188,"vw":0.907645},{"c":0.89,"h":0.95,"l":0.8801,"n":1797,"o":0.92,"t":"2025-05-27T04:00:00Z","v":822036,"vw":0.903673},{"c":0.9102,"h":0.93,"l":0.888,"n":2169,"o":0.9022,"t":"2025-05-28T04:00:00Z","v":669811,"vw":0.906512},{"c":0.6801,"h":0.88,"l":0.561,"n":12945,"o":0.8,"t":"2025-05-29T04:00:00Z","v":9251605,"vw":0.698347},{"c":0.6599,"h":0.735,"l":0.625,"n":9409,"o":0.7,"t":"2025-05-30T04:00:00Z","v":4972311,"vw":0.678958},{"c":0.7,"h":0.7,"l":0.64,"n":4204,"o":0.68,"t":"2025-06-02T04:00:00Z","v":1463387,"vw":0.673725},{"c":0.7304,"h":0.732,"l":0.681,"n":2594,"o":0.71,"t":"2025-06-03T04:00:00Z","v":1222900,"vw":0.708636},{"c":0.775,"h":0.7755,"l":0.725,"n":3031,"o":0.7324,"t":"2025-06-04T04:00:00Z","v":1131866,"vw":0.753078},{"c":0.7729,"h":0.8734,"l":0.725,"n":52150,"o":0.85,"t":"2025-06-05T04:00:00Z","v":14785454,"vw":0.77651},{"c":0.7884,"h":0.82,"l":0.7599,"n":8845,"o":0.7618,"t":"2025-06-06T04:00:00Z","v":2465917,"vw":0.79314},{"c":0.8673,"h":0.8762,"l":0.796,"n":6184,"o":0.82,"t":"2025-06-09T04:00:00Z","v":2077112,"vw":0.838261},{"c":0.8853,"h":0.9135,"l":0.85,"n":4635,"o":0.87,"t":"2025-06-10T04:00:00Z","v":1410331,"vw":0.88284},{"c":0.87,"h":0.8999,"l":0.8585,"n":3382,"o":0.8883,"t":"2025-06-11T04:00:00Z","v":935112,"vw":0.875517},{"c":0.8439,"h":0.88,"l":0.825,"n":4061,"o":0.8703,"t":"2025-06-12T04:00:00Z","v":1050541,"vw":0.84685},{"c":0.8049,"h":0.86,"l":0.8005,"n":2678,"o":0.83,"t":"2025-06-13T04:00:00Z","v":962441,"vw":0.823075},{"c":0.8205,"h":0.8434,"l":0.805,"n":1899,"o":0.8343,"t":"2025-06-16T04:00:00Z","v":673287,"vw":0.820585},{"c":0.7675,"h":0.84,"l":0.75,"n":3150,"o":0.84,"t":"2025-06-17T04:00:00Z","v":1457457,"vw":0.77891},{"c":0.7464,"h":0.815,"l":0.7078,"n":3556,"o":0.8028,"t":"2025-06-18T04:00:00Z","v":1201911,"vw":0.74755},{"c":0.72,"h":0.7791,"l":0.72,"n":1739,"o":0.7601,"t":"2025-06-20T04:00:00Z","v":713973,"vw":0.73472},{"c":0.708,"h":0.7532,"l":0.677,"n":2824,"o":0.75,"t":"2025-06-23T04:00:00Z","v":1047583,"vw":0.698676},{"c":0.708,"h":0.7738,"l":0.6958,"n":44452,"o":0.7648,"t":"2025-06-24T04:00:00Z","v":14163802,"vw":0.725059},{"c":0.7013,"h":0.7388,"l":0.696,"n":3883,"o":0.72,"t":"2025-06-25T04:00:00Z","v":1249700,"vw":0.715093},{"c":0.7104,"h":0.75,"l":0.6833,"n":4083,"o":0.7,"t":"2025-06-26T04:00:00Z","v":1290664,"vw":0.712635},{"c":0.7,"h":0.7196,"l":0.6902,"n":1961,"o":0.7152,"t":"2025-06-27T04:00:00Z","v":775429,"vw":0.704145},{"c":0.6975,"h":0.727,"l":0.69,"n":2962,"o":0.72,"t":"2025-06-30T04:00:00Z","v":1555000,"vw":0.700787},{"c":0.6904,"h":0.74,"l":0.6896,"n":2350,"o":0.7199,"t":"2025-07-01T04:00:00Z","v":965432,"vw":0.700359},{"c":0.713,"h":0.72,"l":0.692,"n":1688,"o":0.7034,"t":"2025-07-02T04:00:00Z","v":784512,"vw":0.705323},{"c":0.7272,"h":0.746,"l":0.7,"n":1716,"o":0.7,"t":"2025-07-03T04:00:00Z","v":635541,"vw":0.723616},{"c":0.765,"h":0.7781,"l":0.734,"n":3163,"o":0.74,"t":"2025-07-07T04:00:00Z","v":1316876,"vw":0.763504},{"c":0.8292,"h":0.8318,"l":0.7619,"n":2543,"o":0.78,"t":"2025-07-08T04:00:00Z","v":1132710,"vw":0.801456},{"c":0.8058,"h":0.8295,"l":0.7803,"n":2441,"o":0.8295,"t":"2025-07-09T04:00:00Z","v":664747,"vw":0.806833},{"c":0.8378,"h":0.85,"l":0.7805,"n":2294,"o":0.82,"t":"2025-07-10T04:00:00Z","v":914165,"vw":0.82241},{"c":0.8301,"h":0.85,"l":0.8205,"n":1310,"o":0.84,"t":"2025-07-11T04:00:00Z","v":442446,"vw":0.834814},{"c":0.84,"h":0.8439,"l":0.81,"n":1479,"o":0.8427,"t":"2025-07-14T04:00:00Z","v":371602,"vw":0.828775},{"c":0.8331,"h":0.8599,"l":0.82,"n":1553,"o":0.85,"t":"2025-07-15T04:00:00Z","v":708465,"vw":0.840182},{"c":0.8958,"h":0.9199,"l":0.8357,"n":2259,"o":0.84,"t":"2025-07-16T04:00:00Z","v":786322,"vw":0.875945},{"c":0.93,"h":0.979,"l":0.8929,"n":4011,"o":0.895,"t":"2025-07-17T04:00:00Z","v":1293501,"vw":0.94197},{"c":0.964,"h":1,"l":0.9407,"n":4141,"o":0.98,"t":"2025-07-18T04:00:00Z","v":1824092,"vw":0.968217},{"c":0.9316,"h":1.035,"l":0.8958,"n":4934,"o":0.99,"t":"2025-07-21T04:00:00Z","v":2444921,"vw":0.950459},{"c":0.9361,"h":0.99,"l":0.9334,"n":2708,"o":0.98,"t":"2025-07-22T04:00:00Z","v":1120297,"vw":0.954489},{"c":0.997,"h":1.02,"l":0.9503,"n":3519,"o":0.97,"t":"2025-07-23T04:00:00Z","v":1420786,"vw":0.990014},{"c":1.07,"h":1.1,"l":0.99,"n":3458,"o":0.99,"t":"2025-07-24T04:00:00Z","v":1973890,"vw":1.060955},{"c":1.12,"h":1.13,"l":1.04,"n":2786,"o":1.08,"t":"2025-07-25T04:00:00Z","v":989078,"vw":1.087268},{"c":1.08,"h":1.18,"l":1.06,"n":3527,"o":1.14,"t":"2025-07-28T04:00:00Z","v":1287543,"vw":1.106553},{"c":0.9793,"h":1.1,"l":0.9426,"n":3509,"o":1.09,"t":"2025-07-29T04:00:00Z","v":1314413,"vw":0.99663},{"c":0.9615,"h":1,"l":0.95,"n":2368,"o":0.9981,"t":"2025-07-30T04:00:00Z","v":651045,"vw":0.975023},{"c":0.9401,"h":0.9798,"l":0.92,"n":1945,"o":0.96,"t":"2025-07-31T04:00:00Z","v":662579,"vw":0.952655},{"c":0.9315,"h":0.932,"l":0.8901,"n":1664,"o":0.9,"t":"2025-08-01T04:00:00Z","v":669913,"vw":0.916987},{"c":0.9782,"h":0.9796,"l":0.8931,"n":1429,"o":0.9239,"t":"2025-08-04T04:00:00Z","v":741141,"vw":0.932981},{"c":0.9811,"h":1.01,"l":0.9609,"n":1827,"o":0.98,"t":"2025-08-05T04:00:00Z","v":668349,"vw":0.985501},{"c":0.9794,"h":1,"l":0.9363,"n":1796,"o":0.9801,"t":"2025-08-06T04:00:00Z","v":708381,"vw":0.958514},{"c":0.9023,"h":0.985,"l":0.88,"n":3877,"o":0.975,"t":"2025-08-07T04:00:00Z","v":1748108,"vw":0.910509},{"c":0.8721,"h":0.9379,"l":0.83,"n":2643,"o":0.93,"t":"2025-08-08T04:00:00Z","v":1062718,"vw":0.865426},{"c":0.849,"h":0.8899,"l":0.8301,"n":2147,"o":0.8773,"t":"2025-08-11T04:00:00Z","v":898653,"vw":0.865737},{"c":0.8522,"h":0.866,"l":0.8205,"n":2806,"o":0.85,"t":"2025-08-12T04:00:00Z","v":1304378,"vw":0.840861},{"c":0.8293,"h":0.89,"l":0.8,"n":3180,"o":0.8675,"t":"2025-08-13T04:00:00Z","v":1394222,"vw":0.828018},{"c":0.9165,"h":0.94,"l":0.8001,"n":3511,"o":0.83,"t":"2025-08-14T04:00:00Z","v":1576779,"vw":0.876246},{"c":0.9014,"h":0.94,"l":0.88,"n":2719,"o":0.92,"t":"2025-08-15T04:00:00Z","v":1004511,"vw":0.902208},{"c":0.9785,"h":1,"l":0.9085,"n":2940,"o":0.9261,"t":"2025-08-18T04:00:00Z","v":1282918,"vw":0.951674},{"c":0.9126,"h":0.995,"l":0.8911,"n":2856,"o":0.9899,"t":"2025-08-19T04:00:00Z","v":1214815,"vw":0.924919},{"c":0.92,"h":0.9235,"l":0.8702,"n":2151,"o":0.92,"t":"2025-08-20T04:00:00Z","v":871041,"vw":0.891212},{"c":0.9449,"h":0.9449,"l":0.87,"n":2089,"o":0.9189,"t":"2025-08-21T04:00:00Z","v":839304,"vw":0.9015},{"c":0.95,"h":0.9638,"l":0.9303,"n":2778,"o":0.95,"t":"2025-08-22T04:00:00Z","v":1100450,"vw":0.949924},{"c":0.8768,"h":0.9599,"l":0.8753,"n":4499,"o":0.95,"t":"2025-08-25T04:00:00Z","v":1873253,"vw":0.904457},{"c":0.88,"h":0.9,"l":0.85,"n":2962,"o":0.88,"t":"2025-08-26T04:00:00Z","v":1246534,"vw":0.870198},{"c":0.8549,"h":0.89,"l":0.8549,"n":3197,"o":0.89,"t":"2025-08-27T04:00:00Z","v":1001351,"vw":0.870098},{"c":0.87,"h":0.88,"l":0.855,"n":1873,"o":0.868,"t":"2025-08-28T04:00:00Z","v":685738,"vw":0.869085},{"c":0.82,"h":0.8789,"l":0.81,"n":2684,"o":0.877,"t":"2025-08-29T04:00:00Z","v":1410697,"vw":0.839028},{"c":0.799,"h":0.8498,"l":0.787,"n":4303,"o":0.8213,"t":"2025-09-02T04:00:00Z","v":1867876,"vw":0.811677},{"c":0.8047,"h":0.8258,"l":0.77,"n":3931,"o":0.7996,"t":"2025-09-03T04:00:00Z","v":1734559,"vw":0.791855},{"c":0.77,"h":0.8047,"l":0.76,"n":2931,"o":0.8,"t":"2025-09-04T04:00:00Z","v":1282370,"vw":0.776613},{"c":0.761,"h":0.7865,"l":0.7388,"n":3349,"o":0.7728,"t":"2025-09-05T04:00:00Z","v":2053795,"vw":0.752122},{"c":0.8267,"h":0.84,"l":0.7761,"n":2530,"o":0.7761,"t":"2025-09-08T04:00:00Z","v":1270622,"vw":0.816148},{"c":0.8573,"h":0.8719,"l":0.8223,"n":2763,"o":0.85,"t":"2025-09-09T04:00:00Z","v":1155229,"vw":0.847208},{"c":0.872,"h":0.8914,"l":0.869,"n":2817,"o":0.87,"t":"2025-09-10T04:00:00Z","v":1006190,"vw":0.883254},{"c":0.852,"h":0.9,"l":0.83,"n":5757,"o":0.8874,"t":"2025-09-11T04:00:00Z","v":1686992,"vw":0.8554},{"c":0.7943,"h":0.888,"l":0.783,"n":6033,"o":0.8706,"t":"2025-09-12T04:00:00Z","v":2271745,"vw":0.808123},{"c":0.7732,"h":0.827,"l":0.752,"n":3892,"o":0.8028,"t":"2025-09-15T04:00:00Z","v":1829944,"vw":0.768019},{"c":0.815,"h":0.8198,"l":0.7742,"n":1783,"o":0.79,"t":"2025-09-16T04:00:00Z","v":765253,"vw":0.799252},{"c":0.8297,"h":0.84,"l":0.8,"n":1583,"o":0.805,"t":"2025-09-17T04:00:00Z","v":736903,"vw":0.816685},{"c":0.84,"h":0.85,"l":0.8211,"n":1822,"o":0.827,"t":"2025-09-18T04:00:00Z","v":624611,"vw":0.835589},{"c":0.845,"h":0.8558,"l":0.8224,"n":1684,"o":0.8421,"t":"2025-09-19T04:00:00Z","v":861057,"vw":0.839109},{"c":0.9088,"h":0.9098,"l":0.8561,"n":3988,"o":0.87,"t":"2025-09-22T04:00:00Z","v":1934802,"vw":0.886565},{"c":0.887,"h":0.9388,"l":0.8517,"n":3529,"o":0.9234,"t":"2025-09-23T04:00:00Z","v":1363833,"vw":0.890946},{"c":0.8791,"h":0.9028,"l":0.8516,"n":2358,"o":0.9,"t":"2025-09-24T04:00:00Z","v":1289306,"vw":0.872786},{"c":0.8983,"h":0.91,"l":0.8352,"n":3730,"o":0.87,"t":"2025-09-25T04:00:00Z","v":1823811,"vw":0.886955},{"c":0.9391,"h":0.9582,"l":0.8846,"n":2808,"o":0.91,"t":"2025-09-26T04:00:00Z","v":1788218,"vw":0.917582},{"c":0.9348,"h":1.12,"l":0.9208,"n":6351,"o":0.9727,"t":"2025-09-29T04:00:00Z","v":2764901,"vw":0.979401},{"c":0.8816,"h":0.9498,"l":0.846,"n":5061,"o":0.94,"t":"2025-09-30T04:00:00Z","v":1731728,"vw":0.877136},{"c":0.96,"h":0.96,"l":0.8621,"n":4025,"o":0.867,"t":"2025-10-01T04:00:00Z","v":1443191,"vw":0.92874},{"c":0.9633,"h":1.01,"l":0.95,"n":3979,"o":0.9837,"t":"2025-10-02T04:00:00Z","v":2047888,"vw":0.983379},{"c":0.9783,"h":0.99,"l":0.9338,"n":6571,"o":0.9529,"t":"2025-10-03T04:00:00Z","v":1706585,"vw":0.960249},{"c":0.94,"h":0.9977,"l":0.9264,"n":5589,"o":0.96,"t":"2025-10-06T04:00:00Z","v":2043328,"vw":0.945052},{"c":0.88,"h":0.977,"l":0.8606,"n":7296,"o":0.9596,"t":"2025-10-07T04:00:00Z","v":2483283,"vw":0.896223},{"c":0.8975,"h":0.9297,"l":0.8807,"n":5096,"o":0.9,"t":"2025-10-08T04:00:00Z","v":1376002,"vw":0.904441},{"c":0.92,"h":0.92,"l":0.8902,"n":4634,"o":0.9091,"t":"2025-10-09T04:00:00Z","v":1168954,"vw":0.903629},{"c":0.8985,"h":0.9298,"l":0.8613,"n":4758,"o":0.9226,"t":"2025-10-10T04:00:00Z","v":1716190,"vw":0.885479},{"c":0.8946,"h":0.9098,"l":0.88,"n":4057,"o":0.8986,"t":"2025-10-13T04:00:00Z","v":1278926,"vw":0.894127},{"c":0.8451,"h":0.8946,"l":0.84,"n":5234,"o":0.8946,"t":"2025-10-14T04:00:00Z","v":1629290,"vw":0.856328},{"c":0.8373,"h":0.8699,"l":0.8201,"n":4762,"o":0.85,"t":"2025-10-15T04:00:00Z","v":1209723,"vw":0.838796},{"c":0.8159,"h":0.85,"l":0.8031,"n":4862,"o":0.84,"t":"2025-10-16T04:00:00Z","v":1392069,"vw":0.821736},{"c":0.8003,"h":0.8176,"l":0.78,"n":3700,"o":0.8,"t":"2025-10-17T04:00:00Z","v":1569231,"vw":0.796721},{"c":0.8364,"h":0.86,"l":0.8058,"n":5134,"o":0.8101,"t":"2025-10-20T04:00:00Z","v":1173815,"vw":0.835873},{"c":0.8223,"h":0.8409,"l":0.8021,"n":5157,"o":0.83,"t":"2025-10-21T04:00:00Z","v":1418373,"vw":0.825828},{"c":0.7891,"h":0.825,"l":0.7806,"n":4215,"o":0.8221,"t":"2025-10-22T04:00:00Z","v":1735629,"vw":0.796394},{"c":0.7799,"h":0.8081,"l":0.76,"n":4285,"o":0.789,"t":"2025-10-23T04:00:00Z","v":1408512,"vw":0.777705},{"c":0.7675,"h":0.79,"l":0.76,"n":4067,"o":0.78,"t":"2025-10-24T04:00:00Z","v":1202141,"vw":0.772659},{"c":0.835,"h":0.8499,"l":0.7751,"n":5246,"o":0.7751,"t":"2025-10-27T04:00:00Z","v":1987311,"vw":0.811087},{"c":0.8399,"h":0.8699,"l":0.811,"n":3690,"o":0.85,"t":"2025-10-28T04:00:00Z","v":1557596,"vw":0.847735},{"c":0.7978,"h":0.8409,"l":0.7885,"n":3309,"o":0.8395,"t":"2025-10-29T04:00:00Z","v":1055673,"vw":0.809334},{"c":0.7842,"h":0.8188,"l":0.78,"n":3021,"o":0.8046,"t":"2025-10-30T04:00:00Z","v":694040,"vw":0.790599},{"c":0.7788,"h":0.7999,"l":0.775,"n":3420,"o":0.79,"t":"2025-10-31T04:00:00Z","v":872106,"vw":0.781926},{"c":0.7481,"h":0.7854,"l":0.7262,"n":6752,"o":0.7849,"t":"2025-11-03T05:00:00Z","v":2271642,"vw":0.746516},{"c":0.6911,"h":0.7626,"l":0.67,"n":4945,"o":0.7481,"t":"2025-11-04T05:00:00Z","v":1904352,"vw":0.71103},{"c":0.7229,"h":0.7388,"l":0.7001,"n":2759,"o":0.7001,"t":"2025-11-05T05:00:00Z","v":831123,"vw":0.718396},{"c":0.7012,"h":0.734,"l":0.693,"n":2539,"o":0.7304,"t":"2025-11-06T05:00:00Z","v":716849,"vw":0.703043},{"c":0.7186,"h":0.73,"l":0.6742,"n":3938,"o":0.7,"t":"2025-11-07T05:00:00Z","v":1140648,"vw":0.695647},{"c":0.7643,"h":0.7696,"l":0.7208,"n":2783,"o":0.75,"t":"2025-11-10T05:00:00Z","v":1108213,"vw":0.741476},{"c":0.7799,"h":0.78,"l":0.753,"n":2220,"o":0.76,"t":"2025-11-11T05:00:00Z","v":911779,"vw":0.770075},{"c":0.7599,"h":0.7899,"l":0.73,"n":2627,"o":0.7836,"t":"2025-11-12T05:00:00Z","v":960300,"vw":0.75945},{"c":0.7125,"h":0.78,"l":0.7,"n":3213,"o":0.78,"t":"2025-11-13T05:00:00Z","v":1397404,"vw":0.720386},{"c":0.7785,"h":0.7878,"l":0.7,"n":3921,"o":0.71,"t":"2025-11-14T05:00:00Z","v":1263645,"vw":0.749555},{"c":0.73,"h":0.78,"l":0.729,"n":4412,"o":0.78,"t":"2025-11-17T05:00:00Z","v":1329528,"vw":0.744557},{"c":0.76,"h":0.7775,"l":0.7298,"n":4611,"o":0.73,"t":"2025-11-18T05:00:00Z","v":1985945,"vw":0.757466},{"c":0.7133,"h":0.7529,"l":0.6999,"n":3885,"o":0.74,"t":"2025-11-19T05:00:00Z","v":1032272,"vw":0.715823},{"c":0.6875,"h":0.7499,"l":0.6726,"n":4684,"o":0.7216,"t":"2025-11-20T05:00:00Z","v":1880165,"vw":0.693522},{"c":0.6864,"h":0.7007,"l":0.68,"n":2146,"o":0.681,"t":"2025-11-21T05:00:00Z","v":608364,"vw":0.6891},{"c":0.69,"h":0.7,"l":0.68,"n":2618,"o":0.7,"t":"2025-11-24T05:00:00Z","v":1104193,"vw":0.687226},{"c":0.7065,"h":0.708,"l":0.6916,"n":2481,"o":0.7,"t":"2025-11-25T05:00:00Z","v":690719,"vw":0.701716},{"c":0.701,"h":0.727,"l":0.699,"n":3020,"o":0.71,"t":"2025-11-26T05:00:00Z","v":1068684,"vw":0.715759},{"c":0.7119,"h":0.715,"l":0.6861,"n":2485,"o":0.69,"t":"2025-11-28T05:00:00Z","v":943112,"vw":0.705077},{"c":0.679,"h":0.72,"l":0.6611,"n":4053,"o":0.71,"t":"2025-12-01T05:00:00Z","v":1528875,"vw":0.686805},{"c":0.652,"h":0.6958,"l":0.6465,"n":5154,"o":0.6837,"t":"2025-12-02T05:00:00Z","v":1418511,"vw":0.664863},{"c":0.65,"h":0.6807,"l":0.6366,"n":4411,"o":0.67,"t":"2025-12-03T05:00:00Z","v":1356365,"vw":0.650389},{"c":0.6883,"h":0.69,"l":0.63,"n":3927,"o":0.65,"t":"2025-12-04T05:00:00Z","v":1056219,"vw":0.67169},{"c":0.6646,"h":0.6942,"l":0.6618,"n":1994,"o":0.6883,"t":"2025-12-05T05:00:00Z","v":995133,"vw":0.681163},{"c":0.6695,"h":0.6999,"l":0.661,"n":3049,"o":0.6931,"t":"2025-12-08T05:00:00Z","v":729746,"vw":0.672274},{"c":0.6704,"h":0.6894,"l":0.66,"n":2897,"o":0.66,"t":"2025-12-09T05:00:00Z","v":1056531,"vw":0.678676},{"c":0.683,"h":0.6933,"l":0.6746,"n":2489,"o":0.6778,"t":"2025-12-10T05:00:00Z","v":819352,"vw":0.68269},{"c":0.656,"h":0.7,"l":0.6451,"n":6561,"o":0.7,"t":"2025-12-11T05:00:00Z","v":2200210,"vw":0.663707},{"c":0.6215,"h":0.6703,"l":0.62,"n":4241,"o":0.6703,"t":"2025-12-12T05:00:00Z","v":1723398,"vw":0.637686},{"c":0.6137,"h":0.6454,"l":0.5848,"n":5238,"o":0.635,"t":"2025-12-15T05:00:00Z","v":2342326,"vw":0.610199},{"c":0.6004,"h":0.629,"l":0.595,"n":6173,"o":0.61,"t":"2025-12-16T05:00:00Z","v":1498539,"vw":0.611963},{"c":0.58,"h":0.62,"l":0.5781,"n":3840,"o":0.61,"t":"2025-12-17T05:00:00Z","v":1410530,"vw":0.594602},{"c":0.5666,"h":0.6,"l":0.5649,"n":7249,"o":0.585,"t":"2025-12-18T05:00:00Z","v":2426316,"vw":0.576458},{"c":0.573,"h":0.5866,"l":0.5533,"n":5616,"o":0.56,"t":"2025-12-19T05:00:00Z","v":2348903,"vw":0.567145},{"c":0.6033,"h":0.6495,"l":0.583,"n":3931,"o":0.59,"t":"2025-12-22T05:00:00Z","v":1820448,"vw":0.621912},{"c":0.5741,"h":0.6154,"l":0.567,"n":3597,"o":0.6,"t":"2025-12-23T05:00:00Z","v":1224042,"vw":0.579968},{"c":0.5843,"h":0.5878,"l":0.561,"n":1832,"o":0.5747,"t":"2025-12-24T05:00:00Z","v":777054,"vw":0.576617},{"c":0.5613,"h":0.5974,"l":0.54,"n":3835,"o":0.5857,"t":"2025-12-26T05:00:00Z","v":1826086,"vw":0.556074},{"c":0.5213,"h":0.5649,"l":0.5165,"n":3321,"o":0.5649,"t":"2025-12-29T05:00:00Z","v":2123912,"vw":0.527589},{"c":0.5102,"h":0.52,"l":0.5062,"n":2627,"o":0.512,"t":"2025-12-30T05:00:00Z","v":1332278,"vw":0.514043},{"c":0.5337,"h":0.5401,"l":0.5092,"n":2579,"o":0.5194,"t":"2025-12-31T05:00:00Z","v":989210,"vw":0.523591},{"c":0.583,"h":0.5942,"l":0.5372,"n":4361,"o":0.556,"t":"2026-01-02T05:00:00Z","v":1389789,"vw":0.558189},{"c":0.6372,"h":0.6529,"l":0.6193,"n":4382,"o":0.6391,"t":"2026-01-05T05:00:00Z","v":1595609,"vw":0.639047},{"c":0.6235,"h":0.6836,"l":0.613,"n":3728,"o":0.672,"t":"2026-01-06T05:00:00Z","v":1474433,"vw":0.640719},{"c":0.69,"h":0.709,"l":0.64,"n":5653,"o":0.6435,"t":"2026-01-07T05:00:00Z","v":2852287,"vw":0.683788},{"c":0.6627,"h":0.7,"l":0.6546,"n":3306,"o":0.69,"t":"2026-01-08T05:00:00Z","v":1527987,"vw":0.682932},{"c":0.6649,"h":0.7169,"l":0.66,"n":4170,"o":0.662,"t":"2026-01-09T05:00:00Z","v":1755712,"vw":0.680993},{"c":0.6615,"h":0.698,"l":0.6417,"n":4244,"o":0.69,"t":"2026-01-12T05:00:00Z","v":1599106,"vw":0.664523},{"c":0.6773,"h":0.7096,"l":0.6522,"n":3159,"o":0.6758,"t":"2026-01-13T05:00:00Z","v":1845677,"vw":0.686372},{"c":0.65,"h":0.6871,"l":0.6298,"n":6408,"o":0.6634,"t":"2026-01-14T05:00:00Z","v":1784779,"vw":0.652712},{"c":0.6389,"h":0.6849,"l":0.6255,"n":2928,"o":0.6801,"t":"2026-01-15T05:00:00Z","v":1265313,"vw":0.649311},{"c":0.618,"h":0.6464,"l":0.6017,"n":3668,"o":0.6373,"t":"2026-01-16T05:00:00Z","v":1363515,"vw":0.619948},{"c":0.6447,"h":0.67,"l":0.5886,"n":4625,"o":0.63,"t":"2026-01-20T05:00:00Z","v":1935997,"vw":0.632387},{"c":0.6593,"h":0.692,"l":0.6447,"n":3780,"o":0.6514,"t":"2026-01-21T05:00:00Z","v":1196963,"vw":0.666244},{"c":0.6884,"h":0.7086,"l":0.6555,"n":3377,"o":0.6622,"t":"2026-01-22T05:00:00Z","v":1196836,"vw":0.688485},{"c":0.6873,"h":0.7,"l":0.671,"n":3048,"o":0.698,"t":"2026-01-23T05:00:00Z","v":1380373,"vw":0.692547},{"c":0.6923,"h":0.72,"l":0.675,"n":2585,"o":0.691,"t":"2026-01-26T05:00:00Z","v":745206,"vw":0.694182},{"c":0.6222,"h":0.69,"l":0.6,"n":6531,"o":0.6881,"t":"2026-01-27T05:00:00Z","v":3571555,"vw":0.625608},{"c":0.6094,"h":0.63,"l":0.6,"n":3246,"o":0.627,"t":"2026-01-28T05:00:00Z","v":1026452,"vw":0.609551},{"c":0.61,"h":0.614,"l":0.581,"n":2288,"o":0.5997,"t":"2026-01-29T05:00:00Z","v":1152431,"vw":0.600652},{"c":0.625,"h":0.6299,"l":0.6,"n":3712,"o":0.6127,"t":"2026-01-30T05:00:00Z","v":1109078,"vw":0.618901},{"c":0.6539,"h":0.6593,"l":0.61,"n":2864,"o":0.6222,"t":"2026-02-02T05:00:00Z","v":1072517,"vw":0.636295},{"c":0.6557,"h":0.694,"l":0.6279,"n":2601,"o":0.67,"t":"2026-02-03T05:00:00Z","v":939184,"vw":0.664445},{"c":0.6201,"h":0.6753,"l":0.6042,"n":2909,"o":0.6607,"t":"2026-02-04T05:00:00Z","v":830351,"vw":0.623998},{"c":0.589,"h":0.641,"l":0.5727,"n":3600,"o":0.63,"t":"2026-02-05T05:00:00Z","v":1238748,"vw":0.600907},{"c":0.62,"h":0.62,"l":0.5801,"n":2926,"o":0.5926,"t":"2026-02-06T05:00:00Z","v":1192032,"vw":0.602359},{"c":0.714,"h":0.72,"l":0.59,"n":4969,"o":0.6296,"t":"2026-02-09T05:00:00Z","v":3552283,"vw":0.67759},{"c":0.7947,"h":0.85,"l":0.716,"n":7536,"o":0.7194,"t":"2026-02-10T05:00:00Z","v":5389544,"vw":0.798512},{"c":0.7423,"h":0.84,"l":0.68,"n":5849,"o":0.8262,"t":"2026-02-11T05:00:00Z","v":3361125,"vw":0.735149},{"c":0.8701,"h":0.894,"l":0.7253,"n":8544,"o":0.7548,"t":"2026-02-12T05:00:00Z","v":5653633,"vw":0.817958},{"c":0.9125,"h":1.2,"l":0.91,"n":168500,"o":1.13,"t":"2026-02-13T05:00:00Z","v":64413471,"vw":1.087007},{"c":0.9173,"h":0.9599,"l":0.851,"n":14939,"o":0.9301,"t":"2026-02-17T05:00:00Z","v":6139589,"vw":0.889156},{"c":0.8771,"h":0.9199,"l":0.87,"n":6985,"o":0.9173,"t":"2026-02-18T05:00:00Z","v":2257063,"vw":0.885798},{"c":0.9747,"h":1.02,"l":0.8874,"n":8759,"o":0.9,"t":"2026-02-19T05:00:00Z","v":4672668,"vw":0.95794},{"c":0.94,"h":0.9601,"l":0.8981,"n":4586,"o":0.95,"t":"2026-02-20T05:00:00Z","v":2541869,"vw":0.925874},{"c":0.8653,"h":0.95,"l":0.8545,"n":4543,"o":0.924,"t":"2026-02-23T05:00:00Z","v":2795443,"vw":0.88641},{"c":0.8983,"h":0.9076,"l":0.8309,"n":6293,"o":0.85,"t":"2026-02-24T05:00:00Z","v":2359921,"vw":0.866397},{"c":0.9104,"h":0.938,"l":0.878,"n":4954,"o":0.902,"t":"2026-02-25T05:00:00Z","v":1623149,"vw":0.907959},{"c":0.9477,"h":0.9477,"l":0.9,"n":4351,"o":0.924,"t":"2026-02-26T05:00:00Z","v":1556118,"vw":0.926606},{"c":1.02,"h":1.0455,"l":0.943,"n":7918,"o":0.9477,"t":"2026-02-27T05:00:00Z","v":3783753,"vw":1.00332},{"c":1.06,"h":1.165,"l":0.9758,"n":15001,"o":0.9895,"t":"2026-03-02T05:00:00Z","v":7234547,"vw":1.094075},{"c":1.07,"h":1.15,"l":1.045,"n":7745,"o":1.06,"t":"2026-03-03T05:00:00Z","v":3004642,"vw":1.093531},{"c":1.17,"h":1.2,"l":1.06,"n":7348,"o":1.08,"t":"2026-03-04T05:00:00Z","v":3618718,"vw":1.143642},{"c":1.11,"h":1.2799,"l":1.11,"n":8531,"o":1.19,"t":"2026-03-05T05:00:00Z","v":4284681,"vw":1.193932},{"c":1.23,"h":1.25,"l":1.1,"n":7494,"o":1.1,"t":"2026-03-06T05:00:00Z","v":3353544,"vw":1.196007},{"c":1.25,"h":1.27,"l":1.18,"n":6384,"o":1.2,"t":"2026-03-09T04:00:00Z","v":1947209,"vw":1.221475},{"c":1.29,"h":1.375,"l":1.265,"n":10933,"o":1.28,"t":"2026-03-10T04:00:00Z","v":4453851,"vw":1.317701},{"c":1.45,"h":1.46,"l":1.29,"n":11826,"o":1.365,"t":"2026-03-11T04:00:00Z","v":5294862,"vw":1.397404},{"c":1.37,"h":1.51,"l":1.35,"n":13057,"o":1.5,"t":"2026-03-12T04:00:00Z","v":5205119,"vw":1.397734},{"c":1.17,"h":1.4,"l":1.16,"n":9651,"o":1.39,"t":"2026-03-13T04:00:00Z","v":5055866,"vw":1.232545},{"c":1.16,"h":1.26,"l":1.13,"n":5868,"o":1.18,"t":"2026-03-16T04:00:00Z","v":2295839,"vw":1.173354},{"c":1.2,"h":1.215,"l":1.11,"n":5311,"o":1.15,"t":"2026-03-17T04:00:00Z","v":2829936,"vw":1.16793},{"c":1.15,"h":1.21,"l":1.15,"n":3605,"o":1.2,"t":"2026-03-18T04:00:00Z","v":1202994,"vw":1.173343},{"c":1.16,"h":1.18,"l":1.11,"n":5117,"o":1.13,"t":"2026-03-19T04:00:00Z","v":1438188,"vw":1.144224},{"c":1.1,"h":1.16,"l":1.07,"n":4802,"o":1.15,"t":"2026-03-20T04:00:00Z","v":2024351,"vw":1.110712},{"c":1.17,"h":1.2,"l":1.12,"n":3701,"o":1.125,"t":"2026-03-23T04:00:00Z","v":1823645,"vw":1.165729},{"c":1.25,"h":1.29,"l":1.19,"n":5601,"o":1.19,"t":"2026-03-24T04:00:00Z","v":2492648,"vw":1.253323},{"c":1.32,"h":1.35,"l":1.26,"n":5756,"o":1.26,"t":"2026-03-25T04:00:00Z","v":1999425,"vw":1.318669},{"c":1.26,"h":1.31,"l":1.23,"n":6856,"o":1.3,"t":"2026-03-26T04:00:00Z","v":1588897,"vw":1.265581},{"c":1.09,"h":1.28,"l":1.09,"n":9465,"o":1.26,"t":"2026-03-27T04:00:00Z","v":3376878,"vw":1.150605},{"c":1.03,"h":1.15,"l":1.03,"n":5152,"o":1.1,"t":"2026-03-30T04:00:00Z","v":2014160,"vw":1.077886},{"c":1.11,"h":1.13,"l":1.06,"n":5241,"o":1.07,"t":"2026-03-31T04:00:00Z","v":1638336,"vw":1.101205},{"c":1.15,"h":1.21,"l":1.13,"n":5475,"o":1.13,"t":"2026-04-01T04:00:00Z","v":1844466,"vw":1.170715},{"c":1.16,"h":1.16,"l":1.1,"n":3820,"o":1.11,"t":"2026-04-02T04:00:00Z","v":808642,"vw":1.133589},{"c":1.17,"h":1.23,"l":1.14,"n":6614,"o":1.15,"t":"2026-04-06T04:00:00Z","v":1715932,"vw":1.195906},{"c":1.19,"h":1.24,"l":1.13,"n":7909,"o":1.178,"t":"2026-04-07T04:00:00Z","v":2445940,"vw":1.201761},{"c":1.19,"h":1.25,"l":1.18,"n":5117,"o":1.22,"t":"2026-04-08T04:00:00Z","v":1309903,"vw":1.209103},{"c":1.29,"h":1.3,"l":1.18,"n":4418,"o":1.19,"t":"2026-04-09T04:00:00Z","v":1578205,"vw":1.257046},{"c":1.17,"h":1.31,"l":1.16,"n":6034,"o":1.31,"t":"2026-04-10T04:00:00Z","v":1998027,"vw":1.193015},{"c":1.22,"h":1.34,"l":1.17,"n":5703,"o":1.17,"t":"2026-04-13T04:00:00Z","v":2400227,"vw":1.254712},{"c":1.18,"h":1.295,"l":1.17,"n":6148,"o":1.248,"t":"2026-04-14T04:00:00Z","v":2877468,"vw":1.21713},{"c":1.11,"h":1.13,"l":1.05,"n":7499,"o":1.08,"t":"2026-04-15T04:00:00Z","v":3547674,"vw":1.102098},{"c":1,"h":1.115,"l":0.956,"n":10006,"o":1.1,"t":"2026-04-16T04:00:00Z","v":6805074,"vw":1.022252},{"c":1,"h":1.0599,"l":0.97,"n":5871,"o":1,"t":"2026-04-17T04:00:00Z","v":3309504,"vw":1.013866},{"c":0.955,"h":1.006,"l":0.92,"n":9577,"o":0.987,"t":"2026-04-20T04:00:00Z","v":5910765,"vw":0.959603},{"c":0.9009,"h":0.999,"l":0.9,"n":5236,"o":0.9826,"t":"2026-04-21T04:00:00Z","v":2395892,"vw":0.933145},{"c":0.9,"h":0.9346,"l":0.8997,"n":4589,"o":0.9,"t":"2026-04-22T04:00:00Z","v":2617050,"vw":0.913426},{"c":0.9183,"h":0.9315,"l":0.8533,"n":15130,"o":0.9,"t":"2026-04-23T04:00:00Z","v":5809419,"vw":0.895196},{"c":0.8801,"h":0.9205,"l":0.87,"n":12823,"o":0.9,"t":"2026-04-24T04:00:00Z","v":3893486,"vw":0.893154},{"c":9.98,"h":10.2986,"l":8.5001,"n":6291,"o":8.64,"t":"2026-04-27T04:00:00Z","v":409828,"vw":9.52129},{"c":10.75,"h":10.91,"l":9.58,"n":5905,"o":9.58,"t":"2026-04-28T04:00:00Z","v":376024,"vw":10.325489},{"c":10.03,"h":10.7499,"l":9.98,"n":5810,"o":10.55,"t":"2026-04-29T04:00:00Z","v":360848,"vw":10.182271},{"c":9.62,"h":10.21,"l":9.0501,"n":5794,"o":10.15,"t":"2026-04-30T04:00:00Z","v":443199,"vw":9.418704},{"c":9.65,"h":9.81,"l":9.25,"n":3129,"o":9.57,"t":"2026-05-01T04:00:00Z","v":185118,"vw":9.513521},{"c":10.62,"h":10.6999,"l":9.72,"n":4482,"o":9.76,"t":"2026-05-04T04:00:00Z","v":336519,"vw":10.207514},{"c":11.28,"h":11.29,"l":10.12,"n":4378,"o":10.62,"t":"2026-05-05T04:00:00Z","v":274434,"vw":10.915558},{"c":11.02,"h":11.33,"l":10.41,"n":5475,"o":11.21,"t":"2026-05-06T04:00:00Z","v":462244,"vw":10.757873},{"c":11.75,"h":11.84,"l":10.46,"n":4809,"o":10.92,"t":"2026-05-07T04:00:00Z","v":361193,"vw":11.077582},{"c":11.63,"h":12.0871,"l":11.25,"n":4323,"o":11.64,"t":"2026-05-08T04:00:00Z","v":221558,"vw":11.676646},{"c":12,"h":12.25,"l":11.45,"n":4858,"o":11.62,"t":"2026-05-11T04:00:00Z","v":239417,"vw":11.886853},{"c":11.9,"h":12.1,"l":11.4539,"n":2854,"o":11.99,"t":"2026-05-12T04:00:00Z","v":155058,"vw":11.775952},{"c":12.95,"h":13.3037,"l":11.3,"n":5195,"o":11.51,"t":"2026-05-13T04:00:00Z","v":461964,"vw":12.615318},{"c":12.655,"h":13.188,"l":12.23,"n":3043,"o":13,"t":"2026-05-14T04:00:00Z","v":213579,"vw":12.589191},{"c":12.08,"h":12.5679,"l":11.65,"n":2426,"o":12.36,"t":"2026-05-15T04:00:00Z","v":161769,"vw":12.063452},{"c":11.66,"h":12.105,"l":11.4,"n":2279,"o":12.1,"t":"2026-05-18T04:00:00Z","v":121589,"vw":11.693773},{"c":11.6,"h":11.8299,"l":11.25,"n":2197,"o":11.77,"t":"2026-05-19T04:00:00Z","v":137328,"vw":11.619038},{"c":11.55,"h":11.72,"l":10.9,"n":2242,"o":11.68,"t":"2026-05-20T04:00:00Z","v":204971,"vw":11.145728},{"c":12.3,"h":12.49,"l":10.87,"n":2658,"o":11.36,"t":"2026-05-21T04:00:00Z","v":262598,"vw":11.753584},{"c":13.05,"h":13.8,"l":12.48,"n":4447,"o":12.5,"t":"2026-05-22T04:00:00Z","v":327058,"vw":13.108233},{"c":12.97,"h":13.7,"l":12.655,"n":3401,"o":13.25,"t":"2026-05-26T04:00:00Z","v":248026,"vw":12.961226},{"c":14,"h":14.69,"l":12.08,"n":4811,"o":12.51,"t":"2026-05-27T04:00:00Z","v":395636,"vw":13.963708},{"c":14.97,"h":15.3999,"l":13.91,"n":5015,"o":13.93,"t":"2026-05-28T04:00:00Z","v":379149,"vw":14.71808},{"c":14.96,"h":15.77,"l":14.755,"n":4014,"o":15.1,"t":"2026-05-29T04:00:00Z","v":366606,"vw":15.172993},{"c":15.13,"h":15.4,"l":14.65,"n":2634,"o":15.1,"t":"2026-06-01T04:00:00Z","v":171520,"vw":15.035795},{"c":14.64,"h":15.15,"l":14.22,"n":3666,"o":15.15,"t":"2026-06-02T04:00:00Z","v":248393,"vw":14.685343},{"c":14.17,"h":15.15,"l":13.92,"n":3428,"o":14.53,"t":"2026-06-03T04:00:00Z","v":252415,"vw":14.433957},{"c":14.43,"h":15.24,"l":13.8,"n":3432,"o":13.92,"t":"2026-06-04T04:00:00Z","v":207347,"vw":14.704793},{"c":12.77,"h":14.37,"l":12.6,"n":3614,"o":14.37,"t":"2026-06-05T04:00:00Z","v":261385,"vw":13.247193},{"c":12.06,"h":13,"l":12,"n":3606,"o":12.82,"t":"2026-06-08T04:00:00Z","v":201849,"vw":12.320927},{"c":12.26,"h":13.07,"l":11.7,"n":3059,"o":12.4,"t":"2026-06-09T04:00:00Z","v":254606,"vw":12.470484},{"c":11.71,"h":12.72,"l":11.6147,"n":2865,"o":12.03,"t":"2026-06-10T04:00:00Z","v":190280,"vw":12.034349},{"c":13.07,"h":13.405,"l":11.55,"n":4252,"o":11.62,"t":"2026-06-11T04:00:00Z","v":361057,"vw":12.891295},{"c":13.86,"h":14.31,"l":12.75,"n":4095,"o":13.03,"t":"2026-06-12T04:00:00Z","v":195664,"vw":13.879761},{"c":14.01,"h":14.3953,"l":13.51,"n":3009,"o":13.96,"t":"2026-06-15T04:00:00Z","v":139106,"vw":13.973482},{"c":13.71,"h":14.2384,"l":13.5,"n":1726,"o":14.13,"t":"2026-06-16T04:00:00Z","v":118873,"vw":13.81073},{"c":14.2,"h":14.59,"l":13.5009,"n":2025,"o":13.79,"t":"2026-06-17T04:00:00Z","v":129835,"vw":14.218207},{"c":14.2,"h":14.48,"l":13.71,"n":2401,"o":14,"t":"2026-06-18T04:00:00Z","v":263760,"vw":14.179189},{"c":14.75,"h":15.35,"l":14.2001,"n":4150,"o":14.25,"t":"2026-06-22T04:00:00Z","v":302519,"vw":14.868851},{"c":15.07,"h":15.41,"l":14.1201,"n":3569,"o":14.48,"t":"2026-06-23T04:00:00Z","v":224494,"vw":14.977533},{"c":14.71,"h":15.45,"l":14.39,"n":3622,"o":15.16,"t":"2026-06-24T04:00:00Z","v":225731,"vw":14.74046},{"c":15.07,"h":15.38,"l":14.45,"n":3119,"o":14.81,"t":"2026-06-25T04:00:00Z","v":152195,"vw":14.913242},{"c":15.3,"h":15.84,"l":14.87,"n":2504,"o":14.97,"t":"2026-06-26T04:00:00Z","v":235521,"vw":15.276005},{"c":15.41,"h":15.78,"l":14.98,"n":3487,"o":15.2,"t":"2026-06-29T04:00:00Z","v":358189,"vw":15.454277},{"c":15.37,"h":15.69,"l":15.27,"n":2546,"o":15.63,"t":"2026-06-30T04:00:00Z","v":136445,"vw":15.418648},{"c":14.81,"h":15.42,"l":14.77,"n":1829,"o":15.21,"t":"2026-07-01T04:00:00Z","v":100997,"vw":14.947271},{"c":14.8,"h":15.5,"l":14.5,"n":2820,"o":14.96,"t":"2026-07-02T04:00:00Z","v":130195,"vw":14.785412},{"c":14.86,"h":15.2,"l":14.6871,"n":3162,"o":14.78,"t":"2026-07-06T04:00:00Z","v":87794,"vw":14.882741},{"c":15.36,"h":15.68,"l":14.47,"n":4837,"o":14.88,"t":"2026-07-07T04:00:00Z","v":262801,"vw":15.378339},{"c":14.77,"h":15.44,"l":14.48,"n":2792,"o":15.26,"t":"2026-07-08T04:00:00Z","v":134343,"vw":14.780159},{"c":14.78,"h":15.44,"l":14.6098,"n":2045,"o":14.94,"t":"2026-07-09T04:00:00Z","v":122210,"vw":14.859538},{"c":14.77,"h":15,"l":14.13,"n":2579,"o":14.82,"t":"2026-07-10T04:00:00Z","v":131848,"vw":14.576595},{"c":14.64,"h":14.87,"l":14.19,"n":2547,"o":14.74,"t":"2026-07-13T04:00:00Z","v":251938,"vw":14.598607},{"c":14.69,"h":15.54,"l":14.54,"n":2941,"o":14.56,"t":"2026-07-14T04:00:00Z","v":176223,"vw":15.00033},{"c":15.1,"h":15.25,"l":14.5,"n":2114,"o":14.84,"t":"2026-07-15T04:00:00Z","v":115468,"vw":14.899262},{"c":15.03,"h":15.16,"l":14.33,"n":3426,"o":14.89,"t":"2026-07-16T04:00:00Z","v":218979,"vw":14.854834},{"c":15.16,"h":15.84,"l":14.6,"n":2572,"o":14.8,"t":"2026-07-17T04:00:00Z","v":214614,"vw":15.380186},{"c":15,"h":15.778,"l":14.91,"n":2259,"o":15.12,"t":"2026-07-20T04:00:00Z","v":105778,"vw":15.250575},{"c":15.15,"h":15.4,"l":14.92,"n":1318,"o":15,"t":"2026-07-21T04:00:00Z","v":65331,"vw":15.13428},{"c":15.11,"h":15.12,"l":14.27,"n":2371,"o":15.1,"t":"2026-07-22T04:00:00Z","v":191341,"vw":14.691495},{"c":14.28,"h":15.28,"l":14.26,"n":2346,"o":14.82,"t":"2026-07-23T04:00:00Z","v":238967,"vw":14.694553},{"c":13.39,"h":14.38,"l":13.2,"n":2421,"o":14.38,"t":"2026-07-24T04:00:00Z","v":155904,"vw":13.636487},{"c":13.81,"h":14.185,"l":13.18,"n":2767,"o":13.36,"t":"2026-07-27T04:00:00Z","v":114759,"vw":13.837736},{"c":13.34,"h":13.7949,"l":12.7267,"n":2378,"o":13.73,"t":"2026-07-28T04:00:00Z","v":103571,"vw":13.148812},{"c":13.05,"h":13.49,"l":12.7925,"n":2567,"o":13.25,"t":"2026-07-29T04:00:00Z","v":92090,"vw":13.013615},{"c":13.99,"h":14.21,"l":13,"n":1805,"o":13,"t":"2026-07-30T04:00:00Z","v":66985,"vw":13.757733},{"c":13.97,"h":14.175,"l":13.43,"n":1766,"o":14.03,"t":"2026-07-31T04:00:00Z","v":146016,"vw":13.932526},{"c":14.1,"h":14.355,"l":13.68,"n":2795,"o":14.1,"t":"2026-08-03T04:00:00Z","v":169668,"vw":13.986112},{"c":14.05,"h":14.69,"l":13.79,"n":3860,"o":14.28,"t":"2026-08-04T04:00:00Z","v":249725,"vw":14.127984},{"c":14.01,"h":14.65,"l":13.69,"n":4600,"o":14.18,"t":"2026-08-05T04:00:00Z","v":276549,"vw":13.983112},{"c":14.54,"h":14.835,"l":13.86,"n":2121,"o":14.01,"t":"2026-08-06T04:00:00Z","v":145967,"vw":14.449154},{"c":14.3,"h":15.63,"l":14.27,"n":2858,"o":14.68,"t":"2026-08-07T04:00:00Z","v":175628,"vw":14.988948},{"c":14.1,"h":14.54,"l":13.93,"n":2019,"o":14.23,"t":"2026-08-10T04:00:00Z","v":113735,"vw":14.152507},{"c":15.48,"h":15.5,"l":13.79,"n":2961,"o":14.23,"t":"2026-08-11T04:00:00Z","v":169866,"vw":14.884824},{"c":15.93,"h":16.6,"l":15.15,"n":3375,"o":15.4,"t":"2026-08-12T04:00:00Z","v":299415,"vw":15.833435},{"c":16.58,"h":16.8624,"l":15.7,"n":3490,"o":16.07,"t":"2026-08-13T04:00:00Z","v":162837,"vw":16.45794},{"c":16.06,"h":16.8399,"l":15.86,"n":2091,"o":16.6,"t":"2026-08-14T04:00:00Z","v":79701,"vw":16.225431},{"c":16.03,"h":16.7,"l":15.5,"n":2049,"o":15.84,"t":"2026-08-17T04:00:00Z","v":160309,"vw":16.069598},{"c":16.9,"h":17.17,"l":15.88,"n":3406,"o":15.88,"t":"2026-08-18T04:00:00Z","v":255566,"vw":16.585517},{"c":16.45,"h":17.43,"l":16.26,"n":3197,"o":16.93,"t":"2026-08-19T04:00:00Z","v":153982,"vw":16.705313},{"c":16.1,"h":16.67,"l":15.92,"n":3010,"o":16.39,"t":"2026-08-20T04:00:00Z","v":200132,"vw":16.192162},{"c":16.5,"h":16.83,"l":16.2,"n":3025,"o":16.22,"t":"2026-08-21T04:00:00Z","v":146009,"vw":16.465962},{"c":16.46,"h":16.83,"l":16.06,"n":2489,"o":16.48,"t":"2026-08-24T04:00:00Z","v":139033,"vw":16.574907},{"c":16.42,"h":17.18,"l":16.15,"n":2886,"o":16.5,"t":"2026-08-25T04:00:00Z","v":231096,"vw":16.573332},{"c":16.49,"h":16.66,"l":15.8,"n":2588,"o":16.34,"t":"2026-08-26T04:00:00Z","v":240810,"vw":16.290002},{"c":16.3,"h":16.7,"l":16.0966,"n":2704,"o":16.49,"t":"2026-08-27T04:00:00Z","v":162864,"vw":16.44027},{"c":15.4,"h":16.3,"l":15,"n":3296,"o":16.21,"t":"2026-08-28T04:00:00Z","v":357963,"vw":15.534428},{"c":15.8,"h":16,"l":15.19,"n":2325,"o":15.39,"t":"2026-08-31T04:00:00Z","v":124891,"vw":15.684185},{"c":14.58,"h":16.1,"l":14.58,"n":4711,"o":16.05,"t":"2026-09-01T04:00:00Z","v":230061,"vw":15.119275},{"c":14.24,"h":15.22,"l":14.1,"n":4592,"o":14.7,"t":"2026-09-02T04:00:00Z","v":224672,"vw":14.438775},{"c":12.76,"h":14.92,"l":11.56,"n":8719,"o":14.24,"t":"2026-09-03T04:00:00Z","v":841152,"vw":12.828966},{"c":13.11,"h":13.165,"l":12.44,"n":4633,"o":12.77,"t":"2026-09-04T04:00:00Z","v":419780,"vw":12.766404},{"c":12.74,"h":13.28,"l":12.35,"n":4207,"o":12.93,"t":"2026-09-08T04:00:00Z","v":405183,"vw":12.846257},{"c":12.19,"h":12.99,"l":11.99,"n":4116,"o":12.72,"t":"2026-09-09T04:00:00Z","v":352167,"vw":12.331285},{"c":11.84,"h":12.32,"l":11.73,"n":3812,"o":12.05,"t":"2026-09-10T04:00:00Z","v":295032,"vw":11.89912},{"c":11.42,"h":11.945,"l":11.24,"n":3585,"o":11.93,"t":"2026-09-11T04:00:00Z","v":332019,"vw":11.438961},{"c":11.23,"h":11.459,"l":11.04,"n":4248,"o":11.43,"t":"2026-09-14T04:00:00Z","v":253101,"vw":11.247036},{"c":10.37,"h":11.27,"l":10.3,"n":4159,"o":11.19,"t":"2026-09-15T04:00:00Z","v":287872,"vw":10.600362},{"c":10.12,"h":10.629,"l":10.03,"n":3784,"o":10.5,"t":"2026-09-16T04:00:00Z","v":229198,"vw":10.25981},{"c":10.35,"h":10.5,"l":10.1,"n":5691,"o":10.38,"t":"2026-09-17T04:00:00Z","v":576331,"vw":10.272079},{"c":10.62,"h":10.74,"l":10.21,"n":4514,"o":10.3,"t":"2026-09-18T04:00:00Z","v":403653,"vw":10.461776},{"c":10.83,"h":11.07,"l":10.47,"n":4725,"o":10.86,"t":"2026-09-21T04:00:00Z","v":466754,"vw":10.713776},{"c":10.84,"h":11.28,"l":10.76,"n":6661,"o":10.95,"t":"2026-09-22T04:00:00Z","v":422561,"vw":10.999657},{"c":9.37,"h":11.1164,"l":9.36,"n":9572,"o":10.85,"t":"2026-09-23T04:00:00Z","v":661249,"vw":9.800131},{"c":9.32,"h":9.535,"l":9.09,"n":5336,"o":9.32,"t":"2026-09-24T04:00:00Z","v":448022,"vw":9.231194},{"c":9.345,"h":9.5,"l":9.12,"n":3076,"o":9.42,"t":"2026-09-25T04:00:00Z","v":315627,"vw":9.267113},{"c":9.51,"h":9.935,"l":9.09,"n":4094,"o":9.32,"t":"2026-09-28T04:00:00Z","v":659175,"vw":9.475653},{"c":8.91,"h":9.63,"l":8.87,"n":4088,"o":9.6,"t":"2026-09-29T04:00:00Z","v":435130,"vw":9.137528},{"c":9.3,"h":9.44,"l":8.74,"n":7079,"o":9,"t":"2026-09-30T04:00:00Z","v":448519,"vw":9.105711},{"c":8.64,"h":9.4666,"l":8.6,"n":6821,"o":9.3,"t":"2026-10-01T04:00:00Z","v":559818,"vw":8.823823},{"c":7.96,"h":8.87,"l":7.755,"n":6295,"o":8.69,"t":"2026-10-02T04:00:00Z","v":723293,"vw":8.083288},{"c":8.07,"h":8.17,"l":7.7,"n":3808,"o":8,"t":"2026-10-05T04:00:00Z","v":491290,"vw":7.987935},{"c":7.82,"h":8.1699,"l":7.77,"n":4966,"o":8.13,"t":"2026-10-06T04:00:00Z","v":347919,"vw":7.879106},{"c":7.63,"h":7.8992,"l":7.49,"n":4979,"o":7.8,"t":"2026-10-07T04:00:00Z","v":380448,"vw":7.686902},{"c":7.56,"h":7.65,"l":7.25,"n":4532,"o":7.65,"t":"2026-10-08T04:00:00Z","v":589770,"vw":7.468085},{"c":8.19,"h":8.6,"l":7.47,"n":6735,"o":7.63,"t":"2026-10-09T04:00:00Z","v":512201,"vw":8.153867},{"c":7.95,"h":8.444,"l":7.92,"n":1976,"o":8.19,"t":"2026-10-12T04:00:00Z","v":152269,"vw":8.055418},{"c":6.89,"h":8.14,"l":6.825,"n":5365,"o":7.96,"t":"2026-10-13T04:00:00Z","v":572991,"vw":7.101624},{"c":6.66,"h":7.035,"l":6.35,"n":4853,"o":6.78,"t":"2026-10-14T04:00:00Z","v":438089,"vw":6.572002},{"c":7.1,"h":7.14,"l":6.59,"n":3836,"o":6.64,"t":"2026-10-15T04:00:00Z","v":285145,"vw":6.977456},{"c":6.97,"h":7.92,"l":6.8,"n":6200,"o":7.1,"t":"2026-10-16T04:00:00Z","v":366859,"vw":6.98418},{"c":6.99,"h":7.285,"l":6.81,"n":5051,"o":6.97,"t":"2026-10-19T04:00:00Z","v":319823,"vw":6.970374},{"c":7.41,"h":7.64,"l":6.95,"n":8131,"o":6.99,"t":"2026-10-20T04:00:00Z","v":429684,"vw":7.432387},{"c":7.48,"h":7.8499,"l":7.41,"n":6504,"o":7.44,"t":"2026-10-21T04:00:00Z","v":329888,"vw":7.563541},{"c":7.22,"h":7.6996,"l":7.16,"n":7338,"o":7.5,"t":"2026-10-22T04:00:00Z","v":473281,"vw":7.321491}],"volatilityBars":[{"c":10.99,"h":11.1824,"l":10.95,"n":34,"o":10.95,"t":"2026-09-22T13:30:00Z","v":4753,"vw":11.022417},{"c":11.2,"h":11.22,"l":10.945,"n":44,"o":10.945,"t":"2026-09-22T13:45:00Z","v":3150,"vw":11.066967},{"c":11.09,"h":11.28,"l":11.07,"n":181,"o":11.18,"t":"2026-09-22T14:00:00Z","v":25912,"vw":11.223107},{"c":10.94,"h":11.28,"l":10.93,"n":402,"o":11.08,"t":"2026-09-22T14:15:00Z","v":23824,"vw":11.090185},{"c":10.975,"h":11.08,"l":10.89,"n":130,"o":10.98,"t":"2026-09-22T14:30:00Z","v":12301,"vw":10.993474},{"c":11.07,"h":11.1299,"l":10.975,"n":147,"o":10.975,"t":"2026-09-22T14:45:00Z","v":12078,"vw":11.029175},{"c":11.12,"h":11.12,"l":10.99,"n":180,"o":10.99,"t":"2026-09-22T15:00:00Z","v":4884,"vw":11.0469},{"c":11.07,"h":11.19,"l":11.045,"n":240,"o":11.095,"t":"2026-09-22T15:15:00Z","v":11361,"vw":11.099652},{"c":11.04,"h":11.08,"l":10.99,"n":201,"o":11.07,"t":"2026-09-22T15:30:00Z","v":11677,"vw":11.054354},{"c":11.04,"h":11.12,"l":10.9892,"n":253,"o":11.04,"t":"2026-09-22T15:45:00Z","v":12497,"vw":11.055978},{"c":11.105,"h":11.115,"l":11.035,"n":167,"o":11.04,"t":"2026-09-22T16:00:00Z","v":7336,"vw":11.088833},{"c":11.13,"h":11.215,"l":11.105,"n":148,"o":11.1394,"t":"2026-09-22T16:15:00Z","v":8262,"vw":11.166738},{"c":11.13,"h":11.22,"l":11.13,"n":287,"o":11.13,"t":"2026-09-22T16:30:00Z","v":21210,"vw":11.162876},{"c":11.205,"h":11.205,"l":11.13,"n":160,"o":11.14,"t":"2026-09-22T16:45:00Z","v":6185,"vw":11.157094},{"c":11.19,"h":11.21,"l":11.16,"n":196,"o":11.18,"t":"2026-09-22T17:00:00Z","v":9340,"vw":11.188443},{"c":11.08,"h":11.21,"l":11.07,"n":92,"o":11.19,"t":"2026-09-22T17:15:00Z","v":6122,"vw":11.122041},{"c":11.1,"h":11.12,"l":11.05,"n":169,"o":11.08,"t":"2026-09-22T17:30:00Z","v":8666,"vw":11.095843},{"c":11.055,"h":11.1,"l":10.95,"n":279,"o":11.1,"t":"2026-09-22T17:45:00Z","v":17266,"vw":11.0251},{"c":10.995,"h":11.08,"l":10.94,"n":201,"o":11.04,"t":"2026-09-22T18:00:00Z","v":12160,"vw":11.029985},{"c":10.96,"h":10.98,"l":10.92,"n":190,"o":10.95,"t":"2026-09-22T18:15:00Z","v":11355,"vw":10.956304},{"c":10.92,"h":10.94,"l":10.76,"n":344,"o":10.93,"t":"2026-09-22T18:30:00Z","v":28635,"vw":10.8928},{"c":10.92,"h":10.98,"l":10.865,"n":321,"o":10.9,"t":"2026-09-22T18:45:00Z","v":18840,"vw":10.911631},{"c":10.87,"h":10.94,"l":10.84,"n":464,"o":10.9,"t":"2026-09-22T19:00:00Z","v":27698,"vw":10.908846},{"c":10.815,"h":10.91,"l":10.77,"n":221,"o":10.87,"t":"2026-09-22T19:15:00Z","v":13010,"vw":10.838084},{"c":10.86,"h":10.86,"l":10.775,"n":365,"o":10.785,"t":"2026-09-22T19:30:00Z","v":18502,"vw":10.838078},{"c":10.81,"h":10.9775,"l":10.8,"n":880,"o":10.86,"t":"2026-09-22T19:45:00Z","v":60345,"vw":10.867199},{"c":10.84,"h":10.84,"l":10.84,"n":7,"o":10.84,"t":"2026-09-22T20:00:00Z","v":20493,"vw":10.84},{"c":11.05,"h":11.05,"l":11,"n":8,"o":11,"t":"2026-09-22T21:00:00Z","v":612,"vw":11.022113},{"c":10.7632,"h":10.7632,"l":10.7632,"n":1,"o":10.7632,"t":"2026-09-22T21:30:00Z","v":100,"vw":10.7632},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-22T22:15:00Z","v":106,"vw":11},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-09-22T22:30:00Z","v":150,"vw":11.22},{"c":10.67,"h":10.67,"l":10.67,"n":2,"o":10.67,"t":"2026-09-23T12:30:00Z","v":251,"vw":10.67},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-09-23T12:45:00Z","v":100,"vw":10.96},{"c":10.51,"h":11.1164,"l":10.42,"n":350,"o":10.85,"t":"2026-09-23T13:30:00Z","v":39607,"vw":10.748409},{"c":10.36,"h":10.6372,"l":10.36,"n":173,"o":10.5616,"t":"2026-09-23T13:45:00Z","v":8963,"vw":10.392829},{"c":10.27,"h":10.539,"l":10.14,"n":312,"o":10.35,"t":"2026-09-23T14:00:00Z","v":27162,"vw":10.293769},{"c":10.15,"h":10.35,"l":10.13,"n":341,"o":10.25,"t":"2026-09-23T14:15:00Z","v":18871,"vw":10.22589},{"c":10.08,"h":10.17,"l":10.04,"n":330,"o":10.17,"t":"2026-09-23T14:30:00Z","v":26079,"vw":10.105777},{"c":9.99,"h":10.085,"l":9.9,"n":783,"o":10.04,"t":"2026-09-23T14:45:00Z","v":51591,"vw":9.994904},{"c":9.92,"h":10.01,"l":9.92,"n":325,"o":10,"t":"2026-09-23T15:00:00Z","v":35143,"vw":9.960545},{"c":9.845,"h":9.9364,"l":9.8,"n":273,"o":9.92,"t":"2026-09-23T15:15:00Z","v":27626,"vw":9.874829},{"c":9.9195,"h":9.9195,"l":9.81,"n":281,"o":9.845,"t":"2026-09-23T15:30:00Z","v":19597,"vw":9.853876},{"c":9.874,"h":9.895,"l":9.82,"n":292,"o":9.87,"t":"2026-09-23T15:45:00Z","v":18968,"vw":9.846888},{"c":9.62,"h":9.855,"l":9.61,"n":496,"o":9.855,"t":"2026-09-23T16:00:00Z","v":54086,"vw":9.739031},{"c":9.56,"h":9.645,"l":9.52,"n":359,"o":9.62,"t":"2026-09-23T16:15:00Z","v":24560,"vw":9.589762},{"c":9.595,"h":9.6153,"l":9.52,"n":287,"o":9.55,"t":"2026-09-23T16:30:00Z","v":13685,"vw":9.565258},{"c":9.595,"h":9.68,"l":9.5601,"n":333,"o":9.595,"t":"2026-09-23T16:45:00Z","v":18862,"vw":9.607197},{"c":9.57,"h":9.64,"l":9.54,"n":279,"o":9.595,"t":"2026-09-23T17:00:00Z","v":12358,"vw":9.590076},{"c":9.57,"h":9.64,"l":9.57,"n":245,"o":9.6,"t":"2026-09-23T17:15:00Z","v":12141,"vw":9.59337},{"c":9.595,"h":9.6768,"l":9.56,"n":178,"o":9.585,"t":"2026-09-23T17:30:00Z","v":17772,"vw":9.604605},{"c":9.475,"h":9.65,"l":9.46,"n":270,"o":9.65,"t":"2026-09-23T17:45:00Z","v":25926,"vw":9.516524},{"c":9.485,"h":9.57,"l":9.48,"n":212,"o":9.495,"t":"2026-09-23T18:00:00Z","v":11367,"vw":9.501077},{"c":9.4799,"h":9.54,"l":9.46,"n":79,"o":9.52,"t":"2026-09-23T18:15:00Z","v":3939,"vw":9.508815},{"c":9.5167,"h":9.55,"l":9.4701,"n":137,"o":9.4701,"t":"2026-09-23T18:30:00Z","v":6009,"vw":9.510052},{"c":9.545,"h":9.57,"l":9.49,"n":428,"o":9.49,"t":"2026-09-23T18:45:00Z","v":12915,"vw":9.539021},{"c":9.58,"h":9.59,"l":9.475,"n":631,"o":9.54,"t":"2026-09-23T19:00:00Z","v":34277,"vw":9.54631},{"c":9.515,"h":9.58,"l":9.49,"n":417,"o":9.58,"t":"2026-09-23T19:15:00Z","v":16702,"vw":9.546635},{"c":9.37,"h":9.515,"l":9.36,"n":435,"o":9.515,"t":"2026-09-23T19:30:00Z","v":51945,"vw":9.424197},{"c":9.37,"h":9.49,"l":9.36,"n":873,"o":9.38,"t":"2026-09-23T19:45:00Z","v":50224,"vw":9.42408},{"c":9.37,"h":9.37,"l":9.37,"n":4,"o":9.37,"t":"2026-09-23T20:00:00Z","v":13647,"vw":9.37},{"c":9.5,"h":9.5,"l":9.45,"n":14,"o":9.45,"t":"2026-09-23T22:00:00Z","v":1561,"vw":9.470716},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-23T22:15:00Z","v":230,"vw":9.5},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-09-23T23:45:00Z","v":171,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-09-24T08:15:00Z","v":100,"vw":9.48},{"c":9.37,"h":9.37,"l":9.37,"n":7,"o":9.37,"t":"2026-09-24T09:00:00Z","v":199,"vw":9.37},{"c":9.5653,"h":9.5653,"l":9.5653,"n":1,"o":9.5653,"t":"2026-09-24T12:00:00Z","v":300,"vw":9.5653},{"c":9.37,"h":9.4,"l":9.37,"n":2,"o":9.4,"t":"2026-09-24T12:15:00Z","v":408,"vw":9.377353},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-09-24T13:00:00Z","v":121,"vw":9.36},{"c":9.353,"h":9.535,"l":9.19,"n":196,"o":9.32,"t":"2026-09-24T13:30:00Z","v":39586,"vw":9.338849},{"c":9.285,"h":9.35,"l":9.2,"n":91,"o":9.333,"t":"2026-09-24T13:45:00Z","v":7722,"vw":9.291747},{"c":9.22,"h":9.325,"l":9.2,"n":199,"o":9.283,"t":"2026-09-24T14:00:00Z","v":20083,"vw":9.25162},{"c":9.175,"h":9.26,"l":9.15,"n":168,"o":9.26,"t":"2026-09-24T14:15:00Z","v":13803,"vw":9.23177},{"c":9.205,"h":9.22,"l":9.16,"n":153,"o":9.16,"t":"2026-09-24T14:30:00Z","v":11230,"vw":9.19876},{"c":9.16,"h":9.245,"l":9.15,"n":179,"o":9.205,"t":"2026-09-24T14:45:00Z","v":19988,"vw":9.205309},{"c":9.14,"h":9.18,"l":9.1101,"n":186,"o":9.15,"t":"2026-09-24T15:00:00Z","v":27013,"vw":9.142912},{"c":9.105,"h":9.155,"l":9.092,"n":192,"o":9.155,"t":"2026-09-24T15:15:00Z","v":13274,"vw":9.116138},{"c":9.145,"h":9.16,"l":9.09,"n":231,"o":9.11,"t":"2026-09-24T15:30:00Z","v":21290,"vw":9.112994},{"c":9.16,"h":9.25,"l":9.15,"n":222,"o":9.16,"t":"2026-09-24T15:45:00Z","v":15744,"vw":9.176233},{"c":9.12,"h":9.175,"l":9.09,"n":163,"o":9.175,"t":"2026-09-24T16:00:00Z","v":11854,"vw":9.137868},{"c":9.255,"h":9.36,"l":9.14,"n":180,"o":9.14,"t":"2026-09-24T16:15:00Z","v":14682,"vw":9.26924},{"c":9.305,"h":9.315,"l":9.22,"n":136,"o":9.22,"t":"2026-09-24T16:30:00Z","v":12636,"vw":9.280576},{"c":9.265,"h":9.32,"l":9.22,"n":161,"o":9.28,"t":"2026-09-24T16:45:00Z","v":13226,"vw":9.280395},{"c":9.22,"h":9.33,"l":9.22,"n":144,"o":9.3,"t":"2026-09-24T17:00:00Z","v":12931,"vw":9.270248},{"c":9.17,"h":9.23,"l":9.12,"n":125,"o":9.23,"t":"2026-09-24T17:15:00Z","v":9152,"vw":9.175623},{"c":9.15,"h":9.21,"l":9.14,"n":123,"o":9.14,"t":"2026-09-24T17:30:00Z","v":10865,"vw":9.164986},{"c":9.18,"h":9.2,"l":9.145,"n":172,"o":9.15,"t":"2026-09-24T17:45:00Z","v":13626,"vw":9.168158},{"c":9.205,"h":9.21,"l":9.13,"n":213,"o":9.2,"t":"2026-09-24T18:00:00Z","v":18849,"vw":9.168127},{"c":9.22,"h":9.24,"l":9.18,"n":160,"o":9.23,"t":"2026-09-24T18:15:00Z","v":10406,"vw":9.219204},{"c":9.29,"h":9.33,"l":9.22,"n":206,"o":9.225,"t":"2026-09-24T18:30:00Z","v":12591,"vw":9.275225},{"c":9.265,"h":9.29,"l":9.24,"n":167,"o":9.29,"t":"2026-09-24T18:45:00Z","v":12956,"vw":9.270333},{"c":9.16,"h":9.26,"l":9.13,"n":222,"o":9.26,"t":"2026-09-24T19:00:00Z","v":13469,"vw":9.211731},{"c":9.25,"h":9.25,"l":9.14,"n":183,"o":9.165,"t":"2026-09-24T19:15:00Z","v":14071,"vw":9.210212},{"c":9.255,"h":9.27,"l":9.22,"n":281,"o":9.24,"t":"2026-09-24T19:30:00Z","v":18078,"vw":9.248272},{"c":9.32,"h":9.4,"l":9.24,"n":624,"o":9.25,"t":"2026-09-24T19:45:00Z","v":44641,"vw":9.308353},{"c":9.32,"h":9.32,"l":9.32,"n":4,"o":9.32,"t":"2026-09-24T20:00:00Z","v":7489,"vw":9.32},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-09-24T21:00:00Z","v":1587,"vw":9.32},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-25T08:00:00Z","v":1200,"vw":9.5},{"c":9.18,"h":9.42,"l":9.18,"n":66,"o":9.4,"t":"2026-09-25T13:30:00Z","v":11133,"vw":9.35432},{"c":9.265,"h":9.39,"l":9.23,"n":51,"o":9.24,"t":"2026-09-25T13:45:00Z","v":6654,"vw":9.280521},{"c":9.18,"h":9.3329,"l":9.13,"n":70,"o":9.3329,"t":"2026-09-25T14:00:00Z","v":4032,"vw":9.228307},{"c":9.245,"h":9.315,"l":9.13,"n":172,"o":9.1844,"t":"2026-09-25T14:15:00Z","v":11745,"vw":9.228475},{"c":9.22,"h":9.29,"l":9.19,"n":74,"o":9.2,"t":"2026-09-25T14:30:00Z","v":4332,"vw":9.235162},{"c":9.26,"h":9.28,"l":9.21,"n":88,"o":9.23,"t":"2026-09-25T14:45:00Z","v":7619,"vw":9.236414},{"c":9.28,"h":9.305,"l":9.22,"n":102,"o":9.27,"t":"2026-09-25T15:00:00Z","v":9302,"vw":9.268477},{"c":9.23,"h":9.3,"l":9.23,"n":67,"o":9.3,"t":"2026-09-25T15:15:00Z","v":4214,"vw":9.263018},{"c":9.28,"h":9.3372,"l":9.23,"n":76,"o":9.25,"t":"2026-09-25T15:30:00Z","v":6709,"vw":9.295676},{"c":9.34,"h":9.34,"l":9.26,"n":74,"o":9.26,"t":"2026-09-25T15:45:00Z","v":6074,"vw":9.2895},{"c":9.345,"h":9.42,"l":9.32,"n":77,"o":9.34,"t":"2026-09-25T16:00:00Z","v":6869,"vw":9.370023},{"c":9.32,"h":9.35,"l":9.29,"n":92,"o":9.32,"t":"2026-09-25T16:15:00Z","v":5782,"vw":9.316645},{"c":9.32,"h":9.36,"l":9.29,"n":124,"o":9.34,"t":"2026-09-25T16:30:00Z","v":8202,"vw":9.323729},{"c":9.31,"h":9.34,"l":9.28,"n":75,"o":9.325,"t":"2026-09-25T16:45:00Z","v":5404,"vw":9.316645},{"c":9.28,"h":9.35,"l":9.28,"n":77,"o":9.33,"t":"2026-09-25T17:00:00Z","v":6044,"vw":9.317186},{"c":9.28,"h":9.3,"l":9.26,"n":64,"o":9.3,"t":"2026-09-25T17:15:00Z","v":4478,"vw":9.273332},{"c":9.265,"h":9.28,"l":9.22,"n":94,"o":9.28,"t":"2026-09-25T17:30:00Z","v":7329,"vw":9.247854},{"c":9.28,"h":9.29,"l":9.23,"n":68,"o":9.29,"t":"2026-09-25T17:45:00Z","v":4357,"vw":9.264179},{"c":9.195,"h":9.28,"l":9.12,"n":172,"o":9.28,"t":"2026-09-25T18:00:00Z","v":20507,"vw":9.170795},{"c":9.15,"h":9.19,"l":9.14,"n":58,"o":9.19,"t":"2026-09-25T18:15:00Z","v":5680,"vw":9.170169},{"c":9.225,"h":9.28,"l":9.14,"n":179,"o":9.14,"t":"2026-09-25T18:30:00Z","v":41450,"vw":9.188056},{"c":9.25,"h":9.2791,"l":9.19,"n":80,"o":9.265,"t":"2026-09-25T18:45:00Z","v":5441,"vw":9.233161},{"c":9.17,"h":9.24,"l":9.16,"n":70,"o":9.22,"t":"2026-09-25T19:00:00Z","v":4703,"vw":9.200206},{"c":9.235,"h":9.33,"l":9.16,"n":154,"o":9.16,"t":"2026-09-25T19:15:00Z","v":16872,"vw":9.236953},{"c":9.345,"h":9.345,"l":9.21,"n":172,"o":9.21,"t":"2026-09-25T19:30:00Z","v":28889,"vw":9.259248},{"c":9.345,"h":9.5,"l":9.25,"n":501,"o":9.35,"t":"2026-09-25T19:45:00Z","v":53839,"vw":9.341087},{"c":9.345,"h":9.345,"l":9.345,"n":7,"o":9.345,"t":"2026-09-25T20:00:00Z","v":10996,"vw":9.345},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-25T21:30:00Z","v":180,"vw":9.2},{"c":9.4399,"h":9.4399,"l":9.4399,"n":1,"o":9.4399,"t":"2026-09-25T22:30:00Z","v":100,"vw":9.4399},{"c":9.592,"h":9.71,"l":9.09,"n":212,"o":9.32,"t":"2026-09-28T13:30:00Z","v":258465,"vw":9.391382},{"c":9.535,"h":9.592,"l":9.32,"n":120,"o":9.592,"t":"2026-09-28T13:45:00Z","v":16885,"vw":9.494109},{"c":9.6311,"h":9.7,"l":9.4001,"n":178,"o":9.598,"t":"2026-09-28T14:00:00Z","v":34314,"vw":9.539331},{"c":9.61,"h":9.6547,"l":9.585,"n":56,"o":9.585,"t":"2026-09-28T14:15:00Z","v":13163,"vw":9.604419},{"c":9.585,"h":9.7,"l":9.5101,"n":187,"o":9.5101,"t":"2026-09-28T14:30:00Z","v":39811,"vw":9.597542},{"c":9.43,"h":9.6,"l":9.41,"n":154,"o":9.6,"t":"2026-09-28T14:45:00Z","v":10339,"vw":9.498237},{"c":9.2,"h":9.42,"l":9.18,"n":153,"o":9.41,"t":"2026-09-28T15:00:00Z","v":12678,"vw":9.295752},{"c":9.16,"h":9.24,"l":9.15,"n":148,"o":9.22,"t":"2026-09-28T15:15:00Z","v":12965,"vw":9.200007},{"c":9.15,"h":9.1947,"l":9.15,"n":137,"o":9.15,"t":"2026-09-28T15:30:00Z","v":7811,"vw":9.169848},{"c":9.19,"h":9.19,"l":9.11,"n":118,"o":9.15,"t":"2026-09-28T15:45:00Z","v":11095,"vw":9.148373},{"c":9.36,"h":9.445,"l":9.13,"n":148,"o":9.185,"t":"2026-09-28T16:00:00Z","v":28906,"vw":9.246839},{"c":9.595,"h":9.595,"l":9.27,"n":141,"o":9.27,"t":"2026-09-28T16:15:00Z","v":7787,"vw":9.425646},{"c":9.645,"h":9.67,"l":9.59,"n":116,"o":9.595,"t":"2026-09-28T16:30:00Z","v":9212,"vw":9.623716},{"c":9.7,"h":9.7,"l":9.6,"n":91,"o":9.635,"t":"2026-09-28T16:45:00Z","v":9488,"vw":9.673616},{"c":9.835,"h":9.835,"l":9.65,"n":174,"o":9.68,"t":"2026-09-28T17:00:00Z","v":18017,"vw":9.709251},{"c":9.8222,"h":9.835,"l":9.76,"n":53,"o":9.835,"t":"2026-09-28T17:15:00Z","v":4096,"vw":9.800348},{"c":9.905,"h":9.935,"l":9.8015,"n":131,"o":9.83,"t":"2026-09-28T17:30:00Z","v":23423,"vw":9.877526},{"c":9.58,"h":9.8721,"l":9.58,"n":170,"o":9.8721,"t":"2026-09-28T17:45:00Z","v":14456,"vw":9.80835},{"c":9.7,"h":9.7188,"l":9.65,"n":37,"o":9.665,"t":"2026-09-28T18:00:00Z","v":2459,"vw":9.680291},{"c":9.665,"h":9.71,"l":9.64,"n":78,"o":9.675,"t":"2026-09-28T18:15:00Z","v":6264,"vw":9.678033},{"c":9.68,"h":9.69,"l":9.655,"n":91,"o":9.665,"t":"2026-09-28T18:30:00Z","v":7924,"vw":9.681898},{"c":9.58,"h":9.695,"l":9.58,"n":110,"o":9.69,"t":"2026-09-28T18:45:00Z","v":7631,"vw":9.654111},{"c":9.615,"h":9.649,"l":9.58,"n":128,"o":9.6,"t":"2026-09-28T19:00:00Z","v":20465,"vw":9.614307},{"c":9.63,"h":9.65,"l":9.59,"n":126,"o":9.615,"t":"2026-09-28T19:15:00Z","v":9884,"vw":9.61282},{"c":9.535,"h":9.65,"l":9.535,"n":170,"o":9.63,"t":"2026-09-28T19:30:00Z","v":21580,"vw":9.597999},{"c":9.53,"h":9.55,"l":9.45,"n":397,"o":9.52,"t":"2026-09-28T19:45:00Z","v":25206,"vw":9.508573},{"c":9.51,"h":9.51,"l":9.51,"n":7,"o":9.51,"t":"2026-09-28T20:00:00Z","v":13144,"vw":9.51},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-28T22:00:00Z","v":310,"vw":9.98},{"c":9.968,"h":9.968,"l":9.968,"n":1,"o":9.968,"t":"2026-09-29T11:00:00Z","v":200,"vw":9.968},{"c":9.4,"h":9.95,"l":9.4,"n":5,"o":9.77,"t":"2026-09-29T11:15:00Z","v":10800,"vw":9.67302},{"c":9.5,"h":9.6,"l":9.35,"n":84,"o":9.6,"t":"2026-09-29T13:30:00Z","v":9995,"vw":9.563253},{"c":9.34,"h":9.59,"l":9.31,"n":74,"o":9.59,"t":"2026-09-29T13:45:00Z","v":5923,"vw":9.392978},{"c":9.47,"h":9.47,"l":9.31,"n":268,"o":9.34,"t":"2026-09-29T14:00:00Z","v":16134,"vw":9.398629},{"c":9.59,"h":9.59,"l":9.47,"n":44,"o":9.48,"t":"2026-09-29T14:15:00Z","v":3627,"vw":9.550224},{"c":9.5,"h":9.63,"l":9.49,"n":104,"o":9.63,"t":"2026-09-29T14:30:00Z","v":7486,"vw":9.557059},{"c":9.38,"h":9.445,"l":9.37,"n":138,"o":9.42,"t":"2026-09-29T14:45:00Z","v":12236,"vw":9.413672},{"c":9.36,"h":9.385,"l":9.31,"n":171,"o":9.38,"t":"2026-09-29T15:00:00Z","v":31668,"vw":9.36457},{"c":9.28,"h":9.38,"l":9.27,"n":71,"o":9.38,"t":"2026-09-29T15:15:00Z","v":5663,"vw":9.332763},{"c":9.38,"h":9.38,"l":9.26,"n":46,"o":9.26,"t":"2026-09-29T15:30:00Z","v":5297,"vw":9.325283},{"c":9.33,"h":9.38,"l":9.32,"n":56,"o":9.34,"t":"2026-09-29T15:45:00Z","v":3715,"vw":9.359445},{"c":9.35,"h":9.35,"l":9.32,"n":28,"o":9.33,"t":"2026-09-29T16:00:00Z","v":1760,"vw":9.332692},{"c":9.33,"h":9.4392,"l":9.31,"n":51,"o":9.33,"t":"2026-09-29T16:15:00Z","v":4156,"vw":9.357439},{"c":9.2999,"h":9.34,"l":9.23,"n":105,"o":9.33,"t":"2026-09-29T16:30:00Z","v":34625,"vw":9.283735},{"c":9.29,"h":9.29,"l":9.24,"n":42,"o":9.25,"t":"2026-09-29T16:45:00Z","v":4025,"vw":9.278525},{"c":9.3,"h":9.36,"l":9.26,"n":76,"o":9.26,"t":"2026-09-29T17:00:00Z","v":9126,"vw":9.303839},{"c":9.285,"h":9.29,"l":9.24,"n":96,"o":9.28,"t":"2026-09-29T17:15:00Z","v":6906,"vw":9.274209},{"c":9.11,"h":9.3,"l":9.11,"n":106,"o":9.285,"t":"2026-09-29T17:30:00Z","v":6068,"vw":9.204727},{"c":9.12,"h":9.2,"l":9.11,"n":122,"o":9.11,"t":"2026-09-29T17:45:00Z","v":12816,"vw":9.167021},{"c":9.14,"h":9.21,"l":9.1,"n":167,"o":9.16,"t":"2026-09-29T18:00:00Z","v":12666,"vw":9.136813},{"c":9.08,"h":9.11,"l":9.07,"n":124,"o":9.11,"t":"2026-09-29T18:15:00Z","v":12209,"vw":9.088764},{"c":9.0201,"h":9.095,"l":9.0201,"n":110,"o":9.07,"t":"2026-09-29T18:30:00Z","v":12532,"vw":9.055309},{"c":9.03,"h":9.105,"l":9.03,"n":63,"o":9.04,"t":"2026-09-29T18:45:00Z","v":3249,"vw":9.048405},{"c":9.04,"h":9.06,"l":9.02,"n":111,"o":9.03,"t":"2026-09-29T19:00:00Z","v":6600,"vw":9.039757},{"c":8.9776,"h":9.055,"l":8.97,"n":161,"o":9.02,"t":"2026-09-29T19:15:00Z","v":17743,"vw":9.018446},{"c":8.91,"h":9.02,"l":8.91,"n":526,"o":8.96,"t":"2026-09-29T19:30:00Z","v":69006,"vw":8.958856},{"c":8.95,"h":9,"l":8.87,"n":777,"o":8.91,"t":"2026-09-29T19:45:00Z","v":89972,"vw":8.929494},{"c":9.08,"h":9.08,"l":8.85,"n":22,"o":8.91,"t":"2026-09-29T20:00:00Z","v":13004,"vw":8.909424},{"c":8.81,"h":9.01,"l":8.74,"n":223,"o":9,"t":"2026-09-30T13:30:00Z","v":18158,"vw":8.859088},{"c":8.8391,"h":8.9657,"l":8.7908,"n":61,"o":8.7908,"t":"2026-09-30T13:45:00Z","v":8780,"vw":8.868332},{"c":9.03,"h":9.03,"l":8.82,"n":188,"o":8.9,"t":"2026-09-30T14:00:00Z","v":9393,"vw":8.954381},{"c":8.9975,"h":9.0838,"l":8.97,"n":122,"o":9.04,"t":"2026-09-30T14:15:00Z","v":10492,"vw":9.030497},{"c":9.09,"h":9.09,"l":9.02,"n":58,"o":9.07,"t":"2026-09-30T14:30:00Z","v":3619,"vw":9.068942},{"c":9.12,"h":9.18,"l":9.07,"n":135,"o":9.07,"t":"2026-09-30T14:45:00Z","v":10257,"vw":9.092429},{"c":9.15,"h":9.16,"l":9.11,"n":92,"o":9.12,"t":"2026-09-30T15:00:00Z","v":2405,"vw":9.15},{"c":9.21,"h":9.21,"l":9.01,"n":130,"o":9.15,"t":"2026-09-30T15:15:00Z","v":9567,"vw":9.124859},{"c":9.12,"h":9.28,"l":9.09,"n":212,"o":9.22,"t":"2026-09-30T15:30:00Z","v":16074,"vw":9.206244},{"c":9.11,"h":9.11,"l":9.05,"n":127,"o":9.11,"t":"2026-09-30T15:45:00Z","v":5828,"vw":9.073013},{"c":9.04,"h":9.12,"l":9.04,"n":268,"o":9.115,"t":"2026-09-30T16:00:00Z","v":13459,"vw":9.074182},{"c":8.945,"h":9.0124,"l":8.93,"n":193,"o":9,"t":"2026-09-30T16:15:00Z","v":7474,"vw":8.959432},{"c":8.9,"h":8.96,"l":8.9,"n":237,"o":8.94,"t":"2026-09-30T16:30:00Z","v":10585,"vw":8.932213},{"c":8.89,"h":8.93,"l":8.89,"n":176,"o":8.91,"t":"2026-09-30T16:45:00Z","v":9668,"vw":8.909294},{"c":8.825,"h":8.8899,"l":8.81,"n":177,"o":8.87,"t":"2026-09-30T17:00:00Z","v":9308,"vw":8.846917},{"c":8.86,"h":8.92,"l":8.8,"n":202,"o":8.8,"t":"2026-09-30T17:15:00Z","v":10843,"vw":8.862486},{"c":9.14,"h":9.23,"l":8.88,"n":244,"o":8.88,"t":"2026-09-30T17:30:00Z","v":12915,"vw":9.074315},{"c":9.13,"h":9.14,"l":9.0646,"n":149,"o":9.0854,"t":"2026-09-30T17:45:00Z","v":4837,"vw":9.116577},{"c":9.2164,"h":9.22,"l":9.04,"n":165,"o":9.1,"t":"2026-09-30T18:00:00Z","v":5707,"vw":9.139436},{"c":9.2,"h":9.23,"l":9.19,"n":114,"o":9.21,"t":"2026-09-30T18:15:00Z","v":2450,"vw":9.20174},{"c":9.09,"h":9.23,"l":9.085,"n":229,"o":9.205,"t":"2026-09-30T18:30:00Z","v":10645,"vw":9.174984},{"c":9.02,"h":9.105,"l":9,"n":185,"o":9.09,"t":"2026-09-30T18:45:00Z","v":9608,"vw":9.046465},{"c":9.04,"h":9.06,"l":8.98,"n":351,"o":9.045,"t":"2026-09-30T19:00:00Z","v":27249,"vw":9.029207},{"c":9.0525,"h":9.055,"l":9,"n":287,"o":9.04,"t":"2026-09-30T19:15:00Z","v":17006,"vw":9.031081},{"c":9.11,"h":9.13,"l":9.06,"n":306,"o":9.06,"t":"2026-09-30T19:30:00Z","v":15496,"vw":9.099886},{"c":9.315,"h":9.44,"l":9.11,"n":1069,"o":9.11,"t":"2026-09-30T19:45:00Z","v":77581,"vw":9.310935},{"c":9.3,"h":9.3,"l":9.3,"n":8,"o":9.3,"t":"2026-09-30T20:00:00Z","v":16320,"vw":9.3},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-09-30T20:30:00Z","v":489,"vw":9.4},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-01T11:15:00Z","v":400,"vw":9.48},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-01T12:30:00Z","v":100,"vw":9.49},{"c":9.2,"h":9.4666,"l":9.185,"n":150,"o":9.28,"t":"2026-10-01T13:30:00Z","v":21430,"vw":9.28382},{"c":9.01,"h":9.13,"l":8.95,"n":132,"o":9.1,"t":"2026-10-01T13:45:00Z","v":7791,"vw":9.002666},{"c":8.96,"h":8.995,"l":8.84,"n":254,"o":8.995,"t":"2026-10-01T14:00:00Z","v":22520,"vw":8.89594},{"c":8.895,"h":9.0092,"l":8.85,"n":136,"o":8.95,"t":"2026-10-01T14:15:00Z","v":7600,"vw":8.916603},{"c":8.95,"h":8.98,"l":8.85,"n":333,"o":8.85,"t":"2026-10-01T14:30:00Z","v":57948,"vw":8.910097},{"c":8.99,"h":9,"l":8.85,"n":277,"o":8.91,"t":"2026-10-01T14:45:00Z","v":49378,"vw":8.904764},{"c":8.885,"h":8.98,"l":8.885,"n":93,"o":8.98,"t":"2026-10-01T15:00:00Z","v":12453,"vw":8.903552},{"c":8.82,"h":8.85,"l":8.81,"n":151,"o":8.85,"t":"2026-10-01T15:15:00Z","v":14318,"vw":8.838387},{"c":8.88,"h":8.9,"l":8.81,"n":288,"o":8.82,"t":"2026-10-01T15:30:00Z","v":36007,"vw":8.857267},{"c":8.87,"h":8.94,"l":8.87,"n":150,"o":8.89,"t":"2026-10-01T15:45:00Z","v":12648,"vw":8.900029},{"c":8.82,"h":8.88,"l":8.82,"n":42,"o":8.85,"t":"2026-10-01T16:00:00Z","v":1225,"vw":8.847222},{"c":8.855,"h":8.855,"l":8.82,"n":79,"o":8.835,"t":"2026-10-01T16:15:00Z","v":3442,"vw":8.840414},{"c":8.815,"h":8.86,"l":8.785,"n":182,"o":8.855,"t":"2026-10-01T16:30:00Z","v":13734,"vw":8.814031},{"c":8.825,"h":8.84,"l":8.82,"n":20,"o":8.84,"t":"2026-10-01T16:45:00Z","v":632,"vw":8.82871},{"c":8.7575,"h":8.8199,"l":8.7575,"n":161,"o":8.81,"t":"2026-10-01T17:00:00Z","v":8746,"vw":8.777887},{"c":8.82,"h":8.85,"l":8.76,"n":220,"o":8.7699,"t":"2026-10-01T17:15:00Z","v":11787,"vw":8.780623},{"c":8.9,"h":8.98,"l":8.83,"n":94,"o":8.86,"t":"2026-10-01T17:30:00Z","v":5720,"vw":8.869121},{"c":8.795,"h":8.9,"l":8.78,"n":205,"o":8.9,"t":"2026-10-01T17:45:00Z","v":16724,"vw":8.808696},{"c":8.695,"h":8.935,"l":8.64,"n":512,"o":8.81,"t":"2026-10-01T18:00:00Z","v":49877,"vw":8.79216},{"c":8.69,"h":8.77,"l":8.69,"n":148,"o":8.7,"t":"2026-10-01T18:15:00Z","v":5321,"vw":8.726071},{"c":8.73,"h":8.8,"l":8.68,"n":376,"o":8.695,"t":"2026-10-01T18:30:00Z","v":27107,"vw":8.735416},{"c":8.73,"h":8.77,"l":8.71,"n":264,"o":8.72,"t":"2026-10-01T18:45:00Z","v":9997,"vw":8.745466},{"c":8.75,"h":8.755,"l":8.685,"n":171,"o":8.75,"t":"2026-10-01T19:00:00Z","v":8917,"vw":8.717668},{"c":8.71,"h":8.75,"l":8.69,"n":245,"o":8.725,"t":"2026-10-01T19:15:00Z","v":17190,"vw":8.709956},{"c":8.705,"h":8.7792,"l":8.67,"n":308,"o":8.725,"t":"2026-10-01T19:30:00Z","v":32977,"vw":8.715214},{"c":8.6,"h":8.7499,"l":8.6,"n":959,"o":8.69,"t":"2026-10-01T19:45:00Z","v":78948,"vw":8.672053},{"c":8.61,"h":8.64,"l":8.61,"n":36,"o":8.64,"t":"2026-10-01T20:00:00Z","v":14143,"vw":8.638428},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-01T21:00:00Z","v":100,"vw":8.75},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-01T22:00:00Z","v":117,"vw":8.69},{"c":8.6099,"h":8.629,"l":8.6099,"n":3,"o":8.629,"t":"2026-10-01T22:45:00Z","v":400,"vw":8.61945},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-01T23:15:00Z","v":200,"vw":8.63},{"c":8.5006,"h":8.58,"l":8.5006,"n":50,"o":8.58,"t":"2026-10-01T23:45:00Z","v":1364,"vw":8.524301},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-02T12:15:00Z","v":310,"vw":8.6},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-02T12:30:00Z","v":205,"vw":8.66},{"c":8.5171,"h":8.5171,"l":8.5171,"n":1,"o":8.5171,"t":"2026-10-02T13:15:00Z","v":100,"vw":8.5171},{"c":8.55,"h":8.87,"l":8.5401,"n":99,"o":8.71,"t":"2026-10-02T13:30:00Z","v":13413,"vw":8.673749},{"c":8.48,"h":8.595,"l":8.37,"n":349,"o":8.595,"t":"2026-10-02T13:45:00Z","v":54680,"vw":8.444961},{"c":8.45,"h":8.5093,"l":8.45,"n":138,"o":8.46,"t":"2026-10-02T14:00:00Z","v":12115,"vw":8.459483},{"c":8.37,"h":8.445,"l":8.37,"n":108,"o":8.43,"t":"2026-10-02T14:15:00Z","v":11442,"vw":8.417259},{"c":8.25,"h":8.37,"l":8.25,"n":185,"o":8.36,"t":"2026-10-02T14:30:00Z","v":12550,"vw":8.344962},{"c":8.24,"h":8.31,"l":8.2205,"n":194,"o":8.27,"t":"2026-10-02T14:45:00Z","v":13882,"vw":8.273285},{"c":8.12,"h":8.2749,"l":8.11,"n":129,"o":8.2749,"t":"2026-10-02T15:00:00Z","v":25415,"vw":8.171758},{"c":8.03,"h":8.15,"l":8.03,"n":201,"o":8.12,"t":"2026-10-02T15:15:00Z","v":19966,"vw":8.075169},{"c":8.0561,"h":8.13,"l":8,"n":210,"o":8.025,"t":"2026-10-02T15:30:00Z","v":17755,"vw":8.050274},{"c":8.06,"h":8.07,"l":8,"n":113,"o":8.03,"t":"2026-10-02T15:45:00Z","v":6210,"vw":8.040367},{"c":8.115,"h":8.13,"l":8.04,"n":122,"o":8.06,"t":"2026-10-02T16:00:00Z","v":9377,"vw":8.102686},{"c":8.06,"h":8.1,"l":8.06,"n":42,"o":8.1,"t":"2026-10-02T16:15:00Z","v":4299,"vw":8.086703},{"c":8.06,"h":8.08,"l":8.01,"n":301,"o":8.075,"t":"2026-10-02T16:30:00Z","v":23743,"vw":8.057768},{"c":8.015,"h":8.07,"l":8.015,"n":39,"o":8.06,"t":"2026-10-02T16:45:00Z","v":3866,"vw":8.046705},{"c":7.99,"h":8.03,"l":7.9575,"n":328,"o":8.03,"t":"2026-10-02T17:00:00Z","v":28901,"vw":7.995833},{"c":7.95,"h":8,"l":7.95,"n":55,"o":7.985,"t":"2026-10-02T17:15:00Z","v":5553,"vw":7.978669},{"c":7.96,"h":7.98,"l":7.95,"n":122,"o":7.9525,"t":"2026-10-02T17:30:00Z","v":12291,"vw":7.971635},{"c":7.945,"h":7.96,"l":7.93,"n":60,"o":7.96,"t":"2026-10-02T17:45:00Z","v":4065,"vw":7.947192},{"c":7.91,"h":7.9363,"l":7.8,"n":222,"o":7.93,"t":"2026-10-02T18:00:00Z","v":18934,"vw":7.87608},{"c":7.8,"h":7.9399,"l":7.8,"n":125,"o":7.9399,"t":"2026-10-02T18:15:00Z","v":13248,"vw":7.867801},{"c":7.815,"h":7.84,"l":7.8,"n":96,"o":7.82,"t":"2026-10-02T18:30:00Z","v":7603,"vw":7.822855},{"c":7.8,"h":7.81,"l":7.755,"n":240,"o":7.81,"t":"2026-10-02T18:45:00Z","v":17335,"vw":7.790634},{"c":7.85,"h":7.91,"l":7.8,"n":370,"o":7.8,"t":"2026-10-02T19:00:00Z","v":22039,"vw":7.855771},{"c":7.92,"h":7.94,"l":7.85,"n":432,"o":7.85,"t":"2026-10-02T19:15:00Z","v":34597,"vw":7.900466},{"c":8.025,"h":8.0399,"l":7.92,"n":375,"o":7.926,"t":"2026-10-02T19:30:00Z","v":33183,"vw":7.974913},{"c":7.945,"h":8.1,"l":7.915,"n":1087,"o":8.01,"t":"2026-10-02T19:45:00Z","v":91778,"vw":7.995203},{"c":7.96,"h":7.96,"l":7.96,"n":13,"o":7.96,"t":"2026-10-02T20:00:00Z","v":24773,"vw":7.96},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-02T20:30:00Z","v":975,"vw":7.95},{"c":8.11,"h":8.11,"l":7.81,"n":4,"o":7.81,"t":"2026-10-02T20:45:00Z","v":168148,"vw":7.959582},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-02T21:30:00Z","v":630,"vw":8.11},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-02T23:30:00Z","v":259,"vw":7.81},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-05T11:00:00Z","v":200,"vw":8.1},{"c":8.007,"h":8.007,"l":8.007,"n":1,"o":8.007,"t":"2026-10-05T11:45:00Z","v":1300,"vw":8.007},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-05T12:15:00Z","v":167,"vw":8},{"c":8.0576,"h":8.0576,"l":8.0576,"n":1,"o":8.0576,"t":"2026-10-05T12:30:00Z","v":500,"vw":8.0576},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-05T13:15:00Z","v":283,"vw":8},{"c":7.877,"h":8,"l":7.76,"n":148,"o":8,"t":"2026-10-05T13:30:00Z","v":16841,"vw":7.899449},{"c":7.957,"h":8,"l":7.835,"n":126,"o":7.847,"t":"2026-10-05T13:45:00Z","v":13039,"vw":7.890422},{"c":7.92,"h":8.01,"l":7.855,"n":75,"o":8.01,"t":"2026-10-05T14:00:00Z","v":6377,"vw":7.924783},{"c":7.79,"h":7.95,"l":7.79,"n":192,"o":7.8325,"t":"2026-10-05T14:15:00Z","v":16877,"vw":7.896045},{"c":7.88,"h":7.91,"l":7.77,"n":116,"o":7.815,"t":"2026-10-05T14:30:00Z","v":17588,"vw":7.820448},{"c":7.8,"h":7.88,"l":7.8,"n":105,"o":7.88,"t":"2026-10-05T14:45:00Z","v":11760,"vw":7.838185},{"c":7.78,"h":7.8022,"l":7.725,"n":90,"o":7.785,"t":"2026-10-05T15:00:00Z","v":7939,"vw":7.753415},{"c":7.8104,"h":7.82,"l":7.7,"n":91,"o":7.78,"t":"2026-10-05T15:15:00Z","v":7494,"vw":7.736406},{"c":7.91,"h":7.945,"l":7.795,"n":75,"o":7.795,"t":"2026-10-05T15:30:00Z","v":5088,"vw":7.840374},{"c":8.045,"h":8.0988,"l":7.92,"n":144,"o":7.9499,"t":"2026-10-05T15:45:00Z","v":23553,"vw":7.955264},{"c":8.1,"h":8.1,"l":8.025,"n":70,"o":8.045,"t":"2026-10-05T16:00:00Z","v":9943,"vw":8.051304},{"c":8.14,"h":8.14,"l":8.06,"n":52,"o":8.06,"t":"2026-10-05T16:15:00Z","v":2920,"vw":8.113269},{"c":8.07,"h":8.16,"l":8.07,"n":130,"o":8.11,"t":"2026-10-05T16:30:00Z","v":14018,"vw":8.120584},{"c":8.08,"h":8.089,"l":8.06,"n":28,"o":8.06,"t":"2026-10-05T16:45:00Z","v":3082,"vw":8.065851},{"c":8.015,"h":8.08,"l":8.015,"n":78,"o":8.07,"t":"2026-10-05T17:00:00Z","v":4281,"vw":8.063036},{"c":8.04,"h":8.05,"l":8.015,"n":36,"o":8.04,"t":"2026-10-05T17:15:00Z","v":3565,"vw":8.039195},{"c":8.03,"h":8.06,"l":8.02,"n":79,"o":8.0209,"t":"2026-10-05T17:30:00Z","v":5138,"vw":8.03018},{"c":8.05,"h":8.06,"l":8.04,"n":50,"o":8.04,"t":"2026-10-05T17:45:00Z","v":3076,"vw":8.050228},{"c":8,"h":8.05,"l":8,"n":82,"o":8.04,"t":"2026-10-05T18:00:00Z","v":7392,"vw":8.036378},{"c":8.02,"h":8.03,"l":8,"n":34,"o":8,"t":"2026-10-05T18:15:00Z","v":2943,"vw":8.01933},{"c":8.07,"h":8.0935,"l":8,"n":157,"o":8.03,"t":"2026-10-05T18:30:00Z","v":13266,"vw":8.044087},{"c":8.1,"h":8.11,"l":8.05,"n":83,"o":8.0994,"t":"2026-10-05T18:45:00Z","v":7128,"vw":8.089525},{"c":8.15,"h":8.17,"l":8.095,"n":106,"o":8.11,"t":"2026-10-05T19:00:00Z","v":5126,"vw":8.144412},{"c":8.13,"h":8.17,"l":8.13,"n":139,"o":8.15,"t":"2026-10-05T19:15:00Z","v":8608,"vw":8.150731},{"c":8.09,"h":8.1,"l":8.05,"n":172,"o":8.1,"t":"2026-10-05T19:30:00Z","v":7845,"vw":8.073156},{"c":8.05,"h":8.11,"l":8,"n":797,"o":8.075,"t":"2026-10-05T19:45:00Z","v":68969,"vw":8.064695},{"c":8.07,"h":8.07,"l":8.07,"n":10,"o":8.07,"t":"2026-10-05T20:00:00Z","v":182639,"vw":8.07},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-05T21:00:00Z","v":150,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-05T23:15:00Z","v":1000,"vw":8.21},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-06T12:30:00Z","v":125,"vw":8.35},{"c":8.0386,"h":8.1699,"l":7.985,"n":117,"o":8.13,"t":"2026-10-06T13:30:00Z","v":9821,"vw":8.084072},{"c":8.1398,"h":8.1398,"l":7.89,"n":180,"o":7.98,"t":"2026-10-06T13:45:00Z","v":29299,"vw":7.941888},{"c":7.86,"h":8.14,"l":7.7982,"n":117,"o":8.0909,"t":"2026-10-06T14:00:00Z","v":11652,"vw":7.92637},{"c":7.82,"h":7.87,"l":7.8,"n":145,"o":7.81,"t":"2026-10-06T14:15:00Z","v":14085,"vw":7.835047},{"c":7.845,"h":7.85,"l":7.81,"n":128,"o":7.82,"t":"2026-10-06T14:30:00Z","v":7547,"vw":7.827664},{"c":7.95,"h":8,"l":7.845,"n":144,"o":7.845,"t":"2026-10-06T14:45:00Z","v":7046,"vw":7.921169},{"c":8,"h":8.03,"l":7.96,"n":93,"o":7.96,"t":"2026-10-06T15:00:00Z","v":11989,"vw":7.998452},{"c":8.09,"h":8.11,"l":8.03,"n":94,"o":8.03,"t":"2026-10-06T15:15:00Z","v":2721,"vw":8.05809},{"c":8.1298,"h":8.16,"l":8.09,"n":132,"o":8.1,"t":"2026-10-06T15:30:00Z","v":5810,"vw":8.129736},{"c":8.06,"h":8.1599,"l":8.06,"n":148,"o":8.13,"t":"2026-10-06T15:45:00Z","v":6802,"vw":8.1232},{"c":7.98,"h":8.0595,"l":7.95,"n":115,"o":8,"t":"2026-10-06T16:00:00Z","v":9091,"vw":8.003718},{"c":7.93,"h":8.03,"l":7.93,"n":175,"o":7.955,"t":"2026-10-06T16:15:00Z","v":12973,"vw":7.994005},{"c":7.93,"h":7.945,"l":7.93,"n":32,"o":7.945,"t":"2026-10-06T16:30:00Z","v":811,"vw":7.9375},{"c":7.86,"h":7.895,"l":7.86,"n":13,"o":7.895,"t":"2026-10-06T16:45:00Z","v":1015,"vw":7.871148},{"c":7.835,"h":7.87,"l":7.81,"n":71,"o":7.87,"t":"2026-10-06T17:00:00Z","v":4861,"vw":7.843226},{"c":7.82,"h":7.845,"l":7.785,"n":252,"o":7.82,"t":"2026-10-06T17:15:00Z","v":16565,"vw":7.816529},{"c":7.84,"h":7.84,"l":7.78,"n":145,"o":7.78,"t":"2026-10-06T17:30:00Z","v":5816,"vw":7.813406},{"c":7.89,"h":7.91,"l":7.8,"n":146,"o":7.8,"t":"2026-10-06T17:45:00Z","v":11946,"vw":7.890331},{"c":7.86,"h":7.9,"l":7.81,"n":227,"o":7.89,"t":"2026-10-06T18:00:00Z","v":15423,"vw":7.848583},{"c":7.88,"h":7.89,"l":7.83,"n":167,"o":7.836,"t":"2026-10-06T18:15:00Z","v":34437,"vw":7.849006},{"c":7.86,"h":7.9,"l":7.835,"n":135,"o":7.9,"t":"2026-10-06T18:30:00Z","v":6698,"vw":7.862503},{"c":7.86,"h":7.87,"l":7.86,"n":71,"o":7.86,"t":"2026-10-06T18:45:00Z","v":1055,"vw":7.867249},{"c":7.84,"h":7.88,"l":7.83,"n":112,"o":7.86,"t":"2026-10-06T19:00:00Z","v":11517,"vw":7.858729},{"c":7.805,"h":7.83,"l":7.78,"n":246,"o":7.81,"t":"2026-10-06T19:15:00Z","v":44349,"vw":7.793374},{"c":7.79,"h":7.81,"l":7.77,"n":162,"o":7.805,"t":"2026-10-06T19:30:00Z","v":9894,"vw":7.794409},{"c":7.84,"h":7.85,"l":7.77,"n":470,"o":7.79,"t":"2026-10-06T19:45:00Z","v":35728,"vw":7.811192},{"c":7.82,"h":7.82,"l":7.82,"n":10,"o":7.82,"t":"2026-10-06T20:00:00Z","v":7835,"vw":7.82},{"c":7.97,"h":7.97,"l":7.96,"n":4,"o":7.96,"t":"2026-10-06T21:00:00Z","v":1655,"vw":7.968483},{"c":8.19,"h":8.19,"l":8.19,"n":4,"o":8.19,"t":"2026-10-07T09:00:00Z","v":3408,"vw":8.19},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-07T10:45:00Z","v":903,"vw":8.19},{"c":7.81,"h":7.83,"l":7.81,"n":4,"o":7.83,"t":"2026-10-07T11:15:00Z","v":451,"vw":7.814444},{"c":7.99,"h":7.99,"l":7.99,"n":3,"o":7.99,"t":"2026-10-07T11:45:00Z","v":774,"vw":7.99},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-07T12:00:00Z","v":100,"vw":7.95},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-07T13:15:00Z","v":270,"vw":8},{"c":7.73,"h":7.8,"l":7.6,"n":105,"o":7.8,"t":"2026-10-07T13:30:00Z","v":10616,"vw":7.722441},{"c":7.7989,"h":7.7989,"l":7.7243,"n":20,"o":7.765,"t":"2026-10-07T13:45:00Z","v":1091,"vw":7.764537},{"c":7.71,"h":7.8992,"l":7.71,"n":109,"o":7.8099,"t":"2026-10-07T14:00:00Z","v":13321,"vw":7.789983},{"c":7.6601,"h":7.77,"l":7.66,"n":94,"o":7.735,"t":"2026-10-07T14:15:00Z","v":7420,"vw":7.709699},{"c":7.69,"h":7.69,"l":7.61,"n":92,"o":7.65,"t":"2026-10-07T14:30:00Z","v":4624,"vw":7.667128},{"c":7.6896,"h":7.72,"l":7.66,"n":49,"o":7.66,"t":"2026-10-07T14:45:00Z","v":5139,"vw":7.695303},{"c":7.61,"h":7.65,"l":7.59,"n":40,"o":7.65,"t":"2026-10-07T15:00:00Z","v":2165,"vw":7.609367},{"c":7.65,"h":7.655,"l":7.5773,"n":153,"o":7.62,"t":"2026-10-07T15:15:00Z","v":8551,"vw":7.622413},{"c":7.635,"h":7.68,"l":7.56,"n":83,"o":7.65,"t":"2026-10-07T15:30:00Z","v":6054,"vw":7.625738},{"c":7.63,"h":7.6362,"l":7.57,"n":24,"o":7.57,"t":"2026-10-07T15:45:00Z","v":1734,"vw":7.603941},{"c":7.5851,"h":7.655,"l":7.58,"n":23,"o":7.655,"t":"2026-10-07T16:00:00Z","v":2707,"vw":7.605949},{"c":7.5194,"h":7.57,"l":7.5,"n":377,"o":7.56,"t":"2026-10-07T16:15:00Z","v":18771,"vw":7.516029},{"c":7.63,"h":7.65,"l":7.49,"n":208,"o":7.5099,"t":"2026-10-07T16:30:00Z","v":36974,"vw":7.562035},{"c":7.7,"h":7.72,"l":7.6,"n":111,"o":7.69,"t":"2026-10-07T16:45:00Z","v":6723,"vw":7.67459},{"c":7.785,"h":7.84,"l":7.755,"n":144,"o":7.7633,"t":"2026-10-07T17:00:00Z","v":39067,"vw":7.762641},{"c":7.855,"h":7.855,"l":7.77,"n":162,"o":7.805,"t":"2026-10-07T17:15:00Z","v":10531,"vw":7.820013},{"c":7.69,"h":7.855,"l":7.6705,"n":213,"o":7.855,"t":"2026-10-07T17:30:00Z","v":61295,"vw":7.810217},{"c":7.68,"h":7.6893,"l":7.61,"n":123,"o":7.6675,"t":"2026-10-07T17:45:00Z","v":6100,"vw":7.658648},{"c":7.66,"h":7.68,"l":7.66,"n":30,"o":7.67,"t":"2026-10-07T18:00:00Z","v":3169,"vw":7.678967},{"c":7.69,"h":7.69,"l":7.65,"n":51,"o":7.65,"t":"2026-10-07T18:15:00Z","v":2308,"vw":7.683578},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-10-07T18:30:00Z","v":172,"vw":7.69},{"c":7.61,"h":7.7,"l":7.605,"n":291,"o":7.675,"t":"2026-10-07T18:45:00Z","v":15606,"vw":7.638795},{"c":7.58,"h":7.61,"l":7.57,"n":17,"o":7.61,"t":"2026-10-07T19:00:00Z","v":612,"vw":7.588},{"c":7.59,"h":7.59,"l":7.5301,"n":126,"o":7.58,"t":"2026-10-07T19:15:00Z","v":8726,"vw":7.571097},{"c":7.62,"h":7.62,"l":7.595,"n":163,"o":7.595,"t":"2026-10-07T19:30:00Z","v":5074,"vw":7.607969},{"c":7.64,"h":7.66,"l":7.57,"n":616,"o":7.6,"t":"2026-10-07T19:45:00Z","v":50798,"vw":7.615198},{"c":7.63,"h":7.63,"l":7.63,"n":15,"o":7.63,"t":"2026-10-07T20:00:00Z","v":15742,"vw":7.63},{"c":7.8,"h":7.85,"l":7.64,"n":33,"o":7.77,"t":"2026-10-07T21:15:00Z","v":12245,"vw":7.749307},{"c":7.6,"h":7.6,"l":7.6,"n":24,"o":7.6,"t":"2026-10-07T21:30:00Z","v":1386,"vw":7.6},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-08T10:00:00Z","v":2000,"vw":7.63},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-08T10:15:00Z","v":116,"vw":8},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-08T10:30:00Z","v":232,"vw":7.99},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-08T10:45:00Z","v":100,"vw":7.8},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-08T13:15:00Z","v":295,"vw":7.62},{"c":7.3,"h":7.65,"l":7.25,"n":174,"o":7.63,"t":"2026-10-08T13:30:00Z","v":31572,"vw":7.455508},{"c":7.3,"h":7.4399,"l":7.3,"n":307,"o":7.31,"t":"2026-10-08T13:45:00Z","v":28363,"vw":7.3448},{"c":7.33,"h":7.35,"l":7.28,"n":92,"o":7.33,"t":"2026-10-08T14:00:00Z","v":10566,"vw":7.320169},{"c":7.315,"h":7.34,"l":7.31,"n":411,"o":7.335,"t":"2026-10-08T14:15:00Z","v":18189,"vw":7.319301},{"c":7.44,"h":7.45,"l":7.315,"n":88,"o":7.315,"t":"2026-10-08T14:30:00Z","v":3620,"vw":7.38655},{"c":7.33,"h":7.45,"l":7.33,"n":68,"o":7.4236,"t":"2026-10-08T14:45:00Z","v":19472,"vw":7.377787},{"c":7.37,"h":7.37,"l":7.315,"n":25,"o":7.32,"t":"2026-10-08T15:00:00Z","v":3326,"vw":7.334723},{"c":7.48,"h":7.505,"l":7.37,"n":174,"o":7.38,"t":"2026-10-08T15:15:00Z","v":16394,"vw":7.452119},{"c":7.405,"h":7.53,"l":7.3833,"n":133,"o":7.48,"t":"2026-10-08T15:30:00Z","v":15106,"vw":7.435229},{"c":7.415,"h":7.4286,"l":7.38,"n":95,"o":7.405,"t":"2026-10-08T15:45:00Z","v":15463,"vw":7.393409},{"c":7.42,"h":7.438,"l":7.4,"n":76,"o":7.4286,"t":"2026-10-08T16:00:00Z","v":4453,"vw":7.421171},{"c":7.475,"h":7.53,"l":7.42,"n":252,"o":7.42,"t":"2026-10-08T16:15:00Z","v":26905,"vw":7.473877},{"c":7.445,"h":7.465,"l":7.44,"n":23,"o":7.465,"t":"2026-10-08T16:30:00Z","v":2515,"vw":7.446522},{"c":7.41,"h":7.42,"l":7.39,"n":64,"o":7.42,"t":"2026-10-08T16:45:00Z","v":5224,"vw":7.403678},{"c":7.395,"h":7.415,"l":7.37,"n":126,"o":7.415,"t":"2026-10-08T17:00:00Z","v":6722,"vw":7.396491},{"c":7.35,"h":7.395,"l":7.35,"n":74,"o":7.395,"t":"2026-10-08T17:15:00Z","v":8172,"vw":7.378528},{"c":7.345,"h":7.38,"l":7.345,"n":27,"o":7.345,"t":"2026-10-08T17:30:00Z","v":1928,"vw":7.36289},{"c":7.33,"h":7.38,"l":7.32,"n":73,"o":7.36,"t":"2026-10-08T17:45:00Z","v":7745,"vw":7.338444},{"c":7.4325,"h":7.44,"l":7.3199,"n":170,"o":7.3206,"t":"2026-10-08T18:00:00Z","v":12675,"vw":7.395233},{"c":7.49,"h":7.49,"l":7.4325,"n":88,"o":7.4325,"t":"2026-10-08T18:15:00Z","v":9628,"vw":7.456923},{"c":7.46,"h":7.46,"l":7.45,"n":13,"o":7.45,"t":"2026-10-08T18:30:00Z","v":1919,"vw":7.457143},{"c":7.4,"h":7.42,"l":7.38,"n":51,"o":7.41,"t":"2026-10-08T18:45:00Z","v":8264,"vw":7.384118},{"c":7.415,"h":7.415,"l":7.38,"n":31,"o":7.3999,"t":"2026-10-08T19:00:00Z","v":2956,"vw":7.402437},{"c":7.46,"h":7.48,"l":7.385,"n":404,"o":7.39,"t":"2026-10-08T19:15:00Z","v":37484,"vw":7.439757},{"c":7.52,"h":7.59,"l":7.445,"n":186,"o":7.45,"t":"2026-10-08T19:30:00Z","v":12975,"vw":7.494592},{"c":7.54,"h":7.58,"l":7.48,"n":767,"o":7.51,"t":"2026-10-08T19:45:00Z","v":58050,"vw":7.540279},{"c":7.56,"h":7.56,"l":7.56,"n":8,"o":7.56,"t":"2026-10-08T20:00:00Z","v":121250,"vw":7.56},{"c":7.6093,"h":7.6093,"l":7.6093,"n":1,"o":7.6093,"t":"2026-10-08T22:30:00Z","v":300,"vw":7.6093},{"c":7.75,"h":7.75,"l":7.6,"n":3,"o":7.6,"t":"2026-10-08T23:45:00Z","v":640,"vw":7.63189},{"c":7.662,"h":7.908,"l":7.47,"n":142,"o":7.63,"t":"2026-10-09T13:30:00Z","v":21158,"vw":7.706811},{"c":7.98,"h":8.034,"l":7.64,"n":490,"o":7.66,"t":"2026-10-09T13:45:00Z","v":37998,"vw":7.899462},{"c":8.09,"h":8.17,"l":7.955,"n":245,"o":7.955,"t":"2026-10-09T14:00:00Z","v":38063,"vw":8.067552},{"c":8.09,"h":8.11,"l":7.93,"n":190,"o":8.0855,"t":"2026-10-09T14:15:00Z","v":12625,"vw":8.032311},{"c":8.075,"h":8.15,"l":8.07,"n":165,"o":8.08,"t":"2026-10-09T14:30:00Z","v":8572,"vw":8.086513},{"c":8.14,"h":8.14,"l":7.975,"n":112,"o":8.05,"t":"2026-10-09T14:45:00Z","v":14012,"vw":8.031609},{"c":8.1,"h":8.16,"l":8.09,"n":116,"o":8.12,"t":"2026-10-09T15:00:00Z","v":8481,"vw":8.125187},{"c":8.14,"h":8.14,"l":8.075,"n":224,"o":8.1,"t":"2026-10-09T15:15:00Z","v":13777,"vw":8.095274},{"c":8.28,"h":8.28,"l":8.17,"n":275,"o":8.17,"t":"2026-10-09T15:30:00Z","v":15365,"vw":8.235341},{"c":8.37,"h":8.385,"l":8.2133,"n":231,"o":8.224,"t":"2026-10-09T15:45:00Z","v":21535,"vw":8.321397},{"c":8.52,"h":8.52,"l":8.34,"n":256,"o":8.37,"t":"2026-10-09T16:00:00Z","v":18484,"vw":8.420354},{"c":8.48,"h":8.6,"l":8.48,"n":300,"o":8.51,"t":"2026-10-09T16:15:00Z","v":24761,"vw":8.534649},{"c":8.36,"h":8.48,"l":8.33,"n":115,"o":8.48,"t":"2026-10-09T16:30:00Z","v":12680,"vw":8.397211},{"c":8.195,"h":8.325,"l":8.195,"n":109,"o":8.325,"t":"2026-10-09T16:45:00Z","v":13836,"vw":8.217554},{"c":8.195,"h":8.27,"l":8.145,"n":232,"o":8.2,"t":"2026-10-09T17:00:00Z","v":23425,"vw":8.224823},{"c":8.16,"h":8.195,"l":8.12,"n":94,"o":8.195,"t":"2026-10-09T17:15:00Z","v":9238,"vw":8.160875},{"c":8.21,"h":8.225,"l":8.14,"n":97,"o":8.15,"t":"2026-10-09T17:30:00Z","v":7019,"vw":8.200898},{"c":8.12,"h":8.2,"l":8.12,"n":81,"o":8.2,"t":"2026-10-09T17:45:00Z","v":5170,"vw":8.179609},{"c":8.205,"h":8.2246,"l":8.13,"n":133,"o":8.145,"t":"2026-10-09T18:00:00Z","v":13179,"vw":8.165353},{"c":8.19,"h":8.21,"l":8.165,"n":147,"o":8.205,"t":"2026-10-09T18:15:00Z","v":13237,"vw":8.196067},{"c":8.205,"h":8.22,"l":8.17,"n":170,"o":8.18,"t":"2026-10-09T18:30:00Z","v":10872,"vw":8.191036},{"c":8.2282,"h":8.28,"l":8.21,"n":189,"o":8.21,"t":"2026-10-09T18:45:00Z","v":12692,"vw":8.2519},{"c":8.22,"h":8.23,"l":8.1906,"n":156,"o":8.225,"t":"2026-10-09T19:00:00Z","v":10752,"vw":8.202799},{"c":8.15,"h":8.23,"l":8.15,"n":279,"o":8.22,"t":"2026-10-09T19:15:00Z","v":18726,"vw":8.195672},{"c":8.13,"h":8.19,"l":8.115,"n":362,"o":8.16,"t":"2026-10-09T19:30:00Z","v":23476,"vw":8.155405},{"c":8.2,"h":8.22,"l":8.11,"n":956,"o":8.14,"t":"2026-10-09T19:45:00Z","v":65676,"vw":8.148407},{"c":8.35,"h":8.35,"l":8.19,"n":12,"o":8.19,"t":"2026-10-09T20:00:00Z","v":17293,"vw":8.201625},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-10-09T23:30:00Z","v":1250,"vw":8.03},{"c":8.17,"h":8.25,"l":8.17,"n":45,"o":8.25,"t":"2026-10-12T13:15:00Z","v":2800,"vw":8.238842},{"c":8.145,"h":8.26,"l":7.9361,"n":74,"o":8.19,"t":"2026-10-12T13:30:00Z","v":17284,"vw":8.134222},{"c":8.285,"h":8.444,"l":8.18,"n":43,"o":8.19,"t":"2026-10-12T13:45:00Z","v":3656,"vw":8.330353},{"c":8.125,"h":8.2499,"l":8.08,"n":18,"o":8.17,"t":"2026-10-12T14:00:00Z","v":1073,"vw":8.140148},{"c":8.085,"h":8.085,"l":8.07,"n":9,"o":8.07,"t":"2026-10-12T14:15:00Z","v":245,"vw":8.0775},{"c":8.09,"h":8.09,"l":8.04,"n":18,"o":8.04,"t":"2026-10-12T14:30:00Z","v":757,"vw":8.055385},{"c":8.15,"h":8.19,"l":8.02,"n":101,"o":8.09,"t":"2026-10-12T14:45:00Z","v":12669,"vw":8.137382},{"c":8.2,"h":8.2,"l":8.14,"n":52,"o":8.16,"t":"2026-10-12T15:00:00Z","v":10678,"vw":8.163245},{"c":8.205,"h":8.21,"l":8.205,"n":7,"o":8.21,"t":"2026-10-12T15:15:00Z","v":731,"vw":8.20848},{"c":8.16,"h":8.2,"l":8.16,"n":9,"o":8.16,"t":"2026-10-12T15:30:00Z","v":634,"vw":8.168455},{"c":8.13,"h":8.1664,"l":8.11,"n":7,"o":8.1664,"t":"2026-10-12T15:45:00Z","v":477,"vw":8.142194},{"c":8.09,"h":8.175,"l":8.09,"n":14,"o":8.12,"t":"2026-10-12T16:00:00Z","v":1108,"vw":8.110978},{"c":8.145,"h":8.16,"l":8.08,"n":30,"o":8.08,"t":"2026-10-12T16:15:00Z","v":2042,"vw":8.118204},{"c":8.045,"h":8.1356,"l":8.045,"n":53,"o":8.11,"t":"2026-10-12T16:30:00Z","v":6009,"vw":8.088817},{"c":7.995,"h":8.06,"l":7.98,"n":82,"o":8.035,"t":"2026-10-12T16:45:00Z","v":8470,"vw":8.037435},{"c":8,"h":8.03,"l":8,"n":28,"o":8.02,"t":"2026-10-12T17:00:00Z","v":2285,"vw":8.020767},{"c":7.995,"h":8.01,"l":7.95,"n":108,"o":8,"t":"2026-10-12T17:15:00Z","v":9597,"vw":7.968915},{"c":7.99,"h":8.0194,"l":7.99,"n":7,"o":8.0194,"t":"2026-10-12T17:30:00Z","v":1182,"vw":8.003364},{"c":7.95,"h":7.98,"l":7.95,"n":8,"o":7.98,"t":"2026-10-12T17:45:00Z","v":337,"vw":7.967395},{"c":7.97,"h":7.97,"l":7.97,"n":7,"o":7.97,"t":"2026-10-12T18:00:00Z","v":633,"vw":7.97},{"c":7.98,"h":8,"l":7.98,"n":16,"o":8,"t":"2026-10-12T18:15:00Z","v":793,"vw":7.987621},{"c":8.02,"h":8.02,"l":7.995,"n":27,"o":7.995,"t":"2026-10-12T18:30:00Z","v":1172,"vw":8.013333},{"c":8.01,"h":8.028,"l":8.01,"n":3,"o":8.028,"t":"2026-10-12T18:45:00Z","v":262,"vw":8.020996},{"c":8,"h":8.02,"l":7.9851,"n":12,"o":8,"t":"2026-10-12T19:00:00Z","v":733,"vw":7.996491},{"c":7.975,"h":7.986,"l":7.975,"n":19,"o":7.98,"t":"2026-10-12T19:15:00Z","v":1887,"vw":7.976882},{"c":8,"h":8.03,"l":7.97,"n":145,"o":8,"t":"2026-10-12T19:30:00Z","v":10480,"vw":7.993997},{"c":7.98,"h":8.015,"l":7.92,"n":332,"o":8.015,"t":"2026-10-12T19:45:00Z","v":24637,"vw":7.957405},{"c":7.95,"h":7.95,"l":7.95,"n":6,"o":7.95,"t":"2026-10-12T20:00:00Z","v":14113,"vw":7.95},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-12T20:15:00Z","v":100,"vw":7.97},{"c":7.8415,"h":7.8415,"l":7.8415,"n":1,"o":7.8415,"t":"2026-10-12T21:00:00Z","v":135,"vw":7.8415},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-13T12:45:00Z","v":1246,"vw":8.02},{"c":7.78,"h":8.14,"l":7.71,"n":156,"o":7.96,"t":"2026-10-13T13:30:00Z","v":15764,"vw":7.882576},{"c":7.4,"h":7.7,"l":7.35,"n":347,"o":7.7,"t":"2026-10-13T13:45:00Z","v":25270,"vw":7.539683},{"c":7.45,"h":7.5037,"l":7.4,"n":167,"o":7.4,"t":"2026-10-13T14:00:00Z","v":11246,"vw":7.447858},{"c":7.48,"h":7.54,"l":7.39,"n":236,"o":7.41,"t":"2026-10-13T14:15:00Z","v":27160,"vw":7.47376},{"c":7.565,"h":7.565,"l":7.46,"n":69,"o":7.46,"t":"2026-10-13T14:30:00Z","v":9189,"vw":7.521557},{"c":7.45,"h":7.55,"l":7.45,"n":41,"o":7.55,"t":"2026-10-13T14:45:00Z","v":1821,"vw":7.48924},{"c":7.3756,"h":7.45,"l":7.33,"n":83,"o":7.42,"t":"2026-10-13T15:00:00Z","v":8022,"vw":7.385978},{"c":7.28,"h":7.36,"l":7.24,"n":94,"o":7.36,"t":"2026-10-13T15:15:00Z","v":7738,"vw":7.282539},{"c":7.285,"h":7.292,"l":7.24,"n":101,"o":7.26,"t":"2026-10-13T15:30:00Z","v":10540,"vw":7.258863},{"c":7.26,"h":7.3,"l":7.25,"n":75,"o":7.285,"t":"2026-10-13T15:45:00Z","v":4640,"vw":7.275649},{"c":7.23,"h":7.29,"l":7.2,"n":110,"o":7.27,"t":"2026-10-13T16:00:00Z","v":16356,"vw":7.227158},{"c":7.19,"h":7.25,"l":7.15,"n":135,"o":7.23,"t":"2026-10-13T16:15:00Z","v":10415,"vw":7.205228},{"c":7.21,"h":7.21,"l":7.09,"n":187,"o":7.1501,"t":"2026-10-13T16:30:00Z","v":31303,"vw":7.152253},{"c":7.15,"h":7.228,"l":7.1018,"n":40,"o":7.19,"t":"2026-10-13T16:45:00Z","v":9146,"vw":7.166716},{"c":7.11,"h":7.14,"l":7.02,"n":126,"o":7.14,"t":"2026-10-13T17:00:00Z","v":10728,"vw":7.10724},{"c":7.04,"h":7.11,"l":7.04,"n":202,"o":7.095,"t":"2026-10-13T17:15:00Z","v":33203,"vw":7.095251},{"c":6.965,"h":7.0699,"l":6.96,"n":105,"o":7.0699,"t":"2026-10-13T17:30:00Z","v":14397,"vw":7.0028},{"c":7.0262,"h":7.0299,"l":6.95,"n":224,"o":6.965,"t":"2026-10-13T17:45:00Z","v":18529,"vw":6.999698},{"c":7.08,"h":7.08,"l":7.015,"n":174,"o":7.015,"t":"2026-10-13T18:00:00Z","v":28535,"vw":7.051058},{"c":6.99,"h":7.05,"l":6.96,"n":189,"o":7.05,"t":"2026-10-13T18:15:00Z","v":29436,"vw":6.986512},{"c":6.955,"h":6.995,"l":6.93,"n":131,"o":6.98,"t":"2026-10-13T18:30:00Z","v":25254,"vw":6.954079},{"c":6.94,"h":6.99,"l":6.94,"n":65,"o":6.955,"t":"2026-10-13T18:45:00Z","v":4839,"vw":6.956919},{"c":6.95,"h":6.97,"l":6.94,"n":13,"o":6.97,"t":"2026-10-13T19:00:00Z","v":1099,"vw":6.947921},{"c":6.945,"h":6.97,"l":6.89,"n":133,"o":6.97,"t":"2026-10-13T19:15:00Z","v":50316,"vw":6.921361},{"c":6.93,"h":6.9547,"l":6.89,"n":280,"o":6.95,"t":"2026-10-13T19:30:00Z","v":28519,"vw":6.918761},{"c":6.915,"h":6.99,"l":6.825,"n":1328,"o":6.91,"t":"2026-10-13T19:45:00Z","v":115446,"vw":6.896082},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-13T20:00:00Z","v":10575,"vw":6.89},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-13T20:45:00Z","v":100,"vw":6.95},{"c":7.0526,"h":7.0526,"l":7.0526,"n":4,"o":7.0526,"t":"2026-10-13T21:30:00Z","v":872,"vw":7.0526},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-14T12:15:00Z","v":576,"vw":6.94},{"c":6.9,"h":6.9,"l":6.9,"n":7,"o":6.9,"t":"2026-10-14T12:45:00Z","v":251,"vw":6.9},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-14T13:00:00Z","v":1733,"vw":6.89},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-14T13:15:00Z","v":737,"vw":6.9},{"c":6.86,"h":7.035,"l":6.5506,"n":219,"o":6.78,"t":"2026-10-14T13:30:00Z","v":27068,"vw":6.722192},{"c":6.87,"h":6.989,"l":6.78,"n":187,"o":6.86,"t":"2026-10-14T13:45:00Z","v":4555,"vw":6.871619},{"c":6.745,"h":6.86,"l":6.71,"n":99,"o":6.86,"t":"2026-10-14T14:00:00Z","v":6569,"vw":6.759102},{"c":6.8082,"h":6.82,"l":6.745,"n":58,"o":6.745,"t":"2026-10-14T14:15:00Z","v":2834,"vw":6.78948},{"c":6.83,"h":6.83,"l":6.76,"n":89,"o":6.779,"t":"2026-10-14T14:30:00Z","v":9519,"vw":6.793259},{"c":6.785,"h":6.8462,"l":6.77,"n":62,"o":6.8462,"t":"2026-10-14T14:45:00Z","v":3680,"vw":6.797637},{"c":6.67,"h":6.7977,"l":6.65,"n":122,"o":6.785,"t":"2026-10-14T15:00:00Z","v":7235,"vw":6.692398},{"c":6.655,"h":6.7,"l":6.64,"n":79,"o":6.675,"t":"2026-10-14T15:15:00Z","v":4774,"vw":6.664898},{"c":6.64,"h":6.68,"l":6.64,"n":111,"o":6.68,"t":"2026-10-14T15:30:00Z","v":7261,"vw":6.656348},{"c":6.64,"h":6.665,"l":6.61,"n":80,"o":6.63,"t":"2026-10-14T15:45:00Z","v":5713,"vw":6.63779},{"c":6.555,"h":6.65,"l":6.55,"n":170,"o":6.6319,"t":"2026-10-14T16:00:00Z","v":14502,"vw":6.587556},{"c":6.53,"h":6.57,"l":6.52,"n":166,"o":6.545,"t":"2026-10-14T16:15:00Z","v":11106,"vw":6.5449},{"c":6.548,"h":6.59,"l":6.51,"n":153,"o":6.53,"t":"2026-10-14T16:30:00Z","v":16762,"vw":6.558743},{"c":6.52,"h":6.6,"l":6.52,"n":57,"o":6.53,"t":"2026-10-14T16:45:00Z","v":6121,"vw":6.551032},{"c":6.45,"h":6.555,"l":6.35,"n":905,"o":6.53,"t":"2026-10-14T17:00:00Z","v":94883,"vw":6.450163},{"c":6.4301,"h":6.484,"l":6.42,"n":69,"o":6.45,"t":"2026-10-14T17:15:00Z","v":4985,"vw":6.453163},{"c":6.48,"h":6.5204,"l":6.43,"n":57,"o":6.43,"t":"2026-10-14T17:30:00Z","v":10622,"vw":6.478822},{"c":6.3975,"h":6.495,"l":6.37,"n":112,"o":6.44,"t":"2026-10-14T17:45:00Z","v":16035,"vw":6.418806},{"c":6.41,"h":6.4686,"l":6.375,"n":62,"o":6.375,"t":"2026-10-14T18:00:00Z","v":8168,"vw":6.437554},{"c":6.64,"h":6.645,"l":6.4,"n":288,"o":6.45,"t":"2026-10-14T18:15:00Z","v":33714,"vw":6.490036},{"c":6.615,"h":6.6305,"l":6.575,"n":122,"o":6.6305,"t":"2026-10-14T18:30:00Z","v":16113,"vw":6.591566},{"c":6.605,"h":6.67,"l":6.57,"n":125,"o":6.605,"t":"2026-10-14T18:45:00Z","v":9928,"vw":6.620712},{"c":6.595,"h":6.61,"l":6.545,"n":115,"o":6.6,"t":"2026-10-14T19:00:00Z","v":22860,"vw":6.575767},{"c":6.71,"h":6.71,"l":6.595,"n":117,"o":6.595,"t":"2026-10-14T19:15:00Z","v":14340,"vw":6.684488},{"c":6.695,"h":6.74,"l":6.67,"n":141,"o":6.705,"t":"2026-10-14T19:30:00Z","v":9624,"vw":6.69483},{"c":6.64,"h":6.705,"l":6.63,"n":613,"o":6.67,"t":"2026-10-14T19:45:00Z","v":44132,"vw":6.671582},{"c":6.66,"h":6.66,"l":6.66,"n":7,"o":6.66,"t":"2026-10-14T20:00:00Z","v":11739,"vw":6.66},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-14T20:15:00Z","v":100,"vw":6.56},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-14T20:45:00Z","v":100,"vw":6.79},{"c":6.51,"h":6.61,"l":6.45,"n":35,"o":6.6,"t":"2026-10-15T08:00:00Z","v":3680,"vw":6.533147},{"c":6.62,"h":6.8,"l":6.62,"n":11,"o":6.79,"t":"2026-10-15T11:30:00Z","v":10769,"vw":6.712252},{"c":6.69,"h":6.74,"l":6.59,"n":87,"o":6.64,"t":"2026-10-15T13:30:00Z","v":20650,"vw":6.677416},{"c":6.91,"h":6.975,"l":6.755,"n":51,"o":6.755,"t":"2026-10-15T13:45:00Z","v":4573,"vw":6.861347},{"c":6.95,"h":7.1,"l":6.865,"n":139,"o":7.04,"t":"2026-10-15T14:00:00Z","v":10117,"vw":6.957823},{"c":6.82,"h":7.04,"l":6.82,"n":92,"o":6.9,"t":"2026-10-15T14:15:00Z","v":9114,"vw":6.910575},{"c":6.93,"h":7.016,"l":6.8668,"n":140,"o":6.87,"t":"2026-10-15T14:30:00Z","v":10728,"vw":6.93279},{"c":6.945,"h":7.0268,"l":6.89,"n":147,"o":6.93,"t":"2026-10-15T14:45:00Z","v":7633,"vw":6.92779},{"c":7,"h":7.0187,"l":6.89,"n":64,"o":6.9701,"t":"2026-10-15T15:00:00Z","v":3807,"vw":6.959812},{"c":7.02,"h":7.0794,"l":7.015,"n":42,"o":7.015,"t":"2026-10-15T15:15:00Z","v":4237,"vw":7.049843},{"c":7.005,"h":7.035,"l":6.94,"n":58,"o":7.035,"t":"2026-10-15T15:30:00Z","v":4964,"vw":6.996515},{"c":7,"h":7,"l":6.98,"n":33,"o":6.98,"t":"2026-10-15T15:45:00Z","v":1625,"vw":6.991096},{"c":7.05,"h":7.075,"l":7,"n":118,"o":7.01,"t":"2026-10-15T16:00:00Z","v":12057,"vw":7.028732},{"c":7.02,"h":7.04,"l":6.95,"n":174,"o":7.04,"t":"2026-10-15T16:15:00Z","v":19300,"vw":7.011753},{"c":7.02,"h":7.04,"l":6.99,"n":78,"o":7.04,"t":"2026-10-15T16:30:00Z","v":3110,"vw":7.009526},{"c":7.04,"h":7.08,"l":7.01,"n":59,"o":7.06,"t":"2026-10-15T16:45:00Z","v":2636,"vw":7.04491},{"c":6.9551,"h":7.025,"l":6.95,"n":123,"o":7.025,"t":"2026-10-15T17:00:00Z","v":8698,"vw":6.974649},{"c":6.9558,"h":6.985,"l":6.95,"n":192,"o":6.9571,"t":"2026-10-15T17:15:00Z","v":8465,"vw":6.964628},{"c":6.97,"h":6.9906,"l":6.95,"n":54,"o":6.95,"t":"2026-10-15T17:30:00Z","v":3084,"vw":6.977588},{"c":6.95,"h":6.98,"l":6.95,"n":28,"o":6.98,"t":"2026-10-15T17:45:00Z","v":1264,"vw":6.965185},{"c":6.93,"h":6.9919,"l":6.92,"n":78,"o":6.96,"t":"2026-10-15T18:00:00Z","v":7333,"vw":6.956702},{"c":6.98,"h":7,"l":6.92,"n":77,"o":6.92,"t":"2026-10-15T18:15:00Z","v":3325,"vw":6.955277},{"c":6.92,"h":6.99,"l":6.915,"n":169,"o":6.96,"t":"2026-10-15T18:30:00Z","v":12152,"vw":6.96949},{"c":7.03,"h":7.03,"l":6.94,"n":121,"o":6.94,"t":"2026-10-15T18:45:00Z","v":14531,"vw":6.996753},{"c":7.07,"h":7.11,"l":7.01,"n":102,"o":7.025,"t":"2026-10-15T19:00:00Z","v":9931,"vw":7.091574},{"c":7.02,"h":7.14,"l":7.02,"n":57,"o":7.14,"t":"2026-10-15T19:15:00Z","v":2393,"vw":7.069406},{"c":7.07,"h":7.07,"l":7,"n":84,"o":7.03,"t":"2026-10-15T19:30:00Z","v":3840,"vw":7.036291},{"c":7.07,"h":7.11,"l":7.03,"n":430,"o":7.04,"t":"2026-10-15T19:45:00Z","v":38476,"vw":7.080441},{"c":7.1,"h":7.1,"l":7.1,"n":5,"o":7.1,"t":"2026-10-15T20:00:00Z","v":15285,"vw":7.1},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-16T11:30:00Z","v":141,"vw":7.24},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-16T11:45:00Z","v":100,"vw":7.33},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-16T12:15:00Z","v":114,"vw":7.15},{"c":7.16,"h":7.7622,"l":7.16,"n":2,"o":7.7622,"t":"2026-10-16T13:00:00Z","v":200,"vw":7.4611},{"c":7.12,"h":7.92,"l":6.975,"n":149,"o":7.1,"t":"2026-10-16T13:30:00Z","v":30671,"vw":7.150197},{"c":7.01,"h":7.075,"l":6.97,"n":125,"o":7.05,"t":"2026-10-16T13:45:00Z","v":14030,"vw":7.038069},{"c":7.18,"h":7.18,"l":7.06,"n":124,"o":7.06,"t":"2026-10-16T14:00:00Z","v":10218,"vw":7.145407},{"c":7.2,"h":7.22,"l":7.1,"n":155,"o":7.17,"t":"2026-10-16T14:15:00Z","v":8512,"vw":7.167649},{"c":7.14,"h":7.17,"l":7.09,"n":224,"o":7.17,"t":"2026-10-16T14:30:00Z","v":4253,"vw":7.120435},{"c":7.2,"h":7.23,"l":7.13,"n":211,"o":7.13,"t":"2026-10-16T14:45:00Z","v":6431,"vw":7.170261},{"c":7.16,"h":7.2,"l":7.1,"n":107,"o":7.2,"t":"2026-10-16T15:00:00Z","v":10612,"vw":7.156979},{"c":7.085,"h":7.18,"l":7.06,"n":81,"o":7.12,"t":"2026-10-16T15:15:00Z","v":6847,"vw":7.119876},{"c":7.14,"h":7.21,"l":7.12,"n":80,"o":7.17,"t":"2026-10-16T15:30:00Z","v":5385,"vw":7.159302},{"c":7.11,"h":7.17,"l":7.11,"n":38,"o":7.13,"t":"2026-10-16T15:45:00Z","v":2543,"vw":7.135072},{"c":7.04,"h":7.14,"l":7.02,"n":72,"o":7.13,"t":"2026-10-16T16:00:00Z","v":4384,"vw":7.065301},{"c":6.96,"h":7.08,"l":6.96,"n":86,"o":7.08,"t":"2026-10-16T16:15:00Z","v":7286,"vw":6.996647},{"c":6.9,"h":6.94,"l":6.86,"n":117,"o":6.94,"t":"2026-10-16T16:30:00Z","v":8965,"vw":6.923097},{"c":6.96,"h":7,"l":6.88,"n":112,"o":6.89,"t":"2026-10-16T16:45:00Z","v":6218,"vw":6.912928},{"c":6.95,"h":7,"l":6.92,"n":219,"o":7,"t":"2026-10-16T17:00:00Z","v":18484,"vw":6.947798},{"c":6.8556,"h":6.94,"l":6.82,"n":237,"o":6.94,"t":"2026-10-16T17:15:00Z","v":10574,"vw":6.894554},{"c":6.86,"h":6.89,"l":6.81,"n":461,"o":6.84,"t":"2026-10-16T17:30:00Z","v":8462,"vw":6.84562},{"c":6.83,"h":6.87,"l":6.8,"n":213,"o":6.87,"t":"2026-10-16T17:45:00Z","v":16220,"vw":6.849325},{"c":6.845,"h":6.88,"l":6.81,"n":160,"o":6.86,"t":"2026-10-16T18:00:00Z","v":12138,"vw":6.854226},{"c":6.88,"h":6.88,"l":6.84,"n":58,"o":6.86,"t":"2026-10-16T18:15:00Z","v":2473,"vw":6.853199},{"c":6.8525,"h":6.9,"l":6.83,"n":228,"o":6.84,"t":"2026-10-16T18:30:00Z","v":15489,"vw":6.864303},{"c":6.965,"h":6.97,"l":6.83,"n":334,"o":6.855,"t":"2026-10-16T18:45:00Z","v":27345,"vw":6.903219},{"c":6.96,"h":7.013,"l":6.92,"n":230,"o":6.975,"t":"2026-10-16T19:00:00Z","v":11173,"vw":6.960921},{"c":6.9399,"h":6.97,"l":6.905,"n":121,"o":6.965,"t":"2026-10-16T19:15:00Z","v":5117,"vw":6.938943},{"c":6.87,"h":6.92,"l":6.87,"n":141,"o":6.905,"t":"2026-10-16T19:30:00Z","v":11904,"vw":6.890476},{"c":6.93,"h":6.98,"l":6.825,"n":711,"o":6.8401,"t":"2026-10-16T19:45:00Z","v":49514,"vw":6.915722},{"c":6.97,"h":6.97,"l":6.97,"n":6,"o":6.97,"t":"2026-10-16T20:00:00Z","v":24149,"vw":6.97},{"c":6.8666,"h":6.8666,"l":6.8666,"n":1,"o":6.8666,"t":"2026-10-16T22:15:00Z","v":625,"vw":6.8666},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-19T10:30:00Z","v":174,"vw":7.66},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-19T13:15:00Z","v":1000,"vw":7.33},{"c":6.88,"h":7.285,"l":6.85,"n":170,"o":6.97,"t":"2026-10-19T13:30:00Z","v":18582,"vw":6.907389},{"c":6.85,"h":6.9378,"l":6.85,"n":340,"o":6.875,"t":"2026-10-19T13:45:00Z","v":22077,"vw":6.871216},{"c":6.93,"h":6.93,"l":6.81,"n":429,"o":6.82,"t":"2026-10-19T14:00:00Z","v":12265,"vw":6.8635},{"c":6.95,"h":6.98,"l":6.9,"n":186,"o":6.98,"t":"2026-10-19T14:15:00Z","v":3590,"vw":6.952184},{"c":6.96,"h":6.96,"l":6.92,"n":172,"o":6.93,"t":"2026-10-19T14:30:00Z","v":7569,"vw":6.930992},{"c":6.97,"h":6.98,"l":6.94,"n":87,"o":6.96,"t":"2026-10-19T14:45:00Z","v":3787,"vw":6.959664},{"c":7.01,"h":7.01,"l":6.94,"n":99,"o":6.96,"t":"2026-10-19T15:00:00Z","v":5805,"vw":6.962479},{"c":7.03,"h":7.05,"l":6.9804,"n":68,"o":7.01,"t":"2026-10-19T15:15:00Z","v":3849,"vw":7.017147},{"c":7.05,"h":7.06,"l":7,"n":70,"o":7,"t":"2026-10-19T15:30:00Z","v":3560,"vw":7.040661},{"c":6.985,"h":7.01,"l":6.98,"n":35,"o":6.99,"t":"2026-10-19T15:45:00Z","v":2751,"vw":6.997666},{"c":6.99,"h":7.02,"l":6.97,"n":209,"o":6.97,"t":"2026-10-19T16:00:00Z","v":4092,"vw":6.991983},{"c":7,"h":7,"l":6.98,"n":28,"o":7,"t":"2026-10-19T16:15:00Z","v":1936,"vw":6.994091},{"c":7.03,"h":7.055,"l":6.98,"n":172,"o":7.005,"t":"2026-10-19T16:30:00Z","v":69642,"vw":7.002362},{"c":7.02,"h":7.02,"l":7,"n":43,"o":7.01,"t":"2026-10-19T16:45:00Z","v":2183,"vw":7.013333},{"c":7.05,"h":7.05,"l":7.02,"n":58,"o":7.025,"t":"2026-10-19T17:00:00Z","v":3805,"vw":7.042141},{"c":7.02,"h":7.055,"l":6.99,"n":257,"o":7.05,"t":"2026-10-19T17:15:00Z","v":14224,"vw":7.009076},{"c":7.01,"h":7.05,"l":7,"n":128,"o":7.01,"t":"2026-10-19T17:30:00Z","v":5847,"vw":7.028479},{"c":7.035,"h":7.035,"l":6.96,"n":114,"o":6.995,"t":"2026-10-19T17:45:00Z","v":14125,"vw":6.978378},{"c":6.9201,"h":7.035,"l":6.9201,"n":142,"o":7.035,"t":"2026-10-19T18:00:00Z","v":24928,"vw":6.971773},{"c":6.94,"h":6.96,"l":6.92,"n":49,"o":6.93,"t":"2026-10-19T18:15:00Z","v":7696,"vw":6.928477},{"c":6.955,"h":6.955,"l":6.93,"n":59,"o":6.94,"t":"2026-10-19T18:30:00Z","v":3587,"vw":6.940629},{"c":6.94,"h":6.96,"l":6.93,"n":132,"o":6.94,"t":"2026-10-19T18:45:00Z","v":6429,"vw":6.945292},{"c":6.955,"h":6.96,"l":6.93,"n":57,"o":6.95,"t":"2026-10-19T19:00:00Z","v":3985,"vw":6.945729},{"c":6.955,"h":6.955,"l":6.94,"n":38,"o":6.955,"t":"2026-10-19T19:15:00Z","v":1735,"vw":6.9445},{"c":6.97,"h":7.03,"l":6.955,"n":207,"o":6.955,"t":"2026-10-19T19:30:00Z","v":14399,"vw":6.98623},{"c":6.98,"h":7.03,"l":6.96,"n":344,"o":6.985,"t":"2026-10-19T19:45:00Z","v":26371,"vw":7.001002},{"c":6.99,"h":6.99,"l":6.99,"n":6,"o":6.99,"t":"2026-10-19T20:00:00Z","v":8130,"vw":6.99},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-20T11:00:00Z","v":105,"vw":6.96},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-20T12:30:00Z","v":7062,"vw":7.05},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-20T13:15:00Z","v":535,"vw":6.9},{"c":7.05,"h":7.088,"l":6.95,"n":119,"o":6.99,"t":"2026-10-20T13:30:00Z","v":8616,"vw":7.014215},{"c":7.18,"h":7.23,"l":7,"n":141,"o":7.05,"t":"2026-10-20T13:45:00Z","v":4848,"vw":7.13144},{"c":7.21,"h":7.28,"l":7.09,"n":136,"o":7.17,"t":"2026-10-20T14:00:00Z","v":10411,"vw":7.203689},{"c":7.25,"h":7.25,"l":7.2091,"n":55,"o":7.2101,"t":"2026-10-20T14:15:00Z","v":4182,"vw":7.210933},{"c":7.42,"h":7.46,"l":7.27,"n":263,"o":7.3,"t":"2026-10-20T14:30:00Z","v":13099,"vw":7.390719},{"c":7.4,"h":7.515,"l":7.38,"n":347,"o":7.43,"t":"2026-10-20T14:45:00Z","v":40297,"vw":7.453038},{"c":7.48,"h":7.58,"l":7.4201,"n":305,"o":7.46,"t":"2026-10-20T15:00:00Z","v":41082,"vw":7.505925},{"c":7.515,"h":7.525,"l":7.4701,"n":342,"o":7.48,"t":"2026-10-20T15:15:00Z","v":8280,"vw":7.512372},{"c":7.445,"h":7.515,"l":7.44,"n":265,"o":7.515,"t":"2026-10-20T15:30:00Z","v":13206,"vw":7.473756},{"c":7.42,"h":7.47,"l":7.42,"n":131,"o":7.445,"t":"2026-10-20T15:45:00Z","v":7934,"vw":7.445345},{"c":7.328,"h":7.42,"l":7.328,"n":200,"o":7.41,"t":"2026-10-20T16:00:00Z","v":5986,"vw":7.397465},{"c":7.36,"h":7.36,"l":7.32,"n":56,"o":7.32,"t":"2026-10-20T16:15:00Z","v":1379,"vw":7.338333},{"c":7.32,"h":7.4,"l":7.32,"n":114,"o":7.37,"t":"2026-10-20T16:30:00Z","v":4296,"vw":7.368284},{"c":7.34,"h":7.39,"l":7.34,"n":139,"o":7.35,"t":"2026-10-20T16:45:00Z","v":10887,"vw":7.371695},{"c":7.345,"h":7.37,"l":7.345,"n":92,"o":7.345,"t":"2026-10-20T17:00:00Z","v":12881,"vw":7.34659},{"c":7.3594,"h":7.4098,"l":7.3594,"n":68,"o":7.4098,"t":"2026-10-20T17:15:00Z","v":3947,"vw":7.406868},{"c":7.38,"h":7.44,"l":7.36,"n":55,"o":7.395,"t":"2026-10-20T17:30:00Z","v":4842,"vw":7.397559},{"c":7.4556,"h":7.47,"l":7.39,"n":123,"o":7.4279,"t":"2026-10-20T17:45:00Z","v":12063,"vw":7.448299},{"c":7.465,"h":7.51,"l":7.44,"n":257,"o":7.44,"t":"2026-10-20T18:00:00Z","v":11802,"vw":7.472021},{"c":7.44,"h":7.49,"l":7.44,"n":108,"o":7.49,"t":"2026-10-20T18:15:00Z","v":2176,"vw":7.453551},{"c":7.485,"h":7.53,"l":7.44,"n":182,"o":7.44,"t":"2026-10-20T18:30:00Z","v":6586,"vw":7.493598},{"c":7.4387,"h":7.64,"l":7.38,"n":533,"o":7.52,"t":"2026-10-20T18:45:00Z","v":51309,"vw":7.523299},{"c":7.435,"h":7.5,"l":7.42,"n":300,"o":7.485,"t":"2026-10-20T19:00:00Z","v":13502,"vw":7.454025},{"c":7.42,"h":7.47,"l":7.41,"n":247,"o":7.435,"t":"2026-10-20T19:15:00Z","v":7565,"vw":7.433203},{"c":7.46,"h":7.47,"l":7.39,"n":325,"o":7.44,"t":"2026-10-20T19:30:00Z","v":20833,"vw":7.433733},{"c":7.385,"h":7.49,"l":7.36,"n":780,"o":7.45,"t":"2026-10-20T19:45:00Z","v":52239,"vw":7.412582},{"c":7.41,"h":7.41,"l":7.41,"n":5,"o":7.41,"t":"2026-10-20T20:00:00Z","v":5852,"vw":7.41},{"c":7.39,"h":7.41,"l":7.39,"n":2,"o":7.41,"t":"2026-10-20T21:00:00Z","v":1870,"vw":7.406695},{"c":7.51,"h":7.51,"l":7.37,"n":7,"o":7.43,"t":"2026-10-21T11:00:00Z","v":5100,"vw":7.378914},{"c":7.495,"h":7.6,"l":7.41,"n":100,"o":7.44,"t":"2026-10-21T13:30:00Z","v":12539,"vw":7.52014},{"c":7.49,"h":7.69,"l":7.481,"n":241,"o":7.495,"t":"2026-10-21T13:45:00Z","v":18264,"vw":7.584905},{"c":7.44,"h":7.66,"l":7.44,"n":193,"o":7.575,"t":"2026-10-21T14:00:00Z","v":14041,"vw":7.590048},{"c":7.68,"h":7.68,"l":7.43,"n":286,"o":7.44,"t":"2026-10-21T14:15:00Z","v":12226,"vw":7.521682},{"c":7.59,"h":7.69,"l":7.5517,"n":232,"o":7.5517,"t":"2026-10-21T14:30:00Z","v":16021,"vw":7.612667},{"c":7.53,"h":7.7,"l":7.48,"n":235,"o":7.7,"t":"2026-10-21T14:45:00Z","v":9418,"vw":7.559617},{"c":7.54,"h":7.5608,"l":7.51,"n":305,"o":7.53,"t":"2026-10-21T15:00:00Z","v":9462,"vw":7.536159},{"c":7.545,"h":7.6243,"l":7.52,"n":103,"o":7.52,"t":"2026-10-21T15:15:00Z","v":4154,"vw":7.564528},{"c":7.58,"h":7.585,"l":7.57,"n":29,"o":7.57,"t":"2026-10-21T15:30:00Z","v":1400,"vw":7.577222},{"c":7.575,"h":7.6,"l":7.57,"n":65,"o":7.585,"t":"2026-10-21T15:45:00Z","v":4387,"vw":7.590836},{"c":7.56,"h":7.6,"l":7.54,"n":101,"o":7.57,"t":"2026-10-21T16:00:00Z","v":5095,"vw":7.560394},{"c":7.61,"h":7.61,"l":7.53,"n":32,"o":7.565,"t":"2026-10-21T16:15:00Z","v":1147,"vw":7.58125},{"c":7.84,"h":7.84,"l":7.55,"n":186,"o":7.55,"t":"2026-10-21T16:30:00Z","v":14468,"vw":7.679507},{"c":7.77,"h":7.81,"l":7.75,"n":161,"o":7.8,"t":"2026-10-21T16:45:00Z","v":4352,"vw":7.782766},{"c":7.795,"h":7.8499,"l":7.73,"n":111,"o":7.805,"t":"2026-10-21T17:00:00Z","v":8256,"vw":7.805552},{"c":7.76,"h":7.815,"l":7.73,"n":164,"o":7.795,"t":"2026-10-21T17:15:00Z","v":8862,"vw":7.750431},{"c":7.75,"h":7.78,"l":7.7185,"n":84,"o":7.78,"t":"2026-10-21T17:30:00Z","v":3688,"vw":7.7503},{"c":7.74,"h":7.74,"l":7.72,"n":127,"o":7.74,"t":"2026-10-21T17:45:00Z","v":2465,"vw":7.734445},{"c":7.74,"h":7.76,"l":7.68,"n":101,"o":7.75,"t":"2026-10-21T18:00:00Z","v":6026,"vw":7.726437},{"c":7.68,"h":7.7289,"l":7.66,"n":93,"o":7.71,"t":"2026-10-21T18:15:00Z","v":6830,"vw":7.699587},{"c":7.67,"h":7.68,"l":7.65,"n":98,"o":7.67,"t":"2026-10-21T18:30:00Z","v":3168,"vw":7.666107},{"c":7.56,"h":7.655,"l":7.56,"n":194,"o":7.65,"t":"2026-10-21T18:45:00Z","v":12660,"vw":7.588186},{"c":7.495,"h":7.555,"l":7.43,"n":448,"o":7.5,"t":"2026-10-21T19:00:00Z","v":34926,"vw":7.467363},{"c":7.53,"h":7.53,"l":7.44,"n":250,"o":7.48,"t":"2026-10-21T19:15:00Z","v":26036,"vw":7.466148},{"c":7.51,"h":7.55,"l":7.47,"n":327,"o":7.53,"t":"2026-10-21T19:30:00Z","v":8955,"vw":7.514363},{"c":7.51,"h":7.54,"l":7.44,"n":606,"o":7.505,"t":"2026-10-21T19:45:00Z","v":47412,"vw":7.508992},{"c":7.49,"h":7.49,"l":7.48,"n":7,"o":7.48,"t":"2026-10-21T20:00:00Z","v":6688,"vw":7.480719},{"c":7.5606,"h":7.5606,"l":7.5606,"n":3,"o":7.5606,"t":"2026-10-21T21:45:00Z","v":150,"vw":7.5606},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-22T12:00:00Z","v":500,"vw":7.55},{"c":7.55,"h":7.64,"l":7.55,"n":23,"o":7.64,"t":"2026-10-22T13:15:00Z","v":988,"vw":7.562712},{"c":7.47,"h":7.6996,"l":7.16,"n":161,"o":7.51,"t":"2026-10-22T13:30:00Z","v":34509,"vw":7.430298},{"c":7.6015,"h":7.6015,"l":7.37,"n":280,"o":7.43,"t":"2026-10-22T13:45:00Z","v":5728,"vw":7.506768},{"c":7.39,"h":7.64,"l":7.32,"n":558,"o":7.585,"t":"2026-10-22T14:00:00Z","v":45000,"vw":7.415418},{"c":7.37,"h":7.43,"l":7.33,"n":263,"o":7.36,"t":"2026-10-22T14:15:00Z","v":35772,"vw":7.370187},{"c":7.42,"h":7.42,"l":7.3436,"n":210,"o":7.3436,"t":"2026-10-22T14:30:00Z","v":8716,"vw":7.381866},{"c":7.32,"h":7.43,"l":7.32,"n":136,"o":7.4,"t":"2026-10-22T14:45:00Z","v":8068,"vw":7.371331},{"c":7.34,"h":7.3588,"l":7.31,"n":136,"o":7.34,"t":"2026-10-22T15:00:00Z","v":5586,"vw":7.350657},{"c":7.4799,"h":7.4799,"l":7.32,"n":233,"o":7.34,"t":"2026-10-22T15:15:00Z","v":33245,"vw":7.366804},{"c":7.42,"h":7.42,"l":7.38,"n":240,"o":7.395,"t":"2026-10-22T15:30:00Z","v":5080,"vw":7.400786},{"c":7.425,"h":7.44,"l":7.4,"n":74,"o":7.4,"t":"2026-10-22T15:45:00Z","v":2272,"vw":7.422388},{"c":7.43,"h":7.46,"l":7.425,"n":73,"o":7.425,"t":"2026-10-22T16:00:00Z","v":2556,"vw":7.433996},{"c":7.43,"h":7.46,"l":7.41,"n":140,"o":7.42,"t":"2026-10-22T16:15:00Z","v":8316,"vw":7.437069},{"c":7.34,"h":7.41,"l":7.34,"n":260,"o":7.41,"t":"2026-10-22T16:30:00Z","v":18733,"vw":7.367629},{"c":7.25,"h":7.36,"l":7.25,"n":391,"o":7.34,"t":"2026-10-22T16:45:00Z","v":53476,"vw":7.27904},{"c":7.245,"h":7.29,"l":7.21,"n":258,"o":7.29,"t":"2026-10-22T17:00:00Z","v":12020,"vw":7.243781},{"c":7.28,"h":7.29,"l":7.22,"n":96,"o":7.22,"t":"2026-10-22T17:15:00Z","v":5142,"vw":7.260115},{"c":7.275,"h":7.29,"l":7.22,"n":187,"o":7.28,"t":"2026-10-22T17:30:00Z","v":11062,"vw":7.257611},{"c":7.25,"h":7.3,"l":7.25,"n":50,"o":7.3,"t":"2026-10-22T17:45:00Z","v":2059,"vw":7.277793},{"c":7.21,"h":7.26,"l":7.2,"n":311,"o":7.25,"t":"2026-10-22T18:00:00Z","v":28314,"vw":7.225869},{"c":7.24,"h":7.26,"l":7.22,"n":73,"o":7.23,"t":"2026-10-22T18:15:00Z","v":3043,"vw":7.240399},{"c":7.25,"h":7.26,"l":7.22,"n":142,"o":7.23,"t":"2026-10-22T18:30:00Z","v":18348,"vw":7.248701},{"c":7.27,"h":7.29,"l":7.22,"n":189,"o":7.22,"t":"2026-10-22T18:45:00Z","v":11038,"vw":7.26635},{"c":7.26,"h":7.26,"l":7.22,"n":174,"o":7.25,"t":"2026-10-22T19:00:00Z","v":6551,"vw":7.246712},{"c":7.25,"h":7.27,"l":7.235,"n":148,"o":7.25,"t":"2026-10-22T19:15:00Z","v":7873,"vw":7.256086},{"c":7.25,"h":7.27,"l":7.22,"n":343,"o":7.25,"t":"2026-10-22T19:30:00Z","v":15488,"vw":7.249911},{"c":7.24,"h":7.248,"l":7.16,"n":576,"o":7.23,"t":"2026-10-22T19:45:00Z","v":40059,"vw":7.200637},{"c":7.22,"h":7.22,"l":7.22,"n":5,"o":7.22,"t":"2026-10-22T20:00:00Z","v":8023,"vw":7.22},{"c":7.31,"h":7.31,"l":7.17,"n":31,"o":7.27,"t":"2026-10-22T20:45:00Z","v":16570,"vw":7.238795},{"c":7.45,"h":7.45,"l":7.31,"n":55,"o":7.31,"t":"2026-10-22T21:00:00Z","v":4790,"vw":7.35322}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5695593621606051,"strike":15.057527535766486,"iv":2.4519916821939916,"gamma":0.062034812036304725,"theta":-0.02846121294647602,"vega":0.006625059598202523,"rho":0.001012788581648194,"breakevenPct":109.75955567687372},{"delta":0.3,"premium":0.8849300532643893,"strike":15.985088391954086,"iv":2.9591328813410316,"gamma":0.057331266645404916,"theta":-0.03713500098396393,"vega":0.006946456103733762,"rho":0.0010590289569053237,"breakevenPct":126.44320060695942},{"delta":0.35,"premium":1.2003007443681737,"strike":16.912649248141687,"iv":3.466274080488072,"gamma":0.052627721254505114,"theta":-0.04580878902145186,"vega":0.007267852609265001,"rho":0.0011052693321624534,"breakevenPct":143.12684553704514},{"delta":0.4,"premium":1.5156714354719583,"strike":17.840210104329287,"iv":3.973415279635113,"gamma":0.0479241758636053,"theta":-0.054482577058939774,"vega":0.007589249114796241,"rho":0.0011515097074195832,"breakevenPct":159.81049046713085},{"delta":0.45,"premium":1.8310421265757426,"strike":18.76777096051689,"iv":4.4805564787821535,"gamma":0.043220630472705496,"theta":-0.06315636509642769,"vega":0.007910645620327481,"rho":0.001197750082676713,"breakevenPct":176.49413539721655},{"delta":0.5,"premium":2.146412817679527,"strike":19.695331816704492,"iv":4.9876976779291935,"gamma":0.03851708508180569,"theta":-0.07183015313391561,"vega":0.00823204212585872,"rho":0.0012439904579338425,"breakevenPct":193.1777803273023},{"delta":0.55,"premium":1.3919839344552198,"strike":12.261134849566643,"iv":2.5297884349829314,"gamma":0.12840353901357318,"theta":-0.03674497086967959,"vega":0.008278151779452441,"rho":0.0021207035520122556,"breakevenPct":83.26333938284381},{"delta":0.6,"premium":2.161987387489738,"strike":9.503154583317045,"iv":3.338020120112376,"gamma":0.07196740646992292,"theta":-0.046889301750070944,"vega":0.008071586371401126,"rho":0.001814843944476438,"breakevenPct":56.57908685646686},{"delta":0.65,"premium":2.508180126104244,"strike":9.262663864350136,"iv":3.542258070123948,"gamma":0.04961881116974331,"theta":-0.04819174595023293,"vega":0.00746733846914011,"rho":0.0018391896805403252,"breakevenPct":57.997905912139316},{"delta":0.7,"premium":2.550340619458131,"strike":8.325764012041542,"iv":3.0947699021794106,"gamma":0.05286765276898509,"theta":-0.040145364344606325,"vega":0.006759559357816355,"rho":0.0021000544744858426,"breakevenPct":45.98798163086809},{"delta":0.75,"premium":2.5925011128120174,"strike":7.3888641597329485,"iv":2.647281734234872,"gamma":0.05611649436822688,"theta":-0.03209898273897971,"vega":0.0060517802464925986,"rho":0.002360919268431361,"breakevenPct":33.978057349596845},{"delta":0.8,"premium":2.6346616061659045,"strike":6.451964307424353,"iv":2.1997935662903334,"gamma":0.05936533596746867,"theta":-0.024052601133353082,"vega":0.0053440011351688415,"rho":0.002621784062376879,"breakevenPct":21.968133068325592},{"delta":0.85,"premium":2.676822099519791,"strike":5.51506445511576,"iv":1.7523053983457957,"gamma":0.06261417756671045,"theta":-0.016006219527726483,"vega":0.004636222023845086,"rho":0.002882648856322397,"breakevenPct":9.958208787054367},{"delta":0.9,"premium":3.358898362852474,"strike":4.31364753869534,"iv":1.8953218445198114,"gamma":0.050627714087681325,"theta":-0.011011240088307117,"vega":0.0035812841440967464,"rho":0.002639596779046111,"breakevenPct":2.9871933093666234}],"put":[{"delta":0.1,"premium":0.3114178777994538,"strike":3.728357555989076,"iv":2.6494683716019622,"gamma":0.03752863845342028,"theta":-0.014300337093909762,"vega":0.0035336726550263264,"rho":-0.0008411678757839981,"breakevenPct":54.13503787664936},{"delta":0.15,"premium":0.38371516173258197,"strike":5.01613918839367,"iv":1.8201619694422768,"gamma":0.06102886296575098,"theta":-0.015202757123663332,"vega":0.004865417788531677,"rho":-0.0011966122792674888,"breakevenPct":37.819811722669954},{"delta":0.2,"premium":0.6658533271232885,"strike":5.5386172724505345,"iv":1.8723786355250962,"gamma":0.06674428935074236,"theta":-0.017936716500259183,"vega":0.005524774585222532,"rho":-0.001714248846892298,"breakevenPct":34.59377254594301},{"delta":0.25,"premium":0.9479914925139947,"strike":6.061095356507398,"iv":1.9245953016079156,"gamma":0.07245971573573375,"theta":-0.020670675876855032,"vega":0.006184131381913387,"rho":-0.002231885414517107,"breakevenPct":31.36773336921607},{"delta":0.3,"premium":1.230129657904701,"strike":6.583573440564261,"iv":1.9768119676907348,"gamma":0.07817514212072513,"theta":-0.02340463525345088,"vega":0.006843488178604241,"rho":-0.002749521982141916,"breakevenPct":28.141694192489126},{"delta":0.35,"premium":1.5122678232954072,"strike":7.106051524621124,"iv":2.0290286337735544,"gamma":0.0838905685057165,"theta":-0.02613859463004673,"vega":0.007502844975295096,"rho":-0.0032671585497667252,"breakevenPct":24.91565501576218},{"delta":0.4,"premium":1.9482083177300615,"strike":7.76182793868629,"iv":2.0717896101866202,"gamma":0.08717333922286347,"theta":-0.027879024449227456,"vega":0.00791396409178218,"rho":-0.003906533438908217,"breakevenPct":21.964837302600966},{"delta":0.45,"premium":2.855559202811611,"strike":8.826169152858196,"iv":2.0855685133842634,"gamma":0.08299992142962553,"theta":-0.026574245787550455,"vega":0.007564224627482095,"rho":-0.004919041232210596,"breakevenPct":19.857584563133102},{"delta":0.5,"premium":3.76291008789316,"strike":9.8905103670301,"iv":2.0993474165819066,"gamma":0.07882650363638762,"theta":-0.02526946712587345,"vega":0.007214485163182011,"rho":-0.005931549025512975,"breakevenPct":17.750331823665235},{"delta":0.55,"premium":4.67026097297471,"strike":10.954851581202007,"iv":2.11312631977955,"gamma":0.07465308584314968,"theta":-0.02396468846419645,"vega":0.006864745698881927,"rho":-0.006944056818815355,"breakevenPct":15.643079084197367},{"delta":0.6,"premium":5.577611858056259,"strike":12.019192795373911,"iv":2.1269052229771925,"gamma":0.07047966804991176,"theta":-0.022659909802519446,"vega":0.006515006234581844,"rho":-0.007956564612117733,"breakevenPct":13.535826344729504},{"delta":0.65,"premium":6.484962743137809,"strike":13.083534009545819,"iv":2.1406841261748357,"gamma":0.06630625025667383,"theta":-0.02135513114084244,"vega":0.006165266770281759,"rho":-0.008969072405420112,"breakevenPct":11.428573605261636},{"delta":0.7,"premium":7.392313628219357,"strike":14.14787522371772,"iv":2.154463029372479,"gamma":0.06213283246343591,"theta":-0.020050352479165444,"vega":0.005815527305981676,"rho":-0.009981580198722488,"breakevenPct":9.321320865793775},{"delta":0.75,"premium":8.299664513300907,"strike":15.212216437889627,"iv":2.168241932570122,"gamma":0.057959414670197974,"theta":-0.01874557381748844,"vega":0.005465787841681591,"rho":-0.010994087992024868,"breakevenPct":7.214068126325905},{"delta":0.8,"premium":9.207015398382458,"strike":16.276557652061534,"iv":2.1820208357677653,"gamma":0.05378599687696004,"theta":-0.017440795155811435,"vega":0.005116048377381507,"rho":-0.012006595785327248,"breakevenPct":5.106815386858038},{"delta":0.85,"premium":10.114366283464006,"strike":17.340898866233438,"iv":2.195799738965408,"gamma":0.049612579083722116,"theta":-0.016136016494134434,"vega":0.004766308913081423,"rho":-0.013019103578629626,"breakevenPct":2.9995626473901744},{"delta":0.9,"premium":13.393551667978306,"strike":20.740774915441552,"iv":2.2326105601994497,"gamma":0.03708955806080009,"theta":-0.011504189389178085,"vega":0.0036156130812761847,"rho":-0.01590604097736584,"breakevenPct":1.3795537253255485}]},"raw":{"call":[{"delta":0.25,"premium":0.5695593621606051,"strike":15.057527535766486,"iv":2.4519916821939916,"gamma":0.062034812036304725,"theta":-0.02846121294647602,"vega":0.006625059598202523,"rho":0.001012788581648194,"breakevenPct":109.75955567687372},{"delta":0.3,"premium":0.8849300532643893,"strike":15.985088391954086,"iv":2.9591328813410316,"gamma":0.057331266645404916,"theta":-0.03713500098396393,"vega":0.006946456103733762,"rho":0.0010590289569053237,"breakevenPct":126.44320060695942},{"delta":0.35,"premium":1.2003007443681737,"strike":16.912649248141687,"iv":3.466274080488072,"gamma":0.052627721254505114,"theta":-0.04580878902145186,"vega":0.007267852609265001,"rho":0.0011052693321624534,"breakevenPct":143.12684553704514},{"delta":0.4,"premium":1.5156714354719583,"strike":17.840210104329287,"iv":3.973415279635113,"gamma":0.0479241758636053,"theta":-0.054482577058939774,"vega":0.007589249114796241,"rho":0.0011515097074195832,"breakevenPct":159.81049046713085},{"delta":0.45,"premium":1.8310421265757426,"strike":18.76777096051689,"iv":4.4805564787821535,"gamma":0.043220630472705496,"theta":-0.06315636509642769,"vega":0.007910645620327481,"rho":0.001197750082676713,"breakevenPct":176.49413539721655},{"delta":0.5,"premium":2.146412817679527,"strike":19.695331816704492,"iv":4.9876976779291935,"gamma":0.03851708508180569,"theta":-0.07183015313391561,"vega":0.00823204212585872,"rho":0.0012439904579338425,"breakevenPct":193.1777803273023},{"delta":0.55,"premium":1.3919839344552198,"strike":12.261134849566643,"iv":2.5297884349829314,"gamma":0.12840353901357318,"theta":-0.03674497086967959,"vega":0.008278151779452441,"rho":0.0021207035520122556,"breakevenPct":83.26333938284381},{"delta":0.6,"premium":2.161987387489738,"strike":9.503154583317045,"iv":3.338020120112376,"gamma":0.07196740646992292,"theta":-0.046889301750070944,"vega":0.008071586371401126,"rho":0.001814843944476438,"breakevenPct":56.57908685646686},{"delta":0.65,"premium":2.508180126104244,"strike":9.262663864350136,"iv":3.542258070123948,"gamma":0.04961881116974331,"theta":-0.04819174595023293,"vega":0.00746733846914011,"rho":0.0018391896805403252,"breakevenPct":57.997905912139316},{"delta":0.7,"premium":2.550340619458131,"strike":8.325764012041542,"iv":3.0947699021794106,"gamma":0.05286765276898509,"theta":-0.040145364344606325,"vega":0.006759559357816355,"rho":0.0021000544744858426,"breakevenPct":45.98798163086809},{"delta":0.75,"premium":2.5925011128120174,"strike":7.3888641597329485,"iv":2.647281734234872,"gamma":0.05611649436822688,"theta":-0.03209898273897971,"vega":0.0060517802464925986,"rho":0.002360919268431361,"breakevenPct":33.978057349596845},{"delta":0.8,"premium":2.6346616061659045,"strike":6.451964307424353,"iv":2.1997935662903334,"gamma":0.05936533596746867,"theta":-0.024052601133353082,"vega":0.0053440011351688415,"rho":0.002621784062376879,"breakevenPct":21.968133068325592},{"delta":0.85,"premium":2.676822099519791,"strike":5.51506445511576,"iv":1.7523053983457957,"gamma":0.06261417756671045,"theta":-0.016006219527726483,"vega":0.004636222023845086,"rho":0.002882648856322397,"breakevenPct":9.958208787054367},{"delta":0.9,"premium":3.358898362852474,"strike":4.31364753869534,"iv":1.8953218445198114,"gamma":0.050627714087681325,"theta":-0.011011240088307117,"vega":0.0035812841440967464,"rho":0.002639596779046111,"breakevenPct":2.9871933093666234}],"put":[{"delta":0.1,"premium":0.3114178777994538,"strike":3.728357555989076,"iv":2.6494683716019622,"gamma":0.03752863845342028,"theta":-0.014300337093909762,"vega":0.0035336726550263264,"rho":-0.0008411678757839981,"breakevenPct":54.13503787664936},{"delta":0.15,"premium":0.38371516173258197,"strike":5.01613918839367,"iv":1.8201619694422768,"gamma":0.06102886296575098,"theta":-0.015202757123663332,"vega":0.004865417788531677,"rho":-0.0011966122792674888,"breakevenPct":37.819811722669954},{"delta":0.2,"premium":0.6658533271232885,"strike":5.5386172724505345,"iv":1.8723786355250962,"gamma":0.06674428935074236,"theta":-0.017936716500259183,"vega":0.005524774585222532,"rho":-0.001714248846892298,"breakevenPct":34.59377254594301},{"delta":0.25,"premium":0.9479914925139947,"strike":6.061095356507398,"iv":1.9245953016079156,"gamma":0.07245971573573375,"theta":-0.020670675876855032,"vega":0.006184131381913387,"rho":-0.002231885414517107,"breakevenPct":31.36773336921607},{"delta":0.3,"premium":1.230129657904701,"strike":6.583573440564261,"iv":1.9768119676907348,"gamma":0.07817514212072513,"theta":-0.02340463525345088,"vega":0.006843488178604241,"rho":-0.002749521982141916,"breakevenPct":28.141694192489126},{"delta":0.35,"premium":1.5122678232954072,"strike":7.106051524621124,"iv":2.0290286337735544,"gamma":0.0838905685057165,"theta":-0.02613859463004673,"vega":0.007502844975295096,"rho":-0.0032671585497667252,"breakevenPct":24.91565501576218},{"delta":0.4,"premium":1.9482083177300615,"strike":7.76182793868629,"iv":2.0717896101866202,"gamma":0.08717333922286347,"theta":-0.027879024449227456,"vega":0.00791396409178218,"rho":-0.003906533438908217,"breakevenPct":21.964837302600966},{"delta":0.45,"premium":2.855559202811611,"strike":8.826169152858196,"iv":2.0855685133842634,"gamma":0.08299992142962553,"theta":-0.026574245787550455,"vega":0.007564224627482095,"rho":-0.004919041232210596,"breakevenPct":19.857584563133102},{"delta":0.5,"premium":3.76291008789316,"strike":9.8905103670301,"iv":2.0993474165819066,"gamma":0.07882650363638762,"theta":-0.02526946712587345,"vega":0.007214485163182011,"rho":-0.005931549025512975,"breakevenPct":17.750331823665235},{"delta":0.55,"premium":4.67026097297471,"strike":10.954851581202007,"iv":2.11312631977955,"gamma":0.07465308584314968,"theta":-0.02396468846419645,"vega":0.006864745698881927,"rho":-0.006944056818815355,"breakevenPct":15.643079084197367},{"delta":0.6,"premium":5.577611858056259,"strike":12.019192795373911,"iv":2.1269052229771925,"gamma":0.07047966804991176,"theta":-0.022659909802519446,"vega":0.006515006234581844,"rho":-0.007956564612117733,"breakevenPct":13.535826344729504},{"delta":0.65,"premium":6.484962743137809,"strike":13.083534009545819,"iv":2.1406841261748357,"gamma":0.06630625025667383,"theta":-0.02135513114084244,"vega":0.006165266770281759,"rho":-0.008969072405420112,"breakevenPct":11.428573605261636},{"delta":0.7,"premium":7.392313628219357,"strike":14.14787522371772,"iv":2.154463029372479,"gamma":0.06213283246343591,"theta":-0.020050352479165444,"vega":0.005815527305981676,"rho":-0.009981580198722488,"breakevenPct":9.321320865793775},{"delta":0.75,"premium":8.299664513300907,"strike":15.212216437889627,"iv":2.168241932570122,"gamma":0.057959414670197974,"theta":-0.01874557381748844,"vega":0.005465787841681591,"rho":-0.010994087992024868,"breakevenPct":7.214068126325905},{"delta":0.8,"premium":9.207015398382458,"strike":16.276557652061534,"iv":2.1820208357677653,"gamma":0.05378599687696004,"theta":-0.017440795155811435,"vega":0.005116048377381507,"rho":-0.012006595785327248,"breakevenPct":5.106815386858038},{"delta":0.85,"premium":10.114366283464006,"strike":17.340898866233438,"iv":2.195799738965408,"gamma":0.049612579083722116,"theta":-0.016136016494134434,"vega":0.004766308913081423,"rho":-0.013019103578629626,"breakevenPct":2.9995626473901744},{"delta":0.9,"premium":13.393551667978306,"strike":20.740774915441552,"iv":2.2326105601994497,"gamma":0.03708955806080009,"theta":-0.011504189389178085,"vega":0.0036156130812761847,"rho":-0.01590604097736584,"breakevenPct":1.3795537253255485}]}},"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"}}