{"symbol":"KZIA","url":"https://intraalpha.com/companies/KZIA","capturedAt":"2026-10-22T20:46:19.261Z","state":"ready","quote":{"symbol":"KZIA","last_price":8,"prev_close":8.18,"regular_close":8.07,"change":-0.18,"change_pct":-2.2005,"regular_change":-0.11,"regular_change_pct":-1.3447,"extended_change":-0.07,"extended_change_pct":-0.8674,"bid":7.38,"ask":9.22,"bid_size":100,"ask_size":400,"volume":128121,"vwap":8.144498,"open":8.04,"high":8.36,"low":7.25,"close":8.07,"trade_count":1321,"last_trade_at":"2026-10-22T20:16:12.872976371Z","last_quote_at":"2026-10-22T20:16:12.87700145Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:15.668560373-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KZIA","fetched_at":"2026-10-22T20:46:18.647929+00:00","name":"Kazia Therapeutics Ltd ADR","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Kazia Therapeutics Limited, a biotechnology company focused on oncology, develops anticancer drugs. The company is headquartered in Sydney, Australia.","fiscal_year_end":"June","latest_quarter":"2025-12-31","market_cap":93472000,"ebitda":-17840660,"pe_ratio":null,"peg_ratio":1.012,"book_value":2.858,"dividend_per_share":null,"dividend_yield":null,"eps":-6.85,"revenue_ttm":1898600,"gross_profit_ttm":1898600,"profit_margin":0,"operating_margin_ttm":-146.41,"return_on_assets_ttm":-0.257,"return_on_equity_ttm":-1.069,"quarterly_earnings_growth":0,"quarterly_revenue_growth":3.124,"analyst_target_price":29.53,"analyst_number":2,"beta":2.271,"fifty_two_week_high":17.4,"fifty_two_week_low":4.86,"fifty_day_ma":10.99,"two_hundred_day_ma":10.49,"shares_outstanding":11426900,"forward_pe":12.82,"price_to_sales":49.23,"price_to_book":4.447,"ev_to_revenue":3273.04,"ev_to_ebitda":-0.713},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:18.647929+00:00"},"optionObservedAt":"2026-10-22T19:47:33.594Z","bars":[{"c":6.7,"h":6.9,"l":6.7,"n":5,"o":6.9,"t":"2026-10-15T11:20:00Z","v":11200,"vw":6.800811},{"c":6.8,"h":6.8,"l":6.8,"n":8,"o":6.8,"t":"2026-10-15T13:30:00Z","v":4646,"vw":6.8},{"c":7.01,"h":7.07,"l":6.88,"n":30,"o":6.93,"t":"2026-10-15T13:35:00Z","v":2555,"vw":6.975263},{"c":7.08,"h":7.11,"l":6.82,"n":101,"o":7.01,"t":"2026-10-15T13:40:00Z","v":47377,"vw":6.906072},{"c":7.045,"h":7.045,"l":7.045,"n":7,"o":7.045,"t":"2026-10-15T13:45:00Z","v":2050,"vw":7.045},{"c":6.94,"h":6.97,"l":6.94,"n":34,"o":6.96,"t":"2026-10-15T13:50:00Z","v":13372,"vw":6.955964},{"c":6.86,"h":6.87,"l":6.86,"n":4,"o":6.86,"t":"2026-10-15T13:55:00Z","v":500,"vw":6.862},{"c":7.09,"h":7.19,"l":6.88,"n":19,"o":6.915,"t":"2026-10-15T14:00:00Z","v":5282,"vw":7.002189},{"c":7.17,"h":7.18,"l":7.085,"n":11,"o":7.09,"t":"2026-10-15T14:05:00Z","v":1000,"vw":7.117222},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-15T14:10:00Z","v":505,"vw":7.08},{"c":6.99,"h":7.1,"l":6.99,"n":16,"o":7.1,"t":"2026-10-15T14:15:00Z","v":2525,"vw":7.086825},{"c":7.065,"h":7.09,"l":7.035,"n":46,"o":7.035,"t":"2026-10-15T14:20:00Z","v":8520,"vw":7.068684},{"c":7.04,"h":7.04,"l":6.99,"n":18,"o":6.99,"t":"2026-10-15T14:25:00Z","v":3065,"vw":7.031475},{"c":7.01,"h":7.035,"l":7,"n":28,"o":7.035,"t":"2026-10-15T14:30:00Z","v":8925,"vw":7.033933},{"c":7.06,"h":7.12,"l":6.99,"n":48,"o":7,"t":"2026-10-15T14:35:00Z","v":5381,"vw":7.05353},{"c":7.18,"h":7.2,"l":7.06,"n":163,"o":7.12,"t":"2026-10-15T14:40:00Z","v":25248,"vw":7.165136},{"c":7.105,"h":7.1175,"l":7.105,"n":2,"o":7.1175,"t":"2026-10-15T14:45:00Z","v":2300,"vw":7.105543},{"c":7.07,"h":7.2,"l":7.07,"n":19,"o":7.19,"t":"2026-10-15T14:50:00Z","v":2026,"vw":7.1325},{"c":6.945,"h":7.13,"l":6.9,"n":46,"o":7.13,"t":"2026-10-15T14:55:00Z","v":8961,"vw":7.028806},{"c":6.905,"h":6.945,"l":6.905,"n":10,"o":6.945,"t":"2026-10-15T15:00:00Z","v":610,"vw":6.917749},{"c":6.91,"h":6.91,"l":6.91,"n":14,"o":6.91,"t":"2026-10-15T15:05:00Z","v":813,"vw":6.91},{"c":6.98,"h":6.98,"l":6.98,"n":4,"o":6.98,"t":"2026-10-15T15:15:00Z","v":150,"vw":6.98},{"c":7.135,"h":7.135,"l":6.97,"n":29,"o":6.98,"t":"2026-10-15T15:20:00Z","v":1345,"vw":7.013125},{"c":7.12,"h":7.14,"l":7.05,"n":25,"o":7.135,"t":"2026-10-15T15:25:00Z","v":2703,"vw":7.120435},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-15T15:30:00Z","v":100,"vw":7.12},{"c":7.19,"h":7.19,"l":7.06,"n":7,"o":7.06,"t":"2026-10-15T15:35:00Z","v":1434,"vw":7.078427},{"c":7.405,"h":7.405,"l":7.175,"n":88,"o":7.175,"t":"2026-10-15T15:40:00Z","v":11180,"vw":7.315964},{"c":7.33,"h":7.33,"l":7.28,"n":21,"o":7.33,"t":"2026-10-15T15:45:00Z","v":8099,"vw":7.328769},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-15T15:50:00Z","v":200,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-15T15:55:00Z","v":200,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-10-15T16:00:00Z","v":207,"vw":7.33},{"c":7.25,"h":7.33,"l":7.23,"n":36,"o":7.33,"t":"2026-10-15T16:05:00Z","v":4230,"vw":7.276057},{"c":7.23,"h":7.23,"l":7.23,"n":10,"o":7.23,"t":"2026-10-15T16:15:00Z","v":769,"vw":7.23},{"c":7.215,"h":7.235,"l":7.215,"n":21,"o":7.235,"t":"2026-10-15T16:20:00Z","v":3848,"vw":7.225217},{"c":7.23,"h":7.24,"l":7.23,"n":11,"o":7.23,"t":"2026-10-15T16:25:00Z","v":1328,"vw":7.231538},{"c":7.17,"h":7.23,"l":7.16,"n":25,"o":7.23,"t":"2026-10-15T16:30:00Z","v":3655,"vw":7.195294},{"c":7.19,"h":7.19,"l":7.16,"n":16,"o":7.17,"t":"2026-10-15T16:35:00Z","v":1124,"vw":7.180555},{"c":7.16,"h":7.19,"l":7.16,"n":6,"o":7.17,"t":"2026-10-15T16:40:00Z","v":602,"vw":7.171667},{"c":7.175,"h":7.175,"l":7.16,"n":7,"o":7.16,"t":"2026-10-15T16:45:00Z","v":680,"vw":7.1625},{"c":7.16,"h":7.16,"l":7.16,"n":12,"o":7.16,"t":"2026-10-15T16:50:00Z","v":1363,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":12,"o":7.16,"t":"2026-10-15T16:55:00Z","v":831,"vw":7.16},{"c":7.19,"h":7.25,"l":7.16,"n":83,"o":7.16,"t":"2026-10-15T17:00:00Z","v":6679,"vw":7.20504},{"c":7.26,"h":7.32,"l":7.26,"n":12,"o":7.32,"t":"2026-10-15T17:05:00Z","v":774,"vw":7.284},{"c":7.315,"h":7.315,"l":7.315,"n":6,"o":7.315,"t":"2026-10-15T17:10:00Z","v":326,"vw":7.315},{"c":7.275,"h":7.39,"l":7.25,"n":289,"o":7.25,"t":"2026-10-15T17:15:00Z","v":8589,"vw":7.326819},{"c":7.33,"h":7.33,"l":7.3,"n":19,"o":7.3,"t":"2026-10-15T17:20:00Z","v":1230,"vw":7.309066},{"c":7.475,"h":7.5,"l":7.265,"n":102,"o":7.295,"t":"2026-10-15T17:25:00Z","v":11678,"vw":7.357608},{"c":7.47,"h":7.59,"l":7.32,"n":271,"o":7.51,"t":"2026-10-15T17:30:00Z","v":18210,"vw":7.532171},{"c":7.495,"h":7.53,"l":7.425,"n":32,"o":7.425,"t":"2026-10-15T17:35:00Z","v":9062,"vw":7.511691},{"c":7.45,"h":7.45,"l":7.41,"n":8,"o":7.45,"t":"2026-10-15T17:40:00Z","v":5570,"vw":7.43074},{"c":7.39,"h":7.39,"l":7.35,"n":35,"o":7.35,"t":"2026-10-15T17:45:00Z","v":8676,"vw":7.360132},{"c":7.32,"h":7.35,"l":7.32,"n":13,"o":7.35,"t":"2026-10-15T17:50:00Z","v":2145,"vw":7.329088},{"c":7.355,"h":7.38,"l":7.295,"n":35,"o":7.3,"t":"2026-10-15T17:55:00Z","v":6965,"vw":7.341465},{"c":7.32,"h":7.355,"l":7.32,"n":2,"o":7.355,"t":"2026-10-15T18:00:00Z","v":200,"vw":7.3375},{"c":7.32,"h":7.355,"l":7.32,"n":5,"o":7.32,"t":"2026-10-15T18:05:00Z","v":302,"vw":7.331667},{"c":7.315,"h":7.3325,"l":7.245,"n":172,"o":7.3325,"t":"2026-10-15T18:10:00Z","v":12135,"vw":7.261896},{"c":7.335,"h":7.335,"l":7.3,"n":5,"o":7.3,"t":"2026-10-15T18:15:00Z","v":409,"vw":7.314167},{"c":7.24,"h":7.335,"l":7.24,"n":15,"o":7.31,"t":"2026-10-15T18:20:00Z","v":1637,"vw":7.294063},{"c":7.31,"h":7.31,"l":7.275,"n":27,"o":7.275,"t":"2026-10-15T18:25:00Z","v":3839,"vw":7.295151},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-15T18:30:00Z","v":300,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-10-15T18:35:00Z","v":301,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":5,"o":7.3,"t":"2026-10-15T18:40:00Z","v":394,"vw":7.3},{"c":7.345,"h":7.345,"l":7.3,"n":20,"o":7.3,"t":"2026-10-15T18:45:00Z","v":1433,"vw":7.324186},{"c":7.38,"h":7.38,"l":7.37,"n":4,"o":7.37,"t":"2026-10-15T18:50:00Z","v":218,"vw":7.375},{"c":7.33,"h":7.37,"l":7.31,"n":6,"o":7.335,"t":"2026-10-15T18:55:00Z","v":516,"vw":7.336},{"c":7.33,"h":7.36,"l":7.315,"n":21,"o":7.315,"t":"2026-10-15T19:00:00Z","v":2015,"vw":7.340278},{"c":7.36,"h":7.36,"l":7.33,"n":15,"o":7.33,"t":"2026-10-15T19:05:00Z","v":695,"vw":7.341905},{"c":7.38,"h":7.38,"l":7.335,"n":25,"o":7.38,"t":"2026-10-15T19:10:00Z","v":1141,"vw":7.373125},{"c":7.395,"h":7.415,"l":7.39,"n":15,"o":7.39,"t":"2026-10-15T19:15:00Z","v":645,"vw":7.4},{"c":7.285,"h":7.365,"l":7.19,"n":103,"o":7.33,"t":"2026-10-15T19:20:00Z","v":13774,"vw":7.274919},{"c":7.36,"h":7.36,"l":7.3,"n":30,"o":7.3,"t":"2026-10-15T19:25:00Z","v":3205,"vw":7.340649},{"c":7.39,"h":7.4,"l":7.35,"n":17,"o":7.38,"t":"2026-10-15T19:30:00Z","v":1110,"vw":7.382347},{"c":7.32,"h":7.39,"l":7.31,"n":15,"o":7.35,"t":"2026-10-15T19:35:00Z","v":1178,"vw":7.35625},{"c":7.31,"h":7.39,"l":7.31,"n":20,"o":7.38,"t":"2026-10-15T19:40:00Z","v":755,"vw":7.36},{"c":7.405,"h":7.44,"l":7.38,"n":27,"o":7.38,"t":"2026-10-15T19:45:00Z","v":2107,"vw":7.39752},{"c":7.385,"h":7.42,"l":7.35,"n":37,"o":7.42,"t":"2026-10-15T19:50:00Z","v":2375,"vw":7.394172},{"c":7.38,"h":7.42,"l":7.3,"n":279,"o":7.41,"t":"2026-10-15T19:55:00Z","v":14243,"vw":7.390453},{"c":7.54,"h":7.54,"l":7.0585,"n":7,"o":7.4,"t":"2026-10-15T20:00:00Z","v":34706,"vw":7.138642},{"c":7.7,"h":7.71,"l":7.54,"n":15,"o":7.54,"t":"2026-10-15T20:45:00Z","v":2297,"vw":7.593021},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-16T13:25:00Z","v":100,"vw":7.42},{"c":7.445,"h":7.59,"l":7.44,"n":8,"o":7.44,"t":"2026-10-16T13:30:00Z","v":1668,"vw":7.449657},{"c":7.44,"h":7.445,"l":7.44,"n":3,"o":7.445,"t":"2026-10-16T13:35:00Z","v":1855,"vw":7.44473},{"c":7.33,"h":7.415,"l":7.29,"n":21,"o":7.3,"t":"2026-10-16T13:40:00Z","v":4087,"vw":7.354697},{"c":7.34,"h":7.47,"l":7.15,"n":7,"o":7.33,"t":"2026-10-16T13:45:00Z","v":650,"vw":7.326885},{"c":7.42,"h":7.42,"l":7.35,"n":14,"o":7.415,"t":"2026-10-16T13:50:00Z","v":5609,"vw":7.411326},{"c":7.415,"h":7.415,"l":7.36,"n":7,"o":7.36,"t":"2026-10-16T13:55:00Z","v":608,"vw":7.404},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-16T14:00:00Z","v":115,"vw":7.35},{"c":7.56,"h":7.6,"l":7.34,"n":91,"o":7.34,"t":"2026-10-16T14:05:00Z","v":11462,"vw":7.506778},{"c":7.6,"h":7.6,"l":7.5022,"n":23,"o":7.56,"t":"2026-10-16T14:10:00Z","v":2245,"vw":7.561722},{"c":7.65,"h":7.7,"l":7.5001,"n":38,"o":7.51,"t":"2026-10-16T14:15:00Z","v":10507,"vw":7.606554},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-16T14:25:00Z","v":106,"vw":7.69},{"c":7.677,"h":7.69,"l":7.677,"n":8,"o":7.69,"t":"2026-10-16T14:30:00Z","v":3006,"vw":7.681786},{"c":7.7,"h":7.7,"l":7.6486,"n":13,"o":7.6486,"t":"2026-10-16T14:35:00Z","v":363,"vw":7.666024},{"c":7.595,"h":7.63,"l":7.59,"n":99,"o":7.6,"t":"2026-10-16T14:40:00Z","v":15829,"vw":7.625006},{"c":7.52,"h":7.52,"l":7.5,"n":25,"o":7.51,"t":"2026-10-16T14:45:00Z","v":2265,"vw":7.510514},{"c":7.49,"h":7.49,"l":7.49,"n":9,"o":7.49,"t":"2026-10-16T14:50:00Z","v":531,"vw":7.49},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-16T14:55:00Z","v":374,"vw":7.4},{"c":7.415,"h":7.46,"l":7.37,"n":44,"o":7.46,"t":"2026-10-16T15:00:00Z","v":3894,"vw":7.406632},{"c":7.48,"h":7.48,"l":7.33,"n":47,"o":7.33,"t":"2026-10-16T15:05:00Z","v":2223,"vw":7.442348},{"c":7.42,"h":7.49,"l":7.31,"n":56,"o":7.345,"t":"2026-10-16T15:10:00Z","v":26204,"vw":7.340701},{"c":7.43,"h":7.455,"l":7.39,"n":73,"o":7.39,"t":"2026-10-16T15:15:00Z","v":10644,"vw":7.437953},{"c":7.4,"h":7.445,"l":7.355,"n":39,"o":7.43,"t":"2026-10-16T15:20:00Z","v":8959,"vw":7.410781},{"c":7.48,"h":7.48,"l":7.48,"n":9,"o":7.48,"t":"2026-10-16T15:25:00Z","v":338,"vw":7.48},{"c":7.43,"h":7.43,"l":7.43,"n":7,"o":7.43,"t":"2026-10-16T15:30:00Z","v":417,"vw":7.43},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-16T15:35:00Z","v":263,"vw":7.43},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-16T15:40:00Z","v":344,"vw":7.43},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-10-16T15:45:00Z","v":5100,"vw":7.49},{"c":7.52,"h":7.52,"l":7.46,"n":25,"o":7.49,"t":"2026-10-16T15:55:00Z","v":1203,"vw":7.494286},{"c":7.52,"h":7.53,"l":7.48,"n":24,"o":7.48,"t":"2026-10-16T16:00:00Z","v":1772,"vw":7.514},{"c":7.51,"h":7.55,"l":7.47,"n":41,"o":7.5,"t":"2026-10-16T16:05:00Z","v":6757,"vw":7.50212},{"c":7.57,"h":7.57,"l":7.485,"n":36,"o":7.51,"t":"2026-10-16T16:10:00Z","v":2439,"vw":7.526842},{"c":7.705,"h":7.705,"l":7.6287,"n":45,"o":7.6287,"t":"2026-10-16T16:15:00Z","v":13209,"vw":7.643111},{"c":7.79,"h":7.79,"l":7.665,"n":14,"o":7.665,"t":"2026-10-16T16:20:00Z","v":4993,"vw":7.778329},{"c":7.675,"h":7.675,"l":7.675,"n":1,"o":7.675,"t":"2026-10-16T16:25:00Z","v":100,"vw":7.675},{"c":7.55,"h":7.7675,"l":7.55,"n":4,"o":7.7675,"t":"2026-10-16T16:30:00Z","v":402,"vw":7.634375},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-16T16:35:00Z","v":200,"vw":7.6},{"c":7.63,"h":7.68,"l":7.6,"n":26,"o":7.609,"t":"2026-10-16T16:40:00Z","v":4937,"vw":7.62983},{"c":7.57,"h":7.65,"l":7.57,"n":38,"o":7.64,"t":"2026-10-16T16:45:00Z","v":3161,"vw":7.638333},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-16T16:50:00Z","v":200,"vw":7.57},{"c":7.58,"h":7.6,"l":7.57,"n":120,"o":7.57,"t":"2026-10-16T16:55:00Z","v":15911,"vw":7.57181},{"c":7.549,"h":7.645,"l":7.549,"n":22,"o":7.645,"t":"2026-10-16T17:00:00Z","v":1622,"vw":7.605071},{"c":7.41,"h":7.54,"l":7.41,"n":12,"o":7.54,"t":"2026-10-16T17:05:00Z","v":2605,"vw":7.531053},{"c":7.505,"h":7.505,"l":7.405,"n":20,"o":7.405,"t":"2026-10-16T17:10:00Z","v":2016,"vw":7.488604},{"c":7.415,"h":7.485,"l":7.415,"n":17,"o":7.485,"t":"2026-10-16T17:15:00Z","v":706,"vw":7.450786},{"c":7.465,"h":7.5,"l":7.465,"n":20,"o":7.485,"t":"2026-10-16T17:20:00Z","v":1160,"vw":7.480833},{"c":7.465,"h":7.52,"l":7.4173,"n":18,"o":7.465,"t":"2026-10-16T17:25:00Z","v":2958,"vw":7.461596},{"c":7.51,"h":7.5827,"l":7.5,"n":20,"o":7.53,"t":"2026-10-16T17:30:00Z","v":1531,"vw":7.526273},{"c":7.51,"h":7.575,"l":7.51,"n":7,"o":7.575,"t":"2026-10-16T17:35:00Z","v":601,"vw":7.526971},{"c":7.5,"h":7.54,"l":7.5,"n":12,"o":7.54,"t":"2026-10-16T17:40:00Z","v":5872,"vw":7.508266},{"c":7.5,"h":7.54,"l":7.5,"n":8,"o":7.5,"t":"2026-10-16T17:45:00Z","v":667,"vw":7.510707},{"c":7.53,"h":7.53,"l":7.5,"n":14,"o":7.5,"t":"2026-10-16T17:50:00Z","v":1141,"vw":7.515714},{"c":7.4527,"h":7.54,"l":7.4527,"n":3,"o":7.54,"t":"2026-10-16T17:55:00Z","v":1500,"vw":7.4818},{"c":7.475,"h":7.52,"l":7.475,"n":44,"o":7.51,"t":"2026-10-16T18:00:00Z","v":6933,"vw":7.507117},{"c":7.475,"h":7.475,"l":7.475,"n":4,"o":7.475,"t":"2026-10-16T18:05:00Z","v":385,"vw":7.475},{"c":7.475,"h":7.475,"l":7.41,"n":16,"o":7.475,"t":"2026-10-16T18:10:00Z","v":843,"vw":7.457187},{"c":7.4,"h":7.475,"l":7.4,"n":9,"o":7.475,"t":"2026-10-16T18:15:00Z","v":300,"vw":7.4375},{"c":7.475,"h":7.475,"l":7.475,"n":17,"o":7.475,"t":"2026-10-16T18:20:00Z","v":1002,"vw":7.475},{"c":7.405,"h":7.405,"l":7.405,"n":4,"o":7.405,"t":"2026-10-16T18:25:00Z","v":231,"vw":7.405},{"c":7.475,"h":7.475,"l":7.405,"n":18,"o":7.475,"t":"2026-10-16T18:30:00Z","v":940,"vw":7.463496},{"c":7.475,"h":7.475,"l":7.475,"n":16,"o":7.475,"t":"2026-10-16T18:35:00Z","v":583,"vw":7.475},{"c":7.475,"h":7.475,"l":7.475,"n":13,"o":7.475,"t":"2026-10-16T18:40:00Z","v":568,"vw":7.475},{"c":7.55,"h":7.55,"l":7.475,"n":17,"o":7.475,"t":"2026-10-16T18:45:00Z","v":1309,"vw":7.533432},{"c":7.455,"h":7.455,"l":7.455,"n":1,"o":7.455,"t":"2026-10-16T18:50:00Z","v":100,"vw":7.455},{"c":7.4,"h":7.54,"l":7.4,"n":6,"o":7.54,"t":"2026-10-16T18:55:00Z","v":643,"vw":7.430632},{"c":7.53,"h":7.53,"l":7.4,"n":18,"o":7.42,"t":"2026-10-16T19:00:00Z","v":2004,"vw":7.457233},{"c":7.53,"h":7.53,"l":7.4,"n":36,"o":7.4,"t":"2026-10-16T19:05:00Z","v":2641,"vw":7.494724},{"c":7.46,"h":7.52,"l":7.46,"n":15,"o":7.52,"t":"2026-10-16T19:10:00Z","v":1177,"vw":7.492243},{"c":7.4,"h":7.52,"l":7.4,"n":34,"o":7.46,"t":"2026-10-16T19:15:00Z","v":2697,"vw":7.458485},{"c":7.385,"h":7.5,"l":7.385,"n":34,"o":7.405,"t":"2026-10-16T19:20:00Z","v":2157,"vw":7.433301},{"c":7.35,"h":7.5,"l":7.21,"n":27,"o":7.48,"t":"2026-10-16T19:25:00Z","v":1685,"vw":7.371874},{"c":7.23,"h":7.5,"l":7.23,"n":35,"o":7.49,"t":"2026-10-16T19:30:00Z","v":2110,"vw":7.399939},{"c":7.43,"h":7.5,"l":7.325,"n":33,"o":7.47,"t":"2026-10-16T19:35:00Z","v":2125,"vw":7.455723},{"c":7.4999,"h":7.4999,"l":7.275,"n":60,"o":7.42,"t":"2026-10-16T19:40:00Z","v":4123,"vw":7.441772},{"c":7.46,"h":7.47,"l":7.27,"n":57,"o":7.47,"t":"2026-10-16T19:45:00Z","v":4598,"vw":7.412131},{"c":7.39,"h":7.42,"l":7.305,"n":65,"o":7.305,"t":"2026-10-16T19:50:00Z","v":5294,"vw":7.399162},{"c":7.24,"h":7.44,"l":7.23,"n":196,"o":7.38,"t":"2026-10-16T19:55:00Z","v":16020,"vw":7.328296},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-16T20:00:00Z","v":8288,"vw":7.25},{"c":7.4,"h":7.4,"l":7.39,"n":3,"o":7.39,"t":"2026-10-16T20:35:00Z","v":810,"vw":7.396667},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-16T20:40:00Z","v":200,"vw":7.4},{"c":7.45,"h":7.45,"l":7.39,"n":7,"o":7.45,"t":"2026-10-16T23:30:00Z","v":779,"vw":7.433175},{"c":7.65,"h":7.65,"l":7.64,"n":3,"o":7.64,"t":"2026-10-16T23:35:00Z","v":2359,"vw":7.648478},{"c":7.41,"h":7.48,"l":7.37,"n":30,"o":7.42,"t":"2026-10-19T13:30:00Z","v":3437,"vw":7.423688},{"c":7.48,"h":7.6,"l":7.455,"n":22,"o":7.55,"t":"2026-10-19T13:40:00Z","v":6955,"vw":7.568262},{"c":7.39,"h":7.41,"l":7.39,"n":35,"o":7.41,"t":"2026-10-19T13:45:00Z","v":1176,"vw":7.407712},{"c":7.37,"h":7.39,"l":7.335,"n":10,"o":7.38,"t":"2026-10-19T13:50:00Z","v":645,"vw":7.368815},{"c":7.555,"h":7.585,"l":7.31,"n":64,"o":7.325,"t":"2026-10-19T13:55:00Z","v":11046,"vw":7.392031},{"c":7.585,"h":7.585,"l":7.46,"n":14,"o":7.5,"t":"2026-10-19T14:00:00Z","v":1411,"vw":7.508252},{"c":7.51,"h":7.54,"l":7.51,"n":2,"o":7.54,"t":"2026-10-19T14:05:00Z","v":500,"vw":7.522},{"c":7.61,"h":7.61,"l":7.37,"n":34,"o":7.5,"t":"2026-10-19T14:10:00Z","v":7238,"vw":7.428834},{"c":7.69,"h":7.69,"l":7.31,"n":105,"o":7.31,"t":"2026-10-19T14:15:00Z","v":15084,"vw":7.488298},{"c":7.53,"h":7.53,"l":7.53,"n":3,"o":7.53,"t":"2026-10-19T14:20:00Z","v":1234,"vw":7.53},{"c":7.6,"h":7.69,"l":7.53,"n":26,"o":7.53,"t":"2026-10-19T14:25:00Z","v":7874,"vw":7.585135},{"c":7.58,"h":7.58,"l":7.54,"n":23,"o":7.55,"t":"2026-10-19T14:30:00Z","v":14445,"vw":7.567021},{"c":7.5,"h":7.55,"l":7.5,"n":13,"o":7.55,"t":"2026-10-19T14:35:00Z","v":1331,"vw":7.514636},{"c":7.515,"h":7.515,"l":7.5,"n":7,"o":7.5,"t":"2026-10-19T14:40:00Z","v":3431,"vw":7.502316},{"c":7.5,"h":7.51,"l":7.5,"n":3,"o":7.51,"t":"2026-10-19T14:50:00Z","v":617,"vw":7.501621},{"c":7.5,"h":7.55,"l":7.46,"n":24,"o":7.5,"t":"2026-10-19T14:55:00Z","v":7191,"vw":7.513602},{"c":7.525,"h":7.525,"l":7.525,"n":11,"o":7.525,"t":"2026-10-19T15:00:00Z","v":2884,"vw":7.525},{"c":7.57,"h":7.57,"l":7.51,"n":30,"o":7.525,"t":"2026-10-19T15:05:00Z","v":3786,"vw":7.527929},{"c":7.535,"h":7.57,"l":7.535,"n":3,"o":7.57,"t":"2026-10-19T15:10:00Z","v":242,"vw":7.5525},{"c":7.535,"h":7.535,"l":7.535,"n":3,"o":7.535,"t":"2026-10-19T15:15:00Z","v":204,"vw":7.535},{"c":7.55,"h":7.59,"l":7.55,"n":5,"o":7.57,"t":"2026-10-19T15:20:00Z","v":387,"vw":7.57},{"c":7.575,"h":7.575,"l":7.575,"n":5,"o":7.575,"t":"2026-10-19T15:25:00Z","v":221,"vw":7.575},{"c":7.575,"h":7.591,"l":7.575,"n":7,"o":7.575,"t":"2026-10-19T15:30:00Z","v":2000,"vw":7.586136},{"c":7.575,"h":7.575,"l":7.57,"n":74,"o":7.57,"t":"2026-10-19T15:45:00Z","v":7046,"vw":7.571311},{"c":7.59,"h":7.6,"l":7.575,"n":28,"o":7.575,"t":"2026-10-19T15:50:00Z","v":1561,"vw":7.580385},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-19T16:05:00Z","v":214,"vw":7.59},{"c":7.59,"h":7.59,"l":7.5536,"n":8,"o":7.5536,"t":"2026-10-19T16:10:00Z","v":2041,"vw":7.57185},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-19T16:15:00Z","v":130,"vw":7.55},{"c":7.6,"h":7.62,"l":7.6,"n":7,"o":7.62,"t":"2026-10-19T16:20:00Z","v":323,"vw":7.61},{"c":7.62,"h":7.6263,"l":7.6,"n":8,"o":7.6263,"t":"2026-10-19T16:25:00Z","v":1734,"vw":7.618193},{"c":7.59,"h":7.61,"l":7.59,"n":11,"o":7.61,"t":"2026-10-19T16:30:00Z","v":1459,"vw":7.591538},{"c":7.66,"h":7.66,"l":7.61,"n":51,"o":7.61,"t":"2026-10-19T16:35:00Z","v":4107,"vw":7.628243},{"c":7.69,"h":7.7,"l":7.67,"n":16,"o":7.67,"t":"2026-10-19T16:40:00Z","v":1122,"vw":7.691111},{"c":7.69,"h":7.69,"l":7.68,"n":37,"o":7.69,"t":"2026-10-19T16:45:00Z","v":3035,"vw":7.683712},{"c":7.68,"h":7.74,"l":7.67,"n":93,"o":7.69,"t":"2026-10-19T16:50:00Z","v":8986,"vw":7.700793},{"c":7.702,"h":7.702,"l":7.67,"n":15,"o":7.675,"t":"2026-10-19T16:55:00Z","v":1221,"vw":7.674333},{"c":7.705,"h":7.71,"l":7.69,"n":38,"o":7.69,"t":"2026-10-19T17:00:00Z","v":1844,"vw":7.698232},{"c":7.65,"h":7.705,"l":7.65,"n":18,"o":7.705,"t":"2026-10-19T17:05:00Z","v":1221,"vw":7.674802},{"c":7.5276,"h":7.65,"l":7.5276,"n":12,"o":7.65,"t":"2026-10-19T17:10:00Z","v":3518,"vw":7.595229},{"c":7.6,"h":7.6,"l":7.595,"n":8,"o":7.595,"t":"2026-10-19T17:15:00Z","v":1116,"vw":7.597727},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-19T17:20:00Z","v":109,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-19T17:25:00Z","v":203,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-19T17:30:00Z","v":100,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":16,"o":7.6,"t":"2026-10-19T17:35:00Z","v":1427,"vw":7.6},{"c":7.63,"h":7.63,"l":7.6,"n":12,"o":7.6,"t":"2026-10-19T17:40:00Z","v":902,"vw":7.605},{"c":7.76,"h":7.76,"l":7.65,"n":46,"o":7.65,"t":"2026-10-19T17:45:00Z","v":5257,"vw":7.672721},{"c":7.82,"h":7.82,"l":7.76,"n":38,"o":7.77,"t":"2026-10-19T17:50:00Z","v":6250,"vw":7.779432},{"c":7.7001,"h":7.71,"l":7.7001,"n":13,"o":7.71,"t":"2026-10-19T17:55:00Z","v":1642,"vw":7.70505},{"c":7.83,"h":7.83,"l":7.7914,"n":16,"o":7.8,"t":"2026-10-19T18:00:00Z","v":2533,"vw":7.817757},{"c":7.835,"h":7.84,"l":7.835,"n":15,"o":7.835,"t":"2026-10-19T18:05:00Z","v":1647,"vw":7.836875},{"c":7.83,"h":7.84,"l":7.81,"n":25,"o":7.82,"t":"2026-10-19T18:10:00Z","v":2993,"vw":7.821379},{"c":7.87,"h":7.88,"l":7.835,"n":75,"o":7.835,"t":"2026-10-19T18:15:00Z","v":7707,"vw":7.86346},{"c":7.885,"h":7.9,"l":7.87,"n":30,"o":7.87,"t":"2026-10-19T18:20:00Z","v":7960,"vw":7.884026},{"c":7.86,"h":7.895,"l":7.86,"n":66,"o":7.87,"t":"2026-10-19T18:25:00Z","v":4824,"vw":7.883427},{"c":7.845,"h":7.845,"l":7.82,"n":45,"o":7.84,"t":"2026-10-19T18:30:00Z","v":4241,"vw":7.836952},{"c":7.84,"h":7.84,"l":7.81,"n":5,"o":7.81,"t":"2026-10-19T18:35:00Z","v":426,"vw":7.8325},{"c":7.825,"h":7.825,"l":7.82,"n":4,"o":7.82,"t":"2026-10-19T18:40:00Z","v":338,"vw":7.821534},{"c":7.85,"h":7.86,"l":7.825,"n":26,"o":7.845,"t":"2026-10-19T18:45:00Z","v":2648,"vw":7.840328},{"c":7.85,"h":7.85,"l":7.83,"n":3,"o":7.83,"t":"2026-10-19T18:50:00Z","v":700,"vw":7.833125},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-19T18:55:00Z","v":300,"vw":7.87},{"c":7.835,"h":7.87,"l":7.8,"n":31,"o":7.83,"t":"2026-10-19T19:00:00Z","v":4393,"vw":7.852838},{"c":7.87,"h":7.87,"l":7.84,"n":30,"o":7.84,"t":"2026-10-19T19:05:00Z","v":6191,"vw":7.840972},{"c":7.895,"h":7.895,"l":7.88,"n":14,"o":7.88,"t":"2026-10-19T19:10:00Z","v":1325,"vw":7.889},{"c":7.91,"h":7.92,"l":7.87,"n":55,"o":7.905,"t":"2026-10-19T19:25:00Z","v":3135,"vw":7.905645},{"c":7.93,"h":7.93,"l":7.92,"n":8,"o":7.92,"t":"2026-10-19T19:30:00Z","v":702,"vw":7.922578},{"c":7.93,"h":7.93,"l":7.93,"n":6,"o":7.93,"t":"2026-10-19T19:35:00Z","v":448,"vw":7.93},{"c":7.905,"h":7.93,"l":7.9,"n":60,"o":7.9,"t":"2026-10-19T19:40:00Z","v":6488,"vw":7.921637},{"c":7.915,"h":7.915,"l":7.9,"n":96,"o":7.915,"t":"2026-10-19T19:45:00Z","v":6392,"vw":7.911881},{"c":7.865,"h":7.9259,"l":7.8361,"n":73,"o":7.92,"t":"2026-10-19T19:50:00Z","v":9267,"vw":7.900247},{"c":7.775,"h":7.8768,"l":7.7,"n":137,"o":7.865,"t":"2026-10-19T19:55:00Z","v":14730,"vw":7.802973},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-19T20:00:00Z","v":1576,"vw":7.85},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-20T11:05:00Z","v":1000,"vw":8.1},{"c":8.1,"h":8.21,"l":8.1,"n":9,"o":8.21,"t":"2026-10-20T11:35:00Z","v":2000,"vw":8.118471},{"c":8.106,"h":8.106,"l":8.1,"n":3,"o":8.101,"t":"2026-10-20T11:40:00Z","v":3900,"vw":8.102949},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-20T11:45:00Z","v":150,"vw":8.27},{"c":8.15,"h":8.172,"l":8.15,"n":9,"o":8.15,"t":"2026-10-20T12:10:00Z","v":1920,"vw":8.157189},{"c":7.91,"h":8.21,"l":7.89,"n":52,"o":8.21,"t":"2026-10-20T13:30:00Z","v":12963,"vw":8.067244},{"c":7.975,"h":8.18,"l":7.89,"n":93,"o":7.9,"t":"2026-10-20T13:35:00Z","v":24752,"vw":7.989736},{"c":8,"h":8,"l":7.8456,"n":37,"o":7.94,"t":"2026-10-20T13:40:00Z","v":7515,"vw":7.918283},{"c":7.967,"h":8,"l":7.81,"n":32,"o":8,"t":"2026-10-20T13:45:00Z","v":4017,"vw":7.922375},{"c":7.895,"h":7.895,"l":7.8922,"n":7,"o":7.895,"t":"2026-10-20T13:50:00Z","v":2201,"vw":7.894364},{"c":7.97,"h":7.97,"l":7.895,"n":24,"o":7.895,"t":"2026-10-20T13:55:00Z","v":2509,"vw":7.900272},{"c":7.895,"h":7.95,"l":7.895,"n":14,"o":7.95,"t":"2026-10-20T14:00:00Z","v":1226,"vw":7.899964},{"c":8.055,"h":8.055,"l":7.95,"n":4,"o":7.95,"t":"2026-10-20T14:05:00Z","v":307,"vw":7.985},{"c":8.02,"h":8.045,"l":8.02,"n":7,"o":8.045,"t":"2026-10-20T14:10:00Z","v":934,"vw":8.0325},{"c":8.01,"h":8.02,"l":7.84,"n":19,"o":8,"t":"2026-10-20T14:15:00Z","v":4593,"vw":7.919141},{"c":8.005,"h":8.04,"l":8,"n":23,"o":8,"t":"2026-10-20T14:20:00Z","v":5920,"vw":8.005347},{"c":8.02,"h":8.02,"l":8.02,"n":3,"o":8.02,"t":"2026-10-20T14:25:00Z","v":250,"vw":8.02},{"c":8.035,"h":8.14,"l":8.035,"n":15,"o":8.14,"t":"2026-10-20T14:45:00Z","v":5096,"vw":8.106958},{"c":8.1199,"h":8.1199,"l":8.1199,"n":2,"o":8.1199,"t":"2026-10-20T14:50:00Z","v":504,"vw":8.1199},{"c":8.04,"h":8.115,"l":8.035,"n":37,"o":8.035,"t":"2026-10-20T14:55:00Z","v":5677,"vw":8.037223},{"c":8.04,"h":8.04,"l":8.04,"n":6,"o":8.04,"t":"2026-10-20T15:00:00Z","v":500,"vw":8.04},{"c":8.01,"h":8.01,"l":8,"n":8,"o":8,"t":"2026-10-20T15:05:00Z","v":2145,"vw":8.000476},{"c":8.02,"h":8.04,"l":7.97,"n":38,"o":8.04,"t":"2026-10-20T15:10:00Z","v":7245,"vw":7.983023},{"c":7.97,"h":7.98,"l":7.97,"n":26,"o":7.975,"t":"2026-10-20T15:15:00Z","v":3119,"vw":7.979338},{"c":8.015,"h":8.03,"l":7.975,"n":31,"o":7.975,"t":"2026-10-20T15:25:00Z","v":1588,"vw":7.995556},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-10-20T15:30:00Z","v":102,"vw":8.03},{"c":8.1,"h":8.12,"l":8.03,"n":38,"o":8.04,"t":"2026-10-20T15:35:00Z","v":3493,"vw":8.079494},{"c":8.0893,"h":8.0893,"l":8.0893,"n":2,"o":8.0893,"t":"2026-10-20T15:50:00Z","v":170,"vw":8.0893},{"c":8.1,"h":8.1,"l":8.06,"n":9,"o":8.09,"t":"2026-10-20T16:10:00Z","v":753,"vw":8.080329},{"c":8.12,"h":8.16,"l":8.05,"n":95,"o":8.06,"t":"2026-10-20T16:15:00Z","v":8600,"vw":8.08111},{"c":8.135,"h":8.16,"l":8.135,"n":13,"o":8.15,"t":"2026-10-20T16:20:00Z","v":849,"vw":8.149201},{"c":8.175,"h":8.19,"l":8.16,"n":20,"o":8.17,"t":"2026-10-20T16:25:00Z","v":3465,"vw":8.174521},{"c":8.175,"h":8.175,"l":8.175,"n":8,"o":8.175,"t":"2026-10-20T16:30:00Z","v":355,"vw":8.175},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-20T16:35:00Z","v":100,"vw":8.15},{"c":8.185,"h":8.2,"l":8.185,"n":45,"o":8.185,"t":"2026-10-20T16:40:00Z","v":975,"vw":8.191},{"c":8.125,"h":8.16,"l":8.125,"n":21,"o":8.16,"t":"2026-10-20T16:45:00Z","v":2261,"vw":8.150643},{"c":8.04,"h":8.05,"l":8.04,"n":29,"o":8.05,"t":"2026-10-20T17:00:00Z","v":3786,"vw":8.0475},{"c":8.06,"h":8.08,"l":8.06,"n":38,"o":8.0654,"t":"2026-10-20T17:05:00Z","v":4150,"vw":8.063404},{"c":8.07,"h":8.082,"l":8.07,"n":6,"o":8.082,"t":"2026-10-20T17:10:00Z","v":409,"vw":8.073},{"c":8.1,"h":8.11,"l":8.06,"n":35,"o":8.06,"t":"2026-10-20T17:15:00Z","v":4241,"vw":8.093846},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-20T17:20:00Z","v":100,"vw":8.1},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-20T17:25:00Z","v":500,"vw":8.11},{"c":8.1,"h":8.11,"l":8.0917,"n":10,"o":8.0917,"t":"2026-10-20T17:30:00Z","v":2247,"vw":8.09671},{"c":8.05,"h":8.1,"l":8.05,"n":6,"o":8.1,"t":"2026-10-20T17:35:00Z","v":1900,"vw":8.086316},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-20T17:40:00Z","v":106,"vw":8.06},{"c":8.045,"h":8.045,"l":8.045,"n":1,"o":8.045,"t":"2026-10-20T17:50:00Z","v":146,"vw":8.045},{"c":8.0475,"h":8.0475,"l":7.99,"n":4,"o":7.99,"t":"2026-10-20T17:55:00Z","v":1702,"vw":7.996618},{"c":8.04,"h":8.04,"l":8.04,"n":3,"o":8.04,"t":"2026-10-20T18:00:00Z","v":205,"vw":8.04},{"c":8.04,"h":8.045,"l":8.04,"n":15,"o":8.04,"t":"2026-10-20T18:05:00Z","v":1305,"vw":8.040769},{"c":8.04,"h":8.04,"l":8.04,"n":9,"o":8.04,"t":"2026-10-20T18:10:00Z","v":408,"vw":8.04},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-20T18:15:00Z","v":100,"vw":8.04},{"c":8.04,"h":8.04,"l":8.04,"n":3,"o":8.04,"t":"2026-10-20T18:20:00Z","v":156,"vw":8.04},{"c":7.985,"h":7.985,"l":7.985,"n":1,"o":7.985,"t":"2026-10-20T18:30:00Z","v":100,"vw":7.985},{"c":7.955,"h":7.98,"l":7.955,"n":9,"o":7.98,"t":"2026-10-20T18:35:00Z","v":957,"vw":7.973848},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-20T18:40:00Z","v":188,"vw":7.95},{"c":7.9325,"h":7.97,"l":7.9325,"n":9,"o":7.97,"t":"2026-10-20T18:45:00Z","v":455,"vw":7.960625},{"c":7.925,"h":7.925,"l":7.925,"n":8,"o":7.925,"t":"2026-10-20T18:55:00Z","v":435,"vw":7.925},{"c":7.925,"h":7.925,"l":7.925,"n":1,"o":7.925,"t":"2026-10-20T19:05:00Z","v":200,"vw":7.925},{"c":7.98,"h":7.99,"l":7.925,"n":36,"o":7.925,"t":"2026-10-20T19:15:00Z","v":1525,"vw":7.963621},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-20T19:25:00Z","v":111,"vw":7.97},{"c":7.97,"h":7.97,"l":7.97,"n":6,"o":7.97,"t":"2026-10-20T19:30:00Z","v":512,"vw":7.97},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-20T19:35:00Z","v":160,"vw":7.97},{"c":7.96,"h":7.96,"l":7.96,"n":4,"o":7.96,"t":"2026-10-20T19:45:00Z","v":112,"vw":7.96},{"c":8.0209,"h":8.0209,"l":7.96,"n":32,"o":7.96,"t":"2026-10-20T19:50:00Z","v":1613,"vw":7.999577},{"c":7.96,"h":8.045,"l":7.92,"n":145,"o":7.96,"t":"2026-10-20T19:55:00Z","v":6598,"vw":7.982659},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-20T20:00:00Z","v":5049,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-20T21:00:00Z","v":1750,"vw":7.88},{"c":8.1,"h":8.11,"l":8.08,"n":19,"o":8.11,"t":"2026-10-21T13:30:00Z","v":5958,"vw":8.104464},{"c":8.11,"h":8.11,"l":8.0401,"n":34,"o":8.06,"t":"2026-10-21T13:35:00Z","v":3402,"vw":8.067596},{"c":8.08,"h":8.16,"l":8.08,"n":50,"o":8.1,"t":"2026-10-21T13:40:00Z","v":3594,"vw":8.108257},{"c":8.07,"h":8.12,"l":8.07,"n":33,"o":8.1,"t":"2026-10-21T13:45:00Z","v":3683,"vw":8.099717},{"c":8.075,"h":8.075,"l":8.05,"n":12,"o":8.05,"t":"2026-10-21T13:50:00Z","v":919,"vw":8.059466},{"c":8.1158,"h":8.1158,"l":8.1158,"n":4,"o":8.1158,"t":"2026-10-21T13:55:00Z","v":136,"vw":8.1158},{"c":8.075,"h":8.075,"l":8.075,"n":1,"o":8.075,"t":"2026-10-21T14:00:00Z","v":1000,"vw":8.075},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-21T14:05:00Z","v":101,"vw":8.12},{"c":8.08,"h":8.169,"l":8.08,"n":12,"o":8.115,"t":"2026-10-21T14:10:00Z","v":1768,"vw":8.102145},{"c":8.11,"h":8.16,"l":8.11,"n":13,"o":8.13,"t":"2026-10-21T14:15:00Z","v":6432,"vw":8.130635},{"c":8.34,"h":8.34,"l":8.13,"n":102,"o":8.13,"t":"2026-10-21T14:20:00Z","v":14584,"vw":8.250884},{"c":8.3,"h":8.35,"l":8.3,"n":20,"o":8.32,"t":"2026-10-21T14:25:00Z","v":6526,"vw":8.306191},{"c":8.35,"h":8.35,"l":8.2875,"n":11,"o":8.29,"t":"2026-10-21T14:30:00Z","v":1826,"vw":8.316214},{"c":8.26,"h":8.3,"l":8.26,"n":12,"o":8.3,"t":"2026-10-21T14:40:00Z","v":1253,"vw":8.285833},{"c":8.26,"h":8.28,"l":8.24,"n":21,"o":8.26,"t":"2026-10-21T14:45:00Z","v":1983,"vw":8.26},{"c":8.26,"h":8.29,"l":8.26,"n":16,"o":8.2847,"t":"2026-10-21T14:50:00Z","v":1372,"vw":8.27825},{"c":8.295,"h":8.3599,"l":8.295,"n":6,"o":8.3108,"t":"2026-10-21T14:55:00Z","v":1876,"vw":8.319773},{"c":8.295,"h":8.295,"l":8.295,"n":2,"o":8.295,"t":"2026-10-21T15:00:00Z","v":101,"vw":8.295},{"c":8.3,"h":8.33,"l":8.3,"n":11,"o":8.32,"t":"2026-10-21T15:05:00Z","v":663,"vw":8.312},{"c":8.23,"h":8.325,"l":8.23,"n":33,"o":8.325,"t":"2026-10-21T15:10:00Z","v":5503,"vw":8.273113},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-21T15:15:00Z","v":2855,"vw":8.23},{"c":8.27,"h":8.27,"l":8.22,"n":5,"o":8.22,"t":"2026-10-21T15:25:00Z","v":404,"vw":8.243333},{"c":8.24,"h":8.25,"l":8.24,"n":4,"o":8.25,"t":"2026-10-21T15:30:00Z","v":339,"vw":8.243333},{"c":8.2692,"h":8.2692,"l":8.2692,"n":3,"o":8.2692,"t":"2026-10-21T15:45:00Z","v":643,"vw":8.2692},{"c":8.171,"h":8.2187,"l":8.171,"n":12,"o":8.2187,"t":"2026-10-21T15:50:00Z","v":7956,"vw":8.21026},{"c":8.2591,"h":8.2591,"l":8.2591,"n":1,"o":8.2591,"t":"2026-10-21T16:00:00Z","v":145,"vw":8.2591},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T16:10:00Z","v":100,"vw":8.2},{"c":8.24,"h":8.25,"l":8.19,"n":38,"o":8.21,"t":"2026-10-21T16:15:00Z","v":2687,"vw":8.210745},{"c":8.24,"h":8.24,"l":8.24,"n":4,"o":8.24,"t":"2026-10-21T16:20:00Z","v":231,"vw":8.24},{"c":8.225,"h":8.28,"l":8.225,"n":44,"o":8.24,"t":"2026-10-21T16:25:00Z","v":5969,"vw":8.250477},{"c":8.225,"h":8.2351,"l":8.225,"n":11,"o":8.2351,"t":"2026-10-21T16:30:00Z","v":737,"vw":8.229591},{"c":8.225,"h":8.225,"l":8.225,"n":13,"o":8.225,"t":"2026-10-21T16:35:00Z","v":1139,"vw":8.225},{"c":8.275,"h":8.34,"l":8.22,"n":51,"o":8.225,"t":"2026-10-21T16:40:00Z","v":7461,"vw":8.289332},{"c":8.34,"h":8.34,"l":8.275,"n":12,"o":8.275,"t":"2026-10-21T16:45:00Z","v":2035,"vw":8.333106},{"c":8.34,"h":8.35,"l":8.34,"n":31,"o":8.34,"t":"2026-10-21T16:50:00Z","v":1707,"vw":8.340708},{"c":8.32,"h":8.35,"l":8.32,"n":8,"o":8.34,"t":"2026-10-21T16:55:00Z","v":1100,"vw":8.332026},{"c":8.34,"h":8.35,"l":8.34,"n":67,"o":8.35,"t":"2026-10-21T17:00:00Z","v":7224,"vw":8.344179},{"c":8.34,"h":8.34,"l":8.32,"n":16,"o":8.33,"t":"2026-10-21T17:05:00Z","v":2366,"vw":8.332439},{"c":8.34,"h":8.345,"l":8.34,"n":3,"o":8.345,"t":"2026-10-21T17:15:00Z","v":1400,"vw":8.343571},{"c":8.35,"h":8.38,"l":8.35,"n":29,"o":8.37,"t":"2026-10-21T17:20:00Z","v":1373,"vw":8.370565},{"c":8.31,"h":8.36,"l":8.31,"n":10,"o":8.36,"t":"2026-10-21T17:25:00Z","v":1634,"vw":8.347334},{"c":8.32,"h":8.32,"l":8.32,"n":5,"o":8.32,"t":"2026-10-21T17:35:00Z","v":1521,"vw":8.32},{"c":8.37,"h":8.37,"l":8.36,"n":6,"o":8.36,"t":"2026-10-21T17:40:00Z","v":282,"vw":8.365},{"c":8.38,"h":8.38,"l":8.37,"n":3,"o":8.37,"t":"2026-10-21T17:45:00Z","v":300,"vw":8.376667},{"c":8.37,"h":8.37,"l":8.37,"n":5,"o":8.37,"t":"2026-10-21T17:50:00Z","v":448,"vw":8.37},{"c":8.38,"h":8.38,"l":8.38,"n":5,"o":8.38,"t":"2026-10-21T17:55:00Z","v":334,"vw":8.38},{"c":8.3,"h":8.38,"l":8.3,"n":39,"o":8.38,"t":"2026-10-21T18:00:00Z","v":1327,"vw":8.342342},{"c":8.26,"h":8.26,"l":8.26,"n":3,"o":8.26,"t":"2026-10-21T18:10:00Z","v":103,"vw":8.26},{"c":8.245,"h":8.245,"l":8.22,"n":5,"o":8.22,"t":"2026-10-21T18:15:00Z","v":209,"vw":8.2325},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-21T18:20:00Z","v":139,"vw":8.27},{"c":8.235,"h":8.235,"l":8.22,"n":11,"o":8.22,"t":"2026-10-21T18:25:00Z","v":680,"vw":8.228079},{"c":8.26,"h":8.26,"l":8.235,"n":3,"o":8.235,"t":"2026-10-21T18:30:00Z","v":326,"vw":8.250625},{"c":8.26,"h":8.27,"l":8.26,"n":12,"o":8.27,"t":"2026-10-21T18:35:00Z","v":995,"vw":8.261087},{"c":8.27,"h":8.27,"l":8.25,"n":18,"o":8.27,"t":"2026-10-21T18:40:00Z","v":1360,"vw":8.25695},{"c":8.26,"h":8.27,"l":8.26,"n":6,"o":8.27,"t":"2026-10-21T18:45:00Z","v":363,"vw":8.266231},{"c":8.26,"h":8.26,"l":8.24,"n":10,"o":8.24,"t":"2026-10-21T18:50:00Z","v":810,"vw":8.247729},{"c":8.1975,"h":8.235,"l":8.195,"n":19,"o":8.235,"t":"2026-10-21T19:05:00Z","v":5508,"vw":8.209181},{"c":8.18,"h":8.21,"l":8.17,"n":57,"o":8.175,"t":"2026-10-21T19:10:00Z","v":4055,"vw":8.190684},{"c":8.205,"h":8.21,"l":8.205,"n":17,"o":8.21,"t":"2026-10-21T19:15:00Z","v":931,"vw":8.208323},{"c":8.22,"h":8.24,"l":8.22,"n":18,"o":8.23,"t":"2026-10-21T19:25:00Z","v":1275,"vw":8.232805},{"c":8.24,"h":8.24,"l":8.24,"n":8,"o":8.24,"t":"2026-10-21T19:30:00Z","v":651,"vw":8.24},{"c":8.24,"h":8.265,"l":8.24,"n":20,"o":8.25,"t":"2026-10-21T19:35:00Z","v":1426,"vw":8.251036},{"c":8.24,"h":8.27,"l":8.24,"n":6,"o":8.27,"t":"2026-10-21T19:40:00Z","v":1218,"vw":8.243913},{"c":8.24,"h":8.2725,"l":8.24,"n":15,"o":8.27,"t":"2026-10-21T19:45:00Z","v":1029,"vw":8.257926},{"c":8.2013,"h":8.24,"l":8.2001,"n":23,"o":8.24,"t":"2026-10-21T19:50:00Z","v":1753,"vw":8.225181},{"c":8.18,"h":8.28,"l":8.175,"n":202,"o":8.26,"t":"2026-10-21T19:55:00Z","v":17343,"vw":8.227584},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-21T20:00:00Z","v":5053,"vw":8.18},{"c":8.04,"h":8.19,"l":7.25,"n":16,"o":8.04,"t":"2026-10-22T13:30:00Z","v":4005,"vw":7.829736},{"c":8.1109,"h":8.1109,"l":8.1109,"n":5,"o":8.1109,"t":"2026-10-22T13:35:00Z","v":271,"vw":8.1109},{"c":8.045,"h":8.05,"l":8.03,"n":7,"o":8.03,"t":"2026-10-22T13:40:00Z","v":1801,"vw":8.037222},{"c":8.045,"h":8.045,"l":8.045,"n":1,"o":8.045,"t":"2026-10-22T13:45:00Z","v":100,"vw":8.045},{"c":8.18,"h":8.18,"l":8.0538,"n":11,"o":8.0538,"t":"2026-10-22T14:15:00Z","v":2818,"vw":8.078244},{"c":8.095,"h":8.12,"l":8.095,"n":5,"o":8.12,"t":"2026-10-22T14:20:00Z","v":1300,"vw":8.110385},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-22T14:25:00Z","v":111,"vw":8.08},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-22T14:30:00Z","v":112,"vw":8.14},{"c":8.08,"h":8.08,"l":8.08,"n":3,"o":8.08,"t":"2026-10-22T14:35:00Z","v":137,"vw":8.08},{"c":8.13,"h":8.28,"l":8.12,"n":159,"o":8.16,"t":"2026-10-22T15:05:00Z","v":18367,"vw":8.227193},{"c":8.14,"h":8.14,"l":8.1,"n":5,"o":8.14,"t":"2026-10-22T15:15:00Z","v":1250,"vw":8.109565},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-22T15:25:00Z","v":615,"vw":8.19},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-22T15:30:00Z","v":108,"vw":8.12},{"c":8.195,"h":8.195,"l":8.195,"n":5,"o":8.195,"t":"2026-10-22T15:35:00Z","v":271,"vw":8.195},{"c":8.2899,"h":8.2899,"l":8.2899,"n":1,"o":8.2899,"t":"2026-10-22T15:40:00Z","v":100,"vw":8.2899},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-22T15:45:00Z","v":104,"vw":8.14},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-22T15:50:00Z","v":812,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":18,"o":8.21,"t":"2026-10-22T16:00:00Z","v":1470,"vw":8.21},{"c":8.265,"h":8.33,"l":8.265,"n":14,"o":8.29,"t":"2026-10-22T16:10:00Z","v":937,"vw":8.292119},{"c":8.245,"h":8.2475,"l":8.245,"n":9,"o":8.245,"t":"2026-10-22T16:40:00Z","v":706,"vw":8.245714},{"c":8.245,"h":8.33,"l":8.245,"n":30,"o":8.33,"t":"2026-10-22T16:45:00Z","v":2453,"vw":8.313157},{"c":8.2475,"h":8.35,"l":8.14,"n":8,"o":8.35,"t":"2026-10-22T16:50:00Z","v":2034,"vw":8.170504},{"c":8.245,"h":8.245,"l":8.245,"n":3,"o":8.245,"t":"2026-10-22T16:55:00Z","v":116,"vw":8.245},{"c":8.245,"h":8.2475,"l":8.245,"n":11,"o":8.245,"t":"2026-10-22T17:00:00Z","v":1969,"vw":8.245263},{"c":8.245,"h":8.36,"l":8.245,"n":33,"o":8.35,"t":"2026-10-22T17:05:00Z","v":2991,"vw":8.318977},{"c":8.245,"h":8.36,"l":8.245,"n":41,"o":8.35,"t":"2026-10-22T17:20:00Z","v":11483,"vw":8.270932},{"c":8.245,"h":8.34,"l":8.2,"n":41,"o":8.2,"t":"2026-10-22T17:25:00Z","v":5977,"vw":8.239327},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-22T17:30:00Z","v":110,"vw":8.3},{"c":8.2,"h":8.35,"l":8.185,"n":18,"o":8.35,"t":"2026-10-22T17:35:00Z","v":2357,"vw":8.279787},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-22T17:40:00Z","v":500,"vw":8.2},{"c":8.255,"h":8.295,"l":8.23,"n":19,"o":8.23,"t":"2026-10-22T17:45:00Z","v":1706,"vw":8.257057},{"c":8.255,"h":8.255,"l":8.255,"n":6,"o":8.255,"t":"2026-10-22T18:00:00Z","v":3747,"vw":8.255},{"c":8.035,"h":8.13,"l":8.01,"n":62,"o":8.13,"t":"2026-10-22T18:05:00Z","v":5288,"vw":8.064673},{"c":8.12,"h":8.12,"l":8.1,"n":5,"o":8.1,"t":"2026-10-22T18:20:00Z","v":292,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-22T18:25:00Z","v":1076,"vw":8.11},{"c":7.965,"h":8.02,"l":7.965,"n":30,"o":8.02,"t":"2026-10-22T18:30:00Z","v":5721,"vw":7.996136},{"c":7.965,"h":7.965,"l":7.965,"n":3,"o":7.965,"t":"2026-10-22T18:35:00Z","v":126,"vw":7.965},{"c":8.085,"h":8.13,"l":8.02,"n":59,"o":8.02,"t":"2026-10-22T18:45:00Z","v":7172,"vw":8.084645},{"c":8.1,"h":8.1,"l":8.08,"n":20,"o":8.08,"t":"2026-10-22T18:55:00Z","v":2993,"vw":8.098874},{"c":8.005,"h":8.08,"l":8.005,"n":5,"o":8.01,"t":"2026-10-22T19:00:00Z","v":311,"vw":8.031667},{"c":8.08,"h":8.08,"l":8.08,"n":11,"o":8.08,"t":"2026-10-22T19:05:00Z","v":424,"vw":8.08},{"c":8.08,"h":8.09,"l":8.005,"n":18,"o":8.08,"t":"2026-10-22T19:10:00Z","v":724,"vw":8.069167},{"c":8.08,"h":8.08,"l":8.08,"n":27,"o":8.08,"t":"2026-10-22T19:15:00Z","v":956,"vw":8.08},{"c":8.09,"h":8.09,"l":8.005,"n":23,"o":8.08,"t":"2026-10-22T19:20:00Z","v":1950,"vw":8.083003},{"c":8.1,"h":8.1,"l":8.09,"n":26,"o":8.09,"t":"2026-10-22T19:25:00Z","v":2589,"vw":8.099526},{"c":8.105,"h":8.105,"l":8.105,"n":2,"o":8.105,"t":"2026-10-22T19:35:00Z","v":101,"vw":8.105},{"c":8.09,"h":8.1,"l":8.035,"n":63,"o":8.055,"t":"2026-10-22T19:40:00Z","v":6702,"vw":8.092582},{"c":8.01,"h":8.09,"l":8.01,"n":27,"o":8.09,"t":"2026-10-22T19:45:00Z","v":2385,"vw":8.014103},{"c":8.1,"h":8.1,"l":8.05,"n":87,"o":8.09,"t":"2026-10-22T19:50:00Z","v":4731,"vw":8.095097},{"c":8.08,"h":8.08,"l":8,"n":110,"o":8.065,"t":"2026-10-22T19:55:00Z","v":7532,"vw":8.042732},{"c":8.07,"h":8.07,"l":8.07,"n":2,"o":8.07,"t":"2026-10-22T20:00:00Z","v":2448,"vw":8.07},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-22T20:15:00Z","v":200,"vw":8}],"history":[{"c":0.5616,"h":0.6473,"l":0.51,"n":5290,"o":0.52,"t":"2024-10-21T04:00:00Z","v":3354605,"vw":0.572443},{"c":0.5687,"h":0.58,"l":0.527,"n":1584,"o":0.5776,"t":"2024-10-22T04:00:00Z","v":684281,"vw":0.553851},{"c":0.5793,"h":0.6297,"l":0.56,"n":1764,"o":0.5828,"t":"2024-10-23T04:00:00Z","v":790686,"vw":0.593115},{"c":0.528,"h":0.5794,"l":0.5201,"n":2114,"o":0.571,"t":"2024-10-24T04:00:00Z","v":804258,"vw":0.548922},{"c":0.52,"h":0.54,"l":0.511,"n":3202,"o":0.53,"t":"2024-10-25T04:00:00Z","v":453348,"vw":0.521393},{"c":4.66,"h":5.21,"l":4.48,"n":2502,"o":4.68,"t":"2024-10-28T04:00:00Z","v":249608,"vw":4.771756},{"c":5.39,"h":5.56,"l":4.7,"n":2462,"o":4.71,"t":"2024-10-29T04:00:00Z","v":181365,"vw":5.254747},{"c":5.68,"h":5.78,"l":5.16,"n":1822,"o":5.16,"t":"2024-10-30T04:00:00Z","v":130998,"vw":5.53109},{"c":5.4,"h":5.7,"l":5.35,"n":705,"o":5.53,"t":"2024-10-31T04:00:00Z","v":40210,"vw":5.470369},{"c":5.5201,"h":5.76,"l":5.4,"n":336,"o":5.4,"t":"2024-11-01T04:00:00Z","v":36895,"vw":5.532969},{"c":6.58,"h":7.81,"l":5.65,"n":6057,"o":5.65,"t":"2024-11-04T05:00:00Z","v":564359,"vw":6.672828},{"c":6.13,"h":7.2603,"l":6.01,"n":1925,"o":6.38,"t":"2024-11-05T05:00:00Z","v":222621,"vw":6.455896},{"c":6.4,"h":6.96,"l":6.2,"n":1839,"o":6.28,"t":"2024-11-06T05:00:00Z","v":205631,"vw":6.551465},{"c":5.86,"h":6.5,"l":5.71,"n":2003,"o":6.36,"t":"2024-11-07T05:00:00Z","v":80594,"vw":6.065307},{"c":5.74,"h":6.0072,"l":5.63,"n":481,"o":5.98,"t":"2024-11-08T05:00:00Z","v":58909,"vw":5.747337},{"c":6.78,"h":6.85,"l":5.75,"n":638,"o":5.75,"t":"2024-11-11T05:00:00Z","v":77173,"vw":6.222163},{"c":6.39,"h":6.88,"l":6.35,"n":734,"o":6.69,"t":"2024-11-12T05:00:00Z","v":81434,"vw":6.623727},{"c":5.7,"h":6.39,"l":5.51,"n":758,"o":6.39,"t":"2024-11-13T05:00:00Z","v":101807,"vw":5.812656},{"c":5.27,"h":5.7,"l":5.21,"n":364,"o":5.6,"t":"2024-11-14T05:00:00Z","v":43545,"vw":5.436024},{"c":4.57,"h":5.4092,"l":4.3,"n":734,"o":5.27,"t":"2024-11-15T05:00:00Z","v":99680,"vw":4.782586},{"c":5.08,"h":5.49,"l":4.46,"n":745,"o":4.5,"t":"2024-11-18T05:00:00Z","v":47976,"vw":5.052278},{"c":5.71,"h":5.87,"l":5.002,"n":879,"o":5.05,"t":"2024-11-19T05:00:00Z","v":72947,"vw":5.524016},{"c":5.61,"h":6.01,"l":5.5,"n":437,"o":5.67,"t":"2024-11-20T05:00:00Z","v":42125,"vw":5.756142},{"c":5.53,"h":5.8731,"l":5.3688,"n":354,"o":5.63,"t":"2024-11-21T05:00:00Z","v":17965,"vw":5.603177},{"c":5.76,"h":5.97,"l":5.57,"n":604,"o":5.64,"t":"2024-11-22T05:00:00Z","v":52931,"vw":5.743281},{"c":5.49,"h":5.86,"l":5.4,"n":364,"o":5.76,"t":"2024-11-25T05:00:00Z","v":27741,"vw":5.693654},{"c":5.5777,"h":5.65,"l":5.4,"n":1423,"o":5.48,"t":"2024-11-26T05:00:00Z","v":28066,"vw":5.509043},{"c":5.46,"h":5.8,"l":5.4,"n":321,"o":5.54,"t":"2024-11-27T05:00:00Z","v":26001,"vw":5.575365},{"c":5.17,"h":5.75,"l":5.16,"n":356,"o":5.62,"t":"2024-11-29T05:00:00Z","v":31163,"vw":5.333685},{"c":5,"h":5.26,"l":4.6,"n":1228,"o":5.17,"t":"2024-12-02T05:00:00Z","v":141107,"vw":5.01851},{"c":4.94,"h":5.2,"l":4.78,"n":346,"o":5,"t":"2024-12-03T05:00:00Z","v":32208,"vw":4.938723},{"c":4.525,"h":5.08,"l":4.52,"n":459,"o":4.94,"t":"2024-12-04T05:00:00Z","v":47115,"vw":4.82308},{"c":4.48,"h":4.72,"l":4.2,"n":727,"o":4.5,"t":"2024-12-05T05:00:00Z","v":75923,"vw":4.482478},{"c":4.38,"h":4.6503,"l":4.1014,"n":651,"o":4.46,"t":"2024-12-06T05:00:00Z","v":135510,"vw":4.366649},{"c":3.7,"h":4.52,"l":3.67,"n":831,"o":4.28,"t":"2024-12-09T05:00:00Z","v":142642,"vw":4.0055},{"c":3.59,"h":4.1,"l":3.43,"n":707,"o":3.88,"t":"2024-12-10T05:00:00Z","v":148586,"vw":3.709081},{"c":3.67,"h":3.7527,"l":3.21,"n":585,"o":3.64,"t":"2024-12-11T05:00:00Z","v":78732,"vw":3.480994},{"c":3.67,"h":3.81,"l":3.5101,"n":258,"o":3.6,"t":"2024-12-12T05:00:00Z","v":30791,"vw":3.674448},{"c":3.55,"h":3.83,"l":3.35,"n":421,"o":3.71,"t":"2024-12-13T05:00:00Z","v":44207,"vw":3.53993},{"c":3.33,"h":4.2,"l":3.29,"n":754,"o":3.54,"t":"2024-12-16T05:00:00Z","v":190446,"vw":3.696684},{"c":3.4,"h":3.64,"l":3,"n":860,"o":3.64,"t":"2024-12-17T05:00:00Z","v":133707,"vw":3.192096},{"c":2.85,"h":3.3688,"l":2.78,"n":707,"o":3.35,"t":"2024-12-18T05:00:00Z","v":141711,"vw":3.084807},{"c":3.03,"h":3.26,"l":2.87,"n":1301,"o":2.98,"t":"2024-12-19T05:00:00Z","v":148995,"vw":3.046823},{"c":3.02,"h":3.16,"l":2.885,"n":385,"o":3.11,"t":"2024-12-20T05:00:00Z","v":59686,"vw":2.994692},{"c":2.97,"h":3.1355,"l":2.96,"n":194,"o":2.96,"t":"2024-12-23T05:00:00Z","v":21931,"vw":3.052912},{"c":2.91,"h":2.9999,"l":2.91,"n":107,"o":2.93,"t":"2024-12-24T05:00:00Z","v":16627,"vw":2.956743},{"c":3.02,"h":3.2,"l":2.85,"n":362,"o":2.95,"t":"2024-12-26T05:00:00Z","v":42632,"vw":3.00454},{"c":3.07,"h":3.166,"l":2.96,"n":281,"o":3.03,"t":"2024-12-27T05:00:00Z","v":33838,"vw":3.034037},{"c":3.1,"h":3.1676,"l":2.97,"n":238,"o":3,"t":"2024-12-30T05:00:00Z","v":34990,"vw":3.032101},{"c":1.77,"h":2.93,"l":1.75,"n":3006,"o":2.85,"t":"2024-12-31T05:00:00Z","v":708989,"vw":2.013217},{"c":1.745,"h":1.9425,"l":1.7001,"n":1083,"o":1.77,"t":"2025-01-02T05:00:00Z","v":241409,"vw":1.795615},{"c":1.8,"h":1.8382,"l":1.68,"n":1223,"o":1.75,"t":"2025-01-03T05:00:00Z","v":221493,"vw":1.763802},{"c":1.8,"h":1.8581,"l":1.76,"n":834,"o":1.85,"t":"2025-01-06T05:00:00Z","v":108911,"vw":1.796405},{"c":1.75,"h":1.8865,"l":1.71,"n":420,"o":1.81,"t":"2025-01-07T05:00:00Z","v":64967,"vw":1.761119},{"c":1.69,"h":1.84,"l":1.64,"n":431,"o":1.84,"t":"2025-01-08T05:00:00Z","v":65251,"vw":1.726234},{"c":1.58,"h":1.66,"l":1.4205,"n":853,"o":1.63,"t":"2025-01-10T05:00:00Z","v":154435,"vw":1.569233},{"c":1.51,"h":1.6,"l":1.4503,"n":513,"o":1.58,"t":"2025-01-13T05:00:00Z","v":82540,"vw":1.502408},{"c":1.53,"h":1.59,"l":1.47,"n":228,"o":1.51,"t":"2025-01-14T05:00:00Z","v":42114,"vw":1.516993},{"c":1.55,"h":1.5828,"l":1.4544,"n":268,"o":1.54,"t":"2025-01-15T05:00:00Z","v":51455,"vw":1.504059},{"c":1.46,"h":1.58,"l":1.45,"n":387,"o":1.58,"t":"2025-01-16T05:00:00Z","v":49325,"vw":1.490944},{"c":1.415,"h":1.52,"l":1.39,"n":325,"o":1.5,"t":"2025-01-17T05:00:00Z","v":36789,"vw":1.458904},{"c":1.44,"h":1.5,"l":1.39,"n":211,"o":1.5,"t":"2025-01-21T05:00:00Z","v":36185,"vw":1.427469},{"c":1.37,"h":1.45,"l":1.35,"n":415,"o":1.42,"t":"2025-01-22T05:00:00Z","v":74744,"vw":1.389041},{"c":1.47,"h":1.47,"l":1.32,"n":311,"o":1.4,"t":"2025-01-23T05:00:00Z","v":56884,"vw":1.396158},{"c":1.7,"h":1.73,"l":1.44,"n":637,"o":1.44,"t":"2025-01-24T05:00:00Z","v":117026,"vw":1.63266},{"c":1.55,"h":1.73,"l":1.5,"n":452,"o":1.69,"t":"2025-01-27T05:00:00Z","v":68757,"vw":1.607913},{"c":1.39,"h":1.61,"l":1.37,"n":451,"o":1.57,"t":"2025-01-28T05:00:00Z","v":69451,"vw":1.444104},{"c":1.38,"h":1.68,"l":1.34,"n":485,"o":1.43,"t":"2025-01-29T05:00:00Z","v":85692,"vw":1.445488},{"c":1.9,"h":2.64,"l":1.73,"n":540817,"o":2.16,"t":"2025-01-30T05:00:00Z","v":103972676,"vw":2.242712},{"c":1.58,"h":1.71,"l":1.43,"n":9215,"o":1.69,"t":"2025-01-31T05:00:00Z","v":2233091,"vw":1.52177},{"c":1.49,"h":1.56,"l":1.41,"n":2664,"o":1.45,"t":"2025-02-03T05:00:00Z","v":483824,"vw":1.473379},{"c":1.4,"h":1.48,"l":1.3899,"n":1744,"o":1.45,"t":"2025-02-04T05:00:00Z","v":284433,"vw":1.427834},{"c":1.4,"h":1.47,"l":1.3111,"n":2166,"o":1.39,"t":"2025-02-05T05:00:00Z","v":462838,"vw":1.386766},{"c":1.5,"h":1.6,"l":1.42,"n":1746,"o":1.45,"t":"2025-02-06T05:00:00Z","v":428253,"vw":1.531907},{"c":1.2601,"h":1.5,"l":1.25,"n":1829,"o":1.5,"t":"2025-02-07T05:00:00Z","v":461227,"vw":1.339441},{"c":1.08,"h":1.37,"l":1.07,"n":2382,"o":1.26,"t":"2025-02-10T05:00:00Z","v":538449,"vw":1.168853},{"c":1.01,"h":1.14,"l":0.99,"n":1294,"o":1.1,"t":"2025-02-11T05:00:00Z","v":261564,"vw":1.03382},{"c":0.98,"h":1.05,"l":0.9016,"n":675,"o":1,"t":"2025-02-12T05:00:00Z","v":241233,"vw":0.960637},{"c":0.9397,"h":1.0099,"l":0.916,"n":811,"o":0.9989,"t":"2025-02-13T05:00:00Z","v":187794,"vw":0.952295},{"c":0.89,"h":0.9879,"l":0.89,"n":844,"o":0.95,"t":"2025-02-14T05:00:00Z","v":186741,"vw":0.916159},{"c":0.9,"h":0.9595,"l":0.873,"n":423,"o":0.93,"t":"2025-02-18T05:00:00Z","v":125681,"vw":0.896515},{"c":0.89,"h":0.948,"l":0.85,"n":598,"o":0.9353,"t":"2025-02-19T05:00:00Z","v":246250,"vw":0.894824},{"c":0.879,"h":0.92,"l":0.85,"n":638,"o":0.92,"t":"2025-02-20T05:00:00Z","v":232617,"vw":0.871995},{"c":0.88,"h":0.9,"l":0.8501,"n":380,"o":0.87,"t":"2025-02-21T05:00:00Z","v":121338,"vw":0.866653},{"c":0.8662,"h":0.909,"l":0.8511,"n":392,"o":0.909,"t":"2025-02-24T05:00:00Z","v":108087,"vw":0.871267},{"c":0.818,"h":0.89,"l":0.7789,"n":467,"o":0.87,"t":"2025-02-25T05:00:00Z","v":127083,"vw":0.815167},{"c":0.8667,"h":0.8698,"l":0.8,"n":294,"o":0.8148,"t":"2025-02-26T05:00:00Z","v":98872,"vw":0.84509},{"c":0.84,"h":0.86,"l":0.83,"n":221,"o":0.86,"t":"2025-02-27T05:00:00Z","v":69162,"vw":0.839141},{"c":0.8514,"h":0.88,"l":0.795,"n":180,"o":0.795,"t":"2025-02-28T05:00:00Z","v":48371,"vw":0.833169},{"c":0.8119,"h":0.879,"l":0.8011,"n":223,"o":0.879,"t":"2025-03-03T05:00:00Z","v":20823,"vw":0.831},{"c":0.7637,"h":0.825,"l":0.756,"n":422,"o":0.78,"t":"2025-03-04T05:00:00Z","v":92893,"vw":0.783323},{"c":0.79,"h":0.81,"l":0.76,"n":263,"o":0.81,"t":"2025-03-05T05:00:00Z","v":86881,"vw":0.793352},{"c":0.8451,"h":0.85,"l":0.79,"n":243,"o":0.79,"t":"2025-03-06T05:00:00Z","v":82306,"vw":0.831971},{"c":1.18,"h":1.44,"l":0.8,"n":13638,"o":0.8107,"t":"2025-03-07T05:00:00Z","v":4504544,"vw":1.248373},{"c":0.9497,"h":1.19,"l":0.9006,"n":2170,"o":1.19,"t":"2025-03-10T04:00:00Z","v":878273,"vw":1.001401},{"c":0.8984,"h":0.978,"l":0.885,"n":701,"o":0.96,"t":"2025-03-11T04:00:00Z","v":252461,"vw":0.932808},{"c":0.9799,"h":0.99,"l":0.8586,"n":598,"o":0.89,"t":"2025-03-12T04:00:00Z","v":211783,"vw":0.926348},{"c":0.96,"h":0.97,"l":0.92,"n":142,"o":0.955,"t":"2025-03-13T04:00:00Z","v":28441,"vw":0.947084},{"c":0.9952,"h":1.03,"l":0.91,"n":226,"o":0.91,"t":"2025-03-14T04:00:00Z","v":53506,"vw":0.956389},{"c":1,"h":1.0695,"l":0.9606,"n":790,"o":1.03,"t":"2025-03-17T04:00:00Z","v":66284,"vw":1.005685},{"c":0.955,"h":1.01,"l":0.94,"n":162,"o":1.01,"t":"2025-03-18T04:00:00Z","v":31545,"vw":0.959529},{"c":0.965,"h":0.9801,"l":0.935,"n":214,"o":0.95,"t":"2025-03-19T04:00:00Z","v":20942,"vw":0.95322},{"c":0.9769,"h":0.999,"l":0.8903,"n":346,"o":0.95,"t":"2025-03-20T04:00:00Z","v":95128,"vw":0.963697},{"c":0.9759,"h":1.03,"l":0.95,"n":209,"o":1.03,"t":"2025-03-21T04:00:00Z","v":55660,"vw":0.968782},{"c":0.9501,"h":1.0299,"l":0.9057,"n":204,"o":1.02,"t":"2025-03-24T04:00:00Z","v":35932,"vw":0.952456},{"c":0.9901,"h":1.03,"l":0.9459,"n":274,"o":1.03,"t":"2025-03-25T04:00:00Z","v":84722,"vw":1.002572},{"c":0.9903,"h":1.05,"l":0.9606,"n":136,"o":1.05,"t":"2025-03-26T04:00:00Z","v":45620,"vw":1.006409},{"c":0.95,"h":0.9689,"l":0.9301,"n":158,"o":0.9301,"t":"2025-03-27T04:00:00Z","v":23025,"vw":0.947634},{"c":0.8801,"h":0.95,"l":0.88,"n":182,"o":0.95,"t":"2025-03-28T04:00:00Z","v":70102,"vw":0.902641},{"c":0.7829,"h":0.893,"l":0.7776,"n":355,"o":0.8801,"t":"2025-03-31T04:00:00Z","v":110864,"vw":0.825192},{"c":0.7966,"h":0.831,"l":0.7691,"n":138,"o":0.784,"t":"2025-04-01T04:00:00Z","v":46409,"vw":0.787069},{"c":0.8,"h":0.83,"l":0.762,"n":119,"o":0.79,"t":"2025-04-02T04:00:00Z","v":30269,"vw":0.802249},{"c":0.7852,"h":0.831,"l":0.77,"n":175,"o":0.8,"t":"2025-04-03T04:00:00Z","v":49814,"vw":0.798898},{"c":0.711,"h":0.77,"l":0.65,"n":284,"o":0.77,"t":"2025-04-04T04:00:00Z","v":102719,"vw":0.691738},{"c":0.71,"h":0.7164,"l":0.6401,"n":166,"o":0.651,"t":"2025-04-07T04:00:00Z","v":74996,"vw":0.682463},{"c":0.6935,"h":0.783,"l":0.665,"n":254,"o":0.6755,"t":"2025-04-08T04:00:00Z","v":70106,"vw":0.731458},{"c":0.6945,"h":0.75,"l":0.6601,"n":272,"o":0.69,"t":"2025-04-09T04:00:00Z","v":76453,"vw":0.694354},{"c":0.7301,"h":0.7408,"l":0.6902,"n":285,"o":0.7136,"t":"2025-04-10T04:00:00Z","v":64863,"vw":0.7195},{"c":0.77,"h":0.77,"l":0.72,"n":162,"o":0.75,"t":"2025-04-11T04:00:00Z","v":32735,"vw":0.727743},{"c":0.7893,"h":0.79,"l":0.755,"n":158,"o":0.76,"t":"2025-04-14T04:00:00Z","v":23894,"vw":0.769957},{"c":0.7251,"h":0.78,"l":0.681,"n":930,"o":0.78,"t":"2025-04-15T04:00:00Z","v":79381,"vw":0.714828},{"c":0.7079,"h":0.713,"l":0.601,"n":1032,"o":0.7,"t":"2025-04-16T04:00:00Z","v":72834,"vw":0.667338},{"c":3.3,"h":4.16,"l":2.86,"n":1686,"o":3.41,"t":"2025-04-17T04:00:00Z","v":196393,"vw":3.520017},{"c":3.09,"h":3.25,"l":2.9,"n":293,"o":3.25,"t":"2025-04-21T04:00:00Z","v":30950,"vw":3.041595},{"c":3.44,"h":3.58,"l":3,"n":348,"o":3,"t":"2025-04-22T04:00:00Z","v":51424,"vw":3.287342},{"c":3.325,"h":3.7666,"l":3.22,"n":497,"o":3.46,"t":"2025-04-23T04:00:00Z","v":57441,"vw":3.456114},{"c":3.4174,"h":3.4174,"l":3.1001,"n":279,"o":3.276,"t":"2025-04-24T04:00:00Z","v":33092,"vw":3.245077},{"c":3.64,"h":3.88,"l":3.1,"n":602,"o":3.39,"t":"2025-04-25T04:00:00Z","v":87705,"vw":3.692155},{"c":3.56,"h":3.7971,"l":3.39,"n":457,"o":3.67,"t":"2025-04-28T04:00:00Z","v":50572,"vw":3.576416},{"c":3.47,"h":3.5299,"l":3.42,"n":83,"o":3.42,"t":"2025-04-29T04:00:00Z","v":9468,"vw":3.464259},{"c":3.5901,"h":3.7699,"l":3.26,"n":356,"o":3.28,"t":"2025-04-30T04:00:00Z","v":66772,"vw":3.558183},{"c":3.93,"h":3.94,"l":3.69,"n":520,"o":3.69,"t":"2025-05-01T04:00:00Z","v":68004,"vw":3.838032},{"c":3.82,"h":4.2795,"l":3.77,"n":497,"o":3.77,"t":"2025-05-02T04:00:00Z","v":48473,"vw":4.039569},{"c":3.56,"h":3.975,"l":3.51,"n":353,"o":3.71,"t":"2025-05-05T04:00:00Z","v":40742,"vw":3.794002},{"c":3.22,"h":3.755,"l":3.1025,"n":225,"o":3.49,"t":"2025-05-06T04:00:00Z","v":20607,"vw":3.353032},{"c":3.14,"h":3.42,"l":3.11,"n":200,"o":3.2301,"t":"2025-05-07T04:00:00Z","v":25777,"vw":3.240523},{"c":3.26,"h":3.5,"l":3.05,"n":270,"o":3.09,"t":"2025-05-08T04:00:00Z","v":51735,"vw":3.306685},{"c":3.62,"h":3.8,"l":3.19,"n":742,"o":3.19,"t":"2025-05-09T04:00:00Z","v":61637,"vw":3.545389},{"c":3.561,"h":3.61,"l":3.45,"n":121,"o":3.57,"t":"2025-05-12T04:00:00Z","v":10644,"vw":3.519498},{"c":3.6,"h":3.6393,"l":3.57,"n":123,"o":3.57,"t":"2025-05-13T04:00:00Z","v":6294,"vw":3.595881},{"c":3.6366,"h":3.8427,"l":3.54,"n":88,"o":3.55,"t":"2025-05-14T04:00:00Z","v":3437,"vw":3.615855},{"c":3.4,"h":3.6,"l":3.223,"n":291,"o":3.6,"t":"2025-05-15T04:00:00Z","v":25152,"vw":3.456334},{"c":3.59,"h":3.59,"l":3.45,"n":96,"o":3.45,"t":"2025-05-16T04:00:00Z","v":8578,"vw":3.464349},{"c":3.64,"h":3.67,"l":3.46,"n":234,"o":3.6,"t":"2025-05-19T04:00:00Z","v":23798,"vw":3.591503},{"c":3.54,"h":3.649,"l":3.24,"n":105,"o":3.24,"t":"2025-05-20T04:00:00Z","v":8202,"vw":3.553832},{"c":3.45,"h":3.5263,"l":3.3176,"n":84,"o":3.4,"t":"2025-05-21T04:00:00Z","v":9756,"vw":3.430134},{"c":3.49,"h":3.7,"l":3.3,"n":209,"o":3.44,"t":"2025-05-22T04:00:00Z","v":14830,"vw":3.437057},{"c":3.58,"h":3.64,"l":3.3,"n":91,"o":3.38,"t":"2025-05-23T04:00:00Z","v":12140,"vw":3.563902},{"c":3.74,"h":3.7495,"l":3.41,"n":126,"o":3.6,"t":"2025-05-27T04:00:00Z","v":8583,"vw":3.607406},{"c":3.56,"h":3.6975,"l":3.4927,"n":69,"o":3.575,"t":"2025-05-28T04:00:00Z","v":7915,"vw":3.599544},{"c":3.78,"h":3.8,"l":3.55,"n":150,"o":3.55,"t":"2025-05-29T04:00:00Z","v":10064,"vw":3.701931},{"c":3.8,"h":3.9975,"l":3.5628,"n":116,"o":3.77,"t":"2025-05-30T04:00:00Z","v":13927,"vw":3.834768},{"c":3.78,"h":3.78,"l":3.5443,"n":60,"o":3.75,"t":"2025-06-02T04:00:00Z","v":9329,"vw":3.68968},{"c":4.79,"h":5.3499,"l":3.75,"n":1028,"o":3.75,"t":"2025-06-03T04:00:00Z","v":134191,"vw":4.514626},{"c":5.355,"h":5.5,"l":4.65,"n":566,"o":4.82,"t":"2025-06-04T04:00:00Z","v":51980,"vw":5.031404},{"c":5.345,"h":5.85,"l":4.95,"n":482,"o":5.55,"t":"2025-06-05T04:00:00Z","v":37838,"vw":5.556508},{"c":5.65,"h":6.0399,"l":5.4601,"n":311,"o":5.6777,"t":"2025-06-06T04:00:00Z","v":32930,"vw":5.776518},{"c":5.3,"h":6.11,"l":5.3,"n":663,"o":5.4163,"t":"2025-06-09T04:00:00Z","v":136181,"vw":5.778917},{"c":5.2553,"h":5.5,"l":5.03,"n":159,"o":5.5,"t":"2025-06-10T04:00:00Z","v":13085,"vw":5.249158},{"c":9.54,"h":12.8599,"l":8.7,"n":536865,"o":10.5,"t":"2025-06-11T04:00:00Z","v":49671825,"vw":10.103085},{"c":9.79,"h":10.0487,"l":8.6,"n":9490,"o":9,"t":"2025-06-12T04:00:00Z","v":946759,"vw":9.417123},{"c":9.3,"h":10.18,"l":9,"n":3315,"o":9.26,"t":"2025-06-13T04:00:00Z","v":381442,"vw":9.530542},{"c":9.05,"h":9.997,"l":8.83,"n":2209,"o":9.25,"t":"2025-06-16T04:00:00Z","v":256769,"vw":9.395901},{"c":9.33,"h":9.4958,"l":8.82,"n":2704,"o":8.88,"t":"2025-06-17T04:00:00Z","v":135384,"vw":9.13906},{"c":8.91,"h":9.44,"l":8.9,"n":1556,"o":8.99,"t":"2025-06-18T04:00:00Z","v":99736,"vw":9.225408},{"c":9.15,"h":9.6,"l":8.83,"n":2107,"o":8.83,"t":"2025-06-20T04:00:00Z","v":147567,"vw":9.229407},{"c":6.77,"h":9.3,"l":6.61,"n":3382,"o":9.05,"t":"2025-06-23T04:00:00Z","v":250671,"vw":7.825794},{"c":6.11,"h":7.29,"l":5.8291,"n":1392,"o":6.77,"t":"2025-06-24T04:00:00Z","v":109072,"vw":6.249843},{"c":6.59,"h":6.8737,"l":6.08,"n":580,"o":6.08,"t":"2025-06-25T04:00:00Z","v":42140,"vw":6.513612},{"c":6.53,"h":6.59,"l":6.31,"n":204,"o":6.58,"t":"2025-06-26T04:00:00Z","v":13818,"vw":6.446724},{"c":6.335,"h":6.53,"l":6,"n":617,"o":6.53,"t":"2025-06-27T04:00:00Z","v":60192,"vw":6.217612},{"c":6.27,"h":6.3691,"l":5.98,"n":355,"o":6.2,"t":"2025-06-30T04:00:00Z","v":29498,"vw":6.145955},{"c":6.63,"h":6.645,"l":6.01,"n":285,"o":6.11,"t":"2025-07-01T04:00:00Z","v":31101,"vw":6.440685},{"c":6.58,"h":6.602,"l":6.12,"n":157,"o":6.43,"t":"2025-07-02T04:00:00Z","v":11734,"vw":6.465769},{"c":6.75,"h":7.2,"l":6.36,"n":1461,"o":6.48,"t":"2025-07-03T04:00:00Z","v":294323,"vw":6.736997},{"c":6.55,"h":7.0106,"l":6.5001,"n":1378,"o":6.7,"t":"2025-07-07T04:00:00Z","v":272134,"vw":6.705545},{"c":6.825,"h":7.17,"l":5.86,"n":1773,"o":5.98,"t":"2025-07-08T04:00:00Z","v":322673,"vw":6.418195},{"c":9.53,"h":10.79,"l":7.8,"n":168058,"o":9.8,"t":"2025-07-09T04:00:00Z","v":10698233,"vw":9.460509},{"c":10.36,"h":11.34,"l":8.7,"n":6570,"o":8.9,"t":"2025-07-10T04:00:00Z","v":766498,"vw":10.263238},{"c":10.8,"h":10.8,"l":10.01,"n":1376,"o":10.16,"t":"2025-07-11T04:00:00Z","v":119802,"vw":10.340498},{"c":11.43,"h":12,"l":10.1166,"n":2345,"o":10.24,"t":"2025-07-14T04:00:00Z","v":153630,"vw":11.352197},{"c":10.8,"h":11.43,"l":10.1093,"n":901,"o":11.43,"t":"2025-07-15T04:00:00Z","v":50549,"vw":10.88342},{"c":10.19,"h":10.8,"l":9.59,"n":850,"o":10.79,"t":"2025-07-16T04:00:00Z","v":42896,"vw":10.156146},{"c":10.27,"h":10.42,"l":9.7247,"n":299,"o":10.18,"t":"2025-07-17T04:00:00Z","v":18580,"vw":10.203138},{"c":10.149,"h":10.2272,"l":9.26,"n":1132,"o":10,"t":"2025-07-18T04:00:00Z","v":48992,"vw":9.896221},{"c":8.97,"h":10.0382,"l":8.7,"n":658,"o":10,"t":"2025-07-21T04:00:00Z","v":50737,"vw":9.405464},{"c":9.86,"h":10,"l":8.6601,"n":1610,"o":8.89,"t":"2025-07-22T04:00:00Z","v":79301,"vw":9.438411},{"c":10.275,"h":10.37,"l":9.85,"n":387,"o":9.94,"t":"2025-07-23T04:00:00Z","v":35996,"vw":10.193596},{"c":9.96,"h":10.31,"l":9.89,"n":319,"o":10.26,"t":"2025-07-24T04:00:00Z","v":23032,"vw":10.14427},{"c":9.82,"h":9.95,"l":9.72,"n":148,"o":9.9,"t":"2025-07-25T04:00:00Z","v":10357,"vw":9.789772},{"c":8.57,"h":10.08,"l":8.4129,"n":702,"o":9.21,"t":"2025-07-28T04:00:00Z","v":71161,"vw":9.132257},{"c":8.62,"h":8.85,"l":8.4001,"n":202,"o":8.5618,"t":"2025-07-29T04:00:00Z","v":15724,"vw":8.573887},{"c":8.465,"h":8.8,"l":8.3,"n":169,"o":8.8,"t":"2025-07-30T04:00:00Z","v":12304,"vw":8.489229},{"c":8.38,"h":8.6499,"l":8.11,"n":316,"o":8.21,"t":"2025-07-31T04:00:00Z","v":27371,"vw":8.368405},{"c":8.18,"h":8.4034,"l":7.4,"n":18017,"o":8.4,"t":"2025-08-01T04:00:00Z","v":936488,"vw":7.975373},{"c":8.34,"h":8.66,"l":7.8527,"n":382,"o":7.9,"t":"2025-08-04T04:00:00Z","v":26168,"vw":8.230987},{"c":8.68,"h":8.68,"l":8.2055,"n":206,"o":8.475,"t":"2025-08-05T04:00:00Z","v":10644,"vw":8.445734},{"c":8.67,"h":8.99,"l":8.4177,"n":368,"o":8.82,"t":"2025-08-06T04:00:00Z","v":23094,"vw":8.763374},{"c":8.24,"h":8.7398,"l":8.24,"n":190,"o":8.7398,"t":"2025-08-07T04:00:00Z","v":12823,"vw":8.431449},{"c":8.12,"h":8.46,"l":7.86,"n":227,"o":8.17,"t":"2025-08-08T04:00:00Z","v":9904,"vw":8.088965},{"c":8.17,"h":8.3,"l":7.5796,"n":361,"o":8.07,"t":"2025-08-11T04:00:00Z","v":24877,"vw":8.076568},{"c":8.5,"h":8.52,"l":7.8,"n":260,"o":7.98,"t":"2025-08-12T04:00:00Z","v":16813,"vw":8.217858},{"c":8.3275,"h":8.876,"l":8.28,"n":600,"o":8.29,"t":"2025-08-13T04:00:00Z","v":10627,"vw":8.665461},{"c":8.27,"h":8.33,"l":8.0101,"n":200,"o":8.02,"t":"2025-08-14T04:00:00Z","v":6400,"vw":8.139688},{"c":8.035,"h":8.19,"l":7.8,"n":178,"o":7.8838,"t":"2025-08-15T04:00:00Z","v":10312,"vw":7.900449},{"c":7.42,"h":8,"l":7.24,"n":411,"o":7.91,"t":"2025-08-18T04:00:00Z","v":32016,"vw":7.614893},{"c":7.3,"h":7.7022,"l":7.3,"n":247,"o":7.66,"t":"2025-08-19T04:00:00Z","v":16330,"vw":7.383313},{"c":7,"h":7.57,"l":6.22,"n":508,"o":7.3371,"t":"2025-08-20T04:00:00Z","v":49482,"vw":7.041104},{"c":7.3,"h":7.7,"l":7.1478,"n":145,"o":7.1599,"t":"2025-08-21T04:00:00Z","v":17179,"vw":7.551676},{"c":7.71,"h":7.71,"l":7.31,"n":114,"o":7.38,"t":"2025-08-22T04:00:00Z","v":4478,"vw":7.439609},{"c":7.5,"h":7.774,"l":7.15,"n":491,"o":7.6,"t":"2025-08-25T04:00:00Z","v":5380,"vw":7.483993},{"c":8.08,"h":8.8956,"l":7.51,"n":586,"o":7.51,"t":"2025-08-26T04:00:00Z","v":36319,"vw":8.294478},{"c":7.81,"h":8.07,"l":7.5422,"n":171,"o":8.0629,"t":"2025-08-27T04:00:00Z","v":12625,"vw":7.879454},{"c":7.73,"h":8.2,"l":7.65,"n":544,"o":8.03,"t":"2025-08-28T04:00:00Z","v":17271,"vw":7.818739},{"c":8.07,"h":8.33,"l":7.9197,"n":129,"o":7.9197,"t":"2025-08-29T04:00:00Z","v":4656,"vw":8.12773},{"c":7.79,"h":8.3,"l":7.522,"n":649,"o":7.72,"t":"2025-09-02T04:00:00Z","v":72923,"vw":7.929028},{"c":8.03,"h":8.39,"l":7.89,"n":142,"o":7.9,"t":"2025-09-03T04:00:00Z","v":9163,"vw":8.00736},{"c":8.09,"h":8.278,"l":7.6871,"n":214,"o":8.07,"t":"2025-09-04T04:00:00Z","v":16256,"vw":7.973459},{"c":7.76,"h":8.041,"l":7.7148,"n":110,"o":7.7148,"t":"2025-09-05T04:00:00Z","v":7365,"vw":7.968596},{"c":8.1,"h":8.1,"l":7.83,"n":116,"o":8,"t":"2025-09-08T04:00:00Z","v":3288,"vw":7.941464},{"c":8.05,"h":8.05,"l":7.83,"n":67,"o":7.839,"t":"2025-09-09T04:00:00Z","v":5593,"vw":7.923559},{"c":8.25,"h":8.25,"l":7.92,"n":83,"o":7.95,"t":"2025-09-10T04:00:00Z","v":3880,"vw":8.044564},{"c":8.15,"h":8.88,"l":7.6,"n":60477,"o":8.41,"t":"2025-09-11T04:00:00Z","v":2337386,"vw":8.24312},{"c":8,"h":8.28,"l":7.78,"n":979,"o":8,"t":"2025-09-12T04:00:00Z","v":84993,"vw":7.948168},{"c":7.99,"h":8.25,"l":7.6003,"n":591,"o":7.6003,"t":"2025-09-15T04:00:00Z","v":33336,"vw":8.047469},{"c":8.01,"h":8.28,"l":7.7722,"n":220,"o":7.9,"t":"2025-09-16T04:00:00Z","v":16374,"vw":8.019557},{"c":7.94,"h":8.19,"l":7.902,"n":210,"o":8,"t":"2025-09-17T04:00:00Z","v":15971,"vw":8.006917},{"c":7.73,"h":8.01,"l":7.7,"n":201,"o":7.85,"t":"2025-09-18T04:00:00Z","v":15982,"vw":7.835769},{"c":7.76,"h":8.05,"l":7.6,"n":187,"o":7.97,"t":"2025-09-19T04:00:00Z","v":14119,"vw":7.76651},{"c":7.52,"h":7.8061,"l":7.28,"n":389,"o":7.63,"t":"2025-09-22T04:00:00Z","v":29586,"vw":7.508303},{"c":7.58,"h":7.77,"l":7.3699,"n":134,"o":7.51,"t":"2025-09-23T04:00:00Z","v":11738,"vw":7.578903},{"c":7.88,"h":8,"l":7.42,"n":357,"o":7.42,"t":"2025-09-24T04:00:00Z","v":14714,"vw":7.810381},{"c":7.33,"h":7.99,"l":7.1,"n":256,"o":7.99,"t":"2025-09-25T04:00:00Z","v":31617,"vw":7.5033},{"c":7.3305,"h":7.58,"l":7.3305,"n":112,"o":7.4,"t":"2025-09-26T04:00:00Z","v":4548,"vw":7.427323},{"c":7.47,"h":7.61,"l":7.25,"n":132,"o":7.25,"t":"2025-09-29T04:00:00Z","v":13720,"vw":7.430905},{"c":7.21,"h":7.498,"l":7.21,"n":228,"o":7.498,"t":"2025-09-30T04:00:00Z","v":15044,"vw":7.348724},{"c":6.85,"h":7.2,"l":6.66,"n":419,"o":7.1,"t":"2025-10-01T04:00:00Z","v":44817,"vw":6.929831},{"c":6.31,"h":6.97,"l":6.31,"n":39984,"o":6.84,"t":"2025-10-02T04:00:00Z","v":2891701,"vw":6.589271},{"c":6.56,"h":6.67,"l":6.2,"n":1078,"o":6.25,"t":"2025-10-03T04:00:00Z","v":87654,"vw":6.429499},{"c":6.78,"h":6.94,"l":6.4222,"n":437,"o":6.53,"t":"2025-10-06T04:00:00Z","v":44220,"vw":6.774217},{"c":7.14,"h":8,"l":6.97,"n":2720,"o":7.08,"t":"2025-10-07T04:00:00Z","v":289717,"vw":7.494626},{"c":7.16,"h":7.32,"l":6.735,"n":485,"o":7.21,"t":"2025-10-08T04:00:00Z","v":55751,"vw":6.965581},{"c":7.18,"h":7.4477,"l":6.97,"n":590,"o":7.02,"t":"2025-10-09T04:00:00Z","v":52147,"vw":7.210391},{"c":6.98,"h":7.3,"l":6.92,"n":364,"o":7.21,"t":"2025-10-10T04:00:00Z","v":43579,"vw":7.044555},{"c":6.81,"h":7.09,"l":6.7886,"n":218,"o":7.09,"t":"2025-10-13T04:00:00Z","v":12086,"vw":6.923881},{"c":6.98,"h":7.08,"l":6.82,"n":155,"o":6.965,"t":"2025-10-14T04:00:00Z","v":15636,"vw":6.928538},{"c":7.22,"h":7.22,"l":6.9263,"n":174,"o":7.01,"t":"2025-10-15T04:00:00Z","v":29278,"vw":7.078905},{"c":6.99,"h":7.2896,"l":6.95,"n":308,"o":7.1789,"t":"2025-10-16T04:00:00Z","v":37703,"vw":7.130192},{"c":7,"h":7.06,"l":6.79,"n":306,"o":7.04,"t":"2025-10-17T04:00:00Z","v":28277,"vw":6.935391},{"c":7.39,"h":7.39,"l":6.95,"n":219,"o":7.09,"t":"2025-10-20T04:00:00Z","v":26617,"vw":7.125667},{"c":7.0295,"h":7.39,"l":6.89,"n":188,"o":7.35,"t":"2025-10-21T04:00:00Z","v":26492,"vw":7.193264},{"c":6.7,"h":7.0678,"l":6.6,"n":602,"o":6.9181,"t":"2025-10-22T04:00:00Z","v":25811,"vw":6.728155},{"c":6.74,"h":6.95,"l":6.5601,"n":144,"o":6.5601,"t":"2025-10-23T04:00:00Z","v":7851,"vw":6.827458},{"c":6.98,"h":7.2099,"l":6.8232,"n":924,"o":6.975,"t":"2025-10-24T04:00:00Z","v":21049,"vw":7.083178},{"c":7.3,"h":7.35,"l":6.5,"n":15959,"o":6.83,"t":"2025-10-27T04:00:00Z","v":946860,"vw":6.981322},{"c":7.25,"h":7.457,"l":6.965,"n":386,"o":7.15,"t":"2025-10-28T04:00:00Z","v":33089,"vw":7.192242},{"c":7.69,"h":7.88,"l":7.1201,"n":577,"o":7.25,"t":"2025-10-29T04:00:00Z","v":73956,"vw":7.629433},{"c":7.68,"h":7.95,"l":7.33,"n":379,"o":7.7,"t":"2025-10-30T04:00:00Z","v":42416,"vw":7.706472},{"c":7.81,"h":8.02,"l":7.6,"n":341,"o":7.6,"t":"2025-10-31T04:00:00Z","v":29430,"vw":7.878442},{"c":7.75,"h":7.81,"l":7.45,"n":189,"o":7.565,"t":"2025-11-03T05:00:00Z","v":16475,"vw":7.725317},{"c":7.66,"h":7.66,"l":7.367,"n":550,"o":7.61,"t":"2025-11-04T05:00:00Z","v":12491,"vw":7.547556},{"c":7.68,"h":7.75,"l":7.44,"n":71,"o":7.51,"t":"2025-11-05T05:00:00Z","v":6252,"vw":7.642994},{"c":7.5,"h":7.9799,"l":7.5,"n":466,"o":7.78,"t":"2025-11-06T05:00:00Z","v":35424,"vw":7.71607},{"c":7.33,"h":7.48,"l":7.18,"n":234,"o":7.48,"t":"2025-11-07T05:00:00Z","v":22551,"vw":7.273033},{"c":7.39,"h":7.9899,"l":7.31,"n":274,"o":7.31,"t":"2025-11-10T05:00:00Z","v":26409,"vw":7.519668},{"c":7.66,"h":7.98,"l":7.43,"n":299,"o":7.98,"t":"2025-11-11T05:00:00Z","v":29623,"vw":7.654103},{"c":7.6,"h":7.65,"l":7.455,"n":174,"o":7.65,"t":"2025-11-12T05:00:00Z","v":18628,"vw":7.546244},{"c":7.29,"h":7.57,"l":7.2,"n":201,"o":7.55,"t":"2025-11-13T05:00:00Z","v":21446,"vw":7.406865},{"c":6.27,"h":7.12,"l":6.27,"n":512,"o":7.11,"t":"2025-11-14T05:00:00Z","v":70160,"vw":6.641071},{"c":6.0819,"h":6.69,"l":5.8,"n":315,"o":6.49,"t":"2025-11-17T05:00:00Z","v":28845,"vw":6.170195},{"c":5.76,"h":6,"l":5.5787,"n":96225,"o":6,"t":"2025-11-18T05:00:00Z","v":6735613,"vw":5.808062},{"c":7.74,"h":8.7499,"l":7.6,"n":355889,"o":7.72,"t":"2025-11-19T05:00:00Z","v":27121077,"vw":8.141007},{"c":7.48,"h":7.98,"l":7.09,"n":6167,"o":7.74,"t":"2025-11-20T05:00:00Z","v":673939,"vw":7.388951},{"c":8.35,"h":8.48,"l":7.51,"n":2854,"o":7.61,"t":"2025-11-21T05:00:00Z","v":275424,"vw":8.173463},{"c":8.45,"h":8.66,"l":7.7,"n":1580,"o":8.49,"t":"2025-11-24T05:00:00Z","v":120106,"vw":8.320544},{"c":12.79,"h":14.42,"l":8.1122,"n":16354,"o":8.29,"t":"2025-11-25T05:00:00Z","v":1442815,"vw":11.705803},{"c":9.96,"h":13.0485,"l":9.9,"n":4929,"o":13.03,"t":"2025-11-26T05:00:00Z","v":406104,"vw":11.828877},{"c":10.55,"h":10.825,"l":9.7501,"n":747,"o":9.86,"t":"2025-11-28T05:00:00Z","v":46895,"vw":10.427388},{"c":9.15,"h":11.1339,"l":9.0601,"n":1138,"o":10.34,"t":"2025-12-01T05:00:00Z","v":159700,"vw":10.16332},{"c":10.06,"h":10.93,"l":7.68,"n":4161,"o":8.03,"t":"2025-12-02T05:00:00Z","v":661610,"vw":9.674161},{"c":13.25,"h":13.442,"l":10.0001,"n":2345,"o":10.06,"t":"2025-12-03T05:00:00Z","v":266443,"vw":11.577392},{"c":13.38,"h":16.2499,"l":12.8373,"n":3044,"o":12.93,"t":"2025-12-04T05:00:00Z","v":341720,"vw":14.400432},{"c":15.05,"h":15.05,"l":13.5,"n":1759,"o":13.5,"t":"2025-12-05T05:00:00Z","v":224696,"vw":14.387663},{"c":15.72,"h":17.4,"l":15.25,"n":2023,"o":15.25,"t":"2025-12-08T05:00:00Z","v":255773,"vw":16.491057},{"c":15.57,"h":17.1,"l":15.2,"n":4198,"o":15.77,"t":"2025-12-09T05:00:00Z","v":184209,"vw":16.036366},{"c":12.8,"h":15.64,"l":11.75,"n":2321,"o":15.5,"t":"2025-12-10T05:00:00Z","v":254704,"vw":12.609252},{"c":13.08,"h":14.0776,"l":12.86,"n":1201,"o":13.06,"t":"2025-12-11T05:00:00Z","v":86295,"vw":13.609908},{"c":10.43,"h":13.72,"l":10.155,"n":2209,"o":13.54,"t":"2025-12-12T05:00:00Z","v":237137,"vw":11.189735},{"c":9.51,"h":11,"l":9.14,"n":1431,"o":11,"t":"2025-12-15T05:00:00Z","v":136708,"vw":9.759744},{"c":9.99,"h":12.2,"l":9.65,"n":3201,"o":9.65,"t":"2025-12-16T05:00:00Z","v":367809,"vw":10.55256},{"c":9.11,"h":10.83,"l":8.91,"n":2329,"o":10.2,"t":"2025-12-17T05:00:00Z","v":239533,"vw":9.322431},{"c":9.98,"h":10.31,"l":9.15,"n":1026,"o":9.25,"t":"2025-12-18T05:00:00Z","v":89710,"vw":9.910389},{"c":10.87,"h":10.9,"l":9.6725,"n":763,"o":10.03,"t":"2025-12-19T05:00:00Z","v":63769,"vw":10.61357},{"c":10,"h":11.06,"l":9.55,"n":1515,"o":10.99,"t":"2025-12-22T05:00:00Z","v":109555,"vw":10.255439},{"c":8.58,"h":9.91,"l":6.65,"n":5054,"o":9.91,"t":"2025-12-23T05:00:00Z","v":562784,"vw":8.082206},{"c":8,"h":8.5,"l":7.13,"n":2904,"o":8.49,"t":"2025-12-24T05:00:00Z","v":397177,"vw":7.719946},{"c":7.57,"h":8.3332,"l":7.52,"n":1543,"o":8,"t":"2025-12-26T05:00:00Z","v":146410,"vw":7.878545},{"c":6.18,"h":7.4999,"l":6.1701,"n":2532,"o":7.47,"t":"2025-12-29T05:00:00Z","v":305544,"vw":6.63624},{"c":6.46,"h":6.5926,"l":6.05,"n":1728,"o":6.19,"t":"2025-12-30T05:00:00Z","v":233095,"vw":6.295799},{"c":6.89,"h":6.93,"l":6.25,"n":1271,"o":6.42,"t":"2025-12-31T05:00:00Z","v":144797,"vw":6.478917},{"c":5,"h":6.9639,"l":5,"n":2759,"o":6.87,"t":"2026-01-02T05:00:00Z","v":360144,"vw":5.973281},{"c":5.72,"h":6.24,"l":5.4546,"n":6330,"o":5.9,"t":"2026-01-05T05:00:00Z","v":554778,"vw":5.831674},{"c":6.56,"h":6.83,"l":5.3,"n":3555,"o":5.98,"t":"2026-01-06T05:00:00Z","v":354595,"vw":6.218927},{"c":6.68,"h":7.11,"l":6.3,"n":2217,"o":6.52,"t":"2026-01-07T05:00:00Z","v":231081,"vw":6.815861},{"c":6.78,"h":6.8799,"l":6.33,"n":1367,"o":6.55,"t":"2026-01-08T05:00:00Z","v":131200,"vw":6.608415},{"c":6.82,"h":7.08,"l":6.53,"n":1710,"o":6.78,"t":"2026-01-09T05:00:00Z","v":240492,"vw":6.885248},{"c":6.44,"h":6.99,"l":6.37,"n":1299,"o":6.72,"t":"2026-01-12T05:00:00Z","v":147247,"vw":6.610035},{"c":6.3,"h":6.6648,"l":6.07,"n":1043,"o":6.45,"t":"2026-01-13T05:00:00Z","v":98810,"vw":6.358148},{"c":6.84,"h":7.015,"l":6.13,"n":2457,"o":6.28,"t":"2026-01-14T05:00:00Z","v":305882,"vw":6.736368},{"c":7.01,"h":7.25,"l":6.5113,"n":2393,"o":6.97,"t":"2026-01-15T05:00:00Z","v":536689,"vw":7.001916},{"c":7.16,"h":7.41,"l":6.9,"n":1519,"o":7.02,"t":"2026-01-16T05:00:00Z","v":190391,"vw":7.213398},{"c":7.04,"h":7.32,"l":6.85,"n":949,"o":7.08,"t":"2026-01-20T05:00:00Z","v":112291,"vw":6.999478},{"c":7.08,"h":7.69,"l":7,"n":1389,"o":7,"t":"2026-01-21T05:00:00Z","v":136264,"vw":7.19407},{"c":7,"h":7.5,"l":7,"n":1906,"o":7.14,"t":"2026-01-22T05:00:00Z","v":190231,"vw":7.171054},{"c":7.51,"h":7.52,"l":6.98,"n":2497,"o":7.02,"t":"2026-01-23T05:00:00Z","v":338557,"vw":7.173026},{"c":7.93,"h":8.1799,"l":7.33,"n":2163,"o":7.52,"t":"2026-01-26T05:00:00Z","v":359466,"vw":7.860818},{"c":7.15,"h":7.8,"l":6,"n":4448,"o":7.8,"t":"2026-01-27T05:00:00Z","v":709173,"vw":6.82311},{"c":6.56,"h":7.46,"l":6.5,"n":1735,"o":7.16,"t":"2026-01-28T05:00:00Z","v":233215,"vw":6.91617},{"c":6.1,"h":6.64,"l":5.96,"n":1706,"o":6.52,"t":"2026-01-29T05:00:00Z","v":256969,"vw":6.157938},{"c":5.86,"h":6.3498,"l":5.275,"n":2084,"o":6.18,"t":"2026-01-30T05:00:00Z","v":294033,"vw":5.60318},{"c":6.2,"h":6.31,"l":5.6,"n":906,"o":5.7,"t":"2026-02-02T05:00:00Z","v":114798,"vw":5.990344},{"c":6.06,"h":6.53,"l":5.9,"n":839,"o":6.14,"t":"2026-02-03T05:00:00Z","v":113422,"vw":6.106598},{"c":5.995,"h":6.25,"l":5.8,"n":691,"o":6.01,"t":"2026-02-04T05:00:00Z","v":72335,"vw":6.048671},{"c":5.62,"h":5.9899,"l":5.39,"n":860,"o":5.91,"t":"2026-02-05T05:00:00Z","v":96543,"vw":5.659449},{"c":5.79,"h":6.11,"l":5.705,"n":1116,"o":5.94,"t":"2026-02-06T05:00:00Z","v":102397,"vw":5.87675},{"c":5.72,"h":6,"l":5.61,"n":761,"o":5.8,"t":"2026-02-09T05:00:00Z","v":122688,"vw":5.777963},{"c":5.46,"h":6.135,"l":5.3,"n":1178,"o":5.68,"t":"2026-02-10T05:00:00Z","v":175315,"vw":5.703477},{"c":5.26,"h":5.75,"l":5.03,"n":1555,"o":5.51,"t":"2026-02-11T05:00:00Z","v":181195,"vw":5.215444},{"c":5.14,"h":5.25,"l":4.86,"n":1360,"o":5.12,"t":"2026-02-12T05:00:00Z","v":193114,"vw":5.043255},{"c":5.01,"h":5.3,"l":4.99,"n":860,"o":5.14,"t":"2026-02-13T05:00:00Z","v":105873,"vw":5.092401},{"c":5.34,"h":5.5,"l":4.91,"n":738,"o":5.08,"t":"2026-02-17T05:00:00Z","v":136421,"vw":5.278042},{"c":5.79,"h":6.065,"l":5.19,"n":3036,"o":5.5,"t":"2026-02-18T05:00:00Z","v":540302,"vw":5.675007},{"c":6.26,"h":6.3399,"l":5.51,"n":2612,"o":5.85,"t":"2026-02-19T05:00:00Z","v":370641,"vw":6.013605},{"c":6.135,"h":6.52,"l":5.95,"n":753,"o":6.11,"t":"2026-02-20T05:00:00Z","v":116270,"vw":6.227814},{"c":5.89,"h":6.15,"l":5.63,"n":710,"o":6,"t":"2026-02-23T05:00:00Z","v":89715,"vw":5.963041},{"c":6.54,"h":6.75,"l":5.78,"n":1796,"o":5.95,"t":"2026-02-24T05:00:00Z","v":244676,"vw":6.493178},{"c":7.6,"h":7.735,"l":6.2601,"n":2185,"o":6.4,"t":"2026-02-25T05:00:00Z","v":290339,"vw":7.226867},{"c":8.85,"h":8.85,"l":7.3142,"n":2346,"o":7.37,"t":"2026-02-26T05:00:00Z","v":405914,"vw":8.162},{"c":8.45,"h":8.87,"l":7.9,"n":1308,"o":8.36,"t":"2026-02-27T05:00:00Z","v":159396,"vw":8.352908},{"c":8.83,"h":9.487,"l":7.47,"n":1231,"o":7.85,"t":"2026-03-02T05:00:00Z","v":212395,"vw":8.41126},{"c":10.01,"h":10.49,"l":8.1001,"n":2889,"o":8.31,"t":"2026-03-03T05:00:00Z","v":432544,"vw":9.48377},{"c":8.78,"h":10.0699,"l":8.5,"n":1225,"o":9.97,"t":"2026-03-04T05:00:00Z","v":174522,"vw":9.029157},{"c":8.51,"h":9.09,"l":8.51,"n":1129,"o":8.75,"t":"2026-03-05T05:00:00Z","v":57113,"vw":8.780892},{"c":8.25,"h":8.62,"l":7.9,"n":1046,"o":8.37,"t":"2026-03-06T05:00:00Z","v":134309,"vw":8.229828},{"c":8.22,"h":8.25,"l":7.52,"n":750,"o":8,"t":"2026-03-09T04:00:00Z","v":66436,"vw":7.884638},{"c":8.52,"h":8.82,"l":8,"n":971,"o":8.06,"t":"2026-03-10T04:00:00Z","v":96054,"vw":8.422377},{"c":8.11,"h":9,"l":7.8,"n":1211,"o":8.49,"t":"2026-03-11T04:00:00Z","v":114679,"vw":8.018348},{"c":8.01,"h":8.21,"l":7.5,"n":1196,"o":8.21,"t":"2026-03-12T04:00:00Z","v":95593,"vw":7.852753},{"c":7.49,"h":8.04,"l":7,"n":897,"o":7.88,"t":"2026-03-13T04:00:00Z","v":87780,"vw":7.509788},{"c":8.105,"h":8.15,"l":7.5,"n":589,"o":7.59,"t":"2026-03-16T04:00:00Z","v":84905,"vw":7.690437},{"c":7.53,"h":8.51,"l":7.529,"n":474,"o":8.3,"t":"2026-03-17T04:00:00Z","v":55632,"vw":7.959753},{"c":7.51,"h":7.9999,"l":6.98,"n":3593,"o":7.51,"t":"2026-03-18T04:00:00Z","v":185303,"vw":7.492194},{"c":7.91,"h":8.1,"l":7.27,"n":810,"o":7.27,"t":"2026-03-19T04:00:00Z","v":116857,"vw":7.898354},{"c":7.48,"h":8.01,"l":7.325,"n":481,"o":7.81,"t":"2026-03-20T04:00:00Z","v":61165,"vw":7.630832},{"c":7.12,"h":7.825,"l":7.12,"n":517,"o":7.78,"t":"2026-03-23T04:00:00Z","v":34354,"vw":7.349693},{"c":7.13,"h":7.67,"l":6.82,"n":759,"o":7,"t":"2026-03-24T04:00:00Z","v":101972,"vw":7.334462},{"c":7.3,"h":7.6,"l":7.01,"n":1062,"o":7.05,"t":"2026-03-25T04:00:00Z","v":106746,"vw":7.384363},{"c":7.26,"h":7.42,"l":6.9,"n":884,"o":7.1,"t":"2026-03-26T04:00:00Z","v":91829,"vw":7.12615},{"c":7.16,"h":7.67,"l":7,"n":1049,"o":7.35,"t":"2026-03-27T04:00:00Z","v":177903,"vw":7.360081},{"c":7.31,"h":7.54,"l":6.95,"n":898,"o":7.5,"t":"2026-03-30T04:00:00Z","v":84243,"vw":7.293406},{"c":7.44,"h":7.625,"l":7.26,"n":2951,"o":7.26,"t":"2026-03-31T04:00:00Z","v":379001,"vw":7.476591},{"c":7.18,"h":7.755,"l":7.001,"n":2083,"o":7.33,"t":"2026-04-01T04:00:00Z","v":217892,"vw":7.446899},{"c":7.34,"h":7.45,"l":7.04,"n":246,"o":7.05,"t":"2026-04-02T04:00:00Z","v":28533,"vw":7.304947},{"c":7.34,"h":7.7059,"l":7.13,"n":714,"o":7.34,"t":"2026-04-06T04:00:00Z","v":72333,"vw":7.36985},{"c":9.62,"h":9.76,"l":7.2,"n":3474,"o":7.325,"t":"2026-04-07T04:00:00Z","v":414428,"vw":8.705824},{"c":9.1,"h":9.56,"l":8.5213,"n":1928,"o":9.54,"t":"2026-04-08T04:00:00Z","v":286727,"vw":8.910344},{"c":9.1,"h":9.26,"l":8.705,"n":1054,"o":8.9,"t":"2026-04-09T04:00:00Z","v":118757,"vw":9.039009},{"c":8.82,"h":9.42,"l":8.41,"n":712,"o":9.095,"t":"2026-04-10T04:00:00Z","v":77251,"vw":8.954978},{"c":8.99,"h":9.4,"l":8.6,"n":1549,"o":8.77,"t":"2026-04-13T04:00:00Z","v":189862,"vw":8.979302},{"c":9.46,"h":10.18,"l":8.82,"n":2949,"o":8.82,"t":"2026-04-14T04:00:00Z","v":361757,"vw":9.518587},{"c":10,"h":11,"l":8.8,"n":3436,"o":11,"t":"2026-04-15T04:00:00Z","v":530078,"vw":9.657524},{"c":10.92,"h":10.93,"l":9.5,"n":1913,"o":10.29,"t":"2026-04-16T04:00:00Z","v":282969,"vw":10.477826},{"c":11.1,"h":11.75,"l":10.3449,"n":2106,"o":11.13,"t":"2026-04-17T04:00:00Z","v":410217,"vw":11.14202},{"c":10.49,"h":11.4699,"l":10.09,"n":1617,"o":11.05,"t":"2026-04-20T04:00:00Z","v":262860,"vw":10.387534},{"c":10.24,"h":10.68,"l":9.85,"n":1989,"o":10.54,"t":"2026-04-21T04:00:00Z","v":228479,"vw":10.324723},{"c":11.53,"h":12.36,"l":10.36,"n":3917,"o":10.5,"t":"2026-04-22T04:00:00Z","v":1079243,"vw":11.397157},{"c":11.82,"h":12.36,"l":11.15,"n":1775,"o":11.46,"t":"2026-04-23T04:00:00Z","v":271781,"vw":11.628873},{"c":12.26,"h":12.4,"l":11.76,"n":2160,"o":12.11,"t":"2026-04-24T04:00:00Z","v":225713,"vw":12.269816},{"c":11.95,"h":12.68,"l":11.363,"n":2105,"o":12.35,"t":"2026-04-27T04:00:00Z","v":242215,"vw":12.232933},{"c":11.85,"h":12.58,"l":11.37,"n":1927,"o":12,"t":"2026-04-28T04:00:00Z","v":280009,"vw":12.123509},{"c":12.42,"h":12.75,"l":11.71,"n":1981,"o":11.71,"t":"2026-04-29T04:00:00Z","v":248183,"vw":12.476562},{"c":13.64,"h":13.77,"l":12.5,"n":2758,"o":12.68,"t":"2026-04-30T04:00:00Z","v":292882,"vw":13.406451},{"c":13.39,"h":13.8357,"l":12.7,"n":1920,"o":13.57,"t":"2026-05-01T04:00:00Z","v":246120,"vw":13.306734},{"c":12.84,"h":14.4,"l":12.8,"n":2230,"o":13.9,"t":"2026-05-04T04:00:00Z","v":260635,"vw":13.578085},{"c":13.45,"h":13.63,"l":12.67,"n":1807,"o":13.02,"t":"2026-05-05T04:00:00Z","v":244537,"vw":13.226532},{"c":13.84,"h":13.98,"l":12.78,"n":1556,"o":13.45,"t":"2026-05-06T04:00:00Z","v":171571,"vw":13.525585},{"c":13.41,"h":13.9199,"l":13.07,"n":3074,"o":13.68,"t":"2026-05-07T04:00:00Z","v":59136,"vw":13.408619},{"c":14.44,"h":14.8,"l":13.3,"n":1944,"o":13.69,"t":"2026-05-08T04:00:00Z","v":386414,"vw":14.312639},{"c":14.1,"h":15.21,"l":14,"n":1309,"o":14.56,"t":"2026-05-11T04:00:00Z","v":199623,"vw":14.577801},{"c":14.3,"h":14.78,"l":13.84,"n":974,"o":14.01,"t":"2026-05-12T04:00:00Z","v":100935,"vw":14.209644},{"c":14,"h":14.66,"l":13.92,"n":892,"o":14.14,"t":"2026-05-13T04:00:00Z","v":82035,"vw":14.217469},{"c":13.83,"h":14.2799,"l":13.51,"n":1048,"o":13.92,"t":"2026-05-14T04:00:00Z","v":143496,"vw":13.843951},{"c":13.16,"h":13.925,"l":13.16,"n":1242,"o":13.51,"t":"2026-05-15T04:00:00Z","v":165358,"vw":13.531376},{"c":12.56,"h":13.36,"l":12.31,"n":3929,"o":13.25,"t":"2026-05-18T04:00:00Z","v":378818,"vw":12.829709},{"c":12.08,"h":12.55,"l":11.72,"n":2959,"o":12.4,"t":"2026-05-19T04:00:00Z","v":271269,"vw":12.088144},{"c":12.97,"h":13.14,"l":12.08,"n":1585,"o":12.08,"t":"2026-05-20T04:00:00Z","v":109712,"vw":12.771428},{"c":13.17,"h":13.6,"l":12.45,"n":1784,"o":12.94,"t":"2026-05-21T04:00:00Z","v":170377,"vw":13.223271},{"c":13.66,"h":14.07,"l":13.23,"n":1256,"o":13.23,"t":"2026-05-22T04:00:00Z","v":156113,"vw":13.876601},{"c":12.51,"h":13.735,"l":12.3,"n":2129,"o":13.675,"t":"2026-05-26T04:00:00Z","v":253382,"vw":12.746677},{"c":12.16,"h":12.94,"l":11.7,"n":1787,"o":12.64,"t":"2026-05-27T04:00:00Z","v":226053,"vw":12.297856},{"c":12.67,"h":12.97,"l":12.065,"n":1474,"o":12.34,"t":"2026-05-28T04:00:00Z","v":330034,"vw":12.672893},{"c":12.78,"h":13.315,"l":12.29,"n":1633,"o":12.29,"t":"2026-05-29T04:00:00Z","v":148187,"vw":12.791568},{"c":12.56,"h":13.09,"l":12.4,"n":1243,"o":12.61,"t":"2026-06-01T04:00:00Z","v":89407,"vw":12.868008},{"c":11.79,"h":13.08,"l":11.79,"n":2824,"o":12.28,"t":"2026-06-02T04:00:00Z","v":301540,"vw":12.573635},{"c":10.95,"h":12.18,"l":10.67,"n":3603,"o":11.7,"t":"2026-06-03T04:00:00Z","v":455174,"vw":11.571379},{"c":11.4,"h":12.04,"l":10.975,"n":2190,"o":11.1,"t":"2026-06-04T04:00:00Z","v":163984,"vw":11.63662},{"c":10.99,"h":11.5,"l":10.59,"n":1731,"o":11.4,"t":"2026-06-05T04:00:00Z","v":201033,"vw":10.894902},{"c":11.4,"h":12.23,"l":11.31,"n":2115,"o":11.4,"t":"2026-06-08T04:00:00Z","v":183135,"vw":11.703263},{"c":11.42,"h":11.87,"l":10.8652,"n":771,"o":11.42,"t":"2026-06-09T04:00:00Z","v":81858,"vw":11.274253},{"c":11.5,"h":11.87,"l":11.259,"n":892,"o":11.8699,"t":"2026-06-10T04:00:00Z","v":85013,"vw":11.682405},{"c":12.54,"h":12.69,"l":11.76,"n":3912,"o":12.07,"t":"2026-06-11T04:00:00Z","v":352090,"vw":12.174975},{"c":14.28,"h":14.41,"l":12.6,"n":1824,"o":12.63,"t":"2026-06-12T04:00:00Z","v":167842,"vw":13.702575},{"c":14.08,"h":14.97,"l":13.67,"n":1838,"o":14.56,"t":"2026-06-15T04:00:00Z","v":146801,"vw":14.150496},{"c":13.77,"h":14.33,"l":13.77,"n":1601,"o":14.13,"t":"2026-06-16T04:00:00Z","v":178869,"vw":14.10958},{"c":14.25,"h":14.78,"l":13.5,"n":1928,"o":13.7,"t":"2026-06-17T04:00:00Z","v":196329,"vw":14.196863},{"c":13.86,"h":14.87,"l":13.32,"n":2810,"o":14.44,"t":"2026-06-18T04:00:00Z","v":196004,"vw":14.193691},{"c":14,"h":14.28,"l":13.5,"n":854,"o":13.91,"t":"2026-06-22T04:00:00Z","v":80792,"vw":13.966857},{"c":14.69,"h":15.0699,"l":13.83,"n":1878,"o":13.83,"t":"2026-06-23T04:00:00Z","v":168249,"vw":14.525997},{"c":14.63,"h":15.2499,"l":14.4,"n":2388,"o":14.7,"t":"2026-06-24T04:00:00Z","v":207011,"vw":14.781866},{"c":13.92,"h":15.09,"l":13.72,"n":1441,"o":14.65,"t":"2026-06-25T04:00:00Z","v":146846,"vw":14.521266},{"c":14.22,"h":14.61,"l":13.67,"n":1125,"o":13.67,"t":"2026-06-26T04:00:00Z","v":90094,"vw":14.345994},{"c":14.46,"h":15.31,"l":14.07,"n":1979,"o":14.3,"t":"2026-06-29T04:00:00Z","v":195261,"vw":14.631555},{"c":14.08,"h":14.58,"l":14.05,"n":1488,"o":14.4,"t":"2026-06-30T04:00:00Z","v":127727,"vw":14.315554},{"c":13.39,"h":14.81,"l":13.39,"n":1245,"o":14.78,"t":"2026-07-01T04:00:00Z","v":144167,"vw":14.106142},{"c":13.25,"h":14.15,"l":13.14,"n":1046,"o":13.63,"t":"2026-07-02T04:00:00Z","v":116120,"vw":13.656334},{"c":13.08,"h":13.61,"l":12.95,"n":740,"o":13.24,"t":"2026-07-06T04:00:00Z","v":52639,"vw":13.174504},{"c":13.1,"h":13.31,"l":12.4651,"n":2784,"o":12.88,"t":"2026-07-07T04:00:00Z","v":281997,"vw":12.751656},{"c":12.46,"h":13.23,"l":12.25,"n":3465,"o":12.94,"t":"2026-07-08T04:00:00Z","v":285311,"vw":12.710756},{"c":12.98,"h":13.61,"l":12.51,"n":2346,"o":12.51,"t":"2026-07-09T04:00:00Z","v":235768,"vw":13.126784},{"c":13.56,"h":13.65,"l":11.9,"n":2455,"o":12.91,"t":"2026-07-10T04:00:00Z","v":240566,"vw":12.964617},{"c":13.59,"h":13.93,"l":12.75,"n":1559,"o":13.64,"t":"2026-07-13T04:00:00Z","v":122273,"vw":13.403501},{"c":13.47,"h":14.03,"l":13.23,"n":1909,"o":13.5,"t":"2026-07-14T04:00:00Z","v":187841,"vw":13.756917},{"c":13.44,"h":14.05,"l":13.24,"n":1711,"o":13.45,"t":"2026-07-15T04:00:00Z","v":182633,"vw":13.689402},{"c":13.12,"h":13.5899,"l":12.935,"n":1588,"o":13.3,"t":"2026-07-16T04:00:00Z","v":140951,"vw":13.181516},{"c":13.34,"h":13.65,"l":12.755,"n":1181,"o":12.755,"t":"2026-07-17T04:00:00Z","v":95838,"vw":13.351944},{"c":13.55,"h":13.71,"l":13.11,"n":1041,"o":13.4,"t":"2026-07-20T04:00:00Z","v":73601,"vw":13.391931},{"c":14.15,"h":14.36,"l":13.445,"n":1706,"o":13.66,"t":"2026-07-21T04:00:00Z","v":167660,"vw":14.072235},{"c":14.6,"h":14.61,"l":13.66,"n":1145,"o":14.28,"t":"2026-07-22T04:00:00Z","v":125580,"vw":14.315771},{"c":13.04,"h":14.685,"l":12.51,"n":3979,"o":14.55,"t":"2026-07-23T04:00:00Z","v":381389,"vw":13.170294},{"c":12.26,"h":13.3835,"l":12.03,"n":3031,"o":13.04,"t":"2026-07-24T04:00:00Z","v":317979,"vw":12.29857},{"c":12.21,"h":12.91,"l":12.04,"n":1921,"o":12.66,"t":"2026-07-27T04:00:00Z","v":173799,"vw":12.379654},{"c":12.69,"h":12.85,"l":11.48,"n":2128,"o":12.25,"t":"2026-07-28T04:00:00Z","v":201379,"vw":12.166162},{"c":12.03,"h":13.22,"l":11.78,"n":1437,"o":12.64,"t":"2026-07-29T04:00:00Z","v":162220,"vw":12.522654},{"c":12.82,"h":13,"l":11.93,"n":2140,"o":12.27,"t":"2026-07-30T04:00:00Z","v":329574,"vw":12.587939},{"c":12.62,"h":13.55,"l":12.52,"n":2602,"o":13.13,"t":"2026-07-31T04:00:00Z","v":298702,"vw":12.850373},{"c":12.41,"h":12.9564,"l":12.28,"n":1982,"o":12.8,"t":"2026-08-03T04:00:00Z","v":197344,"vw":12.518736},{"c":12.31,"h":13.18,"l":12.3,"n":1137,"o":12.55,"t":"2026-08-04T04:00:00Z","v":152249,"vw":12.611932},{"c":12,"h":12.39,"l":11.57,"n":2214,"o":12.26,"t":"2026-08-05T04:00:00Z","v":233005,"vw":11.926284},{"c":12.33,"h":12.79,"l":11.9,"n":2474,"o":11.9,"t":"2026-08-06T04:00:00Z","v":250726,"vw":12.417293},{"c":13.885,"h":13.95,"l":12.3298,"n":3191,"o":12.36,"t":"2026-08-07T04:00:00Z","v":295179,"vw":13.311182},{"c":13.95,"h":14.82,"l":13.78,"n":1900,"o":13.78,"t":"2026-08-10T04:00:00Z","v":210870,"vw":14.318593},{"c":13.88,"h":14.37,"l":13.67,"n":1164,"o":13.99,"t":"2026-08-11T04:00:00Z","v":94511,"vw":13.931759},{"c":12.79,"h":14.23,"l":12.71,"n":3119,"o":13.92,"t":"2026-08-12T04:00:00Z","v":256676,"vw":13.613419},{"c":13.21,"h":13.54,"l":12.5,"n":2568,"o":13.39,"t":"2026-08-13T04:00:00Z","v":246627,"vw":13.081179},{"c":13.52,"h":13.75,"l":12.82,"n":1493,"o":13.11,"t":"2026-08-14T04:00:00Z","v":142773,"vw":13.431667},{"c":13.56,"h":13.7799,"l":13.09,"n":1432,"o":13.35,"t":"2026-08-17T04:00:00Z","v":115873,"vw":13.520458},{"c":14.38,"h":14.725,"l":13,"n":2002,"o":13.37,"t":"2026-08-18T04:00:00Z","v":161713,"vw":13.828855},{"c":14.07,"h":15,"l":13.77,"n":1524,"o":14.75,"t":"2026-08-19T04:00:00Z","v":141556,"vw":14.235475},{"c":13.66,"h":13.97,"l":13.44,"n":936,"o":13.96,"t":"2026-08-20T04:00:00Z","v":96817,"vw":13.648598},{"c":13.405,"h":13.96,"l":13.06,"n":1235,"o":13.67,"t":"2026-08-21T04:00:00Z","v":148916,"vw":13.336856},{"c":13.2,"h":13.4216,"l":13,"n":1046,"o":13.36,"t":"2026-08-24T04:00:00Z","v":61803,"vw":13.179211},{"c":13.79,"h":13.98,"l":13.25,"n":1149,"o":13.25,"t":"2026-08-25T04:00:00Z","v":92944,"vw":13.628712},{"c":14.6,"h":14.79,"l":13.62,"n":1089,"o":13.79,"t":"2026-08-26T04:00:00Z","v":96836,"vw":14.391778},{"c":16.9,"h":17.18,"l":14.67,"n":11716,"o":14.67,"t":"2026-08-27T04:00:00Z","v":982675,"vw":15.94028},{"c":13.58,"h":15.5,"l":13.3,"n":8845,"o":15.48,"t":"2026-08-28T04:00:00Z","v":1168876,"vw":14.242283},{"c":13.77,"h":14.42,"l":13,"n":3972,"o":13.7,"t":"2026-08-31T04:00:00Z","v":379880,"vw":13.910048},{"c":12.63,"h":13.69,"l":12.27,"n":5013,"o":13.69,"t":"2026-09-01T04:00:00Z","v":609938,"vw":12.846102},{"c":12.61,"h":13.13,"l":12.05,"n":3437,"o":12.66,"t":"2026-09-02T04:00:00Z","v":359674,"vw":12.50132},{"c":12.16,"h":12.99,"l":12.04,"n":4412,"o":12.62,"t":"2026-09-03T04:00:00Z","v":413449,"vw":12.3094},{"c":12.31,"h":12.62,"l":11.765,"n":3738,"o":12,"t":"2026-09-04T04:00:00Z","v":414109,"vw":12.299987},{"c":12.01,"h":12.47,"l":11.95,"n":1731,"o":12.29,"t":"2026-09-08T04:00:00Z","v":158683,"vw":12.115408},{"c":11.88,"h":12.75,"l":11.76,"n":2699,"o":12.5,"t":"2026-09-09T04:00:00Z","v":237381,"vw":12.179953},{"c":11.01,"h":11.75,"l":10.83,"n":3650,"o":11.75,"t":"2026-09-10T04:00:00Z","v":373645,"vw":11.136988},{"c":11.19,"h":11.425,"l":10.83,"n":2581,"o":11.1,"t":"2026-09-11T04:00:00Z","v":340302,"vw":11.150281},{"c":11.16,"h":11.6386,"l":11.12,"n":1829,"o":11.12,"t":"2026-09-14T04:00:00Z","v":153041,"vw":11.377135},{"c":10.36,"h":11.11,"l":10.21,"n":4389,"o":11.11,"t":"2026-09-15T04:00:00Z","v":495839,"vw":10.487774},{"c":10.2,"h":10.97,"l":10.15,"n":4167,"o":10.5,"t":"2026-09-16T04:00:00Z","v":352985,"vw":10.474388},{"c":10.86,"h":10.9,"l":10.16,"n":5129,"o":10.515,"t":"2026-09-17T04:00:00Z","v":446556,"vw":10.485822},{"c":10.39,"h":11,"l":10.38,"n":1953,"o":10.89,"t":"2026-09-18T04:00:00Z","v":169813,"vw":10.566891},{"c":10.65,"h":10.79,"l":10.19,"n":1853,"o":10.53,"t":"2026-09-21T04:00:00Z","v":192570,"vw":10.588044},{"c":10.92,"h":11.2543,"l":10.7101,"n":2313,"o":10.8,"t":"2026-09-22T04:00:00Z","v":320458,"vw":10.977503},{"c":9.6,"h":10.95,"l":9.23,"n":3839,"o":10.95,"t":"2026-09-23T04:00:00Z","v":530144,"vw":9.875681},{"c":9.78,"h":9.9899,"l":9.01,"n":4498,"o":9.5,"t":"2026-09-24T04:00:00Z","v":557185,"vw":9.500799},{"c":9.57,"h":9.9899,"l":9.42,"n":2600,"o":9.77,"t":"2026-09-25T04:00:00Z","v":243658,"vw":9.656481},{"c":9.6,"h":10.26,"l":9.33,"n":2799,"o":9.44,"t":"2026-09-28T04:00:00Z","v":284956,"vw":9.844258},{"c":9.75,"h":9.835,"l":9.43,"n":1722,"o":9.72,"t":"2026-09-29T04:00:00Z","v":176359,"vw":9.652154},{"c":9.595,"h":9.9,"l":9.46,"n":1570,"o":9.9,"t":"2026-09-30T04:00:00Z","v":188128,"vw":9.625665},{"c":9.47,"h":9.685,"l":9.37,"n":1519,"o":9.56,"t":"2026-10-01T04:00:00Z","v":132214,"vw":9.493061},{"c":9.27,"h":9.7425,"l":9.12,"n":1340,"o":9.59,"t":"2026-10-02T04:00:00Z","v":128657,"vw":9.23584},{"c":9.35,"h":9.54,"l":9.12,"n":2349,"o":9.31,"t":"2026-10-05T04:00:00Z","v":240623,"vw":9.280372},{"c":9.26,"h":9.65,"l":9.1625,"n":1563,"o":9.53,"t":"2026-10-06T04:00:00Z","v":129950,"vw":9.330668},{"c":9.29,"h":9.53,"l":9.14,"n":1192,"o":9.2,"t":"2026-10-07T04:00:00Z","v":133547,"vw":9.303187},{"c":8.82,"h":9.51,"l":8.71,"n":2973,"o":9.25,"t":"2026-10-08T04:00:00Z","v":252606,"vw":8.910033},{"c":8.93,"h":9.08,"l":8.75,"n":1709,"o":8.89,"t":"2026-10-09T04:00:00Z","v":123439,"vw":8.929339},{"c":8.81,"h":9.18,"l":8.72,"n":839,"o":9.05,"t":"2026-10-12T04:00:00Z","v":67002,"vw":8.902354},{"c":8.04,"h":8.94,"l":8,"n":2851,"o":8.77,"t":"2026-10-13T04:00:00Z","v":276446,"vw":8.240762},{"c":6.79,"h":8.31,"l":6.62,"n":5214,"o":7.85,"t":"2026-10-14T04:00:00Z","v":825377,"vw":7.168153},{"c":7.4,"h":7.59,"l":6.8,"n":2923,"o":6.8,"t":"2026-10-15T04:00:00Z","v":385753,"vw":7.185135},{"c":7.25,"h":7.79,"l":7.15,"n":2200,"o":7.44,"t":"2026-10-16T04:00:00Z","v":276311,"vw":7.481545},{"c":7.85,"h":7.93,"l":7.31,"n":2119,"o":7.42,"t":"2026-10-19T04:00:00Z","v":245157,"vw":7.672587},{"c":7.88,"h":8.21,"l":7.81,"n":1499,"o":8.21,"t":"2026-10-20T04:00:00Z","v":168244,"vw":8.013655},{"c":8.18,"h":8.38,"l":8.0401,"n":1620,"o":8.11,"t":"2026-10-21T04:00:00Z","v":166152,"vw":8.234491},{"c":8.07,"h":8.36,"l":7.25,"n":1321,"o":8.04,"t":"2026-10-22T04:00:00Z","v":128121,"vw":8.144498}],"volatilityBars":[{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-09-21T12:15:00Z","v":550,"vw":10.39},{"c":10.39,"h":10.39,"l":10.39,"n":2,"o":10.39,"t":"2026-09-21T12:30:00Z","v":500,"vw":10.39},{"c":10.5301,"h":10.5301,"l":10.53,"n":3,"o":10.53,"t":"2026-09-21T13:15:00Z","v":1115,"vw":10.53001},{"c":10.415,"h":10.79,"l":10.32,"n":64,"o":10.53,"t":"2026-09-21T13:30:00Z","v":10372,"vw":10.581714},{"c":10.33,"h":10.415,"l":10.33,"n":31,"o":10.415,"t":"2026-09-21T13:45:00Z","v":4451,"vw":10.386512},{"c":10.235,"h":10.47,"l":10.225,"n":53,"o":10.34,"t":"2026-09-21T14:00:00Z","v":4578,"vw":10.296185},{"c":10.49,"h":10.49,"l":10.19,"n":39,"o":10.235,"t":"2026-09-21T14:15:00Z","v":7926,"vw":10.33356},{"c":10.65,"h":10.65,"l":10.37,"n":71,"o":10.55,"t":"2026-09-21T14:30:00Z","v":10806,"vw":10.575264},{"c":10.54,"h":10.66,"l":10.46,"n":86,"o":10.635,"t":"2026-09-21T14:45:00Z","v":9631,"vw":10.599661},{"c":10.48,"h":10.55,"l":10.48,"n":50,"o":10.5027,"t":"2026-09-21T15:00:00Z","v":5175,"vw":10.498234},{"c":10.415,"h":10.435,"l":10.415,"n":21,"o":10.42,"t":"2026-09-21T15:15:00Z","v":1551,"vw":10.420357},{"c":10.5,"h":10.525,"l":10.38,"n":49,"o":10.415,"t":"2026-09-21T15:30:00Z","v":6403,"vw":10.488226},{"c":10.51,"h":10.59,"l":10.49,"n":66,"o":10.52,"t":"2026-09-21T15:45:00Z","v":9072,"vw":10.528268},{"c":10.56,"h":10.625,"l":10.474,"n":82,"o":10.57,"t":"2026-09-21T16:00:00Z","v":10592,"vw":10.556412},{"c":10.54,"h":10.57,"l":10.54,"n":16,"o":10.57,"t":"2026-09-21T16:15:00Z","v":958,"vw":10.550465},{"c":10.5,"h":10.6,"l":10.5,"n":21,"o":10.51,"t":"2026-09-21T16:30:00Z","v":4601,"vw":10.555},{"c":10.46,"h":10.5,"l":10.45,"n":29,"o":10.5,"t":"2026-09-21T16:45:00Z","v":1720,"vw":10.482424},{"c":10.545,"h":10.56,"l":10.48,"n":33,"o":10.48,"t":"2026-09-21T17:00:00Z","v":4264,"vw":10.528992},{"c":10.55,"h":10.55,"l":10.47,"n":41,"o":10.53,"t":"2026-09-21T17:15:00Z","v":2648,"vw":10.529839},{"c":10.68,"h":10.68,"l":10.595,"n":35,"o":10.64,"t":"2026-09-21T17:30:00Z","v":2754,"vw":10.655599},{"c":10.6301,"h":10.68,"l":10.63,"n":32,"o":10.68,"t":"2026-09-21T17:45:00Z","v":2315,"vw":10.654208},{"c":10.64,"h":10.68,"l":10.63,"n":80,"o":10.66,"t":"2026-09-21T18:00:00Z","v":20797,"vw":10.647468},{"c":10.66,"h":10.66,"l":10.63,"n":18,"o":10.63,"t":"2026-09-21T18:15:00Z","v":1860,"vw":10.654118},{"c":10.665,"h":10.69,"l":10.655,"n":43,"o":10.67,"t":"2026-09-21T18:30:00Z","v":7821,"vw":10.679174},{"c":10.65,"h":10.675,"l":10.65,"n":28,"o":10.65,"t":"2026-09-21T18:45:00Z","v":1773,"vw":10.662364},{"c":10.67,"h":10.67,"l":10.645,"n":28,"o":10.65,"t":"2026-09-21T19:00:00Z","v":1845,"vw":10.654858},{"c":10.665,"h":10.675,"l":10.64,"n":33,"o":10.675,"t":"2026-09-21T19:15:00Z","v":2115,"vw":10.654412},{"c":10.68,"h":10.73,"l":10.66,"n":195,"o":10.675,"t":"2026-09-21T19:30:00Z","v":27326,"vw":10.704244},{"c":10.71,"h":10.71,"l":10.605,"n":285,"o":10.645,"t":"2026-09-21T19:45:00Z","v":17818,"vw":10.647094},{"c":10.65,"h":10.65,"l":10.65,"n":4,"o":10.65,"t":"2026-09-21T20:00:00Z","v":4865,"vw":10.65},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-09-22T10:30:00Z","v":1000,"vw":11},{"c":10.71,"h":10.81,"l":10.71,"n":4,"o":10.81,"t":"2026-09-22T10:45:00Z","v":3000,"vw":10.771333},{"c":10.7101,"h":10.8497,"l":10.7101,"n":55,"o":10.8,"t":"2026-09-22T13:30:00Z","v":5953,"vw":10.785728},{"c":11.06,"h":11.06,"l":10.73,"n":81,"o":10.78,"t":"2026-09-22T13:45:00Z","v":20741,"vw":10.980628},{"c":11.025,"h":11.1,"l":10.95,"n":58,"o":11.098,"t":"2026-09-22T14:00:00Z","v":7976,"vw":11.039284},{"c":10.82,"h":11.025,"l":10.8,"n":45,"o":11.025,"t":"2026-09-22T14:15:00Z","v":3644,"vw":10.901848},{"c":10.88,"h":10.955,"l":10.82,"n":43,"o":10.85,"t":"2026-09-22T14:30:00Z","v":6328,"vw":10.887488},{"c":10.98,"h":10.99,"l":10.88,"n":43,"o":10.91,"t":"2026-09-22T14:45:00Z","v":5631,"vw":10.928884},{"c":10.925,"h":10.97,"l":10.88,"n":22,"o":10.88,"t":"2026-09-22T15:00:00Z","v":1621,"vw":10.921162},{"c":10.87,"h":10.925,"l":10.87,"n":46,"o":10.925,"t":"2026-09-22T15:15:00Z","v":3302,"vw":10.880513},{"c":10.89,"h":10.89,"l":10.85,"n":98,"o":10.87,"t":"2026-09-22T15:30:00Z","v":7745,"vw":10.872527},{"c":10.88,"h":10.935,"l":10.88,"n":29,"o":10.91,"t":"2026-09-22T15:45:00Z","v":3702,"vw":10.910606},{"c":11.05,"h":11.05,"l":10.87,"n":81,"o":10.925,"t":"2026-09-22T16:00:00Z","v":13560,"vw":10.989509},{"c":11.09,"h":11.2543,"l":11.04,"n":243,"o":11.07,"t":"2026-09-22T16:15:00Z","v":39977,"vw":11.112027},{"c":11.04,"h":11.085,"l":11.03,"n":33,"o":11.0569,"t":"2026-09-22T16:30:00Z","v":3305,"vw":11.059479},{"c":10.99,"h":11.0947,"l":10.95,"n":61,"o":11.065,"t":"2026-09-22T16:45:00Z","v":6651,"vw":11.000298},{"c":11.015,"h":11.1,"l":10.9892,"n":81,"o":10.9892,"t":"2026-09-22T17:00:00Z","v":13735,"vw":11.064897},{"c":10.95,"h":11.115,"l":10.95,"n":63,"o":11.015,"t":"2026-09-22T17:15:00Z","v":5885,"vw":11.065228},{"c":10.915,"h":11.03,"l":10.8403,"n":107,"o":10.95,"t":"2026-09-22T17:30:00Z","v":16688,"vw":10.904421},{"c":10.945,"h":10.95,"l":10.85,"n":34,"o":10.85,"t":"2026-09-22T17:45:00Z","v":2914,"vw":10.919513},{"c":10.95,"h":10.95,"l":10.9,"n":37,"o":10.95,"t":"2026-09-22T18:00:00Z","v":4068,"vw":10.935834},{"c":10.91,"h":11.02,"l":10.91,"n":30,"o":10.91,"t":"2026-09-22T18:15:00Z","v":3118,"vw":10.956852},{"c":11.02,"h":11.05,"l":10.91,"n":51,"o":10.96,"t":"2026-09-22T18:30:00Z","v":4118,"vw":11.020868},{"c":11.125,"h":11.125,"l":11.005,"n":90,"o":11.015,"t":"2026-09-22T18:45:00Z","v":9368,"vw":11.048737},{"c":11.07,"h":11.125,"l":11.06,"n":90,"o":11.125,"t":"2026-09-22T19:00:00Z","v":9169,"vw":11.086825},{"c":11.05,"h":11.07,"l":11.04,"n":41,"o":11.07,"t":"2026-09-22T19:15:00Z","v":3514,"vw":11.054516},{"c":11.055,"h":11.08,"l":11.01,"n":63,"o":11.03,"t":"2026-09-22T19:30:00Z","v":6231,"vw":11.044476},{"c":10.85,"h":11.08,"l":10.78,"n":548,"o":11.03,"t":"2026-09-22T19:45:00Z","v":95662,"vw":10.922001},{"c":10.92,"h":10.92,"l":10.92,"n":4,"o":10.92,"t":"2026-09-22T20:00:00Z","v":3888,"vw":10.92},{"c":11.0001,"h":11.1,"l":11,"n":4,"o":11.1,"t":"2026-09-22T20:30:00Z","v":3316,"vw":11.006969},{"c":10.55,"h":10.95,"l":10.26,"n":88,"o":10.95,"t":"2026-09-23T13:30:00Z","v":12932,"vw":10.501265},{"c":10.415,"h":10.6431,"l":10.34,"n":86,"o":10.6431,"t":"2026-09-23T13:45:00Z","v":11790,"vw":10.494531},{"c":10.3407,"h":10.47,"l":10.33,"n":56,"o":10.415,"t":"2026-09-23T14:00:00Z","v":6809,"vw":10.39604},{"c":10.3405,"h":10.43,"l":10.33,"n":101,"o":10.33,"t":"2026-09-23T14:15:00Z","v":7062,"vw":10.369139},{"c":10.3705,"h":10.425,"l":10.32,"n":112,"o":10.375,"t":"2026-09-23T14:30:00Z","v":13957,"vw":10.354845},{"c":10.34,"h":10.42,"l":10.3,"n":40,"o":10.37,"t":"2026-09-23T14:45:00Z","v":5010,"vw":10.350659},{"c":10.355,"h":10.355,"l":10.295,"n":48,"o":10.34,"t":"2026-09-23T15:00:00Z","v":7500,"vw":10.304242},{"c":10.265,"h":10.375,"l":10.25,"n":46,"o":10.375,"t":"2026-09-23T15:15:00Z","v":6432,"vw":10.271628},{"c":10.325,"h":10.325,"l":10.25,"n":104,"o":10.265,"t":"2026-09-23T15:30:00Z","v":10112,"vw":10.280787},{"c":10.34,"h":10.34,"l":10.16,"n":52,"o":10.31,"t":"2026-09-23T15:45:00Z","v":14674,"vw":10.24165},{"c":10.275,"h":10.285,"l":10.2,"n":10,"o":10.285,"t":"2026-09-23T16:00:00Z","v":2517,"vw":10.280625},{"c":10.175,"h":10.25,"l":10.06,"n":58,"o":10.2,"t":"2026-09-23T16:15:00Z","v":9410,"vw":10.180502},{"c":10.2604,"h":10.27,"l":10.175,"n":15,"o":10.175,"t":"2026-09-23T16:30:00Z","v":1486,"vw":10.224546},{"c":10.165,"h":10.24,"l":10.12,"n":26,"o":10.12,"t":"2026-09-23T16:45:00Z","v":2688,"vw":10.158367},{"c":10.2099,"h":10.24,"l":10.0851,"n":68,"o":10.15,"t":"2026-09-23T17:00:00Z","v":7729,"vw":10.126564},{"c":10.15,"h":10.205,"l":10.12,"n":70,"o":10.205,"t":"2026-09-23T17:15:00Z","v":6991,"vw":10.160008},{"c":10.18,"h":10.18,"l":10.15,"n":31,"o":10.17,"t":"2026-09-23T17:30:00Z","v":2438,"vw":10.162172},{"c":10.145,"h":10.195,"l":10.14,"n":23,"o":10.195,"t":"2026-09-23T17:45:00Z","v":2225,"vw":10.152368},{"c":10.086,"h":10.14,"l":10.06,"n":140,"o":10.14,"t":"2026-09-23T18:00:00Z","v":24211,"vw":10.090082},{"c":9.875,"h":10.07,"l":9.7497,"n":345,"o":10.06,"t":"2026-09-23T18:15:00Z","v":54447,"vw":9.956479},{"c":9.9,"h":10.12,"l":9.56,"n":337,"o":9.875,"t":"2026-09-23T18:30:00Z","v":59602,"vw":9.826875},{"c":9.81,"h":9.915,"l":9.81,"n":98,"o":9.87,"t":"2026-09-23T18:45:00Z","v":8232,"vw":9.84549},{"c":9.92,"h":9.92,"l":9.8,"n":53,"o":9.81,"t":"2026-09-23T19:00:00Z","v":5393,"vw":9.853163},{"c":9.92,"h":9.99,"l":9.62,"n":268,"o":9.82,"t":"2026-09-23T19:15:00Z","v":61096,"vw":9.771633},{"c":9.57,"h":9.96,"l":9.23,"n":527,"o":9.865,"t":"2026-09-23T19:30:00Z","v":77243,"vw":9.577748},{"c":9.46,"h":9.64,"l":9.32,"n":757,"o":9.535,"t":"2026-09-23T19:45:00Z","v":91962,"vw":9.51213},{"c":9.78,"h":9.78,"l":9.6,"n":7,"o":9.6,"t":"2026-09-23T20:00:00Z","v":2564,"vw":9.637009},{"c":9.79,"h":9.79,"l":9.79,"n":12,"o":9.79,"t":"2026-09-23T21:15:00Z","v":5412,"vw":9.79},{"c":10,"h":10.31,"l":10,"n":11,"o":10.21,"t":"2026-09-23T22:45:00Z","v":2604,"vw":10.239652},{"c":10.0001,"h":10.0001,"l":10,"n":2,"o":10,"t":"2026-09-23T23:15:00Z","v":1800,"vw":10.00005},{"c":9.63,"h":9.9899,"l":9.5,"n":101,"o":9.5,"t":"2026-09-24T13:30:00Z","v":17026,"vw":9.770344},{"c":9.5278,"h":9.77,"l":9.41,"n":92,"o":9.63,"t":"2026-09-24T13:45:00Z","v":16884,"vw":9.593977},{"c":9.41,"h":9.55,"l":9.405,"n":55,"o":9.405,"t":"2026-09-24T14:00:00Z","v":11721,"vw":9.538037},{"c":9.56,"h":9.56,"l":9.3,"n":158,"o":9.42,"t":"2026-09-24T14:15:00Z","v":10940,"vw":9.421842},{"c":9.5,"h":9.6195,"l":9.47,"n":80,"o":9.55,"t":"2026-09-24T14:30:00Z","v":13513,"vw":9.551744},{"c":9.39,"h":9.465,"l":9.39,"n":17,"o":9.465,"t":"2026-09-24T14:45:00Z","v":1470,"vw":9.399583},{"c":9.43,"h":9.45,"l":9.27,"n":178,"o":9.36,"t":"2026-09-24T15:00:00Z","v":18452,"vw":9.336901},{"c":9.42,"h":9.49,"l":9.285,"n":151,"o":9.3105,"t":"2026-09-24T15:15:00Z","v":19731,"vw":9.381155},{"c":9.42,"h":9.4899,"l":9.41,"n":40,"o":9.4408,"t":"2026-09-24T15:30:00Z","v":6765,"vw":9.447305},{"c":9.35,"h":9.49,"l":9.35,"n":123,"o":9.37,"t":"2026-09-24T15:45:00Z","v":10433,"vw":9.442136},{"c":9.305,"h":9.41,"l":9.305,"n":56,"o":9.335,"t":"2026-09-24T16:00:00Z","v":14292,"vw":9.345128},{"c":9.35,"h":9.41,"l":9.305,"n":144,"o":9.37,"t":"2026-09-24T16:15:00Z","v":22003,"vw":9.344256},{"c":9.04,"h":9.29,"l":9.03,"n":269,"o":9.28,"t":"2026-09-24T16:30:00Z","v":27768,"vw":9.185346},{"c":9.2301,"h":9.38,"l":9.01,"n":209,"o":9.03,"t":"2026-09-24T16:45:00Z","v":38795,"vw":9.193592},{"c":9.24,"h":9.31,"l":9.2301,"n":20,"o":9.3,"t":"2026-09-24T17:00:00Z","v":1614,"vw":9.271634},{"c":9.52,"h":9.57,"l":9.33,"n":275,"o":9.35,"t":"2026-09-24T17:15:00Z","v":48951,"vw":9.468064},{"c":9.465,"h":9.62,"l":9.42,"n":195,"o":9.54,"t":"2026-09-24T17:30:00Z","v":33383,"vw":9.513953},{"c":9.4,"h":9.48,"l":9.4,"n":71,"o":9.48,"t":"2026-09-24T17:45:00Z","v":6925,"vw":9.440373},{"c":9.43,"h":9.45,"l":9.39,"n":90,"o":9.4,"t":"2026-09-24T18:00:00Z","v":10077,"vw":9.43079},{"c":9.445,"h":9.475,"l":9.39,"n":99,"o":9.44,"t":"2026-09-24T18:15:00Z","v":10090,"vw":9.436524},{"c":9.55,"h":9.64,"l":9.485,"n":206,"o":9.485,"t":"2026-09-24T18:30:00Z","v":39856,"vw":9.587776},{"c":9.46,"h":9.55,"l":9.46,"n":91,"o":9.54,"t":"2026-09-24T18:45:00Z","v":12295,"vw":9.511135},{"c":9.6,"h":9.62,"l":9.5,"n":429,"o":9.5,"t":"2026-09-24T19:00:00Z","v":47235,"vw":9.555692},{"c":9.805,"h":9.85,"l":9.58,"n":367,"o":9.6,"t":"2026-09-24T19:15:00Z","v":36051,"vw":9.724605},{"c":9.66,"h":9.85,"l":9.63,"n":330,"o":9.81,"t":"2026-09-24T19:30:00Z","v":34112,"vw":9.768928},{"c":9.68,"h":9.735,"l":9.55,"n":461,"o":9.66,"t":"2026-09-24T19:45:00Z","v":36988,"vw":9.63443},{"c":9.67,"h":9.78,"l":9.67,"n":5,"o":9.78,"t":"2026-09-24T20:00:00Z","v":4390,"vw":9.775898},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-24T22:30:00Z","v":137,"vw":10},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-25T12:00:00Z","v":200,"vw":9.8},{"c":9.75,"h":9.8,"l":9.745,"n":48,"o":9.77,"t":"2026-09-25T13:30:00Z","v":9443,"vw":9.78937},{"c":9.6,"h":9.9899,"l":9.595,"n":47,"o":9.9899,"t":"2026-09-25T13:45:00Z","v":4387,"vw":9.752898},{"c":9.72,"h":9.8,"l":9.6,"n":82,"o":9.67,"t":"2026-09-25T14:00:00Z","v":7352,"vw":9.74238},{"c":9.895,"h":9.92,"l":9.7,"n":133,"o":9.77,"t":"2026-09-25T14:15:00Z","v":15163,"vw":9.804453},{"c":9.84,"h":9.8994,"l":9.74,"n":88,"o":9.8994,"t":"2026-09-25T14:30:00Z","v":27530,"vw":9.815972},{"c":9.66,"h":9.75,"l":9.66,"n":13,"o":9.75,"t":"2026-09-25T14:45:00Z","v":792,"vw":9.720944},{"c":9.73,"h":9.75,"l":9.66,"n":32,"o":9.725,"t":"2026-09-25T15:00:00Z","v":2337,"vw":9.704702},{"c":9.81,"h":9.85,"l":9.69,"n":13,"o":9.75,"t":"2026-09-25T15:15:00Z","v":2847,"vw":9.774643},{"c":9.72,"h":9.73,"l":9.69,"n":16,"o":9.69,"t":"2026-09-25T15:30:00Z","v":2066,"vw":9.716111},{"c":9.7,"h":9.76,"l":9.7,"n":44,"o":9.76,"t":"2026-09-25T15:45:00Z","v":5979,"vw":9.735928},{"c":9.76,"h":9.85,"l":9.73,"n":45,"o":9.75,"t":"2026-09-25T16:00:00Z","v":5220,"vw":9.785222},{"c":9.67,"h":9.745,"l":9.67,"n":20,"o":9.74,"t":"2026-09-25T16:15:00Z","v":1647,"vw":9.709267},{"c":9.62,"h":9.67,"l":9.62,"n":9,"o":9.67,"t":"2026-09-25T16:30:00Z","v":583,"vw":9.64},{"c":9.59,"h":9.65,"l":9.59,"n":24,"o":9.62,"t":"2026-09-25T16:45:00Z","v":2525,"vw":9.60659},{"c":9.62,"h":9.63,"l":9.6,"n":43,"o":9.62,"t":"2026-09-25T17:00:00Z","v":3543,"vw":9.616277},{"c":9.58,"h":9.61,"l":9.58,"n":18,"o":9.61,"t":"2026-09-25T17:15:00Z","v":2284,"vw":9.599256},{"c":9.52,"h":9.54,"l":9.51,"n":15,"o":9.53,"t":"2026-09-25T17:30:00Z","v":1079,"vw":9.520667},{"c":9.46,"h":9.54,"l":9.42,"n":109,"o":9.52,"t":"2026-09-25T17:45:00Z","v":9839,"vw":9.499179},{"c":9.48,"h":9.55,"l":9.46,"n":60,"o":9.46,"t":"2026-09-25T18:00:00Z","v":9009,"vw":9.507253},{"c":9.545,"h":9.5895,"l":9.51,"n":94,"o":9.545,"t":"2026-09-25T18:15:00Z","v":11828,"vw":9.551275},{"c":9.48,"h":9.6,"l":9.48,"n":142,"o":9.58,"t":"2026-09-25T18:30:00Z","v":19726,"vw":9.529591},{"c":9.77,"h":9.78,"l":9.47,"n":290,"o":9.48,"t":"2026-09-25T18:45:00Z","v":36906,"vw":9.643733},{"c":9.62,"h":9.735,"l":9.58,"n":43,"o":9.63,"t":"2026-09-25T19:00:00Z","v":6550,"vw":9.687159},{"c":9.56,"h":9.63,"l":9.49,"n":36,"o":9.62,"t":"2026-09-25T19:15:00Z","v":2631,"vw":9.574356},{"c":9.53,"h":9.6487,"l":9.53,"n":46,"o":9.56,"t":"2026-09-25T19:30:00Z","v":3701,"vw":9.557186},{"c":9.54,"h":9.655,"l":9.47,"n":725,"o":9.645,"t":"2026-09-25T19:45:00Z","v":29941,"vw":9.557569},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-09-25T20:00:00Z","v":11554,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-09-25T20:30:00Z","v":1304,"vw":9.57},{"c":9.575,"h":9.641,"l":9.34,"n":41,"o":9.44,"t":"2026-09-28T13:30:00Z","v":7600,"vw":9.497901},{"c":9.415,"h":9.415,"l":9.33,"n":18,"o":9.4,"t":"2026-09-28T13:45:00Z","v":2151,"vw":9.381431},{"c":9.415,"h":9.415,"l":9.3301,"n":22,"o":9.4,"t":"2026-09-28T14:00:00Z","v":2866,"vw":9.35991},{"c":9.63,"h":9.63,"l":9.34,"n":105,"o":9.34,"t":"2026-09-28T14:15:00Z","v":11903,"vw":9.529056},{"c":9.64,"h":9.7299,"l":9.545,"n":37,"o":9.68,"t":"2026-09-28T14:30:00Z","v":5366,"vw":9.663798},{"c":9.69,"h":9.73,"l":9.535,"n":84,"o":9.64,"t":"2026-09-28T14:45:00Z","v":19029,"vw":9.662199},{"c":9.79,"h":9.81,"l":9.67,"n":114,"o":9.69,"t":"2026-09-28T15:00:00Z","v":17446,"vw":9.736966},{"c":9.85,"h":9.85,"l":9.74,"n":92,"o":9.8,"t":"2026-09-28T15:15:00Z","v":13618,"vw":9.803617},{"c":9.94,"h":9.94,"l":9.85,"n":39,"o":9.9,"t":"2026-09-28T15:30:00Z","v":3307,"vw":9.888167},{"c":9.85,"h":9.92,"l":9.85,"n":15,"o":9.92,"t":"2026-09-28T15:45:00Z","v":1445,"vw":9.856782},{"c":9.86,"h":9.97,"l":9.8583,"n":83,"o":9.88,"t":"2026-09-28T16:00:00Z","v":18661,"vw":9.923746},{"c":10.035,"h":10.05,"l":9.83,"n":289,"o":9.86,"t":"2026-09-28T16:15:00Z","v":32607,"vw":9.947959},{"c":9.9969,"h":10.01,"l":9.9969,"n":22,"o":10,"t":"2026-09-28T16:30:00Z","v":1570,"vw":10.004115},{"c":10.15,"h":10.26,"l":9.99,"n":550,"o":10.015,"t":"2026-09-28T16:45:00Z","v":54608,"vw":10.096804},{"c":10.1,"h":10.14,"l":10,"n":66,"o":10.13,"t":"2026-09-28T17:00:00Z","v":11258,"vw":10.069037},{"c":9.955,"h":10.02,"l":9.89,"n":23,"o":10.02,"t":"2026-09-28T17:15:00Z","v":4422,"vw":9.972458},{"c":9.93,"h":9.945,"l":9.85,"n":23,"o":9.945,"t":"2026-09-28T17:30:00Z","v":2674,"vw":9.915366},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-09-28T17:45:00Z","v":5019,"vw":9.9},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-09-28T18:00:00Z","v":300,"vw":9.88},{"c":9.82,"h":9.87,"l":9.81,"n":30,"o":9.87,"t":"2026-09-28T18:15:00Z","v":6567,"vw":9.850354},{"c":9.85,"h":9.85,"l":9.8,"n":31,"o":9.81,"t":"2026-09-28T18:30:00Z","v":3537,"vw":9.826526},{"c":9.9,"h":9.9,"l":9.83,"n":38,"o":9.88,"t":"2026-09-28T18:45:00Z","v":2647,"vw":9.88192},{"c":9.86,"h":9.87,"l":9.82,"n":150,"o":9.86,"t":"2026-09-28T19:00:00Z","v":7510,"vw":9.862216},{"c":9.86,"h":9.89,"l":9.85,"n":51,"o":9.87,"t":"2026-09-28T19:15:00Z","v":3480,"vw":9.869058},{"c":9.86,"h":9.86,"l":9.8,"n":27,"o":9.84,"t":"2026-09-28T19:30:00Z","v":1711,"vw":9.834667},{"c":9.68,"h":9.83,"l":9.585,"n":615,"o":9.82,"t":"2026-09-28T19:45:00Z","v":33354,"vw":9.67429},{"c":9.6,"h":9.6,"l":9.6,"n":5,"o":9.6,"t":"2026-09-28T20:00:00Z","v":6776,"vw":9.6},{"c":9.56,"h":9.79,"l":9.52,"n":32,"o":9.72,"t":"2026-09-29T13:30:00Z","v":4219,"vw":9.639362},{"c":9.5,"h":9.755,"l":9.43,"n":57,"o":9.755,"t":"2026-09-29T13:45:00Z","v":5546,"vw":9.582154},{"c":9.67,"h":9.67,"l":9.52,"n":14,"o":9.67,"t":"2026-09-29T14:00:00Z","v":1657,"vw":9.630444},{"c":9.58,"h":9.62,"l":9.53,"n":27,"o":9.6,"t":"2026-09-29T14:15:00Z","v":2599,"vw":9.59998},{"c":9.565,"h":9.63,"l":9.55,"n":32,"o":9.63,"t":"2026-09-29T14:30:00Z","v":2492,"vw":9.559156},{"c":9.56,"h":9.595,"l":9.505,"n":57,"o":9.54,"t":"2026-09-29T14:45:00Z","v":12677,"vw":9.575065},{"c":9.54,"h":9.63,"l":9.47,"n":193,"o":9.51,"t":"2026-09-29T15:00:00Z","v":32358,"vw":9.565442},{"c":9.55,"h":9.755,"l":9.55,"n":106,"o":9.59,"t":"2026-09-29T15:15:00Z","v":30631,"vw":9.641068},{"c":9.56,"h":9.56,"l":9.56,"n":4,"o":9.56,"t":"2026-09-29T15:30:00Z","v":225,"vw":9.56},{"c":9.685,"h":9.69,"l":9.55,"n":32,"o":9.55,"t":"2026-09-29T15:45:00Z","v":6238,"vw":9.669307},{"c":9.8,"h":9.8095,"l":9.6105,"n":47,"o":9.685,"t":"2026-09-29T16:00:00Z","v":8552,"vw":9.757978},{"c":9.8,"h":9.83,"l":9.76,"n":38,"o":9.8,"t":"2026-09-29T16:15:00Z","v":4797,"vw":9.790543},{"c":9.76,"h":9.8,"l":9.76,"n":17,"o":9.8,"t":"2026-09-29T16:30:00Z","v":2418,"vw":9.777819},{"c":9.75,"h":9.765,"l":9.72,"n":23,"o":9.765,"t":"2026-09-29T16:45:00Z","v":6736,"vw":9.741981},{"c":9.7,"h":9.75,"l":9.7,"n":38,"o":9.75,"t":"2026-09-29T17:00:00Z","v":3331,"vw":9.726224},{"c":9.74,"h":9.74,"l":9.71,"n":24,"o":9.71,"t":"2026-09-29T17:15:00Z","v":1187,"vw":9.723056},{"c":9.69,"h":9.7,"l":9.6403,"n":39,"o":9.7,"t":"2026-09-29T17:30:00Z","v":2374,"vw":9.672126},{"c":9.65,"h":9.69,"l":9.64,"n":29,"o":9.69,"t":"2026-09-29T17:45:00Z","v":1406,"vw":9.657647},{"c":9.7001,"h":9.725,"l":9.67,"n":40,"o":9.71,"t":"2026-09-29T18:00:00Z","v":2451,"vw":9.700261},{"c":9.67,"h":9.755,"l":9.64,"n":50,"o":9.67,"t":"2026-09-29T18:15:00Z","v":2694,"vw":9.691556},{"c":9.645,"h":9.66,"l":9.62,"n":132,"o":9.64,"t":"2026-09-29T18:30:00Z","v":6630,"vw":9.639207},{"c":9.68,"h":9.68,"l":9.645,"n":32,"o":9.645,"t":"2026-09-29T18:45:00Z","v":1739,"vw":9.6584},{"c":9.705,"h":9.71,"l":9.63,"n":79,"o":9.63,"t":"2026-09-29T19:00:00Z","v":4841,"vw":9.681594},{"c":9.72,"h":9.835,"l":9.67,"n":107,"o":9.705,"t":"2026-09-29T19:15:00Z","v":6768,"vw":9.734633},{"c":9.735,"h":9.825,"l":9.73,"n":61,"o":9.815,"t":"2026-09-29T19:30:00Z","v":3058,"vw":9.78235},{"c":9.73,"h":9.8,"l":9.71,"n":210,"o":9.73,"t":"2026-09-29T19:45:00Z","v":11641,"vw":9.729782},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-09-29T20:00:00Z","v":3085,"vw":9.75},{"c":9.5297,"h":9.9,"l":9.5297,"n":90,"o":9.9,"t":"2026-09-30T13:30:00Z","v":11690,"vw":9.808443},{"c":9.62,"h":9.8,"l":9.62,"n":30,"o":9.71,"t":"2026-09-30T13:45:00Z","v":6396,"vw":9.74589},{"c":9.63,"h":9.71,"l":9.61,"n":52,"o":9.66,"t":"2026-09-30T14:00:00Z","v":8213,"vw":9.655368},{"c":9.5123,"h":9.675,"l":9.46,"n":83,"o":9.64,"t":"2026-09-30T14:15:00Z","v":10385,"vw":9.608262},{"c":9.61,"h":9.63,"l":9.515,"n":47,"o":9.52,"t":"2026-09-30T14:30:00Z","v":4941,"vw":9.575502},{"c":9.57,"h":9.61,"l":9.57,"n":19,"o":9.57,"t":"2026-09-30T14:45:00Z","v":3015,"vw":9.6052},{"c":9.69,"h":9.8,"l":9.61,"n":51,"o":9.65,"t":"2026-09-30T15:00:00Z","v":3611,"vw":9.722069},{"c":9.5505,"h":9.71,"l":9.5505,"n":42,"o":9.68,"t":"2026-09-30T15:15:00Z","v":14807,"vw":9.637352},{"c":9.58,"h":9.655,"l":9.58,"n":27,"o":9.6,"t":"2026-09-30T15:30:00Z","v":2299,"vw":9.615881},{"c":9.56,"h":9.64,"l":9.56,"n":30,"o":9.58,"t":"2026-09-30T15:45:00Z","v":2976,"vw":9.596861},{"c":9.58,"h":9.58,"l":9.5501,"n":23,"o":9.56,"t":"2026-09-30T16:00:00Z","v":2252,"vw":9.55781},{"c":9.57,"h":9.6683,"l":9.56,"n":31,"o":9.57,"t":"2026-09-30T16:15:00Z","v":2287,"vw":9.629463},{"c":9.57,"h":9.57,"l":9.57,"n":4,"o":9.57,"t":"2026-09-30T16:30:00Z","v":313,"vw":9.57},{"c":9.65,"h":9.65,"l":9.55,"n":74,"o":9.6,"t":"2026-09-30T16:45:00Z","v":13937,"vw":9.60308},{"c":9.56,"h":9.7,"l":9.55,"n":95,"o":9.61,"t":"2026-09-30T17:00:00Z","v":14709,"vw":9.60204},{"c":9.56,"h":9.57,"l":9.55,"n":18,"o":9.56,"t":"2026-09-30T17:15:00Z","v":1097,"vw":9.559924},{"c":9.635,"h":9.64,"l":9.56,"n":36,"o":9.56,"t":"2026-09-30T17:30:00Z","v":3999,"vw":9.625349},{"c":9.63,"h":9.67,"l":9.56,"n":56,"o":9.635,"t":"2026-09-30T17:45:00Z","v":14451,"vw":9.609948},{"c":9.56,"h":9.63,"l":9.56,"n":24,"o":9.57,"t":"2026-09-30T18:00:00Z","v":6827,"vw":9.603853},{"c":9.53,"h":9.564,"l":9.53,"n":71,"o":9.56,"t":"2026-09-30T18:15:00Z","v":12957,"vw":9.55211},{"c":9.53,"h":9.61,"l":9.51,"n":21,"o":9.555,"t":"2026-09-30T18:30:00Z","v":2700,"vw":9.566851},{"c":9.63,"h":9.63,"l":9.53,"n":40,"o":9.565,"t":"2026-09-30T18:45:00Z","v":5406,"vw":9.581865},{"c":9.6,"h":9.63,"l":9.5201,"n":60,"o":9.63,"t":"2026-09-30T19:00:00Z","v":5031,"vw":9.591002},{"c":9.625,"h":9.625,"l":9.6,"n":49,"o":9.6,"t":"2026-09-30T19:15:00Z","v":3095,"vw":9.623489},{"c":9.62,"h":9.655,"l":9.58,"n":48,"o":9.625,"t":"2026-09-30T19:30:00Z","v":4835,"vw":9.614716},{"c":9.66,"h":9.665,"l":9.555,"n":259,"o":9.62,"t":"2026-09-30T19:45:00Z","v":18961,"vw":9.62548},{"c":9.595,"h":9.595,"l":9.595,"n":3,"o":9.595,"t":"2026-09-30T20:00:00Z","v":4666,"vw":9.595},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-01T11:00:00Z","v":3000,"vw":9.68},{"c":9.61,"h":9.65,"l":9.43,"n":31,"o":9.56,"t":"2026-10-01T13:30:00Z","v":3510,"vw":9.586795},{"c":9.685,"h":9.685,"l":9.515,"n":49,"o":9.515,"t":"2026-10-01T13:45:00Z","v":12237,"vw":9.616109},{"c":9.66,"h":9.66,"l":9.56,"n":62,"o":9.63,"t":"2026-10-01T14:00:00Z","v":4826,"vw":9.615931},{"c":9.57,"h":9.67,"l":9.515,"n":68,"o":9.61,"t":"2026-10-01T14:15:00Z","v":4571,"vw":9.589879},{"c":9.48,"h":9.6,"l":9.48,"n":38,"o":9.52,"t":"2026-10-01T14:30:00Z","v":1853,"vw":9.534783},{"c":9.45,"h":9.52,"l":9.42,"n":23,"o":9.48,"t":"2026-10-01T14:45:00Z","v":2298,"vw":9.482241},{"c":9.46,"h":9.47,"l":9.43,"n":39,"o":9.47,"t":"2026-10-01T15:00:00Z","v":3976,"vw":9.460017},{"c":9.525,"h":9.53,"l":9.44,"n":43,"o":9.44,"t":"2026-10-01T15:15:00Z","v":3361,"vw":9.51042},{"c":9.39,"h":9.4593,"l":9.39,"n":37,"o":9.4502,"t":"2026-10-01T15:30:00Z","v":9706,"vw":9.442107},{"c":9.51,"h":9.51,"l":9.38,"n":36,"o":9.38,"t":"2026-10-01T15:45:00Z","v":2256,"vw":9.432857},{"c":9.43,"h":9.51,"l":9.43,"n":29,"o":9.505,"t":"2026-10-01T16:00:00Z","v":3699,"vw":9.497957},{"c":9.4337,"h":9.515,"l":9.43,"n":45,"o":9.44,"t":"2026-10-01T16:15:00Z","v":2747,"vw":9.477977},{"c":9.43,"h":9.4872,"l":9.43,"n":23,"o":9.4872,"t":"2026-10-01T16:30:00Z","v":5676,"vw":9.484074},{"c":9.43,"h":9.46,"l":9.43,"n":13,"o":9.44,"t":"2026-10-01T16:45:00Z","v":540,"vw":9.44},{"c":9.42,"h":9.45,"l":9.42,"n":22,"o":9.42,"t":"2026-10-01T17:00:00Z","v":1271,"vw":9.437273},{"c":9.51,"h":9.55,"l":9.45,"n":37,"o":9.45,"t":"2026-10-01T17:15:00Z","v":2933,"vw":9.485769},{"c":9.46,"h":9.56,"l":9.46,"n":19,"o":9.55,"t":"2026-10-01T17:30:00Z","v":1451,"vw":9.520769},{"c":9.435,"h":9.51,"l":9.42,"n":81,"o":9.51,"t":"2026-10-01T17:45:00Z","v":4803,"vw":9.454031},{"c":9.39,"h":9.43,"l":9.37,"n":115,"o":9.43,"t":"2026-10-01T18:00:00Z","v":11530,"vw":9.406096},{"c":9.43,"h":9.43,"l":9.395,"n":11,"o":9.4,"t":"2026-10-01T18:15:00Z","v":845,"vw":9.414375},{"c":9.41,"h":9.48,"l":9.41,"n":17,"o":9.48,"t":"2026-10-01T18:30:00Z","v":1165,"vw":9.4525},{"c":9.445,"h":9.45,"l":9.4,"n":50,"o":9.44,"t":"2026-10-01T18:45:00Z","v":8361,"vw":9.437287},{"c":9.5,"h":9.5199,"l":9.42,"n":16,"o":9.5199,"t":"2026-10-01T19:00:00Z","v":4227,"vw":9.504646},{"c":9.53,"h":9.5531,"l":9.475,"n":38,"o":9.475,"t":"2026-10-01T19:15:00Z","v":5254,"vw":9.525016},{"c":9.45,"h":9.51,"l":9.45,"n":28,"o":9.5,"t":"2026-10-01T19:30:00Z","v":2846,"vw":9.488316},{"c":9.425,"h":9.52,"l":9.4,"n":187,"o":9.49,"t":"2026-10-01T19:45:00Z","v":15655,"vw":9.460401},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-10-01T20:00:00Z","v":2432,"vw":9.47},{"c":9.5,"h":9.7425,"l":9.5,"n":21,"o":9.59,"t":"2026-10-02T13:30:00Z","v":2489,"vw":9.558637},{"c":9.51,"h":9.64,"l":9.47,"n":17,"o":9.62,"t":"2026-10-02T13:45:00Z","v":2949,"vw":9.57037},{"c":9.51,"h":9.61,"l":9.51,"n":11,"o":9.51,"t":"2026-10-02T14:00:00Z","v":520,"vw":9.53},{"c":9.51,"h":9.51,"l":9.51,"n":6,"o":9.51,"t":"2026-10-02T14:15:00Z","v":420,"vw":9.51},{"c":9.47,"h":9.51,"l":9.47,"n":16,"o":9.51,"t":"2026-10-02T14:30:00Z","v":837,"vw":9.48},{"c":9.47,"h":9.62,"l":9.47,"n":20,"o":9.48,"t":"2026-10-02T14:45:00Z","v":1037,"vw":9.542857},{"c":9.36,"h":9.505,"l":9.36,"n":18,"o":9.48,"t":"2026-10-02T15:00:00Z","v":1029,"vw":9.434815},{"c":9.425,"h":9.425,"l":9.35,"n":7,"o":9.36,"t":"2026-10-02T15:15:00Z","v":623,"vw":9.390833},{"c":9.29,"h":9.45,"l":9.29,"n":98,"o":9.35,"t":"2026-10-02T15:30:00Z","v":12748,"vw":9.375329},{"c":9.25,"h":9.25,"l":9.25,"n":19,"o":9.25,"t":"2026-10-02T15:45:00Z","v":1357,"vw":9.25},{"c":9.305,"h":9.4,"l":9.305,"n":14,"o":9.35,"t":"2026-10-02T16:00:00Z","v":1025,"vw":9.350526},{"c":9.27,"h":9.28,"l":9.2006,"n":101,"o":9.28,"t":"2026-10-02T16:15:00Z","v":10446,"vw":9.217659},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-02T16:30:00Z","v":100,"vw":9.2},{"c":9.32,"h":9.32,"l":9.2,"n":10,"o":9.2,"t":"2026-10-02T16:45:00Z","v":1043,"vw":9.213},{"c":9.22,"h":9.27,"l":9.21,"n":11,"o":9.27,"t":"2026-10-02T17:00:00Z","v":536,"vw":9.23},{"c":9.185,"h":9.245,"l":9.185,"n":49,"o":9.22,"t":"2026-10-02T17:15:00Z","v":7386,"vw":9.223877},{"c":9.305,"h":9.305,"l":9.12,"n":41,"o":9.12,"t":"2026-10-02T17:30:00Z","v":3769,"vw":9.234053},{"c":9.255,"h":9.305,"l":9.21,"n":7,"o":9.305,"t":"2026-10-02T17:45:00Z","v":551,"vw":9.26358},{"c":9.21,"h":9.24,"l":9.2,"n":7,"o":9.2,"t":"2026-10-02T18:00:00Z","v":504,"vw":9.216596},{"c":9.26,"h":9.26,"l":9.2,"n":26,"o":9.2,"t":"2026-10-02T18:15:00Z","v":1000,"vw":9.232313},{"c":9.18,"h":9.3,"l":9.1354,"n":72,"o":9.25,"t":"2026-10-02T18:30:00Z","v":22831,"vw":9.174696},{"c":9.15,"h":9.22,"l":9.15,"n":38,"o":9.18,"t":"2026-10-02T18:45:00Z","v":2467,"vw":9.180957},{"c":9.155,"h":9.18,"l":9.15,"n":44,"o":9.15,"t":"2026-10-02T19:00:00Z","v":7996,"vw":9.157031},{"c":9.1481,"h":9.19,"l":9.13,"n":40,"o":9.19,"t":"2026-10-02T19:15:00Z","v":6457,"vw":9.156948},{"c":9.23,"h":9.23,"l":9.12,"n":105,"o":9.12,"t":"2026-10-02T19:30:00Z","v":15757,"vw":9.16329},{"c":9.17,"h":9.28,"l":9.13,"n":199,"o":9.185,"t":"2026-10-02T19:45:00Z","v":14080,"vw":9.192321},{"c":9.27,"h":9.27,"l":9.27,"n":5,"o":9.27,"t":"2026-10-02T20:00:00Z","v":4217,"vw":9.27},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-05T13:15:00Z","v":130,"vw":9.37},{"c":9.27,"h":9.43,"l":9.27,"n":22,"o":9.31,"t":"2026-10-05T13:30:00Z","v":3150,"vw":9.300329},{"c":9.27,"h":9.31,"l":9.12,"n":71,"o":9.28,"t":"2026-10-05T13:45:00Z","v":9695,"vw":9.240639},{"c":9.31,"h":9.37,"l":9.28,"n":54,"o":9.28,"t":"2026-10-05T14:00:00Z","v":12567,"vw":9.356337},{"c":9.27,"h":9.32,"l":9.17,"n":335,"o":9.32,"t":"2026-10-05T14:15:00Z","v":39848,"vw":9.270088},{"c":9.18,"h":9.27,"l":9.15,"n":468,"o":9.25,"t":"2026-10-05T14:30:00Z","v":65839,"vw":9.235004},{"c":9.17,"h":9.195,"l":9.15,"n":69,"o":9.18,"t":"2026-10-05T14:45:00Z","v":5080,"vw":9.171911},{"c":9.16,"h":9.185,"l":9.16,"n":34,"o":9.18,"t":"2026-10-05T15:00:00Z","v":3751,"vw":9.178226},{"c":9.21,"h":9.21,"l":9.16,"n":60,"o":9.18,"t":"2026-10-05T15:15:00Z","v":3892,"vw":9.178248},{"c":9.21,"h":9.23,"l":9.19,"n":25,"o":9.23,"t":"2026-10-05T15:30:00Z","v":2473,"vw":9.215954},{"c":9.12,"h":9.19,"l":9.12,"n":77,"o":9.19,"t":"2026-10-05T15:45:00Z","v":10943,"vw":9.151649},{"c":9.125,"h":9.125,"l":9.12,"n":9,"o":9.12,"t":"2026-10-05T16:00:00Z","v":800,"vw":9.122857},{"c":9.13,"h":9.175,"l":9.12,"n":27,"o":9.175,"t":"2026-10-05T16:15:00Z","v":2188,"vw":9.132028},{"c":9.17,"h":9.2,"l":9.13,"n":23,"o":9.13,"t":"2026-10-05T16:30:00Z","v":1692,"vw":9.17194},{"c":9.1925,"h":9.22,"l":9.175,"n":74,"o":9.19,"t":"2026-10-05T16:45:00Z","v":6081,"vw":9.196353},{"c":9.19,"h":9.2,"l":9.15,"n":38,"o":9.185,"t":"2026-10-05T17:00:00Z","v":3560,"vw":9.166214},{"c":9.23,"h":9.23,"l":9.18,"n":21,"o":9.18,"t":"2026-10-05T17:15:00Z","v":1806,"vw":9.204828},{"c":9.27,"h":9.27,"l":9.2,"n":83,"o":9.215,"t":"2026-10-05T17:30:00Z","v":7281,"vw":9.243994},{"c":9.425,"h":9.48,"l":9.35,"n":44,"o":9.35,"t":"2026-10-05T17:45:00Z","v":7341,"vw":9.425849},{"c":9.5,"h":9.54,"l":9.425,"n":68,"o":9.425,"t":"2026-10-05T18:00:00Z","v":8306,"vw":9.468245},{"c":9.505,"h":9.505,"l":9.505,"n":11,"o":9.505,"t":"2026-10-05T18:15:00Z","v":1639,"vw":9.505},{"c":9.46,"h":9.505,"l":9.46,"n":35,"o":9.47,"t":"2026-10-05T18:30:00Z","v":2013,"vw":9.491389},{"c":9.45,"h":9.47,"l":9.45,"n":28,"o":9.46,"t":"2026-10-05T18:45:00Z","v":2370,"vw":9.463301},{"c":9.41,"h":9.4662,"l":9.41,"n":27,"o":9.455,"t":"2026-10-05T19:00:00Z","v":1057,"vw":9.437911},{"c":9.45,"h":9.48,"l":9.4,"n":40,"o":9.415,"t":"2026-10-05T19:15:00Z","v":3708,"vw":9.452571},{"c":9.41,"h":9.415,"l":9.355,"n":62,"o":9.415,"t":"2026-10-05T19:30:00Z","v":4603,"vw":9.391199},{"c":9.36,"h":9.45,"l":9.35,"n":268,"o":9.44,"t":"2026-10-05T19:45:00Z","v":18061,"vw":9.401154},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-10-05T20:00:00Z","v":4554,"vw":9.35},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-05T21:30:00Z","v":500,"vw":9.53},{"c":9.35,"h":9.53,"l":9.3,"n":29,"o":9.53,"t":"2026-10-06T13:30:00Z","v":6624,"vw":9.379382},{"c":9.31,"h":9.35,"l":9.21,"n":23,"o":9.21,"t":"2026-10-06T13:45:00Z","v":5995,"vw":9.282031},{"c":9.3,"h":9.4,"l":9.26,"n":35,"o":9.35,"t":"2026-10-06T14:00:00Z","v":3333,"vw":9.328024},{"c":9.305,"h":9.32,"l":9.26,"n":39,"o":9.305,"t":"2026-10-06T14:15:00Z","v":4641,"vw":9.298409},{"c":9.27,"h":9.31,"l":9.26,"n":100,"o":9.31,"t":"2026-10-06T14:30:00Z","v":11508,"vw":9.288047},{"c":9.4,"h":9.4,"l":9.265,"n":72,"o":9.295,"t":"2026-10-06T14:45:00Z","v":2953,"vw":9.341667},{"c":9.49,"h":9.49,"l":9.35,"n":74,"o":9.35,"t":"2026-10-06T15:00:00Z","v":11190,"vw":9.435053},{"c":9.595,"h":9.65,"l":9.48,"n":58,"o":9.49,"t":"2026-10-06T15:15:00Z","v":8077,"vw":9.53278},{"c":9.54,"h":9.62,"l":9.4675,"n":66,"o":9.595,"t":"2026-10-06T15:30:00Z","v":7277,"vw":9.548135},{"c":9.49,"h":9.53,"l":9.45,"n":15,"o":9.49,"t":"2026-10-06T15:45:00Z","v":774,"vw":9.497488},{"c":9.44,"h":9.52,"l":9.43,"n":10,"o":9.52,"t":"2026-10-06T16:00:00Z","v":489,"vw":9.463333},{"c":9.335,"h":9.44,"l":9.27,"n":33,"o":9.435,"t":"2026-10-06T16:15:00Z","v":2374,"vw":9.405767},{"c":9.38,"h":9.4,"l":9.33,"n":21,"o":9.33,"t":"2026-10-06T16:30:00Z","v":2225,"vw":9.34925},{"c":9.31,"h":9.37,"l":9.31,"n":8,"o":9.365,"t":"2026-10-06T16:45:00Z","v":513,"vw":9.351},{"c":9.315,"h":9.315,"l":9.315,"n":2,"o":9.315,"t":"2026-10-06T17:00:00Z","v":144,"vw":9.315},{"c":9.33,"h":9.355,"l":9.32,"n":26,"o":9.325,"t":"2026-10-06T17:15:00Z","v":2248,"vw":9.345735},{"c":9.36,"h":9.36,"l":9.325,"n":41,"o":9.325,"t":"2026-10-06T17:30:00Z","v":1209,"vw":9.34375},{"c":9.38,"h":9.38,"l":9.355,"n":27,"o":9.355,"t":"2026-10-06T17:45:00Z","v":606,"vw":9.36875},{"c":9.34,"h":9.4,"l":9.34,"n":31,"o":9.34,"t":"2026-10-06T18:00:00Z","v":1835,"vw":9.34935},{"c":9.26,"h":9.31,"l":9.2505,"n":32,"o":9.295,"t":"2026-10-06T18:15:00Z","v":3884,"vw":9.282361},{"c":9.28,"h":9.28,"l":9.175,"n":81,"o":9.25,"t":"2026-10-06T18:30:00Z","v":9382,"vw":9.230077},{"c":9.23,"h":9.25,"l":9.1625,"n":40,"o":9.21,"t":"2026-10-06T18:45:00Z","v":2479,"vw":9.227831},{"c":9.235,"h":9.27,"l":9.235,"n":16,"o":9.25,"t":"2026-10-06T19:00:00Z","v":3608,"vw":9.240441},{"c":9.23,"h":9.23,"l":9.19,"n":45,"o":9.225,"t":"2026-10-06T19:15:00Z","v":3583,"vw":9.219836},{"c":9.24,"h":9.255,"l":9.18,"n":80,"o":9.2,"t":"2026-10-06T19:30:00Z","v":7508,"vw":9.21993},{"c":9.3,"h":9.3,"l":9.21,"n":195,"o":9.24,"t":"2026-10-06T19:45:00Z","v":15566,"vw":9.239849},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-10-06T20:00:00Z","v":3772,"vw":9.26},{"c":9.265,"h":9.28,"l":9.14,"n":100,"o":9.2,"t":"2026-10-07T13:30:00Z","v":24619,"vw":9.191204},{"c":9.18,"h":9.25,"l":9.18,"n":13,"o":9.25,"t":"2026-10-07T13:45:00Z","v":2254,"vw":9.224091},{"c":9.2,"h":9.23,"l":9.2,"n":12,"o":9.21,"t":"2026-10-07T14:00:00Z","v":2400,"vw":9.211322},{"c":9.25,"h":9.25,"l":9.2,"n":22,"o":9.2,"t":"2026-10-07T14:15:00Z","v":2319,"vw":9.233075},{"c":9.4756,"h":9.4756,"l":9.24,"n":70,"o":9.24,"t":"2026-10-07T14:30:00Z","v":16992,"vw":9.292104},{"c":9.52,"h":9.52,"l":9.28,"n":73,"o":9.28,"t":"2026-10-07T14:45:00Z","v":7989,"vw":9.433024},{"c":9.45,"h":9.53,"l":9.45,"n":18,"o":9.53,"t":"2026-10-07T15:00:00Z","v":1814,"vw":9.498795},{"c":9.41,"h":9.44,"l":9.4,"n":34,"o":9.44,"t":"2026-10-07T15:15:00Z","v":3122,"vw":9.412078},{"c":9.49,"h":9.49,"l":9.425,"n":16,"o":9.45,"t":"2026-10-07T15:30:00Z","v":1757,"vw":9.451593},{"c":9.42,"h":9.4968,"l":9.42,"n":26,"o":9.44,"t":"2026-10-07T15:45:00Z","v":2369,"vw":9.482737},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-07T16:00:00Z","v":280,"vw":9.44},{"c":9.41,"h":9.43,"l":9.4,"n":36,"o":9.43,"t":"2026-10-07T16:15:00Z","v":3172,"vw":9.408148},{"c":9.3,"h":9.37,"l":9.3,"n":31,"o":9.37,"t":"2026-10-07T16:30:00Z","v":2828,"vw":9.344346},{"c":9.325,"h":9.35,"l":9.285,"n":58,"o":9.3,"t":"2026-10-07T16:45:00Z","v":5383,"vw":9.31361},{"c":9.38,"h":9.38,"l":9.265,"n":97,"o":9.34,"t":"2026-10-07T17:00:00Z","v":15696,"vw":9.344849},{"c":9.37,"h":9.4,"l":9.37,"n":5,"o":9.4,"t":"2026-10-07T17:15:00Z","v":839,"vw":9.39625},{"c":9.37,"h":9.4,"l":9.33,"n":10,"o":9.4,"t":"2026-10-07T17:30:00Z","v":550,"vw":9.366667},{"c":9.34,"h":9.38,"l":9.34,"n":24,"o":9.35,"t":"2026-10-07T17:45:00Z","v":737,"vw":9.358},{"c":9.31,"h":9.37,"l":9.31,"n":34,"o":9.37,"t":"2026-10-07T18:00:00Z","v":1824,"vw":9.34942},{"c":9.38,"h":9.38,"l":9.31,"n":31,"o":9.31,"t":"2026-10-07T18:15:00Z","v":1937,"vw":9.352236},{"c":9.36,"h":9.36,"l":9.36,"n":6,"o":9.36,"t":"2026-10-07T18:30:00Z","v":255,"vw":9.36},{"c":9.34,"h":9.34,"l":9.33,"n":4,"o":9.33,"t":"2026-10-07T18:45:00Z","v":268,"vw":9.335},{"c":9.328,"h":9.328,"l":9.31,"n":8,"o":9.31,"t":"2026-10-07T19:00:00Z","v":1918,"vw":9.321059},{"c":9.31,"h":9.31,"l":9.31,"n":29,"o":9.31,"t":"2026-10-07T19:15:00Z","v":1144,"vw":9.31},{"c":9.29,"h":9.31,"l":9.2787,"n":105,"o":9.31,"t":"2026-10-07T19:30:00Z","v":13761,"vw":9.299519},{"c":9.25,"h":9.33,"l":9.25,"n":65,"o":9.3,"t":"2026-10-07T19:45:00Z","v":6603,"vw":9.292851},{"c":9.29,"h":9.29,"l":9.29,"n":5,"o":9.29,"t":"2026-10-07T20:00:00Z","v":5289,"vw":9.29},{"c":9.2,"h":9.51,"l":9.17,"n":18,"o":9.25,"t":"2026-10-08T13:30:00Z","v":3231,"vw":9.237899},{"c":9.33,"h":9.335,"l":9.33,"n":8,"o":9.335,"t":"2026-10-08T13:45:00Z","v":572,"vw":9.3325},{"c":9.08,"h":9.21,"l":9.01,"n":73,"o":9.21,"t":"2026-10-08T14:00:00Z","v":12818,"vw":9.120789},{"c":8.9501,"h":9.05,"l":8.925,"n":57,"o":9.05,"t":"2026-10-08T14:15:00Z","v":11353,"vw":8.998371},{"c":9.03,"h":9.03,"l":8.95,"n":32,"o":9.015,"t":"2026-10-08T14:30:00Z","v":4331,"vw":9.009592},{"c":9,"h":9.0799,"l":9,"n":27,"o":9.0799,"t":"2026-10-08T14:45:00Z","v":8725,"vw":9.042308},{"c":9.025,"h":9.075,"l":9,"n":41,"o":9.01,"t":"2026-10-08T15:00:00Z","v":3470,"vw":9.013072},{"c":9.04,"h":9.06,"l":9,"n":55,"o":9,"t":"2026-10-08T15:15:00Z","v":5686,"vw":9.013274},{"c":9.02,"h":9.1599,"l":9.02,"n":15,"o":9.1599,"t":"2026-10-08T15:30:00Z","v":1183,"vw":9.073164},{"c":9.12,"h":9.12,"l":9,"n":33,"o":9.055,"t":"2026-10-08T15:45:00Z","v":4235,"vw":9.055323},{"c":9.015,"h":9.05,"l":9.01,"n":8,"o":9.01,"t":"2026-10-08T16:00:00Z","v":429,"vw":9.0225},{"c":9.12,"h":9.12,"l":9.01,"n":38,"o":9.02,"t":"2026-10-08T16:15:00Z","v":1822,"vw":9.073882},{"c":9.01,"h":9.12,"l":9,"n":11,"o":9.12,"t":"2026-10-08T16:30:00Z","v":836,"vw":9.084286},{"c":9.0694,"h":9.1,"l":9.01,"n":93,"o":9.01,"t":"2026-10-08T16:45:00Z","v":4402,"vw":9.061901},{"c":9.13,"h":9.15,"l":9.05,"n":32,"o":9.07,"t":"2026-10-08T17:00:00Z","v":2617,"vw":9.078317},{"c":9.0411,"h":9.14,"l":9.01,"n":26,"o":9.14,"t":"2026-10-08T17:15:00Z","v":1090,"vw":9.050722},{"c":9.025,"h":9.12,"l":9.02,"n":75,"o":9.075,"t":"2026-10-08T17:30:00Z","v":4963,"vw":9.070775},{"c":9.015,"h":9.07,"l":9.015,"n":54,"o":9.05,"t":"2026-10-08T17:45:00Z","v":4401,"vw":9.056391},{"c":9.02,"h":9.08,"l":9.01,"n":16,"o":9.01,"t":"2026-10-08T18:00:00Z","v":1086,"vw":9.029092},{"c":8.945,"h":9.08,"l":8.91,"n":133,"o":9.08,"t":"2026-10-08T18:15:00Z","v":16270,"vw":8.993347},{"c":8.9,"h":8.99,"l":8.89,"n":59,"o":8.97,"t":"2026-10-08T18:30:00Z","v":6341,"vw":8.965053},{"c":8.75,"h":8.9,"l":8.74,"n":110,"o":8.9,"t":"2026-10-08T18:45:00Z","v":8394,"vw":8.814332},{"c":8.775,"h":8.8,"l":8.71,"n":291,"o":8.75,"t":"2026-10-08T19:00:00Z","v":21443,"vw":8.760727},{"c":8.81,"h":8.84,"l":8.72,"n":223,"o":8.72,"t":"2026-10-08T19:15:00Z","v":19765,"vw":8.805785},{"c":8.84,"h":8.88,"l":8.73,"n":288,"o":8.81,"t":"2026-10-08T19:30:00Z","v":24371,"vw":8.808209},{"c":8.74,"h":8.87,"l":8.735,"n":854,"o":8.84,"t":"2026-10-08T19:45:00Z","v":67892,"vw":8.825174},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-08T20:00:00Z","v":5229,"vw":8.82},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-08T22:00:00Z","v":222,"vw":8.99},{"c":8.88,"h":8.985,"l":8.88,"n":10,"o":8.89,"t":"2026-10-09T13:30:00Z","v":3337,"vw":8.955431},{"c":8.89,"h":8.89,"l":8.75,"n":16,"o":8.86,"t":"2026-10-09T13:45:00Z","v":1176,"vw":8.854327},{"c":8.94,"h":9.08,"l":8.9,"n":71,"o":8.955,"t":"2026-10-09T14:00:00Z","v":9215,"vw":9.001415},{"c":8.985,"h":9.07,"l":8.985,"n":17,"o":9.04,"t":"2026-10-09T14:15:00Z","v":1825,"vw":9.003188},{"c":8.985,"h":8.985,"l":8.985,"n":5,"o":8.985,"t":"2026-10-09T14:30:00Z","v":376,"vw":8.985},{"c":8.885,"h":8.95,"l":8.7601,"n":29,"o":8.89,"t":"2026-10-09T14:45:00Z","v":3836,"vw":8.792652},{"c":8.92,"h":8.92,"l":8.92,"n":5,"o":8.92,"t":"2026-10-09T15:00:00Z","v":151,"vw":8.92},{"c":8.86,"h":8.96,"l":8.86,"n":12,"o":8.86,"t":"2026-10-09T15:30:00Z","v":504,"vw":8.885316},{"c":9.055,"h":9.055,"l":8.92,"n":95,"o":8.95,"t":"2026-10-09T15:45:00Z","v":7756,"vw":8.961446},{"c":8.97,"h":9.055,"l":8.97,"n":3,"o":9.055,"t":"2026-10-09T16:00:00Z","v":300,"vw":8.998333},{"c":8.97,"h":9.02,"l":8.89,"n":46,"o":8.89,"t":"2026-10-09T16:30:00Z","v":5040,"vw":8.965609},{"c":8.99,"h":8.99,"l":8.97,"n":8,"o":8.97,"t":"2026-10-09T16:45:00Z","v":622,"vw":8.982},{"c":8.975,"h":9.0105,"l":8.955,"n":87,"o":8.99,"t":"2026-10-09T17:00:00Z","v":6676,"vw":8.977492},{"c":8.985,"h":8.99,"l":8.94,"n":46,"o":8.98,"t":"2026-10-09T17:15:00Z","v":2768,"vw":8.980716},{"c":8.92,"h":8.98,"l":8.92,"n":89,"o":8.96,"t":"2026-10-09T17:30:00Z","v":6959,"vw":8.954403},{"c":8.98,"h":8.98,"l":8.91,"n":66,"o":8.91,"t":"2026-10-09T17:45:00Z","v":5231,"vw":8.955909},{"c":8.91,"h":8.94,"l":8.91,"n":17,"o":8.93,"t":"2026-10-09T18:00:00Z","v":1833,"vw":8.929333},{"c":8.88,"h":8.92,"l":8.86,"n":71,"o":8.92,"t":"2026-10-09T18:15:00Z","v":6531,"vw":8.899605},{"c":8.86,"h":8.9,"l":8.86,"n":18,"o":8.88,"t":"2026-10-09T18:30:00Z","v":778,"vw":8.879298},{"c":8.865,"h":8.9,"l":8.865,"n":58,"o":8.875,"t":"2026-10-09T18:45:00Z","v":2626,"vw":8.887264},{"c":8.85,"h":8.9,"l":8.85,"n":62,"o":8.85,"t":"2026-10-09T19:00:00Z","v":6001,"vw":8.884316},{"c":8.9,"h":8.93,"l":8.84,"n":127,"o":8.85,"t":"2026-10-09T19:15:00Z","v":8725,"vw":8.884938},{"c":8.93,"h":8.93,"l":8.89,"n":98,"o":8.89,"t":"2026-10-09T19:30:00Z","v":8947,"vw":8.894998},{"c":8.925,"h":8.96,"l":8.86,"n":395,"o":8.91,"t":"2026-10-09T19:45:00Z","v":23349,"vw":8.911678},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-09T20:00:00Z","v":4835,"vw":8.93},{"c":8.855,"h":9.18,"l":8.845,"n":11,"o":9.05,"t":"2026-10-12T13:30:00Z","v":8964,"vw":9.043369},{"c":8.855,"h":8.855,"l":8.855,"n":2,"o":8.855,"t":"2026-10-12T13:45:00Z","v":200,"vw":8.855},{"c":8.7567,"h":8.95,"l":8.73,"n":23,"o":8.73,"t":"2026-10-12T14:30:00Z","v":1528,"vw":8.829179},{"c":8.875,"h":8.875,"l":8.875,"n":1,"o":8.875,"t":"2026-10-12T15:00:00Z","v":100,"vw":8.875},{"c":8.95,"h":8.95,"l":8.81,"n":2,"o":8.81,"t":"2026-10-12T15:30:00Z","v":400,"vw":8.915},{"c":8.815,"h":8.88,"l":8.815,"n":5,"o":8.88,"t":"2026-10-12T15:45:00Z","v":321,"vw":8.8475},{"c":8.82,"h":8.82,"l":8.82,"n":10,"o":8.82,"t":"2026-10-12T16:15:00Z","v":254,"vw":8.82},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-12T16:30:00Z","v":631,"vw":8.9},{"c":8.895,"h":8.91,"l":8.8416,"n":17,"o":8.8416,"t":"2026-10-12T16:45:00Z","v":1840,"vw":8.884576},{"c":8.91,"h":8.91,"l":8.85,"n":17,"o":8.85,"t":"2026-10-12T17:45:00Z","v":700,"vw":8.877646},{"c":8.94,"h":8.955,"l":8.93,"n":32,"o":8.93,"t":"2026-10-12T18:00:00Z","v":1934,"vw":8.933},{"c":8.995,"h":8.995,"l":8.97,"n":9,"o":8.97,"t":"2026-10-12T18:15:00Z","v":554,"vw":8.98046},{"c":8.98,"h":9,"l":8.945,"n":42,"o":8.945,"t":"2026-10-12T18:30:00Z","v":3199,"vw":8.9924},{"c":8.975,"h":9,"l":8.9,"n":34,"o":8.96,"t":"2026-10-12T18:45:00Z","v":3147,"vw":8.969724},{"c":8.975,"h":8.975,"l":8.96,"n":3,"o":8.975,"t":"2026-10-12T19:00:00Z","v":1210,"vw":8.97376},{"c":8.935,"h":8.95,"l":8.9,"n":35,"o":8.95,"t":"2026-10-12T19:15:00Z","v":4894,"vw":8.919456},{"c":8.87,"h":8.91,"l":8.81,"n":68,"o":8.902,"t":"2026-10-12T19:30:00Z","v":12811,"vw":8.890005},{"c":8.73,"h":8.86,"l":8.72,"n":238,"o":8.81,"t":"2026-10-12T19:45:00Z","v":13220,"vw":8.803274},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-12T20:00:00Z","v":7126,"vw":8.81},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-12T22:30:00Z","v":160,"vw":8.7},{"c":8.76,"h":8.8392,"l":8.76,"n":11,"o":8.77,"t":"2026-10-13T13:30:00Z","v":856,"vw":8.818},{"c":8.61,"h":8.94,"l":8.61,"n":76,"o":8.94,"t":"2026-10-13T13:45:00Z","v":14900,"vw":8.732319},{"c":8.7,"h":8.8608,"l":8.61,"n":33,"o":8.62,"t":"2026-10-13T14:00:00Z","v":1780,"vw":8.674395},{"c":8.52,"h":8.7,"l":8.5,"n":174,"o":8.7,"t":"2026-10-13T14:15:00Z","v":17210,"vw":8.563244},{"c":8.38,"h":8.5,"l":8.13,"n":161,"o":8.5,"t":"2026-10-13T14:30:00Z","v":59943,"vw":8.281625},{"c":8.31,"h":8.39,"l":8.3,"n":36,"o":8.38,"t":"2026-10-13T14:45:00Z","v":3714,"vw":8.348939},{"c":8.3,"h":8.345,"l":8.28,"n":54,"o":8.31,"t":"2026-10-13T15:00:00Z","v":7120,"vw":8.310851},{"c":8.22,"h":8.26,"l":8.215,"n":28,"o":8.23,"t":"2026-10-13T15:15:00Z","v":1666,"vw":8.23284},{"c":8.26,"h":8.27,"l":8.2,"n":43,"o":8.22,"t":"2026-10-13T15:30:00Z","v":2883,"vw":8.246983},{"c":8.14,"h":8.21,"l":8.1,"n":50,"o":8.21,"t":"2026-10-13T15:45:00Z","v":6890,"vw":8.1585},{"c":8.26,"h":8.26,"l":8.19,"n":8,"o":8.19,"t":"2026-10-13T16:00:00Z","v":2138,"vw":8.246403},{"c":8.215,"h":8.27,"l":8,"n":132,"o":8.18,"t":"2026-10-13T16:15:00Z","v":26304,"vw":8.138071},{"c":8.22,"h":8.32,"l":8.05,"n":34,"o":8.15,"t":"2026-10-13T16:30:00Z","v":8094,"vw":8.164593},{"c":8.23,"h":8.41,"l":8.23,"n":365,"o":8.41,"t":"2026-10-13T16:45:00Z","v":14182,"vw":8.302646},{"c":8.16,"h":8.17,"l":8.16,"n":10,"o":8.17,"t":"2026-10-13T17:00:00Z","v":557,"vw":8.168},{"c":8.08,"h":8.155,"l":8.08,"n":113,"o":8.09,"t":"2026-10-13T17:15:00Z","v":2927,"vw":8.102105},{"c":8.05,"h":8.15,"l":8.03,"n":46,"o":8.08,"t":"2026-10-13T17:30:00Z","v":9463,"vw":8.143161},{"c":8.09,"h":8.11,"l":8.09,"n":104,"o":8.095,"t":"2026-10-13T17:45:00Z","v":5928,"vw":8.094874},{"c":8.15,"h":8.15,"l":8.09,"n":79,"o":8.09,"t":"2026-10-13T18:00:00Z","v":5041,"vw":8.10546},{"c":8.12,"h":8.155,"l":8.09,"n":32,"o":8.11,"t":"2026-10-13T18:15:00Z","v":3369,"vw":8.110423},{"c":8.08,"h":8.125,"l":8.07,"n":87,"o":8.12,"t":"2026-10-13T18:30:00Z","v":10057,"vw":8.095064},{"c":8.04,"h":8.11,"l":8.04,"n":14,"o":8.11,"t":"2026-10-13T18:45:00Z","v":798,"vw":8.074},{"c":8.04,"h":8.075,"l":8.04,"n":26,"o":8.04,"t":"2026-10-13T19:00:00Z","v":3014,"vw":8.04794},{"c":8.065,"h":8.08,"l":8.03,"n":128,"o":8.04,"t":"2026-10-13T19:15:00Z","v":10389,"vw":8.05321},{"c":8.07,"h":8.11,"l":8.02,"n":82,"o":8.02,"t":"2026-10-13T19:30:00Z","v":13340,"vw":8.083885},{"c":8.04,"h":8.12,"l":8.04,"n":291,"o":8.06,"t":"2026-10-13T19:45:00Z","v":30714,"vw":8.067616},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-13T20:00:00Z","v":3419,"vw":8.04},{"c":8.23,"h":8.24,"l":8.23,"n":3,"o":8.24,"t":"2026-10-13T22:00:00Z","v":2000,"vw":8.2395},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-10-13T22:15:00Z","v":225,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-13T23:45:00Z","v":400,"vw":8.24},{"c":7.9,"h":8.2,"l":7.9,"n":12,"o":8.2,"t":"2026-10-14T12:30:00Z","v":19105,"vw":8.049414},{"c":7.84,"h":8.31,"l":7.7,"n":88,"o":7.85,"t":"2026-10-14T13:30:00Z","v":19483,"vw":7.792403},{"c":7.95,"h":7.97,"l":7.755,"n":33,"o":7.93,"t":"2026-10-14T13:45:00Z","v":15757,"vw":7.848466},{"c":7.895,"h":8.03,"l":7.81,"n":36,"o":7.96,"t":"2026-10-14T14:00:00Z","v":3481,"vw":7.895935},{"c":7.85,"h":7.89,"l":7.8,"n":25,"o":7.8595,"t":"2026-10-14T14:15:00Z","v":1450,"vw":7.853038},{"c":7.85,"h":7.88,"l":7.8,"n":48,"o":7.825,"t":"2026-10-14T14:30:00Z","v":10296,"vw":7.840741},{"c":7.775,"h":7.84,"l":7.74,"n":66,"o":7.84,"t":"2026-10-14T14:45:00Z","v":5614,"vw":7.796096},{"c":7.66,"h":7.74,"l":7.59,"n":173,"o":7.74,"t":"2026-10-14T15:00:00Z","v":60158,"vw":7.634529},{"c":7.635,"h":7.68,"l":7.59,"n":40,"o":7.65,"t":"2026-10-14T15:15:00Z","v":8222,"vw":7.637357},{"c":7.53,"h":7.61,"l":7.4001,"n":174,"o":7.58,"t":"2026-10-14T15:30:00Z","v":19080,"vw":7.533581},{"c":7.435,"h":7.575,"l":7.4,"n":165,"o":7.575,"t":"2026-10-14T15:45:00Z","v":32835,"vw":7.418011},{"c":7.35,"h":7.45,"l":6.9,"n":550,"o":7.45,"t":"2026-10-14T16:00:00Z","v":69656,"vw":7.195731},{"c":7.25,"h":7.355,"l":7.21,"n":16,"o":7.21,"t":"2026-10-14T16:15:00Z","v":2633,"vw":7.251876},{"c":7.4,"h":7.4,"l":7.26,"n":11,"o":7.26,"t":"2026-10-14T16:30:00Z","v":1746,"vw":7.335353},{"c":7.22,"h":7.41,"l":7.22,"n":42,"o":7.4,"t":"2026-10-14T16:45:00Z","v":2935,"vw":7.31061},{"c":7.3,"h":7.37,"l":7.22,"n":145,"o":7.23,"t":"2026-10-14T17:00:00Z","v":16450,"vw":7.305376},{"c":7.295,"h":7.3,"l":7.21,"n":78,"o":7.3,"t":"2026-10-14T17:15:00Z","v":10878,"vw":7.231442},{"c":7.275,"h":7.275,"l":7.15,"n":93,"o":7.225,"t":"2026-10-14T17:30:00Z","v":14016,"vw":7.213784},{"c":7,"h":7.255,"l":6.96,"n":148,"o":7.195,"t":"2026-10-14T17:45:00Z","v":23139,"vw":7.059541},{"c":7.005,"h":7.2,"l":6.87,"n":680,"o":7,"t":"2026-10-14T18:00:00Z","v":118499,"vw":7.054266},{"c":6.94,"h":7.13,"l":6.935,"n":298,"o":7.075,"t":"2026-10-14T18:15:00Z","v":43658,"vw":7.025698},{"c":6.93,"h":7.035,"l":6.93,"n":135,"o":6.975,"t":"2026-10-14T18:30:00Z","v":12516,"vw":6.9956},{"c":6.825,"h":6.9736,"l":6.825,"n":242,"o":6.92,"t":"2026-10-14T18:45:00Z","v":48435,"vw":6.867168},{"c":6.84,"h":6.88,"l":6.78,"n":159,"o":6.825,"t":"2026-10-14T19:00:00Z","v":24821,"vw":6.825716},{"c":6.845,"h":6.99,"l":6.83,"n":206,"o":6.83,"t":"2026-10-14T19:15:00Z","v":29726,"vw":6.925961},{"c":6.74,"h":6.855,"l":6.7,"n":294,"o":6.845,"t":"2026-10-14T19:30:00Z","v":16885,"vw":6.758354},{"c":6.79,"h":6.83,"l":6.62,"n":926,"o":6.76,"t":"2026-10-14T19:45:00Z","v":83964,"vw":6.750101},{"c":6.9205,"h":6.9205,"l":6.79,"n":3,"o":6.79,"t":"2026-10-14T20:00:00Z","v":105301,"vw":6.910346},{"c":6.7,"h":6.9,"l":6.7,"n":5,"o":6.9,"t":"2026-10-15T11:15:00Z","v":11200,"vw":6.800811},{"c":7.08,"h":7.11,"l":6.8,"n":139,"o":6.8,"t":"2026-10-15T13:30:00Z","v":54578,"vw":6.899435},{"c":6.86,"h":7.045,"l":6.86,"n":45,"o":7.045,"t":"2026-10-15T13:45:00Z","v":15922,"vw":6.964579},{"c":7.08,"h":7.19,"l":6.88,"n":34,"o":6.915,"t":"2026-10-15T14:00:00Z","v":6787,"vw":7.024102},{"c":7.04,"h":7.1,"l":6.99,"n":80,"o":7.1,"t":"2026-10-15T14:15:00Z","v":14110,"vw":7.064292},{"c":7.18,"h":7.2,"l":6.99,"n":239,"o":7.035,"t":"2026-10-15T14:30:00Z","v":39554,"vw":7.117211},{"c":6.945,"h":7.2,"l":6.9,"n":67,"o":7.1175,"t":"2026-10-15T14:45:00Z","v":13287,"vw":7.059379},{"c":6.91,"h":6.945,"l":6.905,"n":24,"o":6.945,"t":"2026-10-15T15:00:00Z","v":1423,"vw":6.914529},{"c":7.12,"h":7.14,"l":6.97,"n":58,"o":6.98,"t":"2026-10-15T15:15:00Z","v":4198,"vw":7.089219},{"c":7.405,"h":7.405,"l":7.06,"n":96,"o":7.12,"t":"2026-10-15T15:30:00Z","v":12714,"vw":7.2846},{"c":7.33,"h":7.33,"l":7.28,"n":25,"o":7.33,"t":"2026-10-15T15:45:00Z","v":8499,"vw":7.328833},{"c":7.25,"h":7.33,"l":7.23,"n":39,"o":7.33,"t":"2026-10-15T16:00:00Z","v":4437,"vw":7.278858},{"c":7.23,"h":7.24,"l":7.215,"n":42,"o":7.23,"t":"2026-10-15T16:15:00Z","v":5945,"vw":7.227244},{"c":7.16,"h":7.23,"l":7.16,"n":47,"o":7.23,"t":"2026-10-15T16:30:00Z","v":5381,"vw":7.189694},{"c":7.16,"h":7.175,"l":7.16,"n":31,"o":7.16,"t":"2026-10-15T16:45:00Z","v":2874,"vw":7.160625},{"c":7.315,"h":7.32,"l":7.16,"n":101,"o":7.16,"t":"2026-10-15T17:00:00Z","v":7779,"vw":7.215079},{"c":7.475,"h":7.5,"l":7.25,"n":410,"o":7.25,"t":"2026-10-15T17:15:00Z","v":21497,"vw":7.345389},{"c":7.45,"h":7.59,"l":7.32,"n":311,"o":7.51,"t":"2026-10-15T17:30:00Z","v":32842,"vw":7.505746},{"c":7.355,"h":7.39,"l":7.295,"n":83,"o":7.35,"t":"2026-10-15T17:45:00Z","v":17786,"vw":7.34921},{"c":7.315,"h":7.355,"l":7.245,"n":179,"o":7.355,"t":"2026-10-15T18:00:00Z","v":12637,"vw":7.26582},{"c":7.31,"h":7.335,"l":7.24,"n":47,"o":7.3,"t":"2026-10-15T18:15:00Z","v":5885,"vw":7.296289},{"c":7.3,"h":7.3,"l":7.3,"n":12,"o":7.3,"t":"2026-10-15T18:30:00Z","v":995,"vw":7.3},{"c":7.33,"h":7.38,"l":7.3,"n":30,"o":7.3,"t":"2026-10-15T18:45:00Z","v":2167,"vw":7.333464},{"c":7.38,"h":7.38,"l":7.315,"n":61,"o":7.315,"t":"2026-10-15T19:00:00Z","v":3851,"vw":7.349008},{"c":7.36,"h":7.415,"l":7.19,"n":148,"o":7.39,"t":"2026-10-15T19:15:00Z","v":17624,"vw":7.289814},{"c":7.31,"h":7.4,"l":7.31,"n":52,"o":7.38,"t":"2026-10-15T19:30:00Z","v":3043,"vw":7.368217},{"c":7.38,"h":7.44,"l":7.3,"n":343,"o":7.38,"t":"2026-10-15T19:45:00Z","v":18725,"vw":7.391856},{"c":7.54,"h":7.54,"l":7.0585,"n":7,"o":7.4,"t":"2026-10-15T20:00:00Z","v":34706,"vw":7.138642},{"c":7.7,"h":7.71,"l":7.54,"n":15,"o":7.54,"t":"2026-10-15T20:45:00Z","v":2297,"vw":7.593021},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-16T13:15:00Z","v":100,"vw":7.42},{"c":7.33,"h":7.59,"l":7.29,"n":32,"o":7.44,"t":"2026-10-16T13:30:00Z","v":7610,"vw":7.398448},{"c":7.415,"h":7.47,"l":7.15,"n":28,"o":7.33,"t":"2026-10-16T13:45:00Z","v":6867,"vw":7.402353},{"c":7.6,"h":7.6,"l":7.34,"n":116,"o":7.35,"t":"2026-10-16T14:00:00Z","v":13822,"vw":7.513772},{"c":7.69,"h":7.7,"l":7.5001,"n":40,"o":7.51,"t":"2026-10-16T14:15:00Z","v":10613,"vw":7.607388},{"c":7.595,"h":7.7,"l":7.59,"n":120,"o":7.69,"t":"2026-10-16T14:30:00Z","v":19198,"vw":7.635115},{"c":7.4,"h":7.52,"l":7.4,"n":35,"o":7.51,"t":"2026-10-16T14:45:00Z","v":3170,"vw":7.492776},{"c":7.42,"h":7.49,"l":7.31,"n":147,"o":7.46,"t":"2026-10-16T15:00:00Z","v":32321,"vw":7.35227},{"c":7.48,"h":7.48,"l":7.355,"n":121,"o":7.39,"t":"2026-10-16T15:15:00Z","v":19941,"vw":7.424999},{"c":7.43,"h":7.43,"l":7.43,"n":13,"o":7.43,"t":"2026-10-16T15:30:00Z","v":1024,"vw":7.43},{"c":7.52,"h":7.52,"l":7.46,"n":27,"o":7.49,"t":"2026-10-16T15:45:00Z","v":6303,"vw":7.490517},{"c":7.57,"h":7.57,"l":7.47,"n":101,"o":7.48,"t":"2026-10-16T16:00:00Z","v":10968,"vw":7.508919},{"c":7.675,"h":7.79,"l":7.6287,"n":60,"o":7.6287,"t":"2026-10-16T16:15:00Z","v":18302,"vw":7.6802},{"c":7.63,"h":7.7675,"l":7.55,"n":31,"o":7.7675,"t":"2026-10-16T16:30:00Z","v":5539,"vw":7.628953},{"c":7.58,"h":7.65,"l":7.57,"n":159,"o":7.64,"t":"2026-10-16T16:45:00Z","v":19272,"vw":7.584344},{"c":7.505,"h":7.645,"l":7.405,"n":54,"o":7.645,"t":"2026-10-16T17:00:00Z","v":6243,"vw":7.538251},{"c":7.465,"h":7.52,"l":7.415,"n":55,"o":7.485,"t":"2026-10-16T17:15:00Z","v":4824,"vw":7.463289},{"c":7.5,"h":7.5827,"l":7.5,"n":39,"o":7.53,"t":"2026-10-16T17:30:00Z","v":8004,"vw":7.512199},{"c":7.4527,"h":7.54,"l":7.4527,"n":25,"o":7.5,"t":"2026-10-16T17:45:00Z","v":3308,"vw":7.497219},{"c":7.475,"h":7.52,"l":7.41,"n":64,"o":7.51,"t":"2026-10-16T18:00:00Z","v":8161,"vw":7.501624},{"c":7.405,"h":7.475,"l":7.4,"n":30,"o":7.475,"t":"2026-10-16T18:15:00Z","v":1533,"vw":7.459479},{"c":7.475,"h":7.475,"l":7.405,"n":47,"o":7.475,"t":"2026-10-16T18:30:00Z","v":2091,"vw":7.469904},{"c":7.4,"h":7.55,"l":7.4,"n":24,"o":7.475,"t":"2026-10-16T18:45:00Z","v":2052,"vw":7.49441},{"c":7.46,"h":7.53,"l":7.4,"n":69,"o":7.42,"t":"2026-10-16T19:00:00Z","v":5822,"vw":7.479559},{"c":7.35,"h":7.52,"l":7.21,"n":95,"o":7.46,"t":"2026-10-16T19:15:00Z","v":6539,"vw":7.430252},{"c":7.4999,"h":7.5,"l":7.23,"n":128,"o":7.49,"t":"2026-10-16T19:30:00Z","v":8358,"vw":7.435659},{"c":7.24,"h":7.47,"l":7.23,"n":318,"o":7.47,"t":"2026-10-16T19:45:00Z","v":25912,"vw":7.355706},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-16T20:00:00Z","v":8288,"vw":7.25},{"c":7.4,"h":7.4,"l":7.39,"n":4,"o":7.39,"t":"2026-10-16T20:30:00Z","v":1010,"vw":7.397327},{"c":7.65,"h":7.65,"l":7.39,"n":10,"o":7.45,"t":"2026-10-16T23:30:00Z","v":3138,"vw":7.606757},{"c":7.48,"h":7.6,"l":7.37,"n":52,"o":7.42,"t":"2026-10-19T13:30:00Z","v":10392,"vw":7.524172},{"c":7.555,"h":7.585,"l":7.31,"n":109,"o":7.41,"t":"2026-10-19T13:45:00Z","v":12867,"vw":7.392374},{"c":7.61,"h":7.61,"l":7.37,"n":50,"o":7.5,"t":"2026-10-19T14:00:00Z","v":9149,"vw":7.446268},{"c":7.6,"h":7.69,"l":7.31,"n":134,"o":7.31,"t":"2026-10-19T14:15:00Z","v":24192,"vw":7.522829},{"c":7.515,"h":7.58,"l":7.5,"n":43,"o":7.55,"t":"2026-10-19T14:30:00Z","v":19207,"vw":7.552533},{"c":7.5,"h":7.55,"l":7.46,"n":27,"o":7.51,"t":"2026-10-19T14:45:00Z","v":7808,"vw":7.512603},{"c":7.535,"h":7.57,"l":7.51,"n":44,"o":7.525,"t":"2026-10-19T15:00:00Z","v":6912,"vw":7.527399},{"c":7.575,"h":7.59,"l":7.535,"n":13,"o":7.535,"t":"2026-10-19T15:15:00Z","v":812,"vw":7.559167},{"c":7.575,"h":7.591,"l":7.575,"n":7,"o":7.575,"t":"2026-10-19T15:30:00Z","v":2000,"vw":7.586136},{"c":7.59,"h":7.6,"l":7.57,"n":102,"o":7.57,"t":"2026-10-19T15:45:00Z","v":8607,"vw":7.572905},{"c":7.59,"h":7.59,"l":7.5536,"n":10,"o":7.59,"t":"2026-10-19T16:00:00Z","v":2255,"vw":7.573116},{"c":7.62,"h":7.6263,"l":7.55,"n":16,"o":7.55,"t":"2026-10-19T16:15:00Z","v":2187,"vw":7.612826},{"c":7.69,"h":7.7,"l":7.59,"n":78,"o":7.61,"t":"2026-10-19T16:30:00Z","v":6688,"vw":7.629746},{"c":7.702,"h":7.74,"l":7.67,"n":145,"o":7.69,"t":"2026-10-19T16:45:00Z","v":13242,"vw":7.694386},{"c":7.5276,"h":7.71,"l":7.5276,"n":68,"o":7.69,"t":"2026-10-19T17:00:00Z","v":6583,"vw":7.63253},{"c":7.6,"h":7.6,"l":7.595,"n":13,"o":7.595,"t":"2026-10-19T17:15:00Z","v":1428,"vw":7.598214},{"c":7.63,"h":7.63,"l":7.6,"n":29,"o":7.6,"t":"2026-10-19T17:30:00Z","v":2429,"vw":7.601429},{"c":7.7001,"h":7.82,"l":7.65,"n":97,"o":7.65,"t":"2026-10-19T17:45:00Z","v":13149,"vw":7.73216},{"c":7.83,"h":7.84,"l":7.7914,"n":56,"o":7.8,"t":"2026-10-19T18:00:00Z","v":7173,"vw":7.823721},{"c":7.86,"h":7.9,"l":7.835,"n":171,"o":7.835,"t":"2026-10-19T18:15:00Z","v":20491,"vw":7.87638},{"c":7.825,"h":7.845,"l":7.81,"n":54,"o":7.84,"t":"2026-10-19T18:30:00Z","v":5005,"vw":7.835541},{"c":7.87,"h":7.87,"l":7.825,"n":30,"o":7.845,"t":"2026-10-19T18:45:00Z","v":3648,"vw":7.841548},{"c":7.895,"h":7.895,"l":7.8,"n":75,"o":7.83,"t":"2026-10-19T19:00:00Z","v":11909,"vw":7.849432},{"c":7.91,"h":7.92,"l":7.87,"n":55,"o":7.905,"t":"2026-10-19T19:15:00Z","v":3135,"vw":7.905645},{"c":7.905,"h":7.93,"l":7.9,"n":74,"o":7.92,"t":"2026-10-19T19:30:00Z","v":7638,"vw":7.922192},{"c":7.775,"h":7.9259,"l":7.7,"n":306,"o":7.915,"t":"2026-10-19T19:45:00Z","v":30389,"vw":7.856225},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-19T20:00:00Z","v":1576,"vw":7.85},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-20T11:00:00Z","v":1000,"vw":8.1},{"c":8.106,"h":8.21,"l":8.1,"n":12,"o":8.21,"t":"2026-10-20T11:30:00Z","v":5900,"vw":8.107969},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-20T11:45:00Z","v":150,"vw":8.27},{"c":8.15,"h":8.172,"l":8.15,"n":9,"o":8.15,"t":"2026-10-20T12:00:00Z","v":1920,"vw":8.157189},{"c":8,"h":8.21,"l":7.8456,"n":182,"o":8.21,"t":"2026-10-20T13:30:00Z","v":45230,"vw":7.999586},{"c":7.97,"h":8,"l":7.81,"n":63,"o":8,"t":"2026-10-20T13:45:00Z","v":8727,"vw":7.908974},{"c":8.02,"h":8.055,"l":7.895,"n":25,"o":7.95,"t":"2026-10-20T14:00:00Z","v":2467,"vw":7.959538},{"c":8.02,"h":8.04,"l":7.84,"n":45,"o":8,"t":"2026-10-20T14:15:00Z","v":10763,"vw":7.968474},{"c":8.04,"h":8.14,"l":8.035,"n":54,"o":8.14,"t":"2026-10-20T14:45:00Z","v":11277,"vw":8.07315},{"c":8.02,"h":8.04,"l":7.97,"n":52,"o":8.04,"t":"2026-10-20T15:00:00Z","v":9890,"vw":7.988696},{"c":8.015,"h":8.03,"l":7.97,"n":57,"o":7.975,"t":"2026-10-20T15:15:00Z","v":4707,"vw":7.983061},{"c":8.1,"h":8.12,"l":8.03,"n":40,"o":8.03,"t":"2026-10-20T15:30:00Z","v":3595,"vw":8.077976},{"c":8.0893,"h":8.0893,"l":8.0893,"n":2,"o":8.0893,"t":"2026-10-20T15:45:00Z","v":170,"vw":8.0893},{"c":8.1,"h":8.1,"l":8.06,"n":9,"o":8.09,"t":"2026-10-20T16:00:00Z","v":753,"vw":8.080329},{"c":8.175,"h":8.19,"l":8.05,"n":128,"o":8.06,"t":"2026-10-20T16:15:00Z","v":12914,"vw":8.111961},{"c":8.185,"h":8.2,"l":8.15,"n":54,"o":8.175,"t":"2026-10-20T16:30:00Z","v":1430,"vw":8.181111},{"c":8.125,"h":8.16,"l":8.125,"n":21,"o":8.16,"t":"2026-10-20T16:45:00Z","v":2261,"vw":8.150643},{"c":8.07,"h":8.082,"l":8.04,"n":73,"o":8.05,"t":"2026-10-20T17:00:00Z","v":8345,"vw":8.056639},{"c":8.11,"h":8.11,"l":8.06,"n":38,"o":8.06,"t":"2026-10-20T17:15:00Z","v":4841,"vw":8.095778},{"c":8.06,"h":8.11,"l":8.05,"n":19,"o":8.0917,"t":"2026-10-20T17:30:00Z","v":4253,"vw":8.091051},{"c":8.0475,"h":8.0475,"l":7.99,"n":5,"o":8.045,"t":"2026-10-20T17:45:00Z","v":1848,"vw":8.000445},{"c":8.04,"h":8.045,"l":8.04,"n":27,"o":8.04,"t":"2026-10-20T18:00:00Z","v":1918,"vw":8.040526},{"c":8.04,"h":8.04,"l":8.04,"n":4,"o":8.04,"t":"2026-10-20T18:15:00Z","v":256,"vw":8.04},{"c":7.95,"h":7.985,"l":7.95,"n":13,"o":7.985,"t":"2026-10-20T18:30:00Z","v":1245,"vw":7.972687},{"c":7.925,"h":7.97,"l":7.925,"n":17,"o":7.97,"t":"2026-10-20T18:45:00Z","v":890,"vw":7.943627},{"c":7.925,"h":7.925,"l":7.925,"n":1,"o":7.925,"t":"2026-10-20T19:00:00Z","v":200,"vw":7.925},{"c":7.97,"h":7.99,"l":7.925,"n":37,"o":7.925,"t":"2026-10-20T19:15:00Z","v":1636,"vw":7.964585},{"c":7.97,"h":7.97,"l":7.97,"n":8,"o":7.97,"t":"2026-10-20T19:30:00Z","v":672,"vw":7.97},{"c":7.96,"h":8.045,"l":7.92,"n":181,"o":7.96,"t":"2026-10-20T19:45:00Z","v":8323,"vw":7.985675},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-20T20:00:00Z","v":5049,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-20T21:00:00Z","v":1750,"vw":7.88},{"c":8.08,"h":8.16,"l":8.0401,"n":103,"o":8.11,"t":"2026-10-21T13:30:00Z","v":12954,"vw":8.095105},{"c":8.1158,"h":8.12,"l":8.05,"n":49,"o":8.1,"t":"2026-10-21T13:45:00Z","v":4738,"vw":8.092218},{"c":8.08,"h":8.169,"l":8.075,"n":15,"o":8.075,"t":"2026-10-21T14:00:00Z","v":2869,"vw":8.09297},{"c":8.3,"h":8.35,"l":8.11,"n":135,"o":8.13,"t":"2026-10-21T14:15:00Z","v":27542,"vw":8.23501},{"c":8.26,"h":8.35,"l":8.26,"n":23,"o":8.29,"t":"2026-10-21T14:30:00Z","v":3079,"vw":8.304146},{"c":8.295,"h":8.3599,"l":8.24,"n":43,"o":8.26,"t":"2026-10-21T14:45:00Z","v":5231,"vw":8.286879},{"c":8.23,"h":8.33,"l":8.23,"n":46,"o":8.295,"t":"2026-10-21T15:00:00Z","v":6267,"vw":8.276799},{"c":8.27,"h":8.27,"l":8.22,"n":7,"o":8.23,"t":"2026-10-21T15:15:00Z","v":3259,"vw":8.231268},{"c":8.24,"h":8.25,"l":8.24,"n":4,"o":8.25,"t":"2026-10-21T15:30:00Z","v":339,"vw":8.243333},{"c":8.171,"h":8.2692,"l":8.171,"n":15,"o":8.2692,"t":"2026-10-21T15:45:00Z","v":8599,"vw":8.214468},{"c":8.2,"h":8.2591,"l":8.2,"n":2,"o":8.2591,"t":"2026-10-21T16:00:00Z","v":245,"vw":8.234978},{"c":8.225,"h":8.28,"l":8.19,"n":86,"o":8.21,"t":"2026-10-21T16:15:00Z","v":8887,"vw":8.240274},{"c":8.275,"h":8.34,"l":8.22,"n":75,"o":8.2351,"t":"2026-10-21T16:30:00Z","v":9337,"vw":8.277829},{"c":8.32,"h":8.35,"l":8.275,"n":51,"o":8.275,"t":"2026-10-21T16:45:00Z","v":4842,"vw":8.335252},{"c":8.34,"h":8.35,"l":8.32,"n":83,"o":8.35,"t":"2026-10-21T17:00:00Z","v":9590,"vw":8.341283},{"c":8.31,"h":8.38,"l":8.31,"n":42,"o":8.345,"t":"2026-10-21T17:15:00Z","v":4407,"vw":8.351374},{"c":8.37,"h":8.37,"l":8.32,"n":11,"o":8.32,"t":"2026-10-21T17:30:00Z","v":1803,"vw":8.325294},{"c":8.38,"h":8.38,"l":8.37,"n":13,"o":8.37,"t":"2026-10-21T17:45:00Z","v":1082,"vw":8.374274},{"c":8.26,"h":8.38,"l":8.26,"n":42,"o":8.38,"t":"2026-10-21T18:00:00Z","v":1430,"vw":8.334222},{"c":8.235,"h":8.27,"l":8.22,"n":18,"o":8.22,"t":"2026-10-21T18:15:00Z","v":1028,"vw":8.234002},{"c":8.27,"h":8.27,"l":8.235,"n":33,"o":8.235,"t":"2026-10-21T18:30:00Z","v":2681,"vw":8.257666},{"c":8.26,"h":8.27,"l":8.24,"n":16,"o":8.27,"t":"2026-10-21T18:45:00Z","v":1173,"vw":8.254034},{"c":8.18,"h":8.235,"l":8.17,"n":76,"o":8.235,"t":"2026-10-21T19:00:00Z","v":9563,"vw":8.202433},{"c":8.22,"h":8.24,"l":8.205,"n":35,"o":8.21,"t":"2026-10-21T19:15:00Z","v":2206,"vw":8.224069},{"c":8.24,"h":8.27,"l":8.24,"n":34,"o":8.24,"t":"2026-10-21T19:30:00Z","v":3295,"vw":8.2461},{"c":8.18,"h":8.28,"l":8.175,"n":240,"o":8.27,"t":"2026-10-21T19:45:00Z","v":20125,"vw":8.228709},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-21T20:00:00Z","v":5053,"vw":8.18},{"c":8.045,"h":8.19,"l":7.25,"n":28,"o":8.04,"t":"2026-10-22T13:30:00Z","v":6077,"vw":7.904257},{"c":8.045,"h":8.045,"l":8.045,"n":1,"o":8.045,"t":"2026-10-22T13:45:00Z","v":100,"vw":8.045},{"c":8.08,"h":8.18,"l":8.0538,"n":18,"o":8.0538,"t":"2026-10-22T14:15:00Z","v":4229,"vw":8.088682},{"c":8.08,"h":8.14,"l":8.08,"n":5,"o":8.14,"t":"2026-10-22T14:30:00Z","v":249,"vw":8.106803},{"c":8.13,"h":8.28,"l":8.12,"n":159,"o":8.16,"t":"2026-10-22T15:00:00Z","v":18367,"vw":8.227193},{"c":8.19,"h":8.19,"l":8.1,"n":8,"o":8.14,"t":"2026-10-22T15:15:00Z","v":1865,"vw":8.137143},{"c":8.2899,"h":8.2899,"l":8.12,"n":9,"o":8.12,"t":"2026-10-22T15:30:00Z","v":479,"vw":8.199975},{"c":8.21,"h":8.21,"l":8.14,"n":6,"o":8.14,"t":"2026-10-22T15:45:00Z","v":916,"vw":8.202117},{"c":8.265,"h":8.33,"l":8.21,"n":32,"o":8.21,"t":"2026-10-22T16:00:00Z","v":2407,"vw":8.238954},{"c":8.245,"h":8.2475,"l":8.245,"n":9,"o":8.245,"t":"2026-10-22T16:30:00Z","v":706,"vw":8.245714},{"c":8.245,"h":8.35,"l":8.14,"n":41,"o":8.33,"t":"2026-10-22T16:45:00Z","v":4603,"vw":8.243009},{"c":8.245,"h":8.36,"l":8.245,"n":44,"o":8.245,"t":"2026-10-22T17:00:00Z","v":4960,"vw":8.286736},{"c":8.245,"h":8.36,"l":8.2,"n":82,"o":8.35,"t":"2026-10-22T17:15:00Z","v":17460,"vw":8.26048},{"c":8.2,"h":8.35,"l":8.185,"n":21,"o":8.3,"t":"2026-10-22T17:30:00Z","v":2967,"vw":8.266305},{"c":8.255,"h":8.295,"l":8.23,"n":19,"o":8.23,"t":"2026-10-22T17:45:00Z","v":1706,"vw":8.257057},{"c":8.035,"h":8.255,"l":8.01,"n":68,"o":8.255,"t":"2026-10-22T18:00:00Z","v":9035,"vw":8.145814},{"c":8.11,"h":8.12,"l":8.1,"n":7,"o":8.1,"t":"2026-10-22T18:15:00Z","v":1368,"vw":8.11},{"c":7.965,"h":8.02,"l":7.965,"n":33,"o":8.02,"t":"2026-10-22T18:30:00Z","v":5847,"vw":7.995567},{"c":8.1,"h":8.13,"l":8.02,"n":79,"o":8.02,"t":"2026-10-22T18:45:00Z","v":10165,"vw":8.088829},{"c":8.08,"h":8.09,"l":8.005,"n":34,"o":8.01,"t":"2026-10-22T19:00:00Z","v":1459,"vw":8.063846},{"c":8.1,"h":8.1,"l":8.005,"n":76,"o":8.08,"t":"2026-10-22T19:15:00Z","v":5495,"vw":8.090067},{"c":8.09,"h":8.105,"l":8.035,"n":65,"o":8.105,"t":"2026-10-22T19:30:00Z","v":6803,"vw":8.092785},{"c":8.08,"h":8.1,"l":8,"n":224,"o":8.09,"t":"2026-10-22T19:45:00Z","v":14648,"vw":8.052795},{"c":8.07,"h":8.07,"l":8.07,"n":2,"o":8.07,"t":"2026-10-22T20:00:00Z","v":2448,"vw":8.07},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-22T20:15:00Z","v":200,"vw":8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5560757683959658,"strike":14.599458797171673,"iv":2.155106620153589,"gamma":0.0648459296333066,"theta":-0.026623986386437166,"vega":0.007103347250018257,"rho":0.0011396616019804387,"breakevenPct":89.44418206959548},{"delta":0.3,"premium":0.7106067505263345,"strike":13.495666067669038,"iv":2.1853430227379445,"gamma":0.06960260142302423,"theta":-0.02942484123087856,"vega":0.00773486640038188,"rho":0.001334370370810247,"breakevenPct":77.57841022744216},{"delta":0.35,"premium":0.8258757403678042,"strike":12.097929006130071,"iv":2.0951114793409995,"gamma":0.08027679272771653,"theta":-0.030375792459638503,"vega":0.008344005271271354,"rho":0.0015592983391073836,"breakevenPct":61.54755933122343},{"delta":0.4,"premium":1.0106845445582044,"strike":12.58903787131837,"iv":2.177493430462244,"gamma":0.09951586501921302,"theta":-0.03307501349254349,"vega":0.008625293104528201,"rho":0.0017274311488421088,"breakevenPct":69.99653019845718},{"delta":0.45,"premium":1.6462031781541144,"strike":17.885026484617622,"iv":3.600180310518031,"gamma":0.07073774616269894,"theta":-0.055412455832695655,"vega":0.008779269311457259,"rho":0.0015452405753813491,"breakevenPct":144.1403707846467},{"delta":0.5,"premium":2.2817218117500246,"strike":23.181015097916873,"iv":5.022867190573818,"gamma":0.04195962730618487,"theta":-0.07774989817284783,"vega":0.008933245518386316,"rho":0.0013630500019205893,"breakevenPct":218.28421137083623},{"delta":0.55,"premium":2.457419829428439,"strike":16.759475294407636,"iv":4.603868927746784,"gamma":0.04013930440560851,"theta":-0.07113781196855876,"vega":0.008894381429352087,"rho":0.001541074803464084,"breakevenPct":140.21118904795094},{"delta":0.6,"premium":2.200955557064066,"strike":12.299227079375061,"iv":3.3111574981963114,"gamma":0.06184484178248299,"theta":-0.05031034955595823,"vega":0.008608070528893471,"rho":0.0020608693314707223,"breakevenPct":81.25228295548911},{"delta":0.65,"premium":1.9444912846996925,"strike":7.838978864342479,"iv":2.0184460686458365,"gamma":0.08355037915935752,"theta":-0.02948288714335765,"vega":0.008321759628434854,"rho":0.002580663859477361,"breakevenPct":22.293376863027135},{"delta":0.7,"premium":2.137040883052722,"strike":7.067263503974036,"iv":1.827323834876383,"gamma":0.07864942220555333,"theta":-0.024536441540833717,"vega":0.007439397239313491,"rho":0.002746677732016454,"breakevenPct":15.05380483783449},{"delta":0.75,"premium":2.366522358218006,"strike":6.598933962820395,"iv":1.7268085046560182,"gamma":0.0715600522981435,"theta":-0.02089622675818621,"vega":0.0065080089701722455,"rho":0.0028835927627638438,"breakevenPct":12.068204012980026},{"delta":0.8,"premium":2.5960038333832904,"strike":6.130604421666754,"iv":1.6262931744356535,"gamma":0.06447068239073366,"theta":-0.017256011975538704,"vega":0.005576620701031,"rho":0.0030205077935112333,"breakevenPct":9.08260318812556},{"delta":0.85,"premium":2.8254853085485743,"strike":5.662274880513113,"iv":1.5257778442152887,"gamma":0.057381312483323836,"theta":-0.013615797192891205,"vega":0.004645232431889756,"rho":0.003157422824258623,"breakevenPct":6.0970023632711},{"delta":0.9,"premium":3.0549667837138585,"strike":5.1939453393594714,"iv":1.4252625139949238,"gamma":0.050291942575914,"theta":-0.009975582410243697,"vega":0.003713844162748509,"rho":0.0032943378550060127,"breakevenPct":3.1114015384166365}],"put":[{"delta":0.1,"premium":0.43885490812574246,"strike":5.352973862630981,"iv":1.5639822567917694,"gamma":0.045548417006297894,"theta":-0.011685618797907537,"vega":0.003634770160874711,"rho":-0.000996270984374047,"breakevenPct":38.573513068684505},{"delta":0.15,"premium":0.9648405629841369,"strike":5.900875586441809,"iv":2.0027860460228726,"gamma":0.045840584677202936,"theta":-0.019813295796285775,"vega":0.00469449108159177,"rho":-0.001734390065380747,"breakevenPct":38.29956220677909},{"delta":0.2,"premium":1.490826217842532,"strike":6.448777310252638,"iv":2.441589835253976,"gamma":0.04613275234810797,"theta":-0.027940972794664024,"vega":0.00575421200230883,"rho":-0.0024725091463874476,"breakevenPct":38.02561134487368},{"delta":0.25,"premium":2.0168118727009263,"strike":6.996679034063465,"iv":2.8803936244850794,"gamma":0.04642492001901301,"theta":-0.036068649793042265,"vega":0.006813932923025888,"rho":-0.003210628227394148,"breakevenPct":37.75166048296827},{"delta":0.3,"premium":2.5032643859881984,"strike":7.532643859881985,"iv":3.2612057178426506,"gamma":0.04749513556330023,"theta":-0.043262953436729215,"vega":0.007799344177123751,"rho":-0.003917309450560485,"breakevenPct":37.132756576327665},{"delta":0.35,"premium":2.543383998022638,"strike":7.933839980226378,"iv":2.9872860889251465,"gamma":0.05734958506520262,"theta":-0.0399193837722204,"vega":0.007945792278404442,"rho":-0.004269054290191006,"breakevenPct":32.61930022245325},{"delta":0.4,"premium":2.583503610057077,"strike":8.33503610057077,"iv":2.7133664600076424,"gamma":0.06720403456710503,"theta":-0.03657581410771158,"vega":0.008092240379685133,"rho":-0.004620799129821528,"breakevenPct":28.10584386857883},{"delta":0.45,"premium":2.623623222091516,"strike":8.736232220915163,"iv":2.4394468310901383,"gamma":0.07705848406900744,"theta":-0.03323224444320277,"vega":0.008238688480965824,"rho":-0.004972543969452049,"breakevenPct":23.592387514704413},{"delta":0.5,"premium":2.6637428341259555,"strike":9.137428341259556,"iv":2.165527202172634,"gamma":0.08691293357090983,"theta":-0.029888674778693954,"vega":0.008385136582246515,"rho":-0.005324288809082571,"breakevenPct":19.078931160829995},{"delta":0.55,"premium":2.703862446160395,"strike":9.538624461603948,"iv":1.8916075732551296,"gamma":0.09676738307281224,"theta":-0.026545105114185136,"vega":0.008531584683527205,"rho":-0.005676033648713092,"breakevenPct":14.565474806955578},{"delta":0.6,"premium":2.743982058194834,"strike":9.939820581948341,"iv":1.617687944337626,"gamma":0.10662183257471464,"theta":-0.023201535449676326,"vega":0.008678032784807896,"rho":-0.006027778488343613,"breakevenPct":10.052018453081168},{"delta":0.65,"premium":3.1275017506093383,"strike":10.483976603345306,"iv":1.5389145847304408,"gamma":0.10307684190851303,"theta":-0.020698200394575622,"vega":0.008132102087896262,"rho":-0.006652355609874629,"breakevenPct":8.04406434080041},{"delta":0.7,"premium":3.5716214572085594,"strike":11.053360842575076,"iv":1.4945788020603712,"gamma":0.09716724415382247,"theta":-0.018343142035252825,"vega":0.007463986897185982,"rho":-0.0073250796046822,"breakevenPct":6.4782576829185405},{"delta":0.75,"premium":4.015741163807782,"strike":11.622745081804847,"iv":1.4502430193903018,"gamma":0.0912576463991319,"theta":-0.015988083675930024,"vega":0.006795871706475702,"rho":-0.007997803599489773,"breakevenPct":4.912451025036669},{"delta":0.8,"premium":4.459860870407004,"strike":12.19212932103462,"iv":1.4059072367202319,"gamma":0.08534804864444134,"theta":-0.01363302531660722,"vega":0.006127756515765421,"rho":-0.008670527594297345,"breakevenPct":3.346644367154796},{"delta":0.85,"premium":5.301405120363985,"strike":13.139792681238282,"iv":1.387343648718878,"gamma":0.07352469799918925,"theta":-0.010882225105348635,"vega":0.005174189905571426,"rho":-0.009658531984297827,"breakevenPct":2.0201554890712896},{"delta":0.9,"premium":6.610823249890954,"strike":14.532790691373355,"iv":1.3991207553379623,"gamma":0.054739294924189455,"theta":-0.007665531987705722,"vega":0.0038845714201353426,"rho":-0.011017704849211735,"breakevenPct":0.9754069814699822}]},"raw":{"call":[{"delta":0.25,"premium":0.5560757683959658,"strike":14.599458797171673,"iv":2.155106620153589,"gamma":0.0648459296333066,"theta":-0.026623986386437166,"vega":0.007103347250018257,"rho":0.0011396616019804387,"breakevenPct":89.44418206959548},{"delta":0.3,"premium":0.7106067505263345,"strike":13.495666067669038,"iv":2.1853430227379445,"gamma":0.06960260142302423,"theta":-0.02942484123087856,"vega":0.00773486640038188,"rho":0.001334370370810247,"breakevenPct":77.57841022744216},{"delta":0.35,"premium":0.8258757403678042,"strike":12.097929006130071,"iv":2.0951114793409995,"gamma":0.08027679272771653,"theta":-0.030375792459638503,"vega":0.008344005271271354,"rho":0.0015592983391073836,"breakevenPct":61.54755933122343},{"delta":0.4,"premium":1.0106845445582044,"strike":12.58903787131837,"iv":2.177493430462244,"gamma":0.09951586501921302,"theta":-0.03307501349254349,"vega":0.008625293104528201,"rho":0.0017274311488421088,"breakevenPct":69.99653019845718},{"delta":0.45,"premium":1.6462031781541144,"strike":17.885026484617622,"iv":3.600180310518031,"gamma":0.07073774616269894,"theta":-0.055412455832695655,"vega":0.008779269311457259,"rho":0.0015452405753813491,"breakevenPct":144.1403707846467},{"delta":0.5,"premium":2.2817218117500246,"strike":23.181015097916873,"iv":5.022867190573818,"gamma":0.04195962730618487,"theta":-0.07774989817284783,"vega":0.008933245518386316,"rho":0.0013630500019205893,"breakevenPct":218.28421137083623},{"delta":0.55,"premium":2.457419829428439,"strike":16.759475294407636,"iv":4.603868927746784,"gamma":0.04013930440560851,"theta":-0.07113781196855876,"vega":0.008894381429352087,"rho":0.001541074803464084,"breakevenPct":140.21118904795094},{"delta":0.6,"premium":2.200955557064066,"strike":12.299227079375061,"iv":3.3111574981963114,"gamma":0.06184484178248299,"theta":-0.05031034955595823,"vega":0.008608070528893471,"rho":0.0020608693314707223,"breakevenPct":81.25228295548911},{"delta":0.65,"premium":1.9444912846996925,"strike":7.838978864342479,"iv":2.0184460686458365,"gamma":0.08355037915935752,"theta":-0.02948288714335765,"vega":0.008321759628434854,"rho":0.002580663859477361,"breakevenPct":22.293376863027135},{"delta":0.7,"premium":2.137040883052722,"strike":7.067263503974036,"iv":1.827323834876383,"gamma":0.07864942220555333,"theta":-0.024536441540833717,"vega":0.007439397239313491,"rho":0.002746677732016454,"breakevenPct":15.05380483783449},{"delta":0.75,"premium":2.366522358218006,"strike":6.598933962820395,"iv":1.7268085046560182,"gamma":0.0715600522981435,"theta":-0.02089622675818621,"vega":0.0065080089701722455,"rho":0.0028835927627638438,"breakevenPct":12.068204012980026},{"delta":0.8,"premium":2.5960038333832904,"strike":6.130604421666754,"iv":1.6262931744356535,"gamma":0.06447068239073366,"theta":-0.017256011975538704,"vega":0.005576620701031,"rho":0.0030205077935112333,"breakevenPct":9.08260318812556},{"delta":0.85,"premium":2.8254853085485743,"strike":5.662274880513113,"iv":1.5257778442152887,"gamma":0.057381312483323836,"theta":-0.013615797192891205,"vega":0.004645232431889756,"rho":0.003157422824258623,"breakevenPct":6.0970023632711},{"delta":0.9,"premium":3.0549667837138585,"strike":5.1939453393594714,"iv":1.4252625139949238,"gamma":0.050291942575914,"theta":-0.009975582410243697,"vega":0.003713844162748509,"rho":0.0032943378550060127,"breakevenPct":3.1114015384166365}],"put":[{"delta":0.1,"premium":0.43885490812574246,"strike":5.352973862630981,"iv":1.5639822567917694,"gamma":0.045548417006297894,"theta":-0.011685618797907537,"vega":0.003634770160874711,"rho":-0.000996270984374047,"breakevenPct":38.573513068684505},{"delta":0.15,"premium":0.9648405629841369,"strike":5.900875586441809,"iv":2.0027860460228726,"gamma":0.045840584677202936,"theta":-0.019813295796285775,"vega":0.00469449108159177,"rho":-0.001734390065380747,"breakevenPct":38.29956220677909},{"delta":0.2,"premium":1.490826217842532,"strike":6.448777310252638,"iv":2.441589835253976,"gamma":0.04613275234810797,"theta":-0.027940972794664024,"vega":0.00575421200230883,"rho":-0.0024725091463874476,"breakevenPct":38.02561134487368},{"delta":0.25,"premium":2.0168118727009263,"strike":6.996679034063465,"iv":2.8803936244850794,"gamma":0.04642492001901301,"theta":-0.036068649793042265,"vega":0.006813932923025888,"rho":-0.003210628227394148,"breakevenPct":37.75166048296827},{"delta":0.3,"premium":2.5032643859881984,"strike":7.532643859881985,"iv":3.2612057178426506,"gamma":0.04749513556330023,"theta":-0.043262953436729215,"vega":0.007799344177123751,"rho":-0.003917309450560485,"breakevenPct":37.132756576327665},{"delta":0.35,"premium":2.543383998022638,"strike":7.933839980226378,"iv":2.9872860889251465,"gamma":0.05734958506520262,"theta":-0.0399193837722204,"vega":0.007945792278404442,"rho":-0.004269054290191006,"breakevenPct":32.61930022245325},{"delta":0.4,"premium":2.583503610057077,"strike":8.33503610057077,"iv":2.7133664600076424,"gamma":0.06720403456710503,"theta":-0.03657581410771158,"vega":0.008092240379685133,"rho":-0.004620799129821528,"breakevenPct":28.10584386857883},{"delta":0.45,"premium":2.623623222091516,"strike":8.736232220915163,"iv":2.4394468310901383,"gamma":0.07705848406900744,"theta":-0.03323224444320277,"vega":0.008238688480965824,"rho":-0.004972543969452049,"breakevenPct":23.592387514704413},{"delta":0.5,"premium":2.6637428341259555,"strike":9.137428341259556,"iv":2.165527202172634,"gamma":0.08691293357090983,"theta":-0.029888674778693954,"vega":0.008385136582246515,"rho":-0.005324288809082571,"breakevenPct":19.078931160829995},{"delta":0.55,"premium":2.703862446160395,"strike":9.538624461603948,"iv":1.8916075732551296,"gamma":0.09676738307281224,"theta":-0.026545105114185136,"vega":0.008531584683527205,"rho":-0.005676033648713092,"breakevenPct":14.565474806955578},{"delta":0.6,"premium":2.743982058194834,"strike":9.939820581948341,"iv":1.617687944337626,"gamma":0.10662183257471464,"theta":-0.023201535449676326,"vega":0.008678032784807896,"rho":-0.006027778488343613,"breakevenPct":10.052018453081168},{"delta":0.65,"premium":3.1275017506093383,"strike":10.483976603345306,"iv":1.5389145847304408,"gamma":0.10307684190851303,"theta":-0.020698200394575622,"vega":0.008132102087896262,"rho":-0.006652355609874629,"breakevenPct":8.04406434080041},{"delta":0.7,"premium":3.5716214572085594,"strike":11.053360842575076,"iv":1.4945788020603712,"gamma":0.09716724415382247,"theta":-0.018343142035252825,"vega":0.007463986897185982,"rho":-0.0073250796046822,"breakevenPct":6.4782576829185405},{"delta":0.75,"premium":4.015741163807782,"strike":11.622745081804847,"iv":1.4502430193903018,"gamma":0.0912576463991319,"theta":-0.015988083675930024,"vega":0.006795871706475702,"rho":-0.007997803599489773,"breakevenPct":4.912451025036669},{"delta":0.8,"premium":4.459860870407004,"strike":12.19212932103462,"iv":1.4059072367202319,"gamma":0.08534804864444134,"theta":-0.01363302531660722,"vega":0.006127756515765421,"rho":-0.008670527594297345,"breakevenPct":3.346644367154796},{"delta":0.85,"premium":5.301405120363985,"strike":13.139792681238282,"iv":1.387343648718878,"gamma":0.07352469799918925,"theta":-0.010882225105348635,"vega":0.005174189905571426,"rho":-0.009658531984297827,"breakevenPct":2.0201554890712896},{"delta":0.9,"premium":6.610823249890954,"strike":14.532790691373355,"iv":1.3991207553379623,"gamma":0.054739294924189455,"theta":-0.007665531987705722,"vega":0.0038845714201353426,"rho":-0.011017704849211735,"breakevenPct":0.9754069814699822}]}},"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"}}