{"symbol":"MOVE","url":"https://intraalpha.com/companies/MOVE","capturedAt":"2026-10-22T17:36:06.662Z","state":"ready","quote":{"symbol":"MOVE","last_price":7.79,"prev_close":8.45,"regular_close":7.79,"change":-0.66,"change_pct":-7.8107,"regular_change":-0.66,"regular_change_pct":-7.8107,"extended_change":0,"extended_change_pct":0,"bid":7.71,"ask":7.87,"bid_size":200,"ask_size":100,"volume":36720,"vwap":7.882629,"open":8.26,"high":8.315,"low":7.56,"close":7.79,"trade_count":843,"last_trade_at":"2026-10-22T17:18:25.88714661Z","last_quote_at":"2026-10-22T17:33:26.78421285Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:36:04.582872024-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MOVE","fetched_at":"2026-10-22T17:36:06.117128+00:00","name":"Movano Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Movano Inc., a technology company, develops a smart wearable continuous glucose monitoring device. The company is headquartered in Pleasanton, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":269456000,"ebitda":-12485000,"pe_ratio":null,"peg_ratio":null,"book_value":-1.884,"dividend_per_share":null,"dividend_yield":null,"eps":-18.38,"revenue_ttm":11105000,"gross_profit_ttm":7754000,"profit_margin":-1.7,"operating_margin_ttm":-4.003,"return_on_assets_ttm":-0.135,"return_on_equity_ttm":-0.665,"quarterly_earnings_growth":0,"quarterly_revenue_growth":35.9,"analyst_target_price":18.75,"analyst_number":null,"beta":1.195,"fifty_two_week_high":26.72,"fifty_two_week_low":3.439,"fifty_day_ma":10.85,"two_hundred_day_ma":12.92,"shares_outstanding":31552300,"forward_pe":null,"price_to_sales":24.26,"price_to_book":209.72,"ev_to_revenue":210.03,"ev_to_ebitda":-1.238},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:36:06.117128+00:00"},"optionObservedAt":"2026-10-22T17:22:58.427Z","bars":[{"c":8.41,"h":8.41,"l":7.45,"n":9,"o":8.29,"t":"2026-10-15T10:00:00Z","v":898,"vw":8.060015},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T11:15:00Z","v":200,"vw":8.5},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-15T11:40:00Z","v":225,"vw":8.4},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-15T11:50:00Z","v":679,"vw":8.39},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-15T13:30:00Z","v":7408,"vw":8.2},{"c":8.0531,"h":8.345,"l":8.04,"n":43,"o":8.345,"t":"2026-10-15T13:35:00Z","v":3500,"vw":8.138161},{"c":8.165,"h":8.165,"l":8.165,"n":4,"o":8.165,"t":"2026-10-15T13:40:00Z","v":584,"vw":8.165},{"c":7.765,"h":8.165,"l":7.765,"n":114,"o":8.02,"t":"2026-10-15T13:45:00Z","v":9756,"vw":7.906167},{"c":7.705,"h":7.9099,"l":7.6,"n":39,"o":7.887,"t":"2026-10-15T13:50:00Z","v":3085,"vw":7.760008},{"c":7.545,"h":7.61,"l":7.505,"n":46,"o":7.59,"t":"2026-10-15T13:55:00Z","v":1712,"vw":7.547934},{"c":7.495,"h":7.59,"l":7.32,"n":82,"o":7.5,"t":"2026-10-15T14:00:00Z","v":9367,"vw":7.470922},{"c":7.495,"h":7.495,"l":7.495,"n":7,"o":7.495,"t":"2026-10-15T14:05:00Z","v":372,"vw":7.495},{"c":7.645,"h":7.75,"l":7.5,"n":152,"o":7.5,"t":"2026-10-15T14:10:00Z","v":6560,"vw":7.582358},{"c":7.185,"h":7.645,"l":7.185,"n":55,"o":7.645,"t":"2026-10-15T14:15:00Z","v":4114,"vw":7.29194},{"c":7.29,"h":7.5,"l":7.2141,"n":42,"o":7.255,"t":"2026-10-15T14:20:00Z","v":7899,"vw":7.394479},{"c":7.38,"h":7.38,"l":7.285,"n":23,"o":7.285,"t":"2026-10-15T14:25:00Z","v":1231,"vw":7.339703},{"c":7.61,"h":7.61,"l":7.38,"n":14,"o":7.38,"t":"2026-10-15T14:30:00Z","v":1078,"vw":7.432222},{"c":7.3531,"h":7.62,"l":7.3531,"n":25,"o":7.61,"t":"2026-10-15T14:35:00Z","v":5279,"vw":7.533695},{"c":7.38,"h":7.7369,"l":7.38,"n":8,"o":7.7369,"t":"2026-10-15T14:40:00Z","v":748,"vw":7.553649},{"c":7.7052,"h":7.7052,"l":7.545,"n":5,"o":7.545,"t":"2026-10-15T14:45:00Z","v":291,"vw":7.615263},{"c":8.05,"h":8.05,"l":7.525,"n":13,"o":7.525,"t":"2026-10-15T14:50:00Z","v":2741,"vw":7.801103},{"c":8.015,"h":8.06,"l":8.015,"n":18,"o":8.05,"t":"2026-10-15T14:55:00Z","v":1269,"vw":8.0445},{"c":8.025,"h":8.025,"l":8.02,"n":10,"o":8.02,"t":"2026-10-15T15:05:00Z","v":2137,"vw":8.020238},{"c":7.985,"h":8.096,"l":7.985,"n":5,"o":8.096,"t":"2026-10-15T15:10:00Z","v":503,"vw":8.0738},{"c":7.985,"h":8.12,"l":7.985,"n":2,"o":8.12,"t":"2026-10-15T15:15:00Z","v":1150,"vw":8.002609},{"c":8.0828,"h":8.0828,"l":8.0828,"n":1,"o":8.0828,"t":"2026-10-15T15:20:00Z","v":100,"vw":8.0828},{"c":8.015,"h":8.0932,"l":7.9101,"n":31,"o":8.015,"t":"2026-10-15T15:25:00Z","v":3108,"vw":7.99658},{"c":7.925,"h":7.95,"l":7.925,"n":25,"o":7.95,"t":"2026-10-15T15:30:00Z","v":830,"vw":7.94},{"c":7.865,"h":7.865,"l":7.865,"n":1,"o":7.865,"t":"2026-10-15T15:40:00Z","v":1420,"vw":7.865},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-10-15T15:45:00Z","v":404,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-10-15T15:50:00Z","v":792,"vw":7.96},{"c":8.025,"h":8.025,"l":8.025,"n":1,"o":8.025,"t":"2026-10-15T15:55:00Z","v":484,"vw":8.025},{"c":7.98,"h":8,"l":7.96,"n":20,"o":7.97,"t":"2026-10-15T16:10:00Z","v":1718,"vw":7.974667},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-15T16:15:00Z","v":100,"vw":7.98},{"c":7.91,"h":7.91,"l":7.91,"n":5,"o":7.91,"t":"2026-10-15T16:25:00Z","v":2095,"vw":7.91},{"c":7.93,"h":8.04,"l":7.91,"n":51,"o":7.9997,"t":"2026-10-15T16:30:00Z","v":4849,"vw":7.999571},{"c":7.935,"h":8.05,"l":7.935,"n":2,"o":8.05,"t":"2026-10-15T16:35:00Z","v":200,"vw":7.9925},{"c":7.9,"h":7.935,"l":7.9,"n":4,"o":7.935,"t":"2026-10-15T16:40:00Z","v":551,"vw":7.907},{"c":7.98,"h":7.985,"l":7.98,"n":7,"o":7.985,"t":"2026-10-15T16:50:00Z","v":1183,"vw":7.984311},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-15T16:55:00Z","v":110,"vw":8.05},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-15T17:00:00Z","v":2022,"vw":8},{"c":8.01,"h":8.015,"l":8.01,"n":4,"o":8.015,"t":"2026-10-15T17:05:00Z","v":320,"vw":8.013268},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-15T17:10:00Z","v":180,"vw":7.99},{"c":8.08,"h":8.09,"l":8.05,"n":15,"o":8.05,"t":"2026-10-15T17:15:00Z","v":1256,"vw":8.064964},{"c":8,"h":8,"l":8,"n":6,"o":8,"t":"2026-10-15T17:25:00Z","v":1036,"vw":8},{"c":7.97,"h":8,"l":7.97,"n":16,"o":7.99,"t":"2026-10-15T17:30:00Z","v":1612,"vw":7.987857},{"c":8.02,"h":8.02,"l":8.02,"n":8,"o":8.02,"t":"2026-10-15T17:35:00Z","v":902,"vw":8.02},{"c":8.0401,"h":8.11,"l":8,"n":16,"o":8.05,"t":"2026-10-15T17:40:00Z","v":7040,"vw":8.047387},{"c":8.25,"h":8.25,"l":8.135,"n":39,"o":8.135,"t":"2026-10-15T17:50:00Z","v":12091,"vw":8.154608},{"c":8.31,"h":8.31,"l":8.22,"n":30,"o":8.22,"t":"2026-10-15T17:55:00Z","v":7271,"vw":8.235584},{"c":8.3717,"h":8.3717,"l":8.3717,"n":1,"o":8.3717,"t":"2026-10-15T18:00:00Z","v":119,"vw":8.3717},{"c":8.28,"h":8.29,"l":8.28,"n":5,"o":8.29,"t":"2026-10-15T18:05:00Z","v":223,"vw":8.285},{"c":8.07,"h":8.215,"l":8.04,"n":47,"o":8.21,"t":"2026-10-15T18:10:00Z","v":1944,"vw":8.142222},{"c":8.13,"h":8.13,"l":8.08,"n":21,"o":8.08,"t":"2026-10-15T18:15:00Z","v":1026,"vw":8.102},{"c":8.15,"h":8.15,"l":8.12,"n":19,"o":8.14,"t":"2026-10-15T18:20:00Z","v":809,"vw":8.136},{"c":8.105,"h":8.13,"l":8.0932,"n":22,"o":8.13,"t":"2026-10-15T18:25:00Z","v":1517,"vw":8.113664},{"c":8.09,"h":8.16,"l":8.09,"n":41,"o":8.11,"t":"2026-10-15T18:30:00Z","v":3012,"vw":8.115625},{"c":8.18,"h":8.18,"l":8.095,"n":12,"o":8.095,"t":"2026-10-15T18:35:00Z","v":514,"vw":8.15625},{"c":8.19,"h":8.2,"l":8.14,"n":38,"o":8.2,"t":"2026-10-15T18:40:00Z","v":1761,"vw":8.185522},{"c":8.2755,"h":8.2755,"l":8.1101,"n":6,"o":8.1101,"t":"2026-10-15T18:45:00Z","v":918,"vw":8.133628},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-15T18:55:00Z","v":200,"vw":8.17},{"c":8.205,"h":8.205,"l":8.2,"n":27,"o":8.2,"t":"2026-10-15T19:00:00Z","v":886,"vw":8.200833},{"c":8.205,"h":8.205,"l":8.205,"n":13,"o":8.205,"t":"2026-10-15T19:05:00Z","v":282,"vw":8.205},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-15T19:10:00Z","v":100,"vw":8.19},{"c":8.315,"h":8.315,"l":8.16,"n":33,"o":8.22,"t":"2026-10-15T19:15:00Z","v":1691,"vw":8.242503},{"c":8.335,"h":8.335,"l":8.33,"n":6,"o":8.33,"t":"2026-10-15T19:20:00Z","v":311,"vw":8.333333},{"c":8.19,"h":8.3,"l":8.18,"n":18,"o":8.18,"t":"2026-10-15T19:25:00Z","v":976,"vw":8.226479},{"c":8.17,"h":8.215,"l":8.11,"n":17,"o":8.175,"t":"2026-10-15T19:30:00Z","v":1225,"vw":8.175977},{"c":8.3,"h":8.3,"l":8.24,"n":43,"o":8.24,"t":"2026-10-15T19:35:00Z","v":936,"vw":8.26625},{"c":8.375,"h":8.375,"l":8.32,"n":12,"o":8.34,"t":"2026-10-15T19:40:00Z","v":844,"vw":8.352143},{"c":8.409769,"h":8.455,"l":8.39,"n":21,"o":8.39,"t":"2026-10-15T19:45:00Z","v":743,"vw":8.417418},{"c":8.4,"h":8.475,"l":8.39,"n":22,"o":8.475,"t":"2026-10-15T19:50:00Z","v":1623,"vw":8.443507},{"c":8.5,"h":8.5,"l":8.41,"n":27,"o":8.41,"t":"2026-10-15T19:55:00Z","v":717,"vw":8.444938},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-15T20:00:00Z","v":1825,"vw":8.41},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-15T23:10:00Z","v":160,"vw":8.4},{"c":8.14,"h":8.3,"l":8.14,"n":3,"o":8.3,"t":"2026-10-16T11:15:00Z","v":1700,"vw":8.20344},{"c":8.475,"h":8.93,"l":8.27,"n":24,"o":8.27,"t":"2026-10-16T13:30:00Z","v":1560,"vw":8.50634},{"c":8.455,"h":8.7337,"l":8.26,"n":31,"o":8.7337,"t":"2026-10-16T13:40:00Z","v":2045,"vw":8.687597},{"c":8.285,"h":8.455,"l":8.285,"n":16,"o":8.455,"t":"2026-10-16T13:50:00Z","v":891,"vw":8.309286},{"c":8.425,"h":8.425,"l":8.25,"n":18,"o":8.26,"t":"2026-10-16T13:55:00Z","v":938,"vw":8.317276},{"c":8.3004,"h":8.3004,"l":8.3,"n":8,"o":8.3,"t":"2026-10-16T14:00:00Z","v":560,"vw":8.300277},{"c":8.355,"h":8.355,"l":8.355,"n":7,"o":8.355,"t":"2026-10-16T14:05:00Z","v":331,"vw":8.355},{"c":8.355,"h":8.355,"l":8.355,"n":2,"o":8.355,"t":"2026-10-16T14:10:00Z","v":110,"vw":8.355},{"c":8.32,"h":8.32,"l":8.32,"n":10,"o":8.32,"t":"2026-10-16T15:00:00Z","v":118,"vw":8.32},{"c":8.35,"h":8.35,"l":8.3,"n":38,"o":8.3,"t":"2026-10-16T15:05:00Z","v":2228,"vw":8.335221},{"c":8.37,"h":8.46,"l":8.31,"n":19,"o":8.31,"t":"2026-10-16T15:10:00Z","v":2089,"vw":8.352},{"c":8.37,"h":8.37,"l":8.37,"n":7,"o":8.37,"t":"2026-10-16T15:15:00Z","v":221,"vw":8.37},{"c":8.36,"h":8.36,"l":8.27,"n":14,"o":8.27,"t":"2026-10-16T15:25:00Z","v":1647,"vw":8.35},{"c":8.485,"h":8.485,"l":8.43,"n":16,"o":8.43,"t":"2026-10-16T15:45:00Z","v":723,"vw":8.448092},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-16T15:55:00Z","v":442,"vw":8.48},{"c":8.43,"h":8.43,"l":8.43,"n":16,"o":8.43,"t":"2026-10-16T16:05:00Z","v":370,"vw":8.43},{"c":8.34,"h":8.34,"l":8.34,"n":4,"o":8.34,"t":"2026-10-16T16:10:00Z","v":1652,"vw":8.34},{"c":8.495,"h":8.54,"l":8.495,"n":11,"o":8.54,"t":"2026-10-16T16:15:00Z","v":335,"vw":8.5175},{"c":8.495,"h":8.495,"l":8.495,"n":10,"o":8.495,"t":"2026-10-16T16:20:00Z","v":536,"vw":8.495},{"c":8.45,"h":8.45,"l":8.45,"n":10,"o":8.45,"t":"2026-10-16T16:25:00Z","v":265,"vw":8.45},{"c":8.44,"h":8.45,"l":8.44,"n":28,"o":8.45,"t":"2026-10-16T16:30:00Z","v":1880,"vw":8.44793},{"c":8.39,"h":8.44,"l":8.39,"n":14,"o":8.44,"t":"2026-10-16T16:35:00Z","v":1091,"vw":8.434469},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-10-16T16:50:00Z","v":111,"vw":8.48},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-10-16T17:05:00Z","v":112,"vw":8.46},{"c":8.4193,"h":8.4193,"l":8.4193,"n":3,"o":8.4193,"t":"2026-10-16T17:15:00Z","v":276,"vw":8.4193},{"c":8.31,"h":8.38,"l":8.265,"n":72,"o":8.38,"t":"2026-10-16T17:25:00Z","v":3147,"vw":8.325278},{"c":8.28,"h":8.28,"l":8.28,"n":7,"o":8.28,"t":"2026-10-16T17:30:00Z","v":199,"vw":8.28},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-16T17:35:00Z","v":110,"vw":8.32},{"c":8.275,"h":8.275,"l":8.275,"n":8,"o":8.275,"t":"2026-10-16T17:40:00Z","v":489,"vw":8.275},{"c":8.255,"h":8.31,"l":8.255,"n":42,"o":8.2765,"t":"2026-10-16T17:45:00Z","v":5726,"vw":8.275997},{"c":8.35,"h":8.35,"l":8.255,"n":32,"o":8.35,"t":"2026-10-16T17:50:00Z","v":1697,"vw":8.305962},{"c":8.245,"h":8.33,"l":8.245,"n":15,"o":8.33,"t":"2026-10-16T17:55:00Z","v":398,"vw":8.285},{"c":8.1361,"h":8.25,"l":8.1361,"n":31,"o":8.235,"t":"2026-10-16T18:00:00Z","v":1402,"vw":8.205646},{"c":8.16,"h":8.16,"l":8.16,"n":4,"o":8.16,"t":"2026-10-16T18:05:00Z","v":1104,"vw":8.16},{"c":8.1,"h":8.16,"l":8.1,"n":11,"o":8.16,"t":"2026-10-16T18:10:00Z","v":237,"vw":8.13},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-16T18:25:00Z","v":103,"vw":8.21},{"c":8.16,"h":8.16,"l":8.16,"n":7,"o":8.16,"t":"2026-10-16T18:30:00Z","v":115,"vw":8.16},{"c":8.16,"h":8.21,"l":8.16,"n":18,"o":8.21,"t":"2026-10-16T18:35:00Z","v":360,"vw":8.176667},{"c":8.135,"h":8.135,"l":8.135,"n":9,"o":8.135,"t":"2026-10-16T18:55:00Z","v":396,"vw":8.135},{"c":8.125,"h":8.18,"l":8.12,"n":27,"o":8.17,"t":"2026-10-16T19:00:00Z","v":1326,"vw":8.1465},{"c":8.175,"h":8.175,"l":8.15,"n":25,"o":8.15,"t":"2026-10-16T19:15:00Z","v":776,"vw":8.1625},{"c":8.14,"h":8.155,"l":8.14,"n":15,"o":8.155,"t":"2026-10-16T19:20:00Z","v":339,"vw":8.15},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-16T19:25:00Z","v":128,"vw":8.09},{"c":8.1,"h":8.13,"l":8.07,"n":44,"o":8.13,"t":"2026-10-16T19:30:00Z","v":1965,"vw":8.083192},{"c":8.1,"h":8.1,"l":8.1,"n":7,"o":8.1,"t":"2026-10-16T19:40:00Z","v":125,"vw":8.1},{"c":8.06,"h":8.07,"l":8.035,"n":32,"o":8.07,"t":"2026-10-16T19:50:00Z","v":1455,"vw":8.049444},{"c":8.04,"h":8.11,"l":8.02,"n":65,"o":8.1,"t":"2026-10-16T19:55:00Z","v":1816,"vw":8.080149},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-10-16T20:00:00Z","v":3587,"vw":8.01},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-19T12:00:00Z","v":702,"vw":8.75},{"c":8.1189,"h":8.63,"l":8.11,"n":34,"o":8.12,"t":"2026-10-19T13:30:00Z","v":3653,"vw":8.267704},{"c":8.48,"h":8.48,"l":8.305,"n":6,"o":8.3592,"t":"2026-10-19T13:45:00Z","v":1217,"vw":8.36475},{"c":8.44,"h":8.44,"l":8.44,"n":11,"o":8.44,"t":"2026-10-19T13:50:00Z","v":330,"vw":8.44},{"c":8.44,"h":8.44,"l":8.44,"n":6,"o":8.44,"t":"2026-10-19T13:55:00Z","v":351,"vw":8.44},{"c":8.44,"h":8.44,"l":8.34,"n":19,"o":8.44,"t":"2026-10-19T14:00:00Z","v":1031,"vw":8.376696},{"c":8.36,"h":8.395,"l":8.28,"n":60,"o":8.31,"t":"2026-10-19T14:05:00Z","v":4335,"vw":8.309249},{"c":8.46,"h":8.46,"l":8.2901,"n":21,"o":8.2901,"t":"2026-10-19T14:10:00Z","v":2241,"vw":8.306794},{"c":8.54,"h":8.54,"l":8.54,"n":14,"o":8.54,"t":"2026-10-19T14:15:00Z","v":207,"vw":8.54},{"c":8.355,"h":8.7,"l":8.355,"n":196,"o":8.54,"t":"2026-10-19T14:20:00Z","v":14090,"vw":8.543787},{"c":8.4,"h":8.4419,"l":8.39,"n":29,"o":8.39,"t":"2026-10-19T14:25:00Z","v":1215,"vw":8.431241},{"c":8.415,"h":8.415,"l":8.4,"n":11,"o":8.4,"t":"2026-10-19T14:30:00Z","v":357,"vw":8.4075},{"c":8.415,"h":8.415,"l":8.415,"n":7,"o":8.415,"t":"2026-10-19T14:40:00Z","v":703,"vw":8.415},{"c":8.38,"h":8.405,"l":8.38,"n":12,"o":8.405,"t":"2026-10-19T14:45:00Z","v":236,"vw":8.3925},{"c":8.375,"h":8.5499,"l":8.375,"n":36,"o":8.405,"t":"2026-10-19T14:50:00Z","v":4777,"vw":8.470946},{"c":8.48,"h":8.48,"l":8.375,"n":6,"o":8.375,"t":"2026-10-19T15:00:00Z","v":4510,"vw":8.377561},{"c":8.37,"h":8.49,"l":8.37,"n":36,"o":8.49,"t":"2026-10-19T15:05:00Z","v":2203,"vw":8.407093},{"c":8.395,"h":8.53,"l":8.395,"n":14,"o":8.52,"t":"2026-10-19T15:40:00Z","v":528,"vw":8.481667},{"c":8.395,"h":8.395,"l":8.395,"n":13,"o":8.395,"t":"2026-10-19T16:00:00Z","v":319,"vw":8.395},{"c":8.37,"h":8.37,"l":8.37,"n":4,"o":8.37,"t":"2026-10-19T16:20:00Z","v":429,"vw":8.37},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-19T16:30:00Z","v":111,"vw":8.27},{"c":8.28,"h":8.37,"l":8.28,"n":10,"o":8.37,"t":"2026-10-19T16:35:00Z","v":1383,"vw":8.344876},{"c":8.47,"h":8.47,"l":8.27,"n":8,"o":8.27,"t":"2026-10-19T16:40:00Z","v":451,"vw":8.3875},{"c":8.345,"h":8.48,"l":8.345,"n":6,"o":8.48,"t":"2026-10-19T16:45:00Z","v":649,"vw":8.41983},{"c":8.345,"h":8.345,"l":8.345,"n":4,"o":8.345,"t":"2026-10-19T16:50:00Z","v":119,"vw":8.345},{"c":8.2601,"h":8.2601,"l":8.2601,"n":2,"o":8.2601,"t":"2026-10-19T16:55:00Z","v":238,"vw":8.2601},{"c":8.36,"h":8.36,"l":8.315,"n":10,"o":8.315,"t":"2026-10-19T17:05:00Z","v":1032,"vw":8.321589},{"c":8.315,"h":8.37,"l":8.315,"n":7,"o":8.36,"t":"2026-10-19T17:10:00Z","v":417,"vw":8.348333},{"c":8.26,"h":8.26,"l":8.26,"n":27,"o":8.26,"t":"2026-10-19T17:25:00Z","v":839,"vw":8.26},{"c":8.33,"h":8.33,"l":8.32,"n":4,"o":8.32,"t":"2026-10-19T17:35:00Z","v":300,"vw":8.325},{"c":8.14,"h":8.14,"l":8.14,"n":6,"o":8.14,"t":"2026-10-19T17:40:00Z","v":116,"vw":8.14},{"c":8.22,"h":8.22,"l":8.14,"n":15,"o":8.14,"t":"2026-10-19T17:45:00Z","v":715,"vw":8.168},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-10-19T17:50:00Z","v":220,"vw":8.18},{"c":8.27,"h":8.37,"l":8.18,"n":35,"o":8.18,"t":"2026-10-19T18:00:00Z","v":2715,"vw":8.219465},{"c":8.18,"h":8.27,"l":8.18,"n":16,"o":8.27,"t":"2026-10-19T18:05:00Z","v":543,"vw":8.205},{"c":8,"h":8.18,"l":8,"n":57,"o":8.18,"t":"2026-10-19T18:10:00Z","v":6801,"vw":8.022024},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-19T18:15:00Z","v":111,"vw":8},{"c":8.04,"h":8.14,"l":8.02,"n":6,"o":8.02,"t":"2026-10-19T18:20:00Z","v":519,"vw":8.083734},{"c":8.17,"h":8.17,"l":8.07,"n":12,"o":8.07,"t":"2026-10-19T18:25:00Z","v":535,"vw":8.136667},{"c":8.185,"h":8.185,"l":8.13,"n":5,"o":8.13,"t":"2026-10-19T18:30:00Z","v":221,"vw":8.1575},{"c":8.14,"h":8.14,"l":8.14,"n":5,"o":8.14,"t":"2026-10-19T18:35:00Z","v":219,"vw":8.14},{"c":8.12,"h":8.185,"l":8.12,"n":4,"o":8.185,"t":"2026-10-19T18:40:00Z","v":220,"vw":8.1525},{"c":8.305,"h":8.305,"l":8.185,"n":22,"o":8.185,"t":"2026-10-19T18:45:00Z","v":3472,"vw":8.20575},{"c":8.305,"h":8.41,"l":8.305,"n":15,"o":8.41,"t":"2026-10-19T18:55:00Z","v":549,"vw":8.3525},{"c":8.21,"h":8.26,"l":8.19,"n":50,"o":8.19,"t":"2026-10-19T19:00:00Z","v":1241,"vw":8.21},{"c":8.21,"h":8.32,"l":8.21,"n":10,"o":8.32,"t":"2026-10-19T19:10:00Z","v":761,"vw":8.24},{"c":8.21,"h":8.21,"l":8.21,"n":4,"o":8.21,"t":"2026-10-19T19:15:00Z","v":159,"vw":8.21},{"c":8.215,"h":8.215,"l":8.215,"n":11,"o":8.215,"t":"2026-10-19T19:25:00Z","v":173,"vw":8.215},{"c":8.215,"h":8.215,"l":8.215,"n":8,"o":8.215,"t":"2026-10-19T19:30:00Z","v":365,"vw":8.215},{"c":8.215,"h":8.215,"l":8.215,"n":13,"o":8.215,"t":"2026-10-19T19:35:00Z","v":328,"vw":8.215},{"c":8.205,"h":8.205,"l":8.205,"n":20,"o":8.205,"t":"2026-10-19T19:45:00Z","v":597,"vw":8.205},{"c":8.23,"h":8.23,"l":8.125,"n":16,"o":8.13,"t":"2026-10-19T19:50:00Z","v":737,"vw":8.149336},{"c":8.18,"h":8.19,"l":8.11,"n":32,"o":8.11,"t":"2026-10-19T19:55:00Z","v":1614,"vw":8.174677},{"c":8.04,"h":8.2,"l":8.04,"n":2,"o":8.2,"t":"2026-10-19T20:00:00Z","v":3840,"vw":8.1945},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-20T11:10:00Z","v":135,"vw":8.36},{"c":8.16,"h":8.2,"l":8.02,"n":39,"o":8.11,"t":"2026-10-20T13:30:00Z","v":1949,"vw":8.150612},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-20T13:45:00Z","v":209,"vw":8.17},{"c":8.28,"h":8.31,"l":8.21,"n":36,"o":8.21,"t":"2026-10-20T13:50:00Z","v":1471,"vw":8.264217},{"c":8.24,"h":8.35,"l":8.16,"n":49,"o":8.28,"t":"2026-10-20T13:55:00Z","v":2952,"vw":8.270395},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-20T14:00:00Z","v":100,"vw":8.33},{"c":8.38,"h":8.38,"l":8.38,"n":6,"o":8.38,"t":"2026-10-20T14:05:00Z","v":161,"vw":8.38},{"c":8.35,"h":8.35,"l":8.35,"n":6,"o":8.35,"t":"2026-10-20T14:10:00Z","v":272,"vw":8.35},{"c":8.43,"h":8.43,"l":8.39,"n":6,"o":8.39,"t":"2026-10-20T14:20:00Z","v":225,"vw":8.41},{"c":8.485,"h":8.485,"l":8.485,"n":3,"o":8.485,"t":"2026-10-20T14:25:00Z","v":173,"vw":8.485},{"c":8.505,"h":8.505,"l":8.505,"n":3,"o":8.505,"t":"2026-10-20T14:30:00Z","v":165,"vw":8.505},{"c":8.67,"h":8.67,"l":8.65,"n":20,"o":8.65,"t":"2026-10-20T14:40:00Z","v":672,"vw":8.655714},{"c":8.705,"h":8.775,"l":8.5305,"n":16,"o":8.67,"t":"2026-10-20T14:45:00Z","v":790,"vw":8.657654},{"c":8.6942,"h":8.77,"l":8.6942,"n":10,"o":8.77,"t":"2026-10-20T14:55:00Z","v":345,"vw":8.719467},{"c":8.705,"h":8.71,"l":8.6693,"n":11,"o":8.6693,"t":"2026-10-20T15:10:00Z","v":2184,"vw":8.675463},{"c":8.53,"h":8.65,"l":8.53,"n":24,"o":8.65,"t":"2026-10-20T15:15:00Z","v":3289,"vw":8.6348},{"c":8.55,"h":8.55,"l":8.55,"n":18,"o":8.55,"t":"2026-10-20T15:20:00Z","v":490,"vw":8.55},{"c":8.6097,"h":8.63,"l":8.6097,"n":5,"o":8.63,"t":"2026-10-20T15:35:00Z","v":514,"vw":8.614421},{"c":8.58,"h":8.65,"l":8.53,"n":50,"o":8.64,"t":"2026-10-20T15:40:00Z","v":4193,"vw":8.629434},{"c":8.57,"h":8.57,"l":8.57,"n":5,"o":8.57,"t":"2026-10-20T15:50:00Z","v":128,"vw":8.57},{"c":8.64,"h":8.64,"l":8.57,"n":9,"o":8.57,"t":"2026-10-20T16:05:00Z","v":452,"vw":8.6225},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-20T16:10:00Z","v":6422,"vw":8.65},{"c":8.75,"h":8.75,"l":8.75,"n":5,"o":8.75,"t":"2026-10-20T16:30:00Z","v":494,"vw":8.75},{"c":8.735,"h":8.735,"l":8.735,"n":2,"o":8.735,"t":"2026-10-20T16:40:00Z","v":110,"vw":8.735},{"c":8.66,"h":8.66,"l":8.66,"n":5,"o":8.66,"t":"2026-10-20T16:50:00Z","v":351,"vw":8.66},{"c":8.655,"h":8.655,"l":8.655,"n":6,"o":8.655,"t":"2026-10-20T17:15:00Z","v":342,"vw":8.655},{"c":8.5678,"h":8.6137,"l":8.55,"n":31,"o":8.6137,"t":"2026-10-20T17:30:00Z","v":1297,"vw":8.584562},{"c":8.69,"h":8.69,"l":8.68,"n":6,"o":8.68,"t":"2026-10-20T17:40:00Z","v":362,"vw":8.686667},{"c":8.525,"h":8.525,"l":8.525,"n":4,"o":8.525,"t":"2026-10-20T17:55:00Z","v":130,"vw":8.525},{"c":8.525,"h":8.525,"l":8.525,"n":6,"o":8.525,"t":"2026-10-20T18:00:00Z","v":210,"vw":8.525},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-20T18:15:00Z","v":559,"vw":8.52},{"c":8.525,"h":8.69,"l":8.525,"n":9,"o":8.525,"t":"2026-10-20T18:20:00Z","v":460,"vw":8.605},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-10-20T18:25:00Z","v":258,"vw":8.53},{"c":8.53,"h":8.66,"l":8.42,"n":13,"o":8.53,"t":"2026-10-20T18:40:00Z","v":755,"vw":8.502014},{"c":8.53,"h":8.53,"l":8.53,"n":11,"o":8.53,"t":"2026-10-20T18:45:00Z","v":338,"vw":8.53},{"c":8.495,"h":8.495,"l":8.495,"n":7,"o":8.495,"t":"2026-10-20T18:50:00Z","v":1273,"vw":8.495},{"c":8.61,"h":8.61,"l":8.495,"n":8,"o":8.495,"t":"2026-10-20T18:55:00Z","v":326,"vw":8.5525},{"c":8.5,"h":8.51,"l":8.5,"n":8,"o":8.51,"t":"2026-10-20T19:00:00Z","v":308,"vw":8.505},{"c":8.67,"h":8.67,"l":8.65,"n":8,"o":8.65,"t":"2026-10-20T19:05:00Z","v":333,"vw":8.663333},{"c":8.5,"h":8.635,"l":8.5,"n":10,"o":8.5,"t":"2026-10-20T19:15:00Z","v":373,"vw":8.545},{"c":8.515,"h":8.57,"l":8.515,"n":11,"o":8.57,"t":"2026-10-20T19:25:00Z","v":513,"vw":8.55625},{"c":8.545,"h":8.545,"l":8.545,"n":8,"o":8.545,"t":"2026-10-20T19:30:00Z","v":179,"vw":8.545},{"c":8.48,"h":8.52,"l":8.48,"n":27,"o":8.51,"t":"2026-10-20T19:35:00Z","v":3048,"vw":8.508189},{"c":8.485,"h":8.485,"l":8.48,"n":35,"o":8.485,"t":"2026-10-20T19:40:00Z","v":2316,"vw":8.484742},{"c":8.485,"h":8.485,"l":8.485,"n":11,"o":8.485,"t":"2026-10-20T19:45:00Z","v":523,"vw":8.485},{"c":8.41,"h":8.57,"l":8.395,"n":124,"o":8.46,"t":"2026-10-20T19:55:00Z","v":7227,"vw":8.488791},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-20T20:00:00Z","v":878,"vw":8.54},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-20T20:55:00Z","v":150,"vw":8.69},{"c":8.55,"h":8.59,"l":8.55,"n":9,"o":8.59,"t":"2026-10-21T13:30:00Z","v":625,"vw":8.559407},{"c":8.305,"h":8.36,"l":8.22,"n":8,"o":8.36,"t":"2026-10-21T13:35:00Z","v":580,"vw":8.265},{"c":8.236,"h":8.28,"l":8.236,"n":25,"o":8.28,"t":"2026-10-21T13:40:00Z","v":664,"vw":8.258},{"c":8.41,"h":8.41,"l":8.34,"n":17,"o":8.35,"t":"2026-10-21T13:45:00Z","v":5330,"vw":8.351221},{"c":8.415,"h":8.415,"l":8.415,"n":6,"o":8.415,"t":"2026-10-21T13:50:00Z","v":281,"vw":8.415},{"c":8.567,"h":8.567,"l":8.567,"n":9,"o":8.567,"t":"2026-10-21T14:10:00Z","v":439,"vw":8.567},{"c":8.3605,"h":8.3605,"l":8.3605,"n":1,"o":8.3605,"t":"2026-10-21T14:15:00Z","v":398,"vw":8.3605},{"c":8.46,"h":8.46,"l":8.46,"n":6,"o":8.46,"t":"2026-10-21T14:20:00Z","v":361,"vw":8.46},{"c":8.6336,"h":8.67,"l":8.54,"n":23,"o":8.54,"t":"2026-10-21T14:25:00Z","v":1580,"vw":8.622694},{"c":8.695,"h":8.695,"l":8.6,"n":4,"o":8.695,"t":"2026-10-21T14:30:00Z","v":369,"vw":8.654286},{"c":8.695,"h":8.695,"l":8.695,"n":45,"o":8.695,"t":"2026-10-21T14:45:00Z","v":771,"vw":8.695},{"c":8.89,"h":8.89,"l":8.75,"n":30,"o":8.75,"t":"2026-10-21T14:55:00Z","v":2372,"vw":8.876319},{"c":8.765,"h":8.805,"l":8.73,"n":32,"o":8.805,"t":"2026-10-21T15:00:00Z","v":1285,"vw":8.790553},{"c":8.765,"h":8.765,"l":8.765,"n":2,"o":8.765,"t":"2026-10-21T15:05:00Z","v":101,"vw":8.765},{"c":8.62,"h":8.89,"l":8.615,"n":81,"o":8.76,"t":"2026-10-21T15:10:00Z","v":7136,"vw":8.766124},{"c":8.62,"h":8.62,"l":8.62,"n":5,"o":8.62,"t":"2026-10-21T15:15:00Z","v":137,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-21T15:20:00Z","v":100,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-21T15:30:00Z","v":100,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-21T15:35:00Z","v":174,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-21T15:50:00Z","v":200,"vw":8.62},{"c":8.645,"h":8.645,"l":8.645,"n":3,"o":8.645,"t":"2026-10-21T16:00:00Z","v":113,"vw":8.645},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-10-21T17:00:00Z","v":165,"vw":8.7},{"c":8.74,"h":8.8,"l":8.68,"n":89,"o":8.72,"t":"2026-10-21T17:05:00Z","v":8976,"vw":8.756541},{"c":8.83,"h":8.83,"l":8.74,"n":4,"o":8.74,"t":"2026-10-21T17:10:00Z","v":220,"vw":8.785},{"c":8.77,"h":8.825,"l":8.77,"n":28,"o":8.825,"t":"2026-10-21T17:20:00Z","v":673,"vw":8.7825},{"c":8.795,"h":8.795,"l":8.795,"n":6,"o":8.795,"t":"2026-10-21T17:25:00Z","v":172,"vw":8.795},{"c":8.77,"h":8.85,"l":8.77,"n":27,"o":8.85,"t":"2026-10-21T17:40:00Z","v":709,"vw":8.81},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-10-21T18:00:00Z","v":504,"vw":8.8},{"c":8.79,"h":8.79,"l":8.7466,"n":22,"o":8.7466,"t":"2026-10-21T18:05:00Z","v":1003,"vw":8.758041},{"c":8.81,"h":8.89,"l":8.76,"n":47,"o":8.84,"t":"2026-10-21T18:15:00Z","v":3806,"vw":8.86941},{"c":8.81,"h":8.81,"l":8.81,"n":10,"o":8.81,"t":"2026-10-21T18:20:00Z","v":452,"vw":8.81},{"c":8.825,"h":8.825,"l":8.825,"n":8,"o":8.825,"t":"2026-10-21T18:30:00Z","v":376,"vw":8.825},{"c":8.825,"h":8.825,"l":8.825,"n":10,"o":8.825,"t":"2026-10-21T18:35:00Z","v":355,"vw":8.825},{"c":8.825,"h":8.825,"l":8.825,"n":8,"o":8.825,"t":"2026-10-21T18:40:00Z","v":340,"vw":8.825},{"c":8.75,"h":8.75,"l":8.75,"n":22,"o":8.75,"t":"2026-10-21T18:45:00Z","v":545,"vw":8.75},{"c":8.68,"h":8.72,"l":8.68,"n":16,"o":8.72,"t":"2026-10-21T18:50:00Z","v":900,"vw":8.698125},{"c":8.635,"h":8.69,"l":8.635,"n":18,"o":8.69,"t":"2026-10-21T18:55:00Z","v":727,"vw":8.65},{"c":8.625,"h":8.625,"l":8.625,"n":2,"o":8.625,"t":"2026-10-21T19:00:00Z","v":110,"vw":8.625},{"c":8.625,"h":8.625,"l":8.625,"n":2,"o":8.625,"t":"2026-10-21T19:05:00Z","v":110,"vw":8.625},{"c":8.465,"h":8.56,"l":8.465,"n":15,"o":8.56,"t":"2026-10-21T19:10:00Z","v":2616,"vw":8.545791},{"c":8.53,"h":8.535,"l":8.53,"n":5,"o":8.535,"t":"2026-10-21T19:15:00Z","v":221,"vw":8.5325},{"c":8.53,"h":8.53,"l":8.53,"n":9,"o":8.53,"t":"2026-10-21T19:20:00Z","v":276,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":18,"o":8.53,"t":"2026-10-21T19:25:00Z","v":803,"vw":8.53},{"c":8.515,"h":8.567,"l":8.515,"n":11,"o":8.567,"t":"2026-10-21T19:30:00Z","v":851,"vw":8.559571},{"c":8.515,"h":8.515,"l":8.515,"n":4,"o":8.515,"t":"2026-10-21T19:35:00Z","v":220,"vw":8.515},{"c":8.555,"h":8.555,"l":8.555,"n":5,"o":8.555,"t":"2026-10-21T19:40:00Z","v":239,"vw":8.555},{"c":8.54,"h":8.545,"l":8.54,"n":5,"o":8.545,"t":"2026-10-21T19:45:00Z","v":222,"vw":8.5425},{"c":8.485,"h":8.54,"l":8.485,"n":16,"o":8.54,"t":"2026-10-21T19:50:00Z","v":1050,"vw":8.530352},{"c":8.45,"h":8.58,"l":8.45,"n":66,"o":8.58,"t":"2026-10-21T19:55:00Z","v":2001,"vw":8.507778},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-21T20:00:00Z","v":827,"vw":8.45},{"c":8.26,"h":8.26,"l":8.26,"n":3,"o":8.26,"t":"2026-10-22T13:30:00Z","v":394,"vw":8.26},{"c":8.175,"h":8.315,"l":8.175,"n":33,"o":8.315,"t":"2026-10-22T13:45:00Z","v":3313,"vw":8.185},{"c":7.815,"h":8.12,"l":7.815,"n":68,"o":8.12,"t":"2026-10-22T13:50:00Z","v":4775,"vw":8.019408},{"c":7.88,"h":7.96,"l":7.875,"n":71,"o":7.96,"t":"2026-10-22T13:55:00Z","v":2213,"vw":7.933462},{"c":7.925,"h":7.925,"l":7.925,"n":2,"o":7.925,"t":"2026-10-22T14:00:00Z","v":160,"vw":7.925},{"c":7.91,"h":7.91,"l":7.91,"n":7,"o":7.91,"t":"2026-10-22T14:05:00Z","v":291,"vw":7.91},{"c":7.88,"h":7.925,"l":7.88,"n":37,"o":7.925,"t":"2026-10-22T14:15:00Z","v":1694,"vw":7.89625},{"c":7.885,"h":7.9283,"l":7.885,"n":5,"o":7.9283,"t":"2026-10-22T14:20:00Z","v":379,"vw":7.913867},{"c":7.9396,"h":7.9396,"l":7.9396,"n":5,"o":7.9396,"t":"2026-10-22T14:25:00Z","v":524,"vw":7.9396},{"c":7.87,"h":7.935,"l":7.87,"n":10,"o":7.935,"t":"2026-10-22T14:30:00Z","v":2331,"vw":7.872959},{"c":7.78,"h":7.87,"l":7.78,"n":11,"o":7.87,"t":"2026-10-22T14:35:00Z","v":1330,"vw":7.861107},{"c":7.88,"h":7.88,"l":7.88,"n":10,"o":7.88,"t":"2026-10-22T14:40:00Z","v":559,"vw":7.88},{"c":7.835,"h":7.835,"l":7.835,"n":6,"o":7.835,"t":"2026-10-22T14:45:00Z","v":138,"vw":7.835},{"c":7.785,"h":7.835,"l":7.75,"n":37,"o":7.835,"t":"2026-10-22T14:55:00Z","v":3172,"vw":7.791385},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-22T15:05:00Z","v":108,"vw":7.81},{"c":7.74,"h":7.76,"l":7.74,"n":14,"o":7.75,"t":"2026-10-22T15:15:00Z","v":1840,"vw":7.750091},{"c":7.72,"h":7.72,"l":7.72,"n":6,"o":7.72,"t":"2026-10-22T15:30:00Z","v":612,"vw":7.72},{"c":7.67,"h":7.7,"l":7.67,"n":18,"o":7.7,"t":"2026-10-22T15:40:00Z","v":829,"vw":7.693737},{"c":7.7374,"h":7.7374,"l":7.7374,"n":2,"o":7.7374,"t":"2026-10-22T15:45:00Z","v":635,"vw":7.7374},{"c":7.84,"h":7.84,"l":7.66,"n":19,"o":7.6806,"t":"2026-10-22T15:50:00Z","v":1071,"vw":7.71695},{"c":7.6764,"h":7.73,"l":7.6764,"n":8,"o":7.73,"t":"2026-10-22T15:55:00Z","v":491,"vw":7.710981},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-10-22T16:00:00Z","v":176,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":4,"o":7.73,"t":"2026-10-22T16:10:00Z","v":190,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-10-22T16:15:00Z","v":101,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-22T16:20:00Z","v":100,"vw":7.73},{"c":7.7602,"h":7.7602,"l":7.7602,"n":3,"o":7.7602,"t":"2026-10-22T16:25:00Z","v":262,"vw":7.7602},{"c":7.73,"h":7.73,"l":7.73,"n":4,"o":7.73,"t":"2026-10-22T16:35:00Z","v":502,"vw":7.73},{"c":7.75,"h":7.75,"l":7.75,"n":22,"o":7.75,"t":"2026-10-22T16:40:00Z","v":1857,"vw":7.75},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-22T17:00:00Z","v":129,"vw":7.76},{"c":7.7,"h":7.7,"l":7.7,"n":13,"o":7.7,"t":"2026-10-22T17:05:00Z","v":835,"vw":7.7},{"c":7.77,"h":7.77,"l":7.56,"n":18,"o":7.56,"t":"2026-10-22T17:10:00Z","v":1145,"vw":7.713684},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-22T17:15:00Z","v":101,"vw":7.79}],"history":[{"c":0.321,"h":0.3376,"l":0.303,"n":539,"o":0.303,"t":"2024-10-21T04:00:00Z","v":90904,"vw":0.31976},{"c":0.322,"h":0.33,"l":0.2801,"n":376,"o":0.319,"t":"2024-10-22T04:00:00Z","v":257768,"vw":0.307153},{"c":0.3101,"h":0.33,"l":0.3008,"n":190,"o":0.321,"t":"2024-10-23T04:00:00Z","v":66420,"vw":0.317122},{"c":0.296,"h":0.3217,"l":0.2908,"n":183,"o":0.302,"t":"2024-10-24T04:00:00Z","v":67475,"vw":0.306699},{"c":0.2632,"h":0.2878,"l":0.2561,"n":101557,"o":0.27,"t":"2024-10-25T04:00:00Z","v":1163561,"vw":0.272128},{"c":0.2656,"h":0.295,"l":0.26,"n":149792,"o":0.295,"t":"2024-10-28T04:00:00Z","v":1300712,"vw":0.2706},{"c":4.42,"h":4.59,"l":3.72,"n":17660,"o":3.8,"t":"2024-10-29T04:00:00Z","v":179935,"vw":4.131674},{"c":3.34,"h":4.5,"l":3.3001,"n":81314,"o":4.49,"t":"2024-10-30T04:00:00Z","v":212622,"vw":3.567415},{"c":3.33,"h":3.4998,"l":3.0127,"n":12163,"o":3.31,"t":"2024-10-31T04:00:00Z","v":168836,"vw":3.286373},{"c":3.73,"h":3.9,"l":3.22,"n":36511,"o":3.67,"t":"2024-11-01T04:00:00Z","v":193113,"vw":3.576015},{"c":3.92,"h":3.95,"l":3.48,"n":12003,"o":3.48,"t":"2024-11-04T05:00:00Z","v":103775,"vw":3.765102},{"c":3.81,"h":4.05,"l":3.8,"n":3606,"o":3.98,"t":"2024-11-05T05:00:00Z","v":27334,"vw":3.897512},{"c":4.22,"h":4.4361,"l":3.76,"n":2101,"o":3.9,"t":"2024-11-06T05:00:00Z","v":39795,"vw":3.995829},{"c":4.47,"h":4.61,"l":4.14,"n":919,"o":4.35,"t":"2024-11-07T05:00:00Z","v":26095,"vw":4.454326},{"c":4.35,"h":4.455,"l":4.32,"n":573,"o":4.4,"t":"2024-11-08T05:00:00Z","v":19641,"vw":4.38414},{"c":4.255,"h":4.38,"l":4.211,"n":544,"o":4.2322,"t":"2024-11-11T05:00:00Z","v":8042,"vw":4.240601},{"c":4.23,"h":4.2759,"l":4.0921,"n":276,"o":4.21,"t":"2024-11-12T05:00:00Z","v":4698,"vw":4.187593},{"c":3.87,"h":4.2814,"l":3.87,"n":339,"o":4.28,"t":"2024-11-13T05:00:00Z","v":25432,"vw":4.010283},{"c":3.52,"h":3.84,"l":3.52,"n":345,"o":3.82,"t":"2024-11-14T05:00:00Z","v":18403,"vw":3.657749},{"c":3.21,"h":3.63,"l":3.21,"n":280,"o":3.63,"t":"2024-11-15T05:00:00Z","v":15911,"vw":3.343087},{"c":3.11,"h":3.19,"l":3.05,"n":216,"o":3.15,"t":"2024-11-18T05:00:00Z","v":9409,"vw":3.112683},{"c":3.0822,"h":3.3,"l":3.012,"n":313,"o":3.2852,"t":"2024-11-19T05:00:00Z","v":12540,"vw":3.161126},{"c":3.01,"h":3.15,"l":2.96,"n":119,"o":2.96,"t":"2024-11-20T05:00:00Z","v":9842,"vw":3.021736},{"c":3.18,"h":3.26,"l":2.8,"n":181,"o":2.98,"t":"2024-11-21T05:00:00Z","v":29430,"vw":2.976982},{"c":3.44,"h":3.4929,"l":3.05,"n":248,"o":3.1213,"t":"2024-11-22T05:00:00Z","v":8242,"vw":3.266705},{"c":3.59,"h":3.65,"l":3.29,"n":305,"o":3.51,"t":"2024-11-25T05:00:00Z","v":14643,"vw":3.507576},{"c":3.6,"h":3.92,"l":3.5,"n":2860,"o":3.5846,"t":"2024-11-26T05:00:00Z","v":14574,"vw":3.699406},{"c":5.39,"h":6.11,"l":3.73,"n":15860,"o":3.73,"t":"2024-11-27T05:00:00Z","v":714550,"vw":5.256974},{"c":5.64,"h":5.86,"l":5.0585,"n":1013,"o":5.41,"t":"2024-11-29T05:00:00Z","v":66514,"vw":5.494866},{"c":4.95,"h":6.24,"l":4.85,"n":1496,"o":6.08,"t":"2024-12-02T05:00:00Z","v":284092,"vw":5.704103},{"c":5.35,"h":5.45,"l":4.7945,"n":555,"o":5,"t":"2024-12-03T05:00:00Z","v":88784,"vw":5.162985},{"c":6.05,"h":6.1125,"l":5.2797,"n":843,"o":5.5,"t":"2024-12-04T05:00:00Z","v":96494,"vw":5.767727},{"c":5.95,"h":6.3,"l":5.751,"n":577,"o":6.08,"t":"2024-12-05T05:00:00Z","v":66373,"vw":6.094573},{"c":5.98,"h":6.08,"l":5.752,"n":576,"o":5.87,"t":"2024-12-06T05:00:00Z","v":53692,"vw":5.936163},{"c":6.05,"h":6.2399,"l":5.9301,"n":263,"o":6.1,"t":"2024-12-09T05:00:00Z","v":18299,"vw":6.078875},{"c":6.15,"h":6.3632,"l":6.09,"n":186,"o":6.22,"t":"2024-12-10T05:00:00Z","v":27381,"vw":6.266041},{"c":6.45,"h":6.5,"l":6.15,"n":314,"o":6.15,"t":"2024-12-11T05:00:00Z","v":39699,"vw":6.409619},{"c":6.57,"h":6.6041,"l":6.345,"n":351,"o":6.55,"t":"2024-12-12T05:00:00Z","v":40024,"vw":6.498549},{"c":6.46,"h":6.9675,"l":6.21,"n":254,"o":6.79,"t":"2024-12-13T05:00:00Z","v":28131,"vw":6.466257},{"c":6.13,"h":6.46,"l":6.13,"n":264,"o":6.46,"t":"2024-12-16T05:00:00Z","v":40171,"vw":6.283087},{"c":6.02,"h":6.08,"l":5.75,"n":144,"o":6.08,"t":"2024-12-17T05:00:00Z","v":24068,"vw":5.935885},{"c":5.75,"h":6.2418,"l":5.75,"n":201,"o":6.1,"t":"2024-12-18T05:00:00Z","v":37050,"vw":6.003702},{"c":5.3167,"h":6.04,"l":5.3167,"n":165,"o":5.76,"t":"2024-12-19T05:00:00Z","v":25921,"vw":5.654925},{"c":5.65,"h":5.67,"l":5.14,"n":368,"o":5.3,"t":"2024-12-20T05:00:00Z","v":108419,"vw":5.440095},{"c":5.595,"h":5.7999,"l":5.43,"n":144,"o":5.43,"t":"2024-12-23T05:00:00Z","v":20140,"vw":5.655084},{"c":5.66,"h":5.75,"l":5.44,"n":104,"o":5.5,"t":"2024-12-24T05:00:00Z","v":17454,"vw":5.578767},{"c":5.72,"h":6.28,"l":5.63,"n":394,"o":5.66,"t":"2024-12-26T05:00:00Z","v":54678,"vw":5.889583},{"c":5.85,"h":5.9,"l":5.5,"n":273,"o":5.5,"t":"2024-12-27T05:00:00Z","v":16792,"vw":5.762038},{"c":5.59,"h":6,"l":5.58,"n":249,"o":5.82,"t":"2024-12-30T05:00:00Z","v":24877,"vw":5.760557},{"c":5.4,"h":5.9401,"l":5.185,"n":232,"o":5.59,"t":"2024-12-31T05:00:00Z","v":62634,"vw":5.387722},{"c":5.28,"h":5.49,"l":5.2201,"n":82,"o":5.46,"t":"2025-01-02T05:00:00Z","v":2977,"vw":5.409387},{"c":5.7,"h":5.8,"l":5.2337,"n":113,"o":5.5117,"t":"2025-01-03T05:00:00Z","v":15680,"vw":5.551948},{"c":5.5421,"h":5.81,"l":5.5,"n":103,"o":5.7,"t":"2025-01-06T05:00:00Z","v":6818,"vw":5.703088},{"c":5.77,"h":5.77,"l":5.4691,"n":121,"o":5.58,"t":"2025-01-07T05:00:00Z","v":21115,"vw":5.642879},{"c":5.85,"h":5.99,"l":5.82,"n":122,"o":5.82,"t":"2025-01-08T05:00:00Z","v":11119,"vw":5.874116},{"c":5.84,"h":5.84,"l":5.56,"n":49,"o":5.84,"t":"2025-01-10T05:00:00Z","v":4158,"vw":5.716881},{"c":5.79,"h":5.79,"l":5.66,"n":33,"o":5.7,"t":"2025-01-13T05:00:00Z","v":1803,"vw":5.705783},{"c":5.67,"h":5.74,"l":5.45,"n":51,"o":5.45,"t":"2025-01-14T05:00:00Z","v":3715,"vw":5.718636},{"c":5.645,"h":5.75,"l":5.6,"n":65,"o":5.75,"t":"2025-01-15T05:00:00Z","v":7470,"vw":5.71511},{"c":5.74,"h":5.7812,"l":5.52,"n":27,"o":5.52,"t":"2025-01-16T05:00:00Z","v":5684,"vw":5.667414},{"c":5.63,"h":5.8,"l":5.4001,"n":65,"o":5.79,"t":"2025-01-17T05:00:00Z","v":9355,"vw":5.657269},{"c":5.61,"h":5.8756,"l":5.61,"n":102,"o":5.8,"t":"2025-01-21T05:00:00Z","v":21871,"vw":5.730762},{"c":4.61,"h":5.75,"l":4.61,"n":173,"o":5.55,"t":"2025-01-22T05:00:00Z","v":13201,"vw":5.013144},{"c":4.9199,"h":4.9199,"l":4.2,"n":206,"o":4.61,"t":"2025-01-23T05:00:00Z","v":38440,"vw":4.470046},{"c":4.895,"h":4.99,"l":4.7778,"n":70,"o":4.91,"t":"2025-01-24T05:00:00Z","v":4416,"vw":4.899363},{"c":4.7927,"h":4.7927,"l":4.7927,"n":49,"o":4.7927,"t":"2025-01-27T05:00:00Z","v":863,"vw":4.7927},{"c":5.195,"h":5.195,"l":4.7667,"n":92,"o":4.7667,"t":"2025-01-28T05:00:00Z","v":7131,"vw":4.932138},{"c":5.2001,"h":5.3,"l":5.2,"n":293,"o":5.3,"t":"2025-01-29T05:00:00Z","v":7562,"vw":5.223077},{"c":5.206,"h":5.33,"l":5.1,"n":105,"o":5.33,"t":"2025-01-30T05:00:00Z","v":5096,"vw":5.217986},{"c":5.24,"h":5.24,"l":4.8001,"n":72,"o":5.02,"t":"2025-01-31T05:00:00Z","v":4954,"vw":4.995273},{"c":5.0101,"h":5.5,"l":5.0101,"n":119,"o":5.49,"t":"2025-02-03T05:00:00Z","v":3287,"vw":5.264316},{"c":5.25,"h":5.43,"l":5.25,"n":116,"o":5.43,"t":"2025-02-04T05:00:00Z","v":3302,"vw":5.347168},{"c":5.295,"h":5.2959,"l":5.24,"n":81,"o":5.24,"t":"2025-02-05T05:00:00Z","v":3519,"vw":5.263317},{"c":5.3,"h":5.3,"l":5.3,"n":37,"o":5.3,"t":"2025-02-06T05:00:00Z","v":2555,"vw":5.3},{"c":5.34,"h":5.34,"l":5.34,"n":79,"o":5.34,"t":"2025-02-07T05:00:00Z","v":944,"vw":5.34},{"c":5.22,"h":5.4,"l":5.22,"n":76,"o":5.2442,"t":"2025-02-10T05:00:00Z","v":2781,"vw":5.345943},{"c":5.1313,"h":5.255,"l":5.1313,"n":43,"o":5.25,"t":"2025-02-11T05:00:00Z","v":1033,"vw":5.216696},{"c":5.16,"h":5.24,"l":5.16,"n":49,"o":5.21,"t":"2025-02-12T05:00:00Z","v":17649,"vw":5.205851},{"c":5.14,"h":5.39,"l":5.1,"n":82,"o":5.1029,"t":"2025-02-13T05:00:00Z","v":2688,"vw":5.19202},{"c":5.13,"h":5.3,"l":5.121,"n":38,"o":5.3,"t":"2025-02-14T05:00:00Z","v":1639,"vw":5.249273},{"c":5.11,"h":5.11,"l":5.1,"n":90,"o":5.1,"t":"2025-02-18T05:00:00Z","v":965,"vw":5.107872},{"c":5.125,"h":5.4399,"l":5.03,"n":147,"o":5.1,"t":"2025-02-19T05:00:00Z","v":9661,"vw":5.209433},{"c":5.01,"h":5.1,"l":5.01,"n":59,"o":5.1,"t":"2025-02-20T05:00:00Z","v":1447,"vw":5.038061},{"c":5,"h":5.15,"l":5,"n":55,"o":5.01,"t":"2025-02-21T05:00:00Z","v":1802,"vw":5.032218},{"c":4.75,"h":5.1,"l":4.75,"n":93,"o":5.1,"t":"2025-02-24T05:00:00Z","v":4592,"vw":4.961899},{"c":4.75,"h":4.935,"l":4.75,"n":70,"o":4.75,"t":"2025-02-25T05:00:00Z","v":2189,"vw":4.801484},{"c":4.76,"h":4.92,"l":4.7501,"n":22,"o":4.7501,"t":"2025-02-26T05:00:00Z","v":627,"vw":4.804573},{"c":4.75,"h":4.94,"l":4.75,"n":59,"o":4.76,"t":"2025-02-27T05:00:00Z","v":3614,"vw":4.770115},{"c":4.84,"h":4.9762,"l":4.6,"n":57,"o":4.75,"t":"2025-02-28T05:00:00Z","v":5788,"vw":4.780689},{"c":4.2,"h":4.66,"l":4.2,"n":104,"o":4.5,"t":"2025-03-03T05:00:00Z","v":7788,"vw":4.512616},{"c":4.251,"h":4.55,"l":3.95,"n":526,"o":4.5,"t":"2025-03-04T05:00:00Z","v":138466,"vw":4.249206},{"c":3.29,"h":4.23,"l":3.16,"n":898,"o":4.23,"t":"2025-03-05T05:00:00Z","v":34205,"vw":3.72311},{"c":3.06,"h":3.25,"l":2.75,"n":223,"o":3.19,"t":"2025-03-06T05:00:00Z","v":15937,"vw":3.027412},{"c":3.5579,"h":3.6,"l":2.9145,"n":255,"o":3.33,"t":"2025-03-07T05:00:00Z","v":16286,"vw":3.220879},{"c":3,"h":3.32,"l":2.7,"n":548,"o":3.1,"t":"2025-03-10T04:00:00Z","v":57490,"vw":2.905379},{"c":2.91,"h":3.35,"l":2.8,"n":519,"o":2.81,"t":"2025-03-11T04:00:00Z","v":18445,"vw":3.012982},{"c":2.77,"h":2.972,"l":2.72,"n":151,"o":2.93,"t":"2025-03-12T04:00:00Z","v":7011,"vw":2.880754},{"c":2.71,"h":2.91,"l":2.58,"n":706,"o":2.77,"t":"2025-03-13T04:00:00Z","v":8275,"vw":2.749423},{"c":2.65,"h":2.8,"l":2.64,"n":372,"o":2.8,"t":"2025-03-14T04:00:00Z","v":20428,"vw":2.695335},{"c":2.55,"h":2.7,"l":2.53,"n":181,"o":2.65,"t":"2025-03-17T04:00:00Z","v":8558,"vw":2.604775},{"c":2.45,"h":2.7099,"l":2.45,"n":563,"o":2.52,"t":"2025-03-18T04:00:00Z","v":13385,"vw":2.515717},{"c":2.32,"h":2.47,"l":2.15,"n":1010,"o":2.39,"t":"2025-03-19T04:00:00Z","v":27848,"vw":2.327088},{"c":2.18,"h":2.43,"l":2.1,"n":319,"o":2.43,"t":"2025-03-20T04:00:00Z","v":20595,"vw":2.184445},{"c":2.05,"h":2.13,"l":1.92,"n":184,"o":2.09,"t":"2025-03-21T04:00:00Z","v":11938,"vw":1.997893},{"c":2.06,"h":2.08,"l":1.9501,"n":87,"o":2.04,"t":"2025-03-24T04:00:00Z","v":20853,"vw":2.039539},{"c":2.02,"h":2.105,"l":2,"n":195,"o":2.05,"t":"2025-03-25T04:00:00Z","v":16611,"vw":2.072413},{"c":2.03,"h":2.13,"l":1.975,"n":93,"o":2.13,"t":"2025-03-26T04:00:00Z","v":17682,"vw":2.054322},{"c":2.0066,"h":2.12,"l":2.0066,"n":114,"o":2.03,"t":"2025-03-27T04:00:00Z","v":16593,"vw":2.071936},{"c":1.97,"h":2.05,"l":1.97,"n":376,"o":2,"t":"2025-03-28T04:00:00Z","v":5065,"vw":2.004877},{"c":1.83,"h":2.05,"l":1.83,"n":129,"o":2.04,"t":"2025-03-31T04:00:00Z","v":8263,"vw":1.922225},{"c":1.4,"h":1.9314,"l":1.16,"n":606,"o":1.9314,"t":"2025-04-01T04:00:00Z","v":131213,"vw":1.353734},{"c":1.44,"h":1.5204,"l":1.3001,"n":173,"o":1.4,"t":"2025-04-02T04:00:00Z","v":54711,"vw":1.435782},{"c":1.34,"h":1.48,"l":1.2,"n":118,"o":1.48,"t":"2025-04-03T04:00:00Z","v":17551,"vw":1.27458},{"c":1.25,"h":1.37,"l":1.16,"n":216,"o":1.37,"t":"2025-04-04T04:00:00Z","v":37204,"vw":1.237446},{"c":1.2026,"h":1.28,"l":1.14,"n":120,"o":1.27,"t":"2025-04-07T04:00:00Z","v":16182,"vw":1.211885},{"c":1.105,"h":1.2,"l":0.87,"n":182,"o":1.2,"t":"2025-04-08T04:00:00Z","v":31221,"vw":1.07545},{"c":1.06,"h":1.11,"l":1.02,"n":69,"o":1.11,"t":"2025-04-09T04:00:00Z","v":5958,"vw":1.069677},{"c":0.79,"h":1.1,"l":0.7106,"n":761,"o":1.07,"t":"2025-04-10T04:00:00Z","v":206639,"vw":0.871248},{"c":0.81,"h":0.87,"l":0.72,"n":218,"o":0.79,"t":"2025-04-11T04:00:00Z","v":70515,"vw":0.796319},{"c":0.86,"h":0.963,"l":0.81,"n":209,"o":0.83,"t":"2025-04-14T04:00:00Z","v":37286,"vw":0.878365},{"c":0.887,"h":0.89,"l":0.82,"n":106,"o":0.8431,"t":"2025-04-15T04:00:00Z","v":12119,"vw":0.850815},{"c":0.879,"h":0.89,"l":0.82,"n":66,"o":0.89,"t":"2025-04-16T04:00:00Z","v":18913,"vw":0.873042},{"c":0.935,"h":0.9873,"l":0.8101,"n":98,"o":0.86,"t":"2025-04-17T04:00:00Z","v":19834,"vw":0.934847},{"c":0.85,"h":1.16,"l":0.8382,"n":159,"o":0.95,"t":"2025-04-21T04:00:00Z","v":41911,"vw":0.944451},{"c":0.8002,"h":0.8442,"l":0.78,"n":86,"o":0.8442,"t":"2025-04-22T04:00:00Z","v":18827,"vw":0.811139},{"c":0.83,"h":0.989,"l":0.795,"n":358,"o":0.81,"t":"2025-04-23T04:00:00Z","v":125202,"vw":0.892033},{"c":0.87,"h":0.9,"l":0.8,"n":124,"o":0.8,"t":"2025-04-24T04:00:00Z","v":44576,"vw":0.83867},{"c":0.859,"h":0.898,"l":0.8249,"n":24,"o":0.8249,"t":"2025-04-25T04:00:00Z","v":3042,"vw":0.847773},{"c":0.841,"h":0.9,"l":0.83,"n":79,"o":0.9,"t":"2025-04-28T04:00:00Z","v":27256,"vw":0.867387},{"c":0.8932,"h":0.8979,"l":0.8,"n":65,"o":0.851,"t":"2025-04-29T04:00:00Z","v":17571,"vw":0.837321},{"c":0.85,"h":0.878,"l":0.8201,"n":101,"o":0.84,"t":"2025-04-30T04:00:00Z","v":9136,"vw":0.854046},{"c":0.86,"h":0.9,"l":0.76,"n":83,"o":0.8112,"t":"2025-05-01T04:00:00Z","v":23438,"vw":0.825392},{"c":0.885,"h":0.9,"l":0.885,"n":57,"o":0.9,"t":"2025-05-02T04:00:00Z","v":5185,"vw":0.899334},{"c":0.89,"h":1.02,"l":0.8719,"n":43,"o":1.02,"t":"2025-05-05T04:00:00Z","v":5176,"vw":0.900227},{"c":0.91,"h":0.91,"l":0.842,"n":49,"o":0.8689,"t":"2025-05-06T04:00:00Z","v":11623,"vw":0.87185},{"c":0.84,"h":0.8722,"l":0.84,"n":41,"o":0.8722,"t":"2025-05-07T04:00:00Z","v":3799,"vw":0.86151},{"c":0.82,"h":0.8785,"l":0.82,"n":48,"o":0.8401,"t":"2025-05-08T04:00:00Z","v":8379,"vw":0.848935},{"c":0.795,"h":0.8399,"l":0.752,"n":55,"o":0.821,"t":"2025-05-09T04:00:00Z","v":29432,"vw":0.793299},{"c":0.9055,"h":1,"l":0.79,"n":197,"o":0.84,"t":"2025-05-12T04:00:00Z","v":47972,"vw":0.82573},{"c":1.3,"h":1.34,"l":0.8501,"n":1452,"o":0.8999,"t":"2025-05-13T04:00:00Z","v":366741,"vw":1.138422},{"c":1.0334,"h":1.25,"l":1.0218,"n":380,"o":1.23,"t":"2025-05-14T04:00:00Z","v":70870,"vw":1.135842},{"c":1.04,"h":1.1,"l":1,"n":154,"o":1.05,"t":"2025-05-15T04:00:00Z","v":26495,"vw":1.037557},{"c":1.02,"h":1.1499,"l":0.914,"n":16794,"o":1.02,"t":"2025-05-16T04:00:00Z","v":2892065,"vw":1.030161},{"c":0.898,"h":1.3,"l":0.898,"n":59385,"o":1.23,"t":"2025-05-19T04:00:00Z","v":10287426,"vw":1.060848},{"c":0.741,"h":0.902,"l":0.7166,"n":2304,"o":0.9012,"t":"2025-05-20T04:00:00Z","v":615256,"vw":0.812803},{"c":0.6004,"h":0.8176,"l":0.55,"n":1495,"o":0.76,"t":"2025-05-21T04:00:00Z","v":392517,"vw":0.680381},{"c":0.62,"h":0.6446,"l":0.55,"n":7586,"o":0.619,"t":"2025-05-22T04:00:00Z","v":1785483,"vw":0.594135},{"c":0.56,"h":0.6101,"l":0.55,"n":1447,"o":0.5885,"t":"2025-05-23T04:00:00Z","v":745555,"vw":0.580778},{"c":0.58,"h":0.6,"l":0.52,"n":887,"o":0.59,"t":"2025-05-27T04:00:00Z","v":292112,"vw":0.566921},{"c":0.536,"h":0.589,"l":0.52,"n":407,"o":0.589,"t":"2025-05-28T04:00:00Z","v":145002,"vw":0.53719},{"c":0.5302,"h":0.555,"l":0.511,"n":437,"o":0.5478,"t":"2025-05-29T04:00:00Z","v":131015,"vw":0.536723},{"c":0.5474,"h":0.5647,"l":0.5227,"n":210,"o":0.53,"t":"2025-05-30T04:00:00Z","v":89607,"vw":0.535936},{"c":0.6362,"h":0.6851,"l":0.5335,"n":1062,"o":0.5811,"t":"2025-06-02T04:00:00Z","v":494921,"vw":0.628472},{"c":0.6689,"h":0.68,"l":0.6027,"n":432,"o":0.611,"t":"2025-06-03T04:00:00Z","v":158897,"vw":0.646003},{"c":0.621,"h":0.668,"l":0.62,"n":396,"o":0.668,"t":"2025-06-04T04:00:00Z","v":73567,"vw":0.633816},{"c":0.62,"h":0.678,"l":0.6117,"n":279,"o":0.6762,"t":"2025-06-05T04:00:00Z","v":85386,"vw":0.646412},{"c":0.6525,"h":0.6699,"l":0.615,"n":4687,"o":0.615,"t":"2025-06-06T04:00:00Z","v":1658895,"vw":0.644434},{"c":0.749,"h":0.79,"l":0.67,"n":1673,"o":0.721,"t":"2025-06-09T04:00:00Z","v":428698,"vw":0.726525},{"c":0.751,"h":0.825,"l":0.6905,"n":1312,"o":0.716,"t":"2025-06-10T04:00:00Z","v":411248,"vw":0.777791},{"c":0.7857,"h":0.8,"l":0.6791,"n":1027,"o":0.7702,"t":"2025-06-11T04:00:00Z","v":197543,"vw":0.763626},{"c":0.69,"h":0.7799,"l":0.69,"n":476,"o":0.7304,"t":"2025-06-12T04:00:00Z","v":101061,"vw":0.710807},{"c":0.66,"h":0.69,"l":0.6175,"n":324,"o":0.6757,"t":"2025-06-13T04:00:00Z","v":107183,"vw":0.639778},{"c":0.6518,"h":0.6899,"l":0.6117,"n":406,"o":0.6599,"t":"2025-06-16T04:00:00Z","v":199073,"vw":0.648174},{"c":0.65,"h":0.66,"l":0.62,"n":334,"o":0.6216,"t":"2025-06-17T04:00:00Z","v":136290,"vw":0.64844},{"c":0.77,"h":0.7959,"l":0.633,"n":509,"o":0.633,"t":"2025-06-18T04:00:00Z","v":194097,"vw":0.726331},{"c":0.6685,"h":0.8,"l":0.6685,"n":431,"o":0.76,"t":"2025-06-20T04:00:00Z","v":231858,"vw":0.696823},{"c":0.6886,"h":0.736,"l":0.67,"n":181,"o":0.688,"t":"2025-06-23T04:00:00Z","v":42890,"vw":0.69424},{"c":0.7489,"h":0.85,"l":0.6886,"n":1125,"o":0.6886,"t":"2025-06-24T04:00:00Z","v":220016,"vw":0.754154},{"c":0.7361,"h":0.7826,"l":0.7109,"n":213,"o":0.7264,"t":"2025-06-25T04:00:00Z","v":62330,"vw":0.744274},{"c":0.7155,"h":0.7699,"l":0.6911,"n":202,"o":0.749,"t":"2025-06-26T04:00:00Z","v":55063,"vw":0.720722},{"c":0.6918,"h":0.73,"l":0.6701,"n":162,"o":0.73,"t":"2025-06-27T04:00:00Z","v":52335,"vw":0.689509},{"c":0.68,"h":0.71,"l":0.6668,"n":106,"o":0.7,"t":"2025-06-30T04:00:00Z","v":28082,"vw":0.677873},{"c":0.6716,"h":0.71,"l":0.6716,"n":91,"o":0.71,"t":"2025-07-01T04:00:00Z","v":17406,"vw":0.686396},{"c":0.6892,"h":0.6993,"l":0.62,"n":121,"o":0.669,"t":"2025-07-02T04:00:00Z","v":22021,"vw":0.658839},{"c":0.68,"h":0.7099,"l":0.6797,"n":91,"o":0.6797,"t":"2025-07-03T04:00:00Z","v":21210,"vw":0.697513},{"c":0.675,"h":0.72,"l":0.6579,"n":179,"o":0.72,"t":"2025-07-07T04:00:00Z","v":44731,"vw":0.687554},{"c":0.705,"h":0.72,"l":0.68,"n":228,"o":0.7047,"t":"2025-07-08T04:00:00Z","v":48694,"vw":0.701779},{"c":0.7453,"h":0.7543,"l":0.7,"n":145,"o":0.705,"t":"2025-07-09T04:00:00Z","v":64209,"vw":0.727511},{"c":0.77,"h":0.7955,"l":0.74,"n":150,"o":0.76,"t":"2025-07-10T04:00:00Z","v":38664,"vw":0.773709},{"c":0.7,"h":0.77,"l":0.672,"n":399,"o":0.77,"t":"2025-07-11T04:00:00Z","v":134842,"vw":0.706673},{"c":0.5501,"h":0.7025,"l":0.5501,"n":10804,"o":0.7001,"t":"2025-07-14T04:00:00Z","v":3638649,"vw":0.625805},{"c":0.697,"h":0.7344,"l":0.5951,"n":69983,"o":0.7273,"t":"2025-07-15T04:00:00Z","v":18945776,"vw":0.65988},{"c":0.59,"h":0.6797,"l":0.5887,"n":2236,"o":0.6474,"t":"2025-07-16T04:00:00Z","v":892418,"vw":0.627312},{"c":0.62,"h":0.64,"l":0.555,"n":906,"o":0.5666,"t":"2025-07-17T04:00:00Z","v":369356,"vw":0.600684},{"c":0.68,"h":0.6988,"l":0.5944,"n":835,"o":0.6014,"t":"2025-07-18T04:00:00Z","v":324078,"vw":0.639481},{"c":0.685,"h":0.69,"l":0.6501,"n":1007,"o":0.67,"t":"2025-07-21T04:00:00Z","v":228926,"vw":0.666548},{"c":0.7414,"h":0.779999,"l":0.66,"n":835,"o":0.6848,"t":"2025-07-22T04:00:00Z","v":212984,"vw":0.719127},{"c":0.7562,"h":0.775,"l":0.690001,"n":584,"o":0.717,"t":"2025-07-23T04:00:00Z","v":92680,"vw":0.748989},{"c":0.7497,"h":0.76,"l":0.675,"n":323,"o":0.76,"t":"2025-07-24T04:00:00Z","v":72589,"vw":0.720203},{"c":0.7701,"h":0.7866,"l":0.6838,"n":383,"o":0.71,"t":"2025-07-25T04:00:00Z","v":72064,"vw":0.741668},{"c":0.7375,"h":0.76,"l":0.693,"n":157,"o":0.7311,"t":"2025-07-28T04:00:00Z","v":31289,"vw":0.738239},{"c":0.6975,"h":0.7475,"l":0.6938,"n":144,"o":0.7475,"t":"2025-07-29T04:00:00Z","v":31043,"vw":0.706001},{"c":0.6412,"h":0.7127,"l":0.635,"n":150,"o":0.7127,"t":"2025-07-30T04:00:00Z","v":66784,"vw":0.669587},{"c":0.652,"h":0.7099,"l":0.6141,"n":251,"o":0.68,"t":"2025-07-31T04:00:00Z","v":71982,"vw":0.641844},{"c":0.631,"h":0.6519,"l":0.625,"n":100,"o":0.6335,"t":"2025-08-01T04:00:00Z","v":17951,"vw":0.638583},{"c":0.6232,"h":0.65,"l":0.611,"n":143,"o":0.65,"t":"2025-08-04T04:00:00Z","v":19854,"vw":0.621977},{"c":0.6275,"h":0.6627,"l":0.6165,"n":136,"o":0.6319,"t":"2025-08-05T04:00:00Z","v":18533,"vw":0.636384},{"c":0.662,"h":0.6782,"l":0.6275,"n":65,"o":0.6423,"t":"2025-08-06T04:00:00Z","v":13781,"vw":0.646794},{"c":0.632,"h":0.7013,"l":0.632,"n":156,"o":0.66,"t":"2025-08-07T04:00:00Z","v":70420,"vw":0.671658},{"c":0.612,"h":0.6769,"l":0.612,"n":282,"o":0.6511,"t":"2025-08-08T04:00:00Z","v":38027,"vw":0.635136},{"c":0.6164,"h":0.6656,"l":0.6,"n":87,"o":0.61,"t":"2025-08-11T04:00:00Z","v":16919,"vw":0.611931},{"c":0.571,"h":0.6164,"l":0.5437,"n":484,"o":0.6164,"t":"2025-08-12T04:00:00Z","v":94148,"vw":0.574932},{"c":0.6,"h":0.6252,"l":0.57,"n":150,"o":0.57,"t":"2025-08-13T04:00:00Z","v":70488,"vw":0.601825},{"c":0.5979,"h":0.6001,"l":0.561,"n":166,"o":0.6,"t":"2025-08-14T04:00:00Z","v":45897,"vw":0.588776},{"c":0.575,"h":0.608,"l":0.572,"n":262,"o":0.6,"t":"2025-08-15T04:00:00Z","v":54939,"vw":0.590301},{"c":0.616,"h":0.6171,"l":0.573,"n":188,"o":0.59,"t":"2025-08-18T04:00:00Z","v":34771,"vw":0.608378},{"c":0.5924,"h":0.6325,"l":0.572,"n":213,"o":0.6155,"t":"2025-08-19T04:00:00Z","v":77697,"vw":0.597488},{"c":0.6,"h":0.62,"l":0.571,"n":155,"o":0.606,"t":"2025-08-20T04:00:00Z","v":24726,"vw":0.601245},{"c":0.5975,"h":0.6199,"l":0.5807,"n":350,"o":0.61,"t":"2025-08-21T04:00:00Z","v":22165,"vw":0.591639},{"c":0.735,"h":0.78,"l":0.575,"n":9259,"o":0.575,"t":"2025-08-22T04:00:00Z","v":3990043,"vw":0.705334},{"c":0.66,"h":0.74,"l":0.6468,"n":1438,"o":0.74,"t":"2025-08-25T04:00:00Z","v":735816,"vw":0.683075},{"c":0.6862,"h":0.7295,"l":0.655,"n":567,"o":0.655,"t":"2025-08-26T04:00:00Z","v":185037,"vw":0.686627},{"c":0.622,"h":0.6784,"l":0.622,"n":364,"o":0.6784,"t":"2025-08-27T04:00:00Z","v":110591,"vw":0.654125},{"c":0.6176,"h":0.67,"l":0.603,"n":31747,"o":0.67,"t":"2025-08-28T04:00:00Z","v":11939894,"vw":0.625591},{"c":1.07,"h":1.31,"l":0.881,"n":244617,"o":1.135,"t":"2025-08-29T04:00:00Z","v":105274720,"vw":1.092795},{"c":0.915,"h":1.04,"l":0.86,"n":8869,"o":0.9319,"t":"2025-09-02T04:00:00Z","v":3569665,"vw":0.922442},{"c":1.05,"h":1.31,"l":0.92,"n":38010,"o":0.9322,"t":"2025-09-03T04:00:00Z","v":15024976,"vw":1.174765},{"c":1.08,"h":1.155,"l":0.97,"n":3827,"o":0.97,"t":"2025-09-04T04:00:00Z","v":1411639,"vw":1.068543},{"c":1.08,"h":1.1799,"l":1.05,"n":3504,"o":1.05,"t":"2025-09-05T04:00:00Z","v":823587,"vw":1.130795},{"c":0.8545,"h":1.11,"l":0.85,"n":2865,"o":1.06,"t":"2025-09-08T04:00:00Z","v":979335,"vw":0.960815},{"c":0.7296,"h":0.7999,"l":0.711,"n":1501,"o":0.75,"t":"2025-09-09T04:00:00Z","v":486211,"vw":0.745706},{"c":0.7005,"h":0.7852,"l":0.67,"n":1060,"o":0.67,"t":"2025-09-10T04:00:00Z","v":391208,"vw":0.717144},{"c":0.7725,"h":0.79,"l":0.699,"n":1590,"o":0.7,"t":"2025-09-11T04:00:00Z","v":489378,"vw":0.739352},{"c":0.7605,"h":0.7942,"l":0.75,"n":465,"o":0.78,"t":"2025-09-12T04:00:00Z","v":150437,"vw":0.775604},{"c":0.7161,"h":0.7799,"l":0.7113,"n":576,"o":0.7778,"t":"2025-09-15T04:00:00Z","v":141078,"vw":0.743598},{"c":0.6932,"h":0.7249,"l":0.66,"n":684,"o":0.72,"t":"2025-09-16T04:00:00Z","v":146806,"vw":0.686434},{"c":0.6705,"h":0.7199,"l":0.6705,"n":624,"o":0.6968,"t":"2025-09-17T04:00:00Z","v":116749,"vw":0.687023},{"c":0.6172,"h":0.66,"l":0.588,"n":724,"o":0.66,"t":"2025-09-18T04:00:00Z","v":223763,"vw":0.623813},{"c":0.5875,"h":0.637,"l":0.5806,"n":728,"o":0.6309,"t":"2025-09-19T04:00:00Z","v":154737,"vw":0.606741},{"c":0.5911,"h":0.616,"l":0.58,"n":521,"o":0.616,"t":"2025-09-22T04:00:00Z","v":136536,"vw":0.591032},{"c":0.5938,"h":0.6299,"l":0.5914,"n":438,"o":0.62,"t":"2025-09-23T04:00:00Z","v":172043,"vw":0.606419},{"c":0.5571,"h":0.6069,"l":0.5203,"n":579,"o":0.594,"t":"2025-09-24T04:00:00Z","v":190820,"vw":0.566883},{"c":0.5372,"h":0.5592,"l":0.536,"n":323,"o":0.5562,"t":"2025-09-25T04:00:00Z","v":94574,"vw":0.545888},{"c":0.5544,"h":0.5844,"l":0.5301,"n":557,"o":0.58,"t":"2025-09-26T04:00:00Z","v":410476,"vw":0.557401},{"c":0.5647,"h":0.57,"l":0.51,"n":351,"o":0.53,"t":"2025-09-29T04:00:00Z","v":95436,"vw":0.5435},{"c":0.5743,"h":0.5796,"l":0.535,"n":240,"o":0.57,"t":"2025-09-30T04:00:00Z","v":78214,"vw":0.559796},{"c":0.6043,"h":0.6247,"l":0.5546,"n":440,"o":0.5546,"t":"2025-10-01T04:00:00Z","v":202907,"vw":0.604923},{"c":0.6282,"h":0.64,"l":0.6,"n":225,"o":0.6037,"t":"2025-10-02T04:00:00Z","v":79357,"vw":0.622288},{"c":0.6869,"h":0.687,"l":0.6393,"n":559,"o":0.6393,"t":"2025-10-03T04:00:00Z","v":208255,"vw":0.667611},{"c":0.69,"h":0.69,"l":0.6602,"n":367,"o":0.6685,"t":"2025-10-06T04:00:00Z","v":93031,"vw":0.676021},{"c":0.6758,"h":0.7,"l":0.6612,"n":892,"o":0.7,"t":"2025-10-07T04:00:00Z","v":97985,"vw":0.688231},{"c":0.682,"h":0.7,"l":0.61,"n":1730,"o":0.61,"t":"2025-10-08T04:00:00Z","v":252499,"vw":0.668337},{"c":0.649,"h":0.68,"l":0.64,"n":1500,"o":0.68,"t":"2025-10-09T04:00:00Z","v":125489,"vw":0.653983},{"c":6.57,"h":6.84,"l":5.62,"n":1423,"o":6.49,"t":"2025-10-10T04:00:00Z","v":105178,"vw":6.305271},{"c":6.98,"h":7.19,"l":6.4049,"n":559,"o":6.56,"t":"2025-10-13T04:00:00Z","v":49086,"vw":6.779223},{"c":7.085,"h":7.23,"l":6.6,"n":576,"o":6.97,"t":"2025-10-14T04:00:00Z","v":49309,"vw":6.95552},{"c":7.19,"h":7.49,"l":6.88,"n":314,"o":7.09,"t":"2025-10-15T04:00:00Z","v":27151,"vw":7.200323},{"c":7.26,"h":7.34,"l":6.79,"n":251,"o":7.19,"t":"2025-10-16T04:00:00Z","v":16319,"vw":7.220467},{"c":7.46,"h":7.4799,"l":7.01,"n":202,"o":7.13,"t":"2025-10-17T04:00:00Z","v":25326,"vw":7.29983},{"c":7.21,"h":7.495,"l":6.7438,"n":493,"o":7.46,"t":"2025-10-20T04:00:00Z","v":15459,"vw":7.318155},{"c":7.14,"h":7.3499,"l":7.05,"n":127,"o":7.3,"t":"2025-10-21T04:00:00Z","v":10210,"vw":7.224261},{"c":6.7001,"h":7.22,"l":6.5101,"n":385,"o":7.14,"t":"2025-10-22T04:00:00Z","v":33544,"vw":6.799844},{"c":6.76,"h":6.8,"l":6.5001,"n":249,"o":6.67,"t":"2025-10-23T04:00:00Z","v":11194,"vw":6.632928},{"c":6.93,"h":7.0999,"l":6.52,"n":251,"o":6.71,"t":"2025-10-24T04:00:00Z","v":21530,"vw":6.914327},{"c":7.01,"h":7.1,"l":6.66,"n":183,"o":6.9,"t":"2025-10-27T04:00:00Z","v":5235,"vw":6.871117},{"c":6.76,"h":6.91,"l":6.74,"n":97,"o":6.83,"t":"2025-10-28T04:00:00Z","v":18157,"vw":6.77188},{"c":6.565,"h":6.85,"l":6.5,"n":179,"o":6.78,"t":"2025-10-29T04:00:00Z","v":18910,"vw":6.562118},{"c":6.63,"h":7.28,"l":5.83,"n":1890,"o":6.51,"t":"2025-10-30T04:00:00Z","v":137620,"vw":6.708482},{"c":5.7,"h":5.99,"l":5.62,"n":344,"o":5.83,"t":"2025-10-31T04:00:00Z","v":16127,"vw":5.767171},{"c":5.55,"h":5.77,"l":5.2801,"n":244,"o":5.7,"t":"2025-11-03T05:00:00Z","v":17661,"vw":5.538206},{"c":5.2,"h":5.48,"l":5.18,"n":118,"o":5.35,"t":"2025-11-04T05:00:00Z","v":8845,"vw":5.326546},{"c":5.295,"h":5.565,"l":5.19,"n":173,"o":5.19,"t":"2025-11-05T05:00:00Z","v":2148,"vw":5.329978},{"c":5.3,"h":5.68,"l":5.3,"n":319,"o":5.68,"t":"2025-11-06T05:00:00Z","v":2721,"vw":5.354697},{"c":4.77,"h":5.48,"l":4.67,"n":149,"o":5.48,"t":"2025-11-07T05:00:00Z","v":5486,"vw":5.021596},{"c":11.91,"h":21.23,"l":10.76,"n":727076,"o":13.53,"t":"2025-11-10T05:00:00Z","v":46787240,"vw":15.039374},{"c":13.3,"h":13.7,"l":10.6,"n":16131,"o":11.75,"t":"2025-11-11T05:00:00Z","v":1113557,"vw":11.942751},{"c":12,"h":16.77,"l":11.6,"n":9110,"o":12.66,"t":"2025-11-12T05:00:00Z","v":727157,"vw":13.654372},{"c":10.25,"h":11.33,"l":9.4861,"n":2799,"o":11.32,"t":"2025-11-13T05:00:00Z","v":219997,"vw":10.237361},{"c":10.7,"h":11.1,"l":9.71,"n":1342,"o":9.73,"t":"2025-11-14T05:00:00Z","v":73538,"vw":10.55819},{"c":10.145,"h":11.09,"l":10,"n":725,"o":10.53,"t":"2025-11-17T05:00:00Z","v":64129,"vw":10.524433},{"c":11.12,"h":11.6582,"l":10.11,"n":1002,"o":10.22,"t":"2025-11-18T05:00:00Z","v":191561,"vw":10.930182},{"c":10.06,"h":11.01,"l":9.712,"n":1700,"o":10.69,"t":"2025-11-19T05:00:00Z","v":204793,"vw":10.389502},{"c":10.08,"h":10.405,"l":9.89,"n":600,"o":10.39,"t":"2025-11-20T05:00:00Z","v":41385,"vw":10.204356},{"c":10.63,"h":10.72,"l":9.504,"n":491,"o":9.9,"t":"2025-11-21T05:00:00Z","v":32308,"vw":10.218722},{"c":11.73,"h":11.73,"l":10.25,"n":428,"o":10.42,"t":"2025-11-24T05:00:00Z","v":30027,"vw":11.13602},{"c":11.72,"h":11.73,"l":11.2733,"n":335,"o":11.45,"t":"2025-11-25T05:00:00Z","v":59460,"vw":11.572204},{"c":10.64,"h":11.8,"l":10.45,"n":1432,"o":11.55,"t":"2025-11-26T05:00:00Z","v":143336,"vw":11.177103},{"c":10.5,"h":11.05,"l":10.49,"n":420,"o":10.59,"t":"2025-11-28T05:00:00Z","v":20198,"vw":10.665824},{"c":8.99,"h":10.6,"l":8.5601,"n":1551,"o":10.2,"t":"2025-12-01T05:00:00Z","v":60439,"vw":9.411361},{"c":9.2,"h":10.0995,"l":8.85,"n":12061,"o":8.99,"t":"2025-12-02T05:00:00Z","v":102686,"vw":9.320068},{"c":9.75,"h":9.86,"l":9.1039,"n":8004,"o":9.13,"t":"2025-12-03T05:00:00Z","v":176075,"vw":9.356801},{"c":8.86,"h":9.49,"l":8.82,"n":17110,"o":9.49,"t":"2025-12-04T05:00:00Z","v":143729,"vw":9.106745},{"c":8.72,"h":9.0514,"l":8.5253,"n":1848,"o":8.55,"t":"2025-12-05T05:00:00Z","v":42970,"vw":8.669844},{"c":7.41,"h":8.7103,"l":7.41,"n":7522,"o":8.51,"t":"2025-12-08T05:00:00Z","v":51521,"vw":8.047864},{"c":7.67,"h":7.82,"l":7.22,"n":2827,"o":7.29,"t":"2025-12-09T05:00:00Z","v":53492,"vw":7.599449},{"c":9.3,"h":9.3,"l":7.65,"n":29383,"o":7.65,"t":"2025-12-10T05:00:00Z","v":1026390,"vw":8.291811},{"c":9.01,"h":9.53,"l":7.88,"n":5697,"o":9.53,"t":"2025-12-11T05:00:00Z","v":163853,"vw":8.589062},{"c":9.42,"h":9.72,"l":8.46,"n":3095,"o":8.46,"t":"2025-12-12T05:00:00Z","v":102237,"vw":9.269338},{"c":8.64,"h":9.25,"l":8.35,"n":2305,"o":8.74,"t":"2025-12-15T05:00:00Z","v":46137,"vw":8.687932},{"c":8.09,"h":8.5,"l":7.92,"n":9933,"o":8.28,"t":"2025-12-16T05:00:00Z","v":41169,"vw":8.130606},{"c":7.14,"h":8.0049,"l":7.01,"n":1188,"o":7.91,"t":"2025-12-17T05:00:00Z","v":63392,"vw":7.511691},{"c":7.56,"h":7.61,"l":7.14,"n":1449,"o":7.44,"t":"2025-12-18T05:00:00Z","v":24493,"vw":7.398997},{"c":8.39,"h":8.4,"l":7.15,"n":744,"o":7.69,"t":"2025-12-19T05:00:00Z","v":27769,"vw":7.770031},{"c":8.25,"h":8.25,"l":7.7354,"n":2945,"o":7.91,"t":"2025-12-22T05:00:00Z","v":43642,"vw":8.039156},{"c":8.2,"h":12.08,"l":7.99,"n":9128,"o":8.09,"t":"2025-12-23T05:00:00Z","v":591283,"vw":9.936348},{"c":7.97,"h":8.1794,"l":7.6,"n":671,"o":7.99,"t":"2025-12-24T05:00:00Z","v":27904,"vw":7.925663},{"c":8.135,"h":8.405,"l":7.97,"n":1078,"o":7.97,"t":"2025-12-26T05:00:00Z","v":30512,"vw":8.141227},{"c":7.97,"h":8.213,"l":7.7831,"n":719,"o":7.99,"t":"2025-12-29T05:00:00Z","v":18140,"vw":7.969737},{"c":7.91,"h":8.11,"l":7.302,"n":908,"o":7.66,"t":"2025-12-30T05:00:00Z","v":20686,"vw":7.727817},{"c":8.31,"h":8.74,"l":7.9,"n":1678,"o":7.9,"t":"2025-12-31T05:00:00Z","v":35050,"vw":8.325744},{"c":8.78,"h":8.78,"l":7.97,"n":4912,"o":7.99,"t":"2026-01-02T05:00:00Z","v":59452,"vw":8.408893},{"c":8.27,"h":9.41,"l":7.99,"n":2235,"o":8.53,"t":"2026-01-05T05:00:00Z","v":36352,"vw":8.557272},{"c":7.78,"h":8.43,"l":7.5,"n":865,"o":8.04,"t":"2026-01-06T05:00:00Z","v":28351,"vw":8.075065},{"c":7.5,"h":7.96,"l":6.9889,"n":999,"o":7.76,"t":"2026-01-07T05:00:00Z","v":43291,"vw":7.577406},{"c":7.162,"h":7.65,"l":7.14,"n":812,"o":7.6,"t":"2026-01-08T05:00:00Z","v":29369,"vw":7.394098},{"c":7.49,"h":7.49,"l":7.16,"n":403,"o":7.16,"t":"2026-01-09T05:00:00Z","v":8365,"vw":7.312174},{"c":6.975,"h":7.57,"l":6.74,"n":1013,"o":7.26,"t":"2026-01-12T05:00:00Z","v":25043,"vw":7.035936},{"c":7.05,"h":7.13,"l":6.8164,"n":866,"o":7.08,"t":"2026-01-13T05:00:00Z","v":20643,"vw":6.996566},{"c":6.92,"h":7.1458,"l":6.16,"n":1459,"o":6.76,"t":"2026-01-14T05:00:00Z","v":36427,"vw":6.803786},{"c":7.03,"h":7.0529,"l":6.55,"n":1522,"o":6.92,"t":"2026-01-15T05:00:00Z","v":10346,"vw":6.926609},{"c":7.16,"h":7.16,"l":6.8,"n":1356,"o":6.96,"t":"2026-01-16T05:00:00Z","v":11266,"vw":6.991718},{"c":7.08,"h":7.16,"l":7,"n":5082,"o":7.16,"t":"2026-01-20T05:00:00Z","v":17576,"vw":7.131485},{"c":7.13,"h":7.13,"l":6.8,"n":3297,"o":6.94,"t":"2026-01-21T05:00:00Z","v":19535,"vw":6.892248},{"c":6.97,"h":7.17,"l":6.81,"n":196673,"o":7.17,"t":"2026-01-22T05:00:00Z","v":6824436,"vw":7.001578},{"c":16.74,"h":23.9,"l":15.01,"n":968070,"o":20.14,"t":"2026-01-23T05:00:00Z","v":42592079,"vw":18.872704},{"c":19.54,"h":21.945,"l":15.17,"n":39307,"o":15.56,"t":"2026-01-26T05:00:00Z","v":3101370,"vw":19.249761},{"c":20.52,"h":34.87,"l":18.5,"n":53368,"o":19.05,"t":"2026-01-27T05:00:00Z","v":3882252,"vw":24.786008},{"c":18.26,"h":22.3999,"l":18,"n":7808,"o":20.7,"t":"2026-01-28T05:00:00Z","v":547919,"vw":20.344914},{"c":19.07,"h":21.5,"l":16.47,"n":5256,"o":17.11,"t":"2026-01-29T05:00:00Z","v":504317,"vw":18.922156},{"c":17.13,"h":18.9999,"l":16.93,"n":2930,"o":18.54,"t":"2026-01-30T05:00:00Z","v":190267,"vw":17.887268},{"c":14.86,"h":17.7,"l":14,"n":2644,"o":17.3,"t":"2026-02-02T05:00:00Z","v":175845,"vw":15.678318},{"c":13.13,"h":16,"l":12.8,"n":3420,"o":14.89,"t":"2026-02-03T05:00:00Z","v":145304,"vw":13.833083},{"c":13.77,"h":13.77,"l":12.74,"n":1142,"o":13.26,"t":"2026-02-04T05:00:00Z","v":54773,"vw":13.289823},{"c":13.57,"h":13.685,"l":12.68,"n":1178,"o":12.69,"t":"2026-02-05T05:00:00Z","v":145330,"vw":13.186351},{"c":13.96,"h":16.25,"l":13.25,"n":2974,"o":14.3,"t":"2026-02-06T05:00:00Z","v":455527,"vw":14.323349},{"c":13.5,"h":14.4499,"l":13.46,"n":1149,"o":13.48,"t":"2026-02-09T05:00:00Z","v":148361,"vw":13.917109},{"c":13.52,"h":13.62,"l":13.16,"n":1233,"o":13.16,"t":"2026-02-10T05:00:00Z","v":232270,"vw":13.397404},{"c":13.56,"h":13.61,"l":13.12,"n":1182,"o":13.12,"t":"2026-02-11T05:00:00Z","v":114211,"vw":13.4295},{"c":12.48,"h":13.26,"l":11.84,"n":1282,"o":13.14,"t":"2026-02-12T05:00:00Z","v":149650,"vw":12.418203},{"c":11.77,"h":11.8999,"l":11.5005,"n":867,"o":11.79,"t":"2026-02-13T05:00:00Z","v":47354,"vw":11.691861},{"c":11.45,"h":11.805,"l":10.5001,"n":553,"o":11.41,"t":"2026-02-17T05:00:00Z","v":83550,"vw":11.115104},{"c":11.31,"h":11.54,"l":11.08,"n":530,"o":11.5,"t":"2026-02-18T05:00:00Z","v":109569,"vw":11.273356},{"c":10.73,"h":11.4,"l":10.72,"n":511,"o":11.12,"t":"2026-02-19T05:00:00Z","v":39009,"vw":10.971489},{"c":10.89,"h":10.99,"l":10.41,"n":1122,"o":10.7,"t":"2026-02-20T05:00:00Z","v":39593,"vw":10.707672},{"c":10.07,"h":10.95,"l":10.04,"n":489,"o":10.64,"t":"2026-02-23T05:00:00Z","v":13942,"vw":10.391096},{"c":10.63,"h":10.97,"l":10.01,"n":1596,"o":10.06,"t":"2026-02-24T05:00:00Z","v":68923,"vw":10.539856},{"c":12.15,"h":12.35,"l":10.52,"n":632,"o":10.52,"t":"2026-02-25T05:00:00Z","v":42050,"vw":11.638552},{"c":11.51,"h":11.97,"l":11.01,"n":1281,"o":11.94,"t":"2026-02-26T05:00:00Z","v":38110,"vw":11.496739},{"c":11.4,"h":11.6732,"l":11.21,"n":1920,"o":11.22,"t":"2026-02-27T05:00:00Z","v":34223,"vw":11.374964},{"c":12.95,"h":13.11,"l":11.05,"n":791,"o":11.05,"t":"2026-03-02T05:00:00Z","v":38449,"vw":12.165189},{"c":13.74,"h":13.775,"l":12.075,"n":1393,"o":12.98,"t":"2026-03-03T05:00:00Z","v":44500,"vw":13.178719},{"c":13.8,"h":14.01,"l":13,"n":2560,"o":13.36,"t":"2026-03-04T05:00:00Z","v":78914,"vw":13.4058},{"c":14.54,"h":15.51,"l":14.1391,"n":1052,"o":14.1391,"t":"2026-03-05T05:00:00Z","v":32294,"vw":14.83183},{"c":13.5,"h":15,"l":12.82,"n":1074,"o":14.7,"t":"2026-03-06T05:00:00Z","v":61262,"vw":13.726362},{"c":13.4,"h":13.5,"l":12.6,"n":513,"o":12.9,"t":"2026-03-09T04:00:00Z","v":13857,"vw":13.223824},{"c":14.47,"h":14.5036,"l":12.9373,"n":449,"o":13.13,"t":"2026-03-10T04:00:00Z","v":19621,"vw":13.780596},{"c":14.01,"h":14.29,"l":13.1864,"n":957,"o":14.04,"t":"2026-03-11T04:00:00Z","v":15832,"vw":13.766901},{"c":13.03,"h":14.1371,"l":12.67,"n":1288,"o":13.59,"t":"2026-03-12T04:00:00Z","v":89172,"vw":13.457671},{"c":13.24,"h":14.7531,"l":12.74,"n":479,"o":13.32,"t":"2026-03-13T04:00:00Z","v":18813,"vw":13.196401},{"c":14.43,"h":14.5,"l":13.3307,"n":1757,"o":13.3979,"t":"2026-03-16T04:00:00Z","v":21283,"vw":13.747784},{"c":14.83,"h":15.57,"l":13.6064,"n":705,"o":14.15,"t":"2026-03-17T04:00:00Z","v":23664,"vw":14.876084},{"c":15.09,"h":15.66,"l":14.505,"n":507,"o":14.505,"t":"2026-03-18T04:00:00Z","v":18693,"vw":15.18805},{"c":14.54,"h":15.74,"l":14.365,"n":437,"o":15.51,"t":"2026-03-19T04:00:00Z","v":16170,"vw":15.084888},{"c":14.01,"h":15.04,"l":13.06,"n":1396,"o":14.85,"t":"2026-03-20T04:00:00Z","v":53659,"vw":14.014488},{"c":13.32,"h":14.355,"l":12.5001,"n":1239,"o":14.1,"t":"2026-03-23T04:00:00Z","v":40019,"vw":13.195292},{"c":13.625,"h":13.9,"l":13.5001,"n":609,"o":13.5001,"t":"2026-03-24T04:00:00Z","v":15282,"vw":13.595365},{"c":14.35,"h":15.46,"l":13.52,"n":1055,"o":13.52,"t":"2026-03-25T04:00:00Z","v":42591,"vw":14.369753},{"c":14.79,"h":16.64,"l":14.5,"n":1167,"o":14.5,"t":"2026-03-26T04:00:00Z","v":43494,"vw":15.385038},{"c":18.34,"h":20,"l":14.96,"n":2512,"o":15.1,"t":"2026-03-27T04:00:00Z","v":169667,"vw":18.167843},{"c":15.53,"h":19.25,"l":15.1,"n":1304,"o":19.25,"t":"2026-03-30T04:00:00Z","v":55439,"vw":16.973105},{"c":13.82,"h":16.5071,"l":13.36,"n":1345,"o":14.84,"t":"2026-03-31T04:00:00Z","v":25994,"vw":14.563355},{"c":11.8,"h":13.664,"l":11.03,"n":854,"o":13.2,"t":"2026-04-01T04:00:00Z","v":47975,"vw":11.849519},{"c":11.51,"h":12.4,"l":11.3,"n":412,"o":11.5,"t":"2026-04-02T04:00:00Z","v":29774,"vw":11.886155},{"c":10.34,"h":11.7018,"l":10.2075,"n":889,"o":11.51,"t":"2026-04-06T04:00:00Z","v":32837,"vw":10.929836},{"c":12.13,"h":12.98,"l":8.8,"n":14389,"o":9.09,"t":"2026-04-07T04:00:00Z","v":1059908,"vw":11.308936},{"c":11.05,"h":12.69,"l":10.7,"n":2619,"o":12.32,"t":"2026-04-08T04:00:00Z","v":138411,"vw":11.417754},{"c":11.51,"h":12.71,"l":10.91,"n":2095,"o":11,"t":"2026-04-09T04:00:00Z","v":84874,"vw":11.860536},{"c":10.9,"h":11.95,"l":10.75,"n":1114,"o":11.5,"t":"2026-04-10T04:00:00Z","v":65357,"vw":11.312582},{"c":13.29,"h":13.49,"l":10.87,"n":1545,"o":10.87,"t":"2026-04-13T04:00:00Z","v":93928,"vw":12.636308},{"c":16.02,"h":16.24,"l":12.51,"n":2183,"o":13.33,"t":"2026-04-14T04:00:00Z","v":121670,"vw":14.925438},{"c":14.725,"h":15.7999,"l":13.6601,"n":1379,"o":15,"t":"2026-04-15T04:00:00Z","v":69782,"vw":14.737285},{"c":15.89,"h":17.5,"l":15.13,"n":1734,"o":15.13,"t":"2026-04-16T04:00:00Z","v":89327,"vw":16.130312},{"c":16.4,"h":16.87,"l":15.61,"n":1872,"o":15.61,"t":"2026-04-17T04:00:00Z","v":64896,"vw":16.083214},{"c":16.86,"h":17.28,"l":15.76,"n":865,"o":16.1,"t":"2026-04-20T04:00:00Z","v":40428,"vw":16.53791},{"c":17,"h":17.21,"l":16.36,"n":781,"o":16.85,"t":"2026-04-21T04:00:00Z","v":26266,"vw":16.710739},{"c":17.36,"h":17.52,"l":16.72,"n":1266,"o":17.15,"t":"2026-04-22T04:00:00Z","v":40067,"vw":17.356914},{"c":16.42,"h":17,"l":16.2,"n":910,"o":16.82,"t":"2026-04-23T04:00:00Z","v":40587,"vw":16.504425},{"c":17.12,"h":18.9,"l":16.0301,"n":948,"o":16.67,"t":"2026-04-24T04:00:00Z","v":61413,"vw":17.197428},{"c":17.94,"h":18.25,"l":16.272,"n":845,"o":17.03,"t":"2026-04-27T04:00:00Z","v":33654,"vw":17.436289},{"c":17.44,"h":17.93,"l":17.39,"n":892,"o":17.93,"t":"2026-04-28T04:00:00Z","v":13602,"vw":17.529617},{"c":15.85,"h":17.455,"l":15.56,"n":1835,"o":17.03,"t":"2026-04-29T04:00:00Z","v":56239,"vw":16.041828},{"c":15.9,"h":16.1,"l":15.3,"n":584,"o":15.98,"t":"2026-04-30T04:00:00Z","v":26319,"vw":15.898257},{"c":14.71,"h":16.48,"l":14.59,"n":1974,"o":16.48,"t":"2026-05-01T04:00:00Z","v":51690,"vw":15.093425},{"c":13.1,"h":14.7,"l":12.3819,"n":2823,"o":14.7,"t":"2026-05-04T04:00:00Z","v":111816,"vw":13.492813},{"c":13.93,"h":14.2,"l":13.31,"n":589,"o":13.31,"t":"2026-05-05T04:00:00Z","v":28944,"vw":13.874336},{"c":13.45,"h":14.4162,"l":13.1,"n":1322,"o":13.6,"t":"2026-05-06T04:00:00Z","v":49243,"vw":13.438956},{"c":13.85,"h":14.375,"l":13.54,"n":1746,"o":13.7,"t":"2026-05-07T04:00:00Z","v":52412,"vw":14.075836},{"c":13.95,"h":14.15,"l":13.5,"n":1082,"o":13.99,"t":"2026-05-08T04:00:00Z","v":53326,"vw":13.903952},{"c":14.03,"h":14.56,"l":13.54,"n":1871,"o":14.56,"t":"2026-05-11T04:00:00Z","v":43412,"vw":13.915733},{"c":15.09,"h":15.42,"l":13.11,"n":1601,"o":14.44,"t":"2026-05-12T04:00:00Z","v":76245,"vw":14.616623},{"c":19.25,"h":19.735,"l":14.06,"n":2632,"o":15.17,"t":"2026-05-13T04:00:00Z","v":177394,"vw":17.022979},{"c":20.92,"h":21.93,"l":18.29,"n":1954,"o":19,"t":"2026-05-14T04:00:00Z","v":126947,"vw":20.38905},{"c":19.9,"h":21.14,"l":19.44,"n":1170,"o":20.92,"t":"2026-05-15T04:00:00Z","v":61837,"vw":20.280399},{"c":18.44,"h":20.555,"l":17.53,"n":1341,"o":20.32,"t":"2026-05-18T04:00:00Z","v":59817,"vw":19.387897},{"c":22.2,"h":22.88,"l":18.1,"n":3238,"o":18.38,"t":"2026-05-19T04:00:00Z","v":135736,"vw":21.01688},{"c":23.89,"h":25.9,"l":20,"n":2581,"o":23.18,"t":"2026-05-20T04:00:00Z","v":123716,"vw":22.875647},{"c":24.46,"h":25,"l":22.3625,"n":1908,"o":23.6,"t":"2026-05-21T04:00:00Z","v":94223,"vw":23.821657},{"c":22.89,"h":24.46,"l":20.31,"n":1205,"o":23,"t":"2026-05-22T04:00:00Z","v":82218,"vw":22.444473},{"c":23.12,"h":24.67,"l":21.62,"n":1391,"o":22,"t":"2026-05-26T04:00:00Z","v":58827,"vw":23.004052},{"c":21.74,"h":22.625,"l":20.75,"n":891,"o":22.58,"t":"2026-05-27T04:00:00Z","v":74183,"vw":21.427659},{"c":21.02,"h":22.295,"l":20.291,"n":1427,"o":21.52,"t":"2026-05-28T04:00:00Z","v":51480,"vw":21.263989},{"c":19,"h":21,"l":18.9,"n":885,"o":21,"t":"2026-05-29T04:00:00Z","v":49176,"vw":19.502365},{"c":20.79,"h":21,"l":18.74,"n":878,"o":18.74,"t":"2026-06-01T04:00:00Z","v":41184,"vw":20.369013},{"c":20.9,"h":21,"l":19.12,"n":995,"o":20.75,"t":"2026-06-02T04:00:00Z","v":31969,"vw":20.144935},{"c":21.34,"h":21.87,"l":20.76,"n":1311,"o":21.44,"t":"2026-06-03T04:00:00Z","v":49822,"vw":21.328402},{"c":20.9,"h":21.66,"l":19.5,"n":1469,"o":21.54,"t":"2026-06-04T04:00:00Z","v":36169,"vw":20.172733},{"c":18.68,"h":20.16,"l":18.53,"n":811,"o":20.16,"t":"2026-06-05T04:00:00Z","v":59977,"vw":18.806047},{"c":17.25,"h":20.71,"l":17.25,"n":1258,"o":18.49,"t":"2026-06-08T04:00:00Z","v":70762,"vw":18.789001},{"c":16.7,"h":18.23,"l":16.36,"n":713,"o":17.01,"t":"2026-06-09T04:00:00Z","v":35225,"vw":17.078311},{"c":16.83,"h":17.265,"l":16.25,"n":858,"o":16.73,"t":"2026-06-10T04:00:00Z","v":30089,"vw":16.739091},{"c":18.12,"h":18.12,"l":16.59,"n":661,"o":17.255,"t":"2026-06-11T04:00:00Z","v":17773,"vw":17.338206},{"c":18.905,"h":19.85,"l":18.24,"n":1953,"o":18.24,"t":"2026-06-12T04:00:00Z","v":31235,"vw":18.872562},{"c":19.36,"h":20.76,"l":18.69,"n":1241,"o":19.81,"t":"2026-06-15T04:00:00Z","v":36120,"vw":19.288908},{"c":20.76,"h":21.45,"l":18.73,"n":1263,"o":19.45,"t":"2026-06-16T04:00:00Z","v":63959,"vw":20.596888},{"c":21.07,"h":22.1367,"l":20.2522,"n":950,"o":20.57,"t":"2026-06-17T04:00:00Z","v":25359,"vw":21.172855},{"c":22.53,"h":24.1,"l":20.055,"n":1212,"o":21.87,"t":"2026-06-18T04:00:00Z","v":112863,"vw":22.517583},{"c":22.97,"h":23.3079,"l":21.455,"n":2049,"o":22.1,"t":"2026-06-22T04:00:00Z","v":28764,"vw":22.64746},{"c":21.43,"h":23.175,"l":19.95,"n":852,"o":21.88,"t":"2026-06-23T04:00:00Z","v":42869,"vw":21.744754},{"c":21.44,"h":22.99,"l":20.89,"n":1059,"o":21.67,"t":"2026-06-24T04:00:00Z","v":32721,"vw":21.779625},{"c":21.72,"h":22.2,"l":20.3317,"n":1361,"o":22.17,"t":"2026-06-25T04:00:00Z","v":35138,"vw":21.624019},{"c":24.46,"h":26.39,"l":21.35,"n":1711,"o":21.96,"t":"2026-06-26T04:00:00Z","v":123693,"vw":23.958258},{"c":20.54,"h":26.7197,"l":20.3,"n":1547,"o":23.5,"t":"2026-06-29T04:00:00Z","v":70940,"vw":22.144777},{"c":21.705,"h":22.5,"l":21,"n":919,"o":21,"t":"2026-06-30T04:00:00Z","v":47410,"vw":21.630732},{"c":21.06,"h":21.8487,"l":20.46,"n":2071,"o":21.45,"t":"2026-07-01T04:00:00Z","v":28753,"vw":20.943732},{"c":17.37,"h":21.98,"l":17.24,"n":1238,"o":20.95,"t":"2026-07-02T04:00:00Z","v":66316,"vw":18.351693},{"c":18.03,"h":20.36,"l":17.71,"n":1104,"o":18.51,"t":"2026-07-06T04:00:00Z","v":48622,"vw":18.824222},{"c":16.67,"h":19.5233,"l":16.3,"n":932,"o":18.38,"t":"2026-07-07T04:00:00Z","v":43662,"vw":17.071042},{"c":16.5,"h":17.26,"l":15.815,"n":1426,"o":16.65,"t":"2026-07-08T04:00:00Z","v":31038,"vw":16.687944},{"c":18,"h":18.2499,"l":16.61,"n":1169,"o":16.61,"t":"2026-07-09T04:00:00Z","v":31401,"vw":17.648701},{"c":16.79,"h":18.5,"l":16.545,"n":1253,"o":18.47,"t":"2026-07-10T04:00:00Z","v":42890,"vw":16.908184},{"c":15.08,"h":16.52,"l":14.325,"n":1590,"o":16.19,"t":"2026-07-13T04:00:00Z","v":44680,"vw":15.246042},{"c":15.53,"h":16.51,"l":14.5071,"n":4277,"o":15.19,"t":"2026-07-14T04:00:00Z","v":70653,"vw":16.104208},{"c":14.59,"h":15.57,"l":14,"n":3567,"o":15.42,"t":"2026-07-15T04:00:00Z","v":67566,"vw":14.620351},{"c":13.27,"h":14.59,"l":13.27,"n":1347,"o":14.4,"t":"2026-07-16T04:00:00Z","v":22969,"vw":13.73538},{"c":14.04,"h":14.96,"l":12,"n":1605,"o":12.35,"t":"2026-07-17T04:00:00Z","v":56069,"vw":13.25406},{"c":12.7,"h":14.21,"l":12.7,"n":3199,"o":13.7,"t":"2026-07-20T04:00:00Z","v":89335,"vw":13.459586},{"c":13.06,"h":14.375,"l":12.87,"n":1126,"o":13.25,"t":"2026-07-21T04:00:00Z","v":25544,"vw":13.690205},{"c":13.2,"h":14.1,"l":12.44,"n":2451,"o":13.2,"t":"2026-07-22T04:00:00Z","v":34510,"vw":13.117148},{"c":12.69,"h":13.86,"l":12.405,"n":1152,"o":12.88,"t":"2026-07-23T04:00:00Z","v":42174,"vw":12.941115},{"c":12.5,"h":12.7699,"l":12.37,"n":496,"o":12.51,"t":"2026-07-24T04:00:00Z","v":11702,"vw":12.5364},{"c":12.64,"h":13.32,"l":12.2,"n":779,"o":12.89,"t":"2026-07-27T04:00:00Z","v":30390,"vw":12.680009},{"c":11.13,"h":12.39,"l":11.1,"n":707,"o":12.35,"t":"2026-07-28T04:00:00Z","v":52216,"vw":11.508821},{"c":10.804,"h":11.41,"l":10.6804,"n":663,"o":10.81,"t":"2026-07-29T04:00:00Z","v":28382,"vw":11.03767},{"c":10.965,"h":12.64,"l":10.965,"n":3262,"o":11.57,"t":"2026-07-30T04:00:00Z","v":62511,"vw":11.543778},{"c":10.82,"h":11.27,"l":10.72,"n":305,"o":10.95,"t":"2026-07-31T04:00:00Z","v":5380,"vw":10.992032},{"c":10.76,"h":11.49,"l":10.74,"n":252,"o":11.49,"t":"2026-08-03T04:00:00Z","v":7711,"vw":10.973658},{"c":13.73,"h":18.89,"l":13.5,"n":244603,"o":18.78,"t":"2026-08-04T04:00:00Z","v":7407784,"vw":15.726024},{"c":12.16,"h":13.37,"l":11.57,"n":6823,"o":13,"t":"2026-08-05T04:00:00Z","v":292739,"vw":12.224434},{"c":12.14,"h":12.99,"l":11.27,"n":2422,"o":11.27,"t":"2026-08-06T04:00:00Z","v":96752,"vw":12.296177},{"c":12.96,"h":13.67,"l":11.9942,"n":1855,"o":12.28,"t":"2026-08-07T04:00:00Z","v":93980,"vw":13.074117},{"c":11.74,"h":13.04,"l":11.6,"n":2367,"o":12.84,"t":"2026-08-10T04:00:00Z","v":91136,"vw":12.009943},{"c":11,"h":12.325,"l":11,"n":3273,"o":11.5,"t":"2026-08-11T04:00:00Z","v":261422,"vw":11.442272},{"c":10.85,"h":11.5999,"l":10.801,"n":1477,"o":11.28,"t":"2026-08-12T04:00:00Z","v":55469,"vw":11.140949},{"c":11.15,"h":11.43,"l":10.69,"n":1334,"o":10.8,"t":"2026-08-13T04:00:00Z","v":162043,"vw":10.966817},{"c":11.72,"h":12.1788,"l":11,"n":2355,"o":11.15,"t":"2026-08-14T04:00:00Z","v":168453,"vw":11.743247},{"c":10.16,"h":11.2813,"l":10.0442,"n":1451,"o":11,"t":"2026-08-17T04:00:00Z","v":83696,"vw":10.619042},{"c":10.14,"h":10.33,"l":9.6,"n":1669,"o":10.1,"t":"2026-08-18T04:00:00Z","v":75329,"vw":9.973026},{"c":9.52,"h":10.28,"l":8.82,"n":1100,"o":10.28,"t":"2026-08-19T04:00:00Z","v":60498,"vw":9.512377},{"c":9.25,"h":10.02,"l":8.99,"n":1514,"o":9.41,"t":"2026-08-20T04:00:00Z","v":89996,"vw":9.326253},{"c":8.77,"h":10,"l":8.602,"n":1415,"o":9.22,"t":"2026-08-21T04:00:00Z","v":56096,"vw":9.164739},{"c":8.59,"h":9.3338,"l":8.39,"n":1593,"o":8.82,"t":"2026-08-24T04:00:00Z","v":110287,"vw":8.798171},{"c":9.29,"h":9.38,"l":8.58,"n":984,"o":8.69,"t":"2026-08-25T04:00:00Z","v":53672,"vw":8.950645},{"c":9.59,"h":10.1899,"l":9.16,"n":1103,"o":9.38,"t":"2026-08-26T04:00:00Z","v":53392,"vw":9.607117},{"c":11.16,"h":11.485,"l":9.9,"n":1462,"o":9.9,"t":"2026-08-27T04:00:00Z","v":82922,"vw":10.85436},{"c":11.49,"h":11.8,"l":10.685,"n":1009,"o":11.05,"t":"2026-08-28T04:00:00Z","v":58597,"vw":11.235134},{"c":10.95,"h":15.12,"l":10.72,"n":166396,"o":15.09,"t":"2026-08-31T04:00:00Z","v":6975146,"vw":12.074485},{"c":12.81,"h":12.95,"l":9.99,"n":10989,"o":10.09,"t":"2026-09-01T04:00:00Z","v":810130,"vw":11.787493},{"c":14.48,"h":15.2,"l":12.28,"n":9931,"o":12.28,"t":"2026-09-02T04:00:00Z","v":556504,"vw":14.338159},{"c":14.32,"h":14.85,"l":13.5056,"n":3344,"o":14.71,"t":"2026-09-03T04:00:00Z","v":146548,"vw":14.312694},{"c":14.74,"h":15,"l":13.995,"n":4090,"o":14.3,"t":"2026-09-04T04:00:00Z","v":228809,"vw":14.484644},{"c":14.89,"h":16.15,"l":14.4,"n":7024,"o":14.94,"t":"2026-09-08T04:00:00Z","v":295485,"vw":15.206327},{"c":13.85,"h":14.975,"l":13.6,"n":2227,"o":14.63,"t":"2026-09-09T04:00:00Z","v":132137,"vw":14.010054},{"c":11.58,"h":13.7954,"l":11.215,"n":3829,"o":13.47,"t":"2026-09-10T04:00:00Z","v":216276,"vw":12.465441},{"c":11.13,"h":12.095,"l":11.05,"n":5780,"o":11.83,"t":"2026-09-11T04:00:00Z","v":261121,"vw":11.409527},{"c":10.99,"h":11.5,"l":10.67,"n":5050,"o":11,"t":"2026-09-14T04:00:00Z","v":124688,"vw":11.019633},{"c":10.71,"h":11.09,"l":10.6601,"n":3871,"o":10.88,"t":"2026-09-15T04:00:00Z","v":59812,"vw":10.830821},{"c":10.92,"h":11,"l":10.47,"n":3958,"o":10.92,"t":"2026-09-16T04:00:00Z","v":228994,"vw":10.744083},{"c":10.11,"h":11.3508,"l":10.01,"n":5083,"o":11.07,"t":"2026-09-17T04:00:00Z","v":239024,"vw":10.542716},{"c":11.01,"h":11.25,"l":10.01,"n":3925,"o":10.25,"t":"2026-09-18T04:00:00Z","v":1020011,"vw":10.977497},{"c":11.29,"h":11.3999,"l":10.72,"n":3085,"o":11.08,"t":"2026-09-21T04:00:00Z","v":150987,"vw":11.088652},{"c":10.91,"h":11.75,"l":10.8,"n":4460,"o":11.17,"t":"2026-09-22T04:00:00Z","v":157404,"vw":11.32189},{"c":11.42,"h":11.71,"l":10.69,"n":5523,"o":10.78,"t":"2026-09-23T04:00:00Z","v":207363,"vw":11.280969},{"c":11.98,"h":12.04,"l":11.22,"n":7362,"o":11.28,"t":"2026-09-24T04:00:00Z","v":198884,"vw":11.728909},{"c":11.77,"h":11.98,"l":11.1246,"n":3867,"o":11.95,"t":"2026-09-25T04:00:00Z","v":170591,"vw":11.589763},{"c":11.24,"h":11.98,"l":11.17,"n":5802,"o":11.37,"t":"2026-09-28T04:00:00Z","v":92320,"vw":11.457927},{"c":11.81,"h":11.9899,"l":11.16,"n":8252,"o":11.18,"t":"2026-09-29T04:00:00Z","v":121398,"vw":11.678085},{"c":11.75,"h":12.04,"l":11.5933,"n":7099,"o":11.76,"t":"2026-09-30T04:00:00Z","v":97925,"vw":11.883177},{"c":11.44,"h":11.9652,"l":11.25,"n":7356,"o":11.7,"t":"2026-10-01T04:00:00Z","v":104142,"vw":11.552865},{"c":11.65,"h":11.885,"l":11.2501,"n":6598,"o":11.57,"t":"2026-10-02T04:00:00Z","v":110356,"vw":11.620987},{"c":11.35,"h":11.8,"l":10.9,"n":3531,"o":11.73,"t":"2026-10-05T04:00:00Z","v":93232,"vw":11.318358},{"c":10.59,"h":11.4495,"l":10.52,"n":4529,"o":11.35,"t":"2026-10-06T04:00:00Z","v":134277,"vw":10.908188},{"c":10,"h":10.82,"l":9.8341,"n":5271,"o":10.62,"t":"2026-10-07T04:00:00Z","v":99679,"vw":10.185936},{"c":9.81,"h":10.13,"l":9.63,"n":1156,"o":10.13,"t":"2026-10-08T04:00:00Z","v":68135,"vw":9.835857},{"c":9.84,"h":10.19,"l":9.75,"n":1492,"o":9.93,"t":"2026-10-09T04:00:00Z","v":50622,"vw":9.912752},{"c":9.55,"h":9.93,"l":9.42,"n":1534,"o":9.93,"t":"2026-10-12T04:00:00Z","v":55708,"vw":9.553253},{"c":9.15,"h":9.66,"l":9.15,"n":510,"o":9.55,"t":"2026-10-13T04:00:00Z","v":29450,"vw":9.356128},{"c":8.89,"h":9.425,"l":8.77,"n":1963,"o":9.12,"t":"2026-10-14T04:00:00Z","v":57586,"vw":9.035074},{"c":8.41,"h":8.5,"l":7.185,"n":1912,"o":8.2,"t":"2026-10-15T04:00:00Z","v":154168,"vw":7.922713},{"c":8.01,"h":8.93,"l":8.01,"n":1610,"o":8.27,"t":"2026-10-16T04:00:00Z","v":54891,"vw":8.2848},{"c":8.2,"h":8.7,"l":8,"n":1678,"o":8.12,"t":"2026-10-19T04:00:00Z","v":81643,"vw":8.326863},{"c":8.54,"h":8.775,"l":8.02,"n":1220,"o":8.11,"t":"2026-10-20T04:00:00Z","v":57825,"vw":8.535615},{"c":8.45,"h":8.89,"l":8.22,"n":1295,"o":8.59,"t":"2026-10-21T04:00:00Z","v":60303,"vw":8.653751},{"c":7.79,"h":8.315,"l":7.56,"n":843,"o":8.26,"t":"2026-10-22T04:00:00Z","v":36720,"vw":7.882629}],"volatilityBars":[{"c":11.1862,"h":11.1862,"l":11.1862,"n":1,"o":11.1862,"t":"2026-09-21T12:00:00Z","v":500,"vw":11.1862},{"c":11.0017,"h":11.01,"l":11,"n":5,"o":11.01,"t":"2026-09-21T12:45:00Z","v":2604,"vw":11.002077},{"c":11,"h":11.3,"l":11,"n":9,"o":11.3,"t":"2026-09-21T13:00:00Z","v":1208,"vw":11.136212},{"c":11.34,"h":11.34,"l":10.83,"n":64,"o":11.08,"t":"2026-09-21T13:30:00Z","v":9206,"vw":11.057551},{"c":10.965,"h":10.985,"l":10.72,"n":69,"o":10.77,"t":"2026-09-21T13:45:00Z","v":7622,"vw":10.847822},{"c":10.95,"h":11.005,"l":10.865,"n":37,"o":10.955,"t":"2026-09-21T14:00:00Z","v":3340,"vw":10.956114},{"c":10.94,"h":11.0893,"l":10.905,"n":124,"o":10.96,"t":"2026-09-21T14:15:00Z","v":7591,"vw":10.990179},{"c":10.99,"h":11.01,"l":10.83,"n":46,"o":10.91,"t":"2026-09-21T14:30:00Z","v":3126,"vw":10.968397},{"c":10.97,"h":10.99,"l":10.89,"n":48,"o":10.89,"t":"2026-09-21T14:45:00Z","v":4489,"vw":10.931536},{"c":10.99,"h":11.01,"l":10.89,"n":27,"o":10.9035,"t":"2026-09-21T15:00:00Z","v":2441,"vw":10.960004},{"c":10.99,"h":11,"l":10.89,"n":17,"o":10.89,"t":"2026-09-21T15:15:00Z","v":1123,"vw":10.948889},{"c":10.94,"h":10.96,"l":10.89,"n":98,"o":10.89,"t":"2026-09-21T15:30:00Z","v":3045,"vw":10.89608},{"c":10.93,"h":10.93,"l":10.865,"n":15,"o":10.865,"t":"2026-09-21T15:45:00Z","v":343,"vw":10.886667},{"c":10.94,"h":10.955,"l":10.865,"n":88,"o":10.865,"t":"2026-09-21T16:00:00Z","v":4519,"vw":10.910626},{"c":10.94,"h":10.95,"l":10.94,"n":38,"o":10.94,"t":"2026-09-21T16:15:00Z","v":3001,"vw":10.94789},{"c":10.925,"h":11.03,"l":10.925,"n":44,"o":10.94,"t":"2026-09-21T16:30:00Z","v":3043,"vw":10.948437},{"c":10.97,"h":11.01,"l":10.925,"n":77,"o":10.925,"t":"2026-09-21T16:45:00Z","v":3415,"vw":10.974718},{"c":10.93,"h":10.94,"l":10.92,"n":27,"o":10.92,"t":"2026-09-21T17:00:00Z","v":633,"vw":10.93},{"c":11.02,"h":11.08,"l":11,"n":93,"o":11,"t":"2026-09-21T17:30:00Z","v":9043,"vw":11.030998},{"c":11.015,"h":11.08,"l":11.015,"n":34,"o":11.015,"t":"2026-09-21T17:45:00Z","v":2811,"vw":11.018095},{"c":11.22,"h":11.22,"l":11.015,"n":328,"o":11.015,"t":"2026-09-21T18:00:00Z","v":7870,"vw":11.086808},{"c":11.115,"h":11.3,"l":11.115,"n":94,"o":11.115,"t":"2026-09-21T18:15:00Z","v":3080,"vw":11.140842},{"c":11.09,"h":11.31,"l":11.08,"n":92,"o":11.115,"t":"2026-09-21T18:30:00Z","v":6722,"vw":11.184547},{"c":11.19,"h":11.24,"l":11.055,"n":101,"o":11.09,"t":"2026-09-21T18:45:00Z","v":7659,"vw":11.135594},{"c":11.09,"h":11.22,"l":11.09,"n":25,"o":11.125,"t":"2026-09-21T19:00:00Z","v":2001,"vw":11.13657},{"c":11.2575,"h":11.26,"l":11.15,"n":61,"o":11.15,"t":"2026-09-21T19:15:00Z","v":6295,"vw":11.21213},{"c":11.31,"h":11.38,"l":11.275,"n":145,"o":11.31,"t":"2026-09-21T19:30:00Z","v":8661,"vw":11.325117},{"c":11.18,"h":11.3999,"l":11.15,"n":251,"o":11.3,"t":"2026-09-21T19:45:00Z","v":20520,"vw":11.289946},{"c":11.29,"h":11.29,"l":11.29,"n":3,"o":11.29,"t":"2026-09-21T20:00:00Z","v":1606,"vw":11.29},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-21T20:15:00Z","v":300,"vw":11.07},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-09-22T11:30:00Z","v":300,"vw":11.2},{"c":11.26,"h":11.5,"l":11.17,"n":107,"o":11.17,"t":"2026-09-22T13:30:00Z","v":8661,"vw":11.346701},{"c":11.295,"h":11.31,"l":11.24,"n":29,"o":11.25,"t":"2026-09-22T13:45:00Z","v":2430,"vw":11.255397},{"c":11.1792,"h":11.47,"l":11.1792,"n":41,"o":11.449,"t":"2026-09-22T14:00:00Z","v":3101,"vw":11.421044},{"c":11.255,"h":11.49,"l":11.1,"n":114,"o":11.47,"t":"2026-09-22T14:15:00Z","v":7115,"vw":11.342543},{"c":11.34,"h":11.49,"l":11.1569,"n":134,"o":11.34,"t":"2026-09-22T14:30:00Z","v":5840,"vw":11.363048},{"c":11.59,"h":11.59,"l":11.335,"n":166,"o":11.335,"t":"2026-09-22T14:45:00Z","v":7640,"vw":11.464443},{"c":11.65,"h":11.75,"l":11.56,"n":43,"o":11.59,"t":"2026-09-22T15:00:00Z","v":1418,"vw":11.646324},{"c":11.5751,"h":11.75,"l":11.575,"n":54,"o":11.74,"t":"2026-09-22T15:15:00Z","v":4220,"vw":11.610204},{"c":11.46,"h":11.545,"l":11.432,"n":73,"o":11.44,"t":"2026-09-22T15:30:00Z","v":8191,"vw":11.481009},{"c":11.455,"h":11.55,"l":11.45,"n":65,"o":11.52,"t":"2026-09-22T15:45:00Z","v":3734,"vw":11.495681},{"c":11.5,"h":11.5,"l":11.38,"n":39,"o":11.38,"t":"2026-09-22T16:00:00Z","v":2002,"vw":11.4925},{"c":11.515,"h":11.515,"l":11.43,"n":103,"o":11.43,"t":"2026-09-22T16:15:00Z","v":3452,"vw":11.449959},{"c":11.54,"h":11.6,"l":11.475,"n":106,"o":11.532,"t":"2026-09-22T16:45:00Z","v":5213,"vw":11.488713},{"c":11.395,"h":11.5838,"l":11.36,"n":67,"o":11.475,"t":"2026-09-22T17:00:00Z","v":1657,"vw":11.471568},{"c":11.43,"h":11.55,"l":11.42,"n":120,"o":11.44,"t":"2026-09-22T17:15:00Z","v":8826,"vw":11.495558},{"c":11.67,"h":11.67,"l":11.3,"n":95,"o":11.55,"t":"2026-09-22T17:30:00Z","v":6947,"vw":11.467144},{"c":11.31,"h":11.56,"l":11.25,"n":176,"o":11.56,"t":"2026-09-22T17:45:00Z","v":11116,"vw":11.383399},{"c":11.3,"h":11.3,"l":11.25,"n":25,"o":11.3,"t":"2026-09-22T18:00:00Z","v":2041,"vw":11.258333},{"c":11.3,"h":11.325,"l":11.15,"n":102,"o":11.3,"t":"2026-09-22T18:15:00Z","v":9528,"vw":11.214678},{"c":11.31,"h":11.31,"l":11.29,"n":22,"o":11.29,"t":"2026-09-22T18:30:00Z","v":614,"vw":11.296667},{"c":11.385,"h":11.385,"l":11.28,"n":38,"o":11.28,"t":"2026-09-22T18:45:00Z","v":853,"vw":11.364},{"c":11.275,"h":11.39,"l":11.275,"n":31,"o":11.275,"t":"2026-09-22T19:00:00Z","v":489,"vw":11.313333},{"c":11.39,"h":11.39,"l":11.275,"n":64,"o":11.28,"t":"2026-09-22T19:15:00Z","v":2941,"vw":11.328938},{"c":10.93,"h":11.375,"l":10.93,"n":379,"o":11.3,"t":"2026-09-22T19:30:00Z","v":20404,"vw":11.144138},{"c":10.84,"h":11.01,"l":10.8,"n":232,"o":10.97,"t":"2026-09-22T19:45:00Z","v":12427,"vw":10.908313},{"c":10.91,"h":10.91,"l":10.91,"n":3,"o":10.91,"t":"2026-09-22T20:00:00Z","v":2584,"vw":10.91},{"c":11.0875,"h":11.0875,"l":11.0875,"n":1,"o":11.0875,"t":"2026-09-22T23:30:00Z","v":100,"vw":11.0875},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-09-23T11:45:00Z","v":100,"vw":11.48},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-09-23T12:45:00Z","v":120,"vw":11.48},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-09-23T13:15:00Z","v":500,"vw":10.31},{"c":10.7,"h":11.4843,"l":10.7,"n":98,"o":10.78,"t":"2026-09-23T13:30:00Z","v":6244,"vw":10.93616},{"c":10.92,"h":11.2307,"l":10.69,"n":111,"o":10.69,"t":"2026-09-23T13:45:00Z","v":12632,"vw":10.910264},{"c":11.05,"h":11.1196,"l":11.05,"n":22,"o":11.1196,"t":"2026-09-23T14:00:00Z","v":650,"vw":11.06692},{"c":11.17,"h":11.2537,"l":11.1,"n":47,"o":11.2537,"t":"2026-09-23T14:15:00Z","v":5168,"vw":11.229765},{"c":11.245,"h":11.38,"l":11.185,"n":34,"o":11.185,"t":"2026-09-23T14:30:00Z","v":16145,"vw":11.191447},{"c":11.245,"h":11.38,"l":11.245,"n":20,"o":11.245,"t":"2026-09-23T14:45:00Z","v":3670,"vw":11.248971},{"c":11.27,"h":11.38,"l":11.245,"n":59,"o":11.3,"t":"2026-09-23T15:00:00Z","v":4007,"vw":11.309587},{"c":11.29,"h":11.29,"l":11.29,"n":7,"o":11.29,"t":"2026-09-23T15:15:00Z","v":261,"vw":11.29},{"c":11.235,"h":11.235,"l":11.235,"n":2,"o":11.235,"t":"2026-09-23T15:30:00Z","v":111,"vw":11.235},{"c":11.21,"h":11.23,"l":11.17,"n":72,"o":11.17,"t":"2026-09-23T15:45:00Z","v":4587,"vw":11.219274},{"c":11.25,"h":11.26,"l":11.25,"n":4,"o":11.26,"t":"2026-09-23T16:00:00Z","v":303,"vw":11.253333},{"c":11.125,"h":11.2599,"l":11.12,"n":175,"o":11.12,"t":"2026-09-23T16:30:00Z","v":3994,"vw":11.219298},{"c":11.25,"h":11.25,"l":11.25,"n":34,"o":11.25,"t":"2026-09-23T16:45:00Z","v":215,"vw":11.25},{"c":11.2579,"h":11.27,"l":11.125,"n":192,"o":11.125,"t":"2026-09-23T17:15:00Z","v":1742,"vw":11.218817},{"c":11.2748,"h":11.2748,"l":11.095,"n":84,"o":11.165,"t":"2026-09-23T17:30:00Z","v":3554,"vw":11.183376},{"c":11.145,"h":11.23,"l":11.05,"n":66,"o":11.115,"t":"2026-09-23T17:45:00Z","v":2043,"vw":11.150588},{"c":11.235,"h":11.53,"l":11.235,"n":171,"o":11.25,"t":"2026-09-23T18:00:00Z","v":18104,"vw":11.406836},{"c":11.42,"h":11.55,"l":11.275,"n":31,"o":11.45,"t":"2026-09-23T18:15:00Z","v":1718,"vw":11.464144},{"c":11.36,"h":11.49,"l":11.25,"n":321,"o":11.4,"t":"2026-09-23T18:30:00Z","v":13774,"vw":11.406784},{"c":11.38,"h":11.55,"l":11.31,"n":80,"o":11.425,"t":"2026-09-23T18:45:00Z","v":2428,"vw":11.410616},{"c":11.555,"h":11.67,"l":11.37,"n":359,"o":11.39,"t":"2026-09-23T19:00:00Z","v":16567,"vw":11.47396},{"c":11.55,"h":11.71,"l":11.4,"n":289,"o":11.6,"t":"2026-09-23T19:15:00Z","v":13551,"vw":11.537363},{"c":11.22,"h":11.57,"l":11.22,"n":332,"o":11.57,"t":"2026-09-23T19:30:00Z","v":17178,"vw":11.392838},{"c":11.37,"h":11.49,"l":11.15,"n":482,"o":11.225,"t":"2026-09-23T19:45:00Z","v":42720,"vw":11.221293},{"c":11.42,"h":11.42,"l":11.42,"n":4,"o":11.42,"t":"2026-09-23T20:00:00Z","v":3732,"vw":11.42},{"c":11.3197,"h":11.3197,"l":11.29,"n":2,"o":11.29,"t":"2026-09-24T13:15:00Z","v":260,"vw":11.30485},{"c":11.33,"h":11.41,"l":11.28,"n":80,"o":11.28,"t":"2026-09-24T13:30:00Z","v":4247,"vw":11.340949},{"c":11.22,"h":11.22,"l":11.22,"n":3,"o":11.22,"t":"2026-09-24T13:45:00Z","v":109,"vw":11.22},{"c":11.45,"h":11.45,"l":11.43,"n":7,"o":11.43,"t":"2026-09-24T14:15:00Z","v":279,"vw":11.44},{"c":11.43,"h":11.43,"l":11.43,"n":9,"o":11.43,"t":"2026-09-24T14:30:00Z","v":368,"vw":11.43},{"c":11.34,"h":11.4,"l":11.26,"n":50,"o":11.34,"t":"2026-09-24T14:45:00Z","v":3346,"vw":11.347792},{"c":11.42,"h":11.42,"l":11.34,"n":89,"o":11.41,"t":"2026-09-24T15:00:00Z","v":598,"vw":11.3975},{"c":11.44,"h":11.5,"l":11.41,"n":107,"o":11.41,"t":"2026-09-24T15:30:00Z","v":4205,"vw":11.443261},{"c":11.435,"h":11.55,"l":11.25,"n":280,"o":11.45,"t":"2026-09-24T15:45:00Z","v":19798,"vw":11.354527},{"c":11.47,"h":11.48,"l":11.435,"n":141,"o":11.435,"t":"2026-09-24T16:00:00Z","v":835,"vw":11.449167},{"c":11.37,"h":11.39,"l":11.37,"n":67,"o":11.39,"t":"2026-09-24T16:15:00Z","v":1489,"vw":11.378851},{"c":11.67,"h":11.735,"l":11.355,"n":197,"o":11.355,"t":"2026-09-24T16:30:00Z","v":8459,"vw":11.51276},{"c":11.46,"h":11.75,"l":11.46,"n":575,"o":11.71,"t":"2026-09-24T16:45:00Z","v":20694,"vw":11.624747},{"c":11.69,"h":11.775,"l":11.5,"n":429,"o":11.5,"t":"2026-09-24T17:00:00Z","v":8224,"vw":11.628468},{"c":11.65,"h":11.8,"l":11.65,"n":361,"o":11.79,"t":"2026-09-24T17:15:00Z","v":14219,"vw":11.77668},{"c":11.68,"h":11.8,"l":11.66,"n":278,"o":11.75,"t":"2026-09-24T17:30:00Z","v":7686,"vw":11.769103},{"c":11.74,"h":11.88,"l":11.72,"n":162,"o":11.77,"t":"2026-09-24T17:45:00Z","v":6810,"vw":11.774892},{"c":11.9,"h":12,"l":11.75,"n":202,"o":11.75,"t":"2026-09-24T18:00:00Z","v":23652,"vw":11.940425},{"c":11.9,"h":12,"l":11.61,"n":63,"o":11.9,"t":"2026-09-24T18:15:00Z","v":3122,"vw":11.836951},{"c":11.98,"h":11.985,"l":11.9,"n":67,"o":11.97,"t":"2026-09-24T18:30:00Z","v":4283,"vw":11.938567},{"c":11.92,"h":11.98,"l":11.87,"n":83,"o":11.93,"t":"2026-09-24T18:45:00Z","v":3018,"vw":11.942667},{"c":11.93,"h":11.98,"l":11.76,"n":41,"o":11.76,"t":"2026-09-24T19:00:00Z","v":1934,"vw":11.884615},{"c":11.97,"h":11.99,"l":11.85,"n":253,"o":11.92,"t":"2026-09-24T19:15:00Z","v":2798,"vw":11.963},{"c":12,"h":12.04,"l":11.83,"n":295,"o":11.935,"t":"2026-09-24T19:30:00Z","v":21308,"vw":11.959683},{"c":11.98,"h":12.04,"l":11.91,"n":301,"o":12,"t":"2026-09-24T19:45:00Z","v":17247,"vw":11.975121},{"c":12.04,"h":12.04,"l":11.98,"n":6,"o":11.98,"t":"2026-09-24T20:00:00Z","v":2771,"vw":11.998518},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-09-24T20:45:00Z","v":1000,"vw":12},{"c":11.77,"h":11.77,"l":11.77,"n":4,"o":11.77,"t":"2026-09-25T13:00:00Z","v":138,"vw":11.77},{"c":11.5346,"h":11.95,"l":11.45,"n":23,"o":11.95,"t":"2026-09-25T13:30:00Z","v":1979,"vw":11.561784},{"c":11.8,"h":11.8,"l":11.79,"n":8,"o":11.8,"t":"2026-09-25T14:00:00Z","v":1371,"vw":11.799231},{"c":11.53,"h":11.9299,"l":11.4,"n":173,"o":11.9299,"t":"2026-09-25T14:15:00Z","v":4547,"vw":11.565186},{"c":11.41,"h":11.51,"l":11.41,"n":145,"o":11.42,"t":"2026-09-25T14:30:00Z","v":2956,"vw":11.484579},{"c":11.25,"h":11.415,"l":11.1246,"n":160,"o":11.41,"t":"2026-09-25T14:45:00Z","v":6807,"vw":11.277507},{"c":11.28,"h":11.4999,"l":11.26,"n":177,"o":11.26,"t":"2026-09-25T15:00:00Z","v":10241,"vw":11.407885},{"c":11.39,"h":11.52,"l":11.28,"n":217,"o":11.35,"t":"2026-09-25T15:15:00Z","v":3881,"vw":11.409056},{"c":11.28,"h":11.51,"l":11.28,"n":357,"o":11.39,"t":"2026-09-25T15:30:00Z","v":7614,"vw":11.360421},{"c":11.54,"h":11.56,"l":11.393,"n":245,"o":11.393,"t":"2026-09-25T15:45:00Z","v":5388,"vw":11.485068},{"c":11.47,"h":11.62,"l":11.435,"n":71,"o":11.62,"t":"2026-09-25T16:00:00Z","v":7019,"vw":11.534632},{"c":11.46,"h":11.54,"l":11.45,"n":45,"o":11.47,"t":"2026-09-25T16:15:00Z","v":2599,"vw":11.476699},{"c":11.48,"h":11.655,"l":11.46,"n":81,"o":11.46,"t":"2026-09-25T16:30:00Z","v":1925,"vw":11.515714},{"c":11.415,"h":11.59,"l":11.415,"n":111,"o":11.505,"t":"2026-09-25T16:45:00Z","v":4133,"vw":11.525785},{"c":11.46,"h":11.53,"l":11.42,"n":76,"o":11.45,"t":"2026-09-25T17:00:00Z","v":3240,"vw":11.466162},{"c":11.425,"h":11.45,"l":11.4,"n":89,"o":11.45,"t":"2026-09-25T17:15:00Z","v":1450,"vw":11.424583},{"c":11.39,"h":11.425,"l":11.36,"n":47,"o":11.425,"t":"2026-09-25T17:30:00Z","v":1694,"vw":11.390091},{"c":11.451,"h":11.615,"l":11.42,"n":30,"o":11.42,"t":"2026-09-25T17:45:00Z","v":3248,"vw":11.460702},{"c":11.6,"h":11.615,"l":11.451,"n":32,"o":11.451,"t":"2026-09-25T18:00:00Z","v":1785,"vw":11.546125},{"c":11.48,"h":11.63,"l":11.455,"n":30,"o":11.585,"t":"2026-09-25T18:15:00Z","v":2034,"vw":11.506625},{"c":11.47,"h":11.65,"l":11.47,"n":19,"o":11.49,"t":"2026-09-25T18:30:00Z","v":2807,"vw":11.520951},{"c":11.53,"h":11.61,"l":11.46,"n":78,"o":11.5,"t":"2026-09-25T18:45:00Z","v":11267,"vw":11.544378},{"c":11.465,"h":11.54,"l":11.46,"n":82,"o":11.54,"t":"2026-09-25T19:00:00Z","v":2619,"vw":11.494773},{"c":11.49,"h":11.54,"l":11.41,"n":72,"o":11.53,"t":"2026-09-25T19:15:00Z","v":9603,"vw":11.489432},{"c":11.98,"h":11.98,"l":11.43,"n":151,"o":11.49,"t":"2026-09-25T19:30:00Z","v":20101,"vw":11.645274},{"c":11.67,"h":11.98,"l":11.645,"n":259,"o":11.83,"t":"2026-09-25T19:45:00Z","v":39582,"vw":11.828985},{"c":11.77,"h":11.77,"l":11.77,"n":3,"o":11.77,"t":"2026-09-25T20:00:00Z","v":3657,"vw":11.77},{"c":11.54,"h":11.54,"l":11.54,"n":3,"o":11.54,"t":"2026-09-25T20:30:00Z","v":143,"vw":11.54},{"c":11.74,"h":11.97,"l":11.37,"n":69,"o":11.37,"t":"2026-09-28T13:30:00Z","v":11085,"vw":11.529659},{"c":11.74,"h":11.74,"l":11.74,"n":2,"o":11.74,"t":"2026-09-28T13:45:00Z","v":200,"vw":11.74},{"c":11.745,"h":11.955,"l":11.745,"n":64,"o":11.955,"t":"2026-09-28T14:15:00Z","v":754,"vw":11.885946},{"c":11.98,"h":11.98,"l":11.5,"n":185,"o":11.96,"t":"2026-09-28T14:30:00Z","v":3175,"vw":11.722763},{"c":11.345,"h":11.97,"l":11.345,"n":79,"o":11.97,"t":"2026-09-28T14:45:00Z","v":1523,"vw":11.595815},{"c":11.4918,"h":11.4918,"l":11.34,"n":56,"o":11.34,"t":"2026-09-28T15:00:00Z","v":321,"vw":11.424333},{"c":11.36,"h":11.635,"l":11.33,"n":86,"o":11.635,"t":"2026-09-28T15:15:00Z","v":1222,"vw":11.515719},{"c":11.65,"h":11.655,"l":11.365,"n":150,"o":11.655,"t":"2026-09-28T15:30:00Z","v":1832,"vw":11.538846},{"c":11.655,"h":11.655,"l":11.4,"n":80,"o":11.4,"t":"2026-09-28T15:45:00Z","v":599,"vw":11.5275},{"c":11.46,"h":11.655,"l":11.46,"n":61,"o":11.655,"t":"2026-09-28T16:00:00Z","v":601,"vw":11.59},{"c":11.66,"h":11.66,"l":11.39,"n":131,"o":11.39,"t":"2026-09-28T16:15:00Z","v":1818,"vw":11.600769},{"c":11.54,"h":11.57,"l":11.54,"n":65,"o":11.57,"t":"2026-09-28T16:30:00Z","v":977,"vw":11.55},{"c":11.39,"h":11.595,"l":11.39,"n":3,"o":11.595,"t":"2026-09-28T16:45:00Z","v":301,"vw":11.526667},{"c":11.595,"h":11.595,"l":11.595,"n":30,"o":11.595,"t":"2026-09-28T17:00:00Z","v":227,"vw":11.595},{"c":11.42,"h":11.59,"l":11.405,"n":149,"o":11.43,"t":"2026-09-28T17:15:00Z","v":2092,"vw":11.451154},{"c":11.43,"h":11.55,"l":11.43,"n":55,"o":11.5,"t":"2026-09-28T17:30:00Z","v":1321,"vw":11.48125},{"c":11.535,"h":11.535,"l":11.45,"n":12,"o":11.45,"t":"2026-09-28T17:45:00Z","v":607,"vw":11.488333},{"c":11.77,"h":11.8,"l":11.535,"n":55,"o":11.535,"t":"2026-09-28T18:00:00Z","v":1612,"vw":11.682},{"c":11.63,"h":11.78,"l":11.46,"n":215,"o":11.62,"t":"2026-09-28T18:15:00Z","v":5592,"vw":11.595313},{"c":11.56,"h":11.64,"l":11.48,"n":386,"o":11.53,"t":"2026-09-28T18:30:00Z","v":3265,"vw":11.563755},{"c":11.64,"h":11.64,"l":11.505,"n":63,"o":11.64,"t":"2026-09-28T18:45:00Z","v":2360,"vw":11.601964},{"c":11.36,"h":11.7488,"l":11.36,"n":178,"o":11.57,"t":"2026-09-28T19:00:00Z","v":7529,"vw":11.531154},{"c":11.41,"h":11.525,"l":11.36,"n":46,"o":11.48,"t":"2026-09-28T19:15:00Z","v":2203,"vw":11.455294},{"c":11.355,"h":11.545,"l":11.265,"n":155,"o":11.545,"t":"2026-09-28T19:30:00Z","v":8809,"vw":11.342904},{"c":11.19,"h":11.5594,"l":11.17,"n":277,"o":11.325,"t":"2026-09-28T19:45:00Z","v":19999,"vw":11.304},{"c":11.24,"h":11.24,"l":11.24,"n":4,"o":11.24,"t":"2026-09-28T20:00:00Z","v":2514,"vw":11.24},{"c":11.49,"h":11.49,"l":11.16,"n":37,"o":11.18,"t":"2026-09-29T13:30:00Z","v":2288,"vw":11.275932},{"c":11.58,"h":11.9061,"l":11.5,"n":97,"o":11.75,"t":"2026-09-29T14:00:00Z","v":10087,"vw":11.775602},{"c":11.615,"h":11.9899,"l":11.615,"n":99,"o":11.9899,"t":"2026-09-29T14:15:00Z","v":2411,"vw":11.789137},{"c":11.615,"h":11.615,"l":11.615,"n":182,"o":11.615,"t":"2026-09-29T14:30:00Z","v":1060,"vw":11.615},{"c":11.51,"h":11.54,"l":11.45,"n":305,"o":11.54,"t":"2026-09-29T14:45:00Z","v":3078,"vw":11.512663},{"c":11.448,"h":11.448,"l":11.448,"n":39,"o":11.448,"t":"2026-09-29T15:00:00Z","v":566,"vw":11.448},{"c":11.505,"h":11.6,"l":11.505,"n":31,"o":11.59,"t":"2026-09-29T15:15:00Z","v":3210,"vw":11.590166},{"c":11.665,"h":11.665,"l":11.425,"n":93,"o":11.475,"t":"2026-09-29T15:30:00Z","v":6349,"vw":11.483911},{"c":11.66,"h":11.98,"l":11.66,"n":84,"o":11.98,"t":"2026-09-29T15:45:00Z","v":826,"vw":11.75},{"c":11.62,"h":11.74,"l":11.62,"n":19,"o":11.74,"t":"2026-09-29T16:00:00Z","v":738,"vw":11.650442},{"c":11.68,"h":11.725,"l":11.52,"n":143,"o":11.725,"t":"2026-09-29T16:15:00Z","v":2382,"vw":11.618776},{"c":11.59,"h":11.665,"l":11.57,"n":13,"o":11.58,"t":"2026-09-29T16:30:00Z","v":775,"vw":11.608889},{"c":11.695,"h":11.695,"l":11.695,"n":14,"o":11.695,"t":"2026-09-29T16:45:00Z","v":440,"vw":11.695},{"c":11.74,"h":11.74,"l":11.52,"n":16,"o":11.73,"t":"2026-09-29T17:00:00Z","v":550,"vw":11.683771},{"c":11.625,"h":11.625,"l":11.5387,"n":103,"o":11.625,"t":"2026-09-29T17:15:00Z","v":743,"vw":11.59874},{"c":11.625,"h":11.625,"l":11.625,"n":76,"o":11.625,"t":"2026-09-29T17:30:00Z","v":529,"vw":11.625},{"c":11.75,"h":11.84,"l":11.625,"n":228,"o":11.625,"t":"2026-09-29T17:45:00Z","v":17023,"vw":11.721497},{"c":11.825,"h":11.86,"l":11.825,"n":52,"o":11.86,"t":"2026-09-29T18:00:00Z","v":1115,"vw":11.854913},{"c":11.75,"h":11.825,"l":11.75,"n":47,"o":11.825,"t":"2026-09-29T18:15:00Z","v":3526,"vw":11.772919},{"c":11.79,"h":11.9,"l":11.6662,"n":24,"o":11.775,"t":"2026-09-29T18:30:00Z","v":1402,"vw":11.784374},{"c":11.5,"h":11.96,"l":11.5,"n":364,"o":11.96,"t":"2026-09-29T18:45:00Z","v":21000,"vw":11.647485},{"c":11.78,"h":11.8,"l":11.5,"n":278,"o":11.5,"t":"2026-09-29T19:00:00Z","v":9500,"vw":11.586861},{"c":11.74,"h":11.83,"l":11.65,"n":274,"o":11.75,"t":"2026-09-29T19:15:00Z","v":5450,"vw":11.717244},{"c":11.83,"h":11.83,"l":11.74,"n":111,"o":11.74,"t":"2026-09-29T19:30:00Z","v":971,"vw":11.79404},{"c":11.86,"h":11.92,"l":11.73,"n":269,"o":11.83,"t":"2026-09-29T19:45:00Z","v":12261,"vw":11.82058},{"c":11.84,"h":11.84,"l":11.81,"n":8,"o":11.81,"t":"2026-09-29T20:00:00Z","v":1887,"vw":11.811597},{"c":11.69,"h":11.69,"l":11.58,"n":3,"o":11.58,"t":"2026-09-30T13:00:00Z","v":500,"vw":11.664299},{"c":11.635,"h":11.76,"l":11.605,"n":39,"o":11.76,"t":"2026-09-30T13:30:00Z","v":1776,"vw":11.658659},{"c":11.835,"h":11.9,"l":11.5933,"n":60,"o":11.675,"t":"2026-09-30T14:00:00Z","v":3587,"vw":11.709944},{"c":11.88,"h":11.88,"l":11.88,"n":20,"o":11.88,"t":"2026-09-30T14:15:00Z","v":168,"vw":11.88},{"c":11.79,"h":11.9,"l":11.79,"n":169,"o":11.805,"t":"2026-09-30T14:30:00Z","v":2053,"vw":11.843333},{"c":11.85,"h":11.85,"l":11.7299,"n":60,"o":11.805,"t":"2026-09-30T14:45:00Z","v":411,"vw":11.788695},{"c":11.9,"h":11.9,"l":11.8,"n":111,"o":11.8,"t":"2026-09-30T15:00:00Z","v":3318,"vw":11.829809},{"c":11.85,"h":11.85,"l":11.85,"n":37,"o":11.85,"t":"2026-09-30T15:15:00Z","v":1311,"vw":11.85},{"c":11.91,"h":11.915,"l":11.9,"n":211,"o":11.9,"t":"2026-09-30T15:30:00Z","v":1516,"vw":11.909696},{"c":11.91,"h":11.91,"l":11.87,"n":104,"o":11.87,"t":"2026-09-30T15:45:00Z","v":1435,"vw":11.89508},{"c":11.8,"h":11.915,"l":11.785,"n":194,"o":11.915,"t":"2026-09-30T16:00:00Z","v":2678,"vw":11.81349},{"c":11.8443,"h":11.91,"l":11.78,"n":113,"o":11.78,"t":"2026-09-30T16:15:00Z","v":7622,"vw":11.798431},{"c":11.8506,"h":11.9755,"l":11.775,"n":90,"o":11.9188,"t":"2026-09-30T16:30:00Z","v":8789,"vw":11.875686},{"c":11.855,"h":11.855,"l":11.85,"n":18,"o":11.85,"t":"2026-09-30T16:45:00Z","v":1549,"vw":11.850455},{"c":11.76,"h":11.85,"l":11.76,"n":128,"o":11.83,"t":"2026-09-30T17:00:00Z","v":526,"vw":11.8225},{"c":11.85,"h":11.85,"l":11.7,"n":69,"o":11.7,"t":"2026-09-30T17:15:00Z","v":773,"vw":11.817357},{"c":11.85,"h":11.85,"l":11.85,"n":148,"o":11.85,"t":"2026-09-30T17:30:00Z","v":754,"vw":11.85},{"c":11.85,"h":11.85,"l":11.85,"n":43,"o":11.85,"t":"2026-09-30T17:45:00Z","v":339,"vw":11.85},{"c":11.76,"h":11.86,"l":11.76,"n":44,"o":11.77,"t":"2026-09-30T18:00:00Z","v":1307,"vw":11.7794},{"c":11.83,"h":11.8799,"l":11.8,"n":36,"o":11.85,"t":"2026-09-30T18:15:00Z","v":2472,"vw":11.842455},{"c":11.95,"h":11.95,"l":11.82,"n":34,"o":11.82,"t":"2026-09-30T18:30:00Z","v":2441,"vw":11.918941},{"c":11.925,"h":11.925,"l":11.925,"n":6,"o":11.925,"t":"2026-09-30T18:45:00Z","v":168,"vw":11.925},{"c":11.99,"h":12.04,"l":11.97,"n":150,"o":11.99,"t":"2026-09-30T19:00:00Z","v":16567,"vw":11.999668},{"c":11.98,"h":11.98,"l":11.92,"n":61,"o":11.97,"t":"2026-09-30T19:15:00Z","v":2900,"vw":11.963866},{"c":11.92,"h":12,"l":11.92,"n":68,"o":11.97,"t":"2026-09-30T19:30:00Z","v":3242,"vw":11.953994},{"c":11.785,"h":12.035,"l":11.785,"n":271,"o":11.94,"t":"2026-09-30T19:45:00Z","v":12318,"vw":11.930725},{"c":11.75,"h":11.75,"l":11.75,"n":4,"o":11.75,"t":"2026-09-30T20:00:00Z","v":3151,"vw":11.75},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-01T13:15:00Z","v":117,"vw":11.75},{"c":11.6488,"h":11.94,"l":11.6488,"n":31,"o":11.7,"t":"2026-10-01T13:30:00Z","v":768,"vw":11.745055},{"c":11.75,"h":11.75,"l":11.75,"n":7,"o":11.75,"t":"2026-10-01T13:45:00Z","v":405,"vw":11.75},{"c":11.72,"h":11.75,"l":11.59,"n":14,"o":11.75,"t":"2026-10-01T14:00:00Z","v":795,"vw":11.708333},{"c":11.66,"h":11.805,"l":11.645,"n":92,"o":11.805,"t":"2026-10-01T14:15:00Z","v":2190,"vw":11.704792},{"c":11.61,"h":11.735,"l":11.61,"n":75,"o":11.735,"t":"2026-10-01T14:30:00Z","v":365,"vw":11.6725},{"c":11.635,"h":11.735,"l":11.45,"n":307,"o":11.735,"t":"2026-10-01T14:45:00Z","v":3865,"vw":11.64824},{"c":11.635,"h":11.635,"l":11.48,"n":84,"o":11.48,"t":"2026-10-01T15:00:00Z","v":740,"vw":11.583333},{"c":11.685,"h":11.685,"l":11.57,"n":20,"o":11.57,"t":"2026-10-01T15:15:00Z","v":2164,"vw":11.611636},{"c":11.72,"h":11.72,"l":11.685,"n":123,"o":11.685,"t":"2026-10-01T15:30:00Z","v":1210,"vw":11.705833},{"c":11.725,"h":11.7325,"l":11.72,"n":78,"o":11.72,"t":"2026-10-01T15:45:00Z","v":750,"vw":11.725766},{"c":11.725,"h":11.725,"l":11.69,"n":9,"o":11.725,"t":"2026-10-01T16:00:00Z","v":371,"vw":11.713333},{"c":11.775,"h":11.78,"l":11.73,"n":58,"o":11.75,"t":"2026-10-01T16:15:00Z","v":997,"vw":11.749206},{"c":11.775,"h":11.775,"l":11.775,"n":82,"o":11.775,"t":"2026-10-01T16:30:00Z","v":592,"vw":11.775},{"c":11.7475,"h":11.835,"l":11.66,"n":46,"o":11.66,"t":"2026-10-01T16:45:00Z","v":1323,"vw":11.763957},{"c":11.8,"h":11.9652,"l":11.75,"n":261,"o":11.75,"t":"2026-10-01T17:00:00Z","v":1889,"vw":11.828908},{"c":11.8,"h":11.8,"l":11.71,"n":124,"o":11.75,"t":"2026-10-01T17:15:00Z","v":1648,"vw":11.738611},{"c":11.74,"h":11.82,"l":11.74,"n":30,"o":11.82,"t":"2026-10-01T17:30:00Z","v":979,"vw":11.807076},{"c":11.82,"h":11.82,"l":11.68,"n":219,"o":11.82,"t":"2026-10-01T17:45:00Z","v":1636,"vw":11.765727},{"c":11.8,"h":11.82,"l":11.8,"n":48,"o":11.82,"t":"2026-10-01T18:00:00Z","v":572,"vw":11.813333},{"c":11.56,"h":11.81,"l":11.56,"n":141,"o":11.68,"t":"2026-10-01T18:15:00Z","v":6004,"vw":11.624062},{"c":11.51,"h":11.57,"l":11.51,"n":68,"o":11.56,"t":"2026-10-01T18:30:00Z","v":2812,"vw":11.551111},{"c":11.505,"h":11.51,"l":11.43,"n":290,"o":11.51,"t":"2026-10-01T18:45:00Z","v":4595,"vw":11.50099},{"c":11.505,"h":11.655,"l":11.45,"n":196,"o":11.6,"t":"2026-10-01T19:00:00Z","v":6219,"vw":11.541543},{"c":11.6,"h":11.6,"l":11.46,"n":34,"o":11.46,"t":"2026-10-01T19:15:00Z","v":1398,"vw":11.578462},{"c":11.41,"h":11.595,"l":11.41,"n":67,"o":11.51,"t":"2026-10-01T19:30:00Z","v":12029,"vw":11.502264},{"c":11.6,"h":11.61,"l":11.25,"n":376,"o":11.415,"t":"2026-10-01T19:45:00Z","v":19961,"vw":11.485683},{"c":11.44,"h":11.44,"l":11.44,"n":5,"o":11.44,"t":"2026-10-01T20:00:00Z","v":8908,"vw":11.44},{"c":11.2524,"h":11.2524,"l":11.2524,"n":1,"o":11.2524,"t":"2026-10-02T12:15:00Z","v":325,"vw":11.2524},{"c":11.2954,"h":11.2954,"l":11.2954,"n":1,"o":11.2954,"t":"2026-10-02T12:45:00Z","v":100,"vw":11.2954},{"c":11.69,"h":11.69,"l":11.4391,"n":54,"o":11.57,"t":"2026-10-02T13:30:00Z","v":4446,"vw":11.534939},{"c":11.74,"h":11.74,"l":11.52,"n":19,"o":11.74,"t":"2026-10-02T13:45:00Z","v":1058,"vw":11.681459},{"c":11.5625,"h":11.8097,"l":11.5625,"n":54,"o":11.72,"t":"2026-10-02T14:00:00Z","v":5824,"vw":11.751937},{"c":11.52,"h":11.885,"l":11.52,"n":39,"o":11.77,"t":"2026-10-02T14:15:00Z","v":7595,"vw":11.768258},{"c":11.71,"h":11.755,"l":11.655,"n":6,"o":11.755,"t":"2026-10-02T14:30:00Z","v":320,"vw":11.706667},{"c":11.55,"h":11.74,"l":11.55,"n":330,"o":11.69,"t":"2026-10-02T14:45:00Z","v":7195,"vw":11.641024},{"c":11.38,"h":11.625,"l":11.38,"n":207,"o":11.46,"t":"2026-10-02T15:00:00Z","v":6427,"vw":11.399727},{"c":11.475,"h":11.575,"l":11.29,"n":329,"o":11.43,"t":"2026-10-02T15:15:00Z","v":2529,"vw":11.441778},{"c":11.5,"h":11.5,"l":11.43,"n":156,"o":11.455,"t":"2026-10-02T15:30:00Z","v":1149,"vw":11.4725},{"c":11.45,"h":11.45,"l":11.3,"n":108,"o":11.4475,"t":"2026-10-02T15:45:00Z","v":1286,"vw":11.391676},{"c":11.465,"h":11.465,"l":11.45,"n":97,"o":11.45,"t":"2026-10-02T16:00:00Z","v":630,"vw":11.45375},{"c":11.44,"h":11.4975,"l":11.44,"n":70,"o":11.475,"t":"2026-10-02T16:15:00Z","v":569,"vw":11.4725},{"c":11.425,"h":11.5,"l":11.425,"n":156,"o":11.46,"t":"2026-10-02T16:30:00Z","v":2236,"vw":11.456667},{"c":11.38,"h":11.505,"l":11.38,"n":93,"o":11.45,"t":"2026-10-02T16:45:00Z","v":1600,"vw":11.440006},{"c":11.2501,"h":11.495,"l":11.2501,"n":77,"o":11.495,"t":"2026-10-02T17:00:00Z","v":1335,"vw":11.330276},{"c":11.36,"h":11.495,"l":11.36,"n":35,"o":11.49,"t":"2026-10-02T17:15:00Z","v":1180,"vw":11.434167},{"c":11.61,"h":11.735,"l":11.35,"n":74,"o":11.35,"t":"2026-10-02T17:30:00Z","v":4273,"vw":11.555454},{"c":11.715,"h":11.7375,"l":11.685,"n":97,"o":11.71,"t":"2026-10-02T17:45:00Z","v":870,"vw":11.711875},{"c":11.42,"h":11.715,"l":11.42,"n":136,"o":11.715,"t":"2026-10-02T18:00:00Z","v":3131,"vw":11.616676},{"c":11.54,"h":11.575,"l":11.42,"n":222,"o":11.48,"t":"2026-10-02T18:15:00Z","v":1831,"vw":11.498077},{"c":11.45,"h":11.53,"l":11.445,"n":82,"o":11.53,"t":"2026-10-02T18:30:00Z","v":1213,"vw":11.4915},{"c":11.71,"h":11.765,"l":11.48,"n":78,"o":11.52,"t":"2026-10-02T18:45:00Z","v":4296,"vw":11.629153},{"c":11.79,"h":11.8,"l":11.7,"n":20,"o":11.7,"t":"2026-10-02T19:00:00Z","v":2250,"vw":11.730145},{"c":11.63,"h":11.79,"l":11.63,"n":32,"o":11.79,"t":"2026-10-02T19:15:00Z","v":2617,"vw":11.704172},{"c":11.67,"h":11.72,"l":11.6,"n":93,"o":11.6119,"t":"2026-10-02T19:30:00Z","v":6906,"vw":11.65226},{"c":11.73,"h":11.7999,"l":11.52,"n":192,"o":11.68,"t":"2026-10-02T19:45:00Z","v":12491,"vw":11.694858},{"c":11.65,"h":11.65,"l":11.65,"n":6,"o":11.65,"t":"2026-10-02T20:00:00Z","v":6100,"vw":11.65},{"c":11.3809,"h":11.3809,"l":11.3809,"n":1,"o":11.3809,"t":"2026-10-02T23:45:00Z","v":133,"vw":11.3809},{"c":11.65,"h":11.65,"l":11.1577,"n":10,"o":11.1577,"t":"2026-10-05T13:00:00Z","v":2202,"vw":11.418552},{"c":11.26,"h":11.73,"l":11.26,"n":30,"o":11.73,"t":"2026-10-05T13:30:00Z","v":2705,"vw":11.428183},{"c":11.23,"h":11.5,"l":11.19,"n":55,"o":11.33,"t":"2026-10-05T13:45:00Z","v":5617,"vw":11.295641},{"c":11.03,"h":11.19,"l":11.03,"n":43,"o":11.19,"t":"2026-10-05T14:00:00Z","v":2169,"vw":11.097701},{"c":11.01,"h":11.015,"l":10.9,"n":58,"o":11,"t":"2026-10-05T14:15:00Z","v":5726,"vw":10.995296},{"c":10.975,"h":11.09,"l":10.9,"n":32,"o":11.09,"t":"2026-10-05T14:30:00Z","v":3724,"vw":10.97892},{"c":11.5118,"h":11.5118,"l":11.055,"n":372,"o":11.055,"t":"2026-10-05T14:45:00Z","v":16436,"vw":11.198435},{"c":11.535,"h":11.66,"l":11.535,"n":33,"o":11.66,"t":"2026-10-05T15:00:00Z","v":618,"vw":11.558496},{"c":11.47,"h":11.55,"l":11.47,"n":78,"o":11.55,"t":"2026-10-05T15:15:00Z","v":875,"vw":11.5125},{"c":11.55,"h":11.8,"l":11.52,"n":55,"o":11.52,"t":"2026-10-05T15:30:00Z","v":4493,"vw":11.579048},{"c":11.42,"h":11.42,"l":11.42,"n":18,"o":11.42,"t":"2026-10-05T16:00:00Z","v":420,"vw":11.42},{"c":11.32,"h":11.52,"l":11.32,"n":47,"o":11.52,"t":"2026-10-05T16:15:00Z","v":349,"vw":11.452203},{"c":11.3,"h":11.475,"l":11.3,"n":8,"o":11.475,"t":"2026-10-05T16:30:00Z","v":211,"vw":11.3875},{"c":11.4,"h":11.425,"l":11.4,"n":12,"o":11.425,"t":"2026-10-05T16:45:00Z","v":840,"vw":11.403571},{"c":11.46,"h":11.46,"l":11.35,"n":14,"o":11.4,"t":"2026-10-05T17:00:00Z","v":1306,"vw":11.363333},{"c":11.29,"h":11.48,"l":11.29,"n":4,"o":11.48,"t":"2026-10-05T17:15:00Z","v":208,"vw":11.385},{"c":11.34,"h":11.34,"l":11.34,"n":6,"o":11.34,"t":"2026-10-05T17:30:00Z","v":105,"vw":11.34},{"c":11.51,"h":11.51,"l":11.33,"n":10,"o":11.5,"t":"2026-10-05T17:45:00Z","v":349,"vw":11.446667},{"c":11.34,"h":11.445,"l":11.34,"n":13,"o":11.36,"t":"2026-10-05T18:00:00Z","v":423,"vw":11.381667},{"c":11.475,"h":11.52,"l":11.395,"n":45,"o":11.48,"t":"2026-10-05T18:15:00Z","v":3549,"vw":11.495713},{"c":11.43,"h":11.555,"l":11.43,"n":182,"o":11.465,"t":"2026-10-05T18:30:00Z","v":9593,"vw":11.498095},{"c":11.29,"h":11.35,"l":11.29,"n":13,"o":11.35,"t":"2026-10-05T18:45:00Z","v":1549,"vw":11.343846},{"c":11.47,"h":11.47,"l":11.295,"n":5,"o":11.46,"t":"2026-10-05T19:00:00Z","v":420,"vw":11.39625},{"c":11.36,"h":11.36,"l":11.36,"n":2,"o":11.36,"t":"2026-10-05T19:15:00Z","v":200,"vw":11.36},{"c":11.405,"h":11.48,"l":11.36,"n":25,"o":11.37,"t":"2026-10-05T19:30:00Z","v":612,"vw":11.413},{"c":11.35,"h":11.5,"l":11.35,"n":95,"o":11.39,"t":"2026-10-05T19:45:00Z","v":8439,"vw":11.45033},{"c":11.35,"h":11.35,"l":11.35,"n":4,"o":11.35,"t":"2026-10-05T20:00:00Z","v":7111,"vw":11.35},{"c":11.3499,"h":11.35,"l":11.3499,"n":2,"o":11.35,"t":"2026-10-06T12:30:00Z","v":200,"vw":11.34995},{"c":11.22,"h":11.35,"l":11.22,"n":67,"o":11.35,"t":"2026-10-06T13:30:00Z","v":3586,"vw":11.342403},{"c":11.1,"h":11.1,"l":11.1,"n":5,"o":11.1,"t":"2026-10-06T13:45:00Z","v":104,"vw":11.1},{"c":11.1,"h":11.26,"l":11.1,"n":57,"o":11.26,"t":"2026-10-06T14:00:00Z","v":2501,"vw":11.185982},{"c":11.19,"h":11.245,"l":11.15,"n":29,"o":11.19,"t":"2026-10-06T14:15:00Z","v":787,"vw":11.207638},{"c":11.11,"h":11.25,"l":11.11,"n":95,"o":11.25,"t":"2026-10-06T14:30:00Z","v":735,"vw":11.206113},{"c":11.23,"h":11.23,"l":11.1,"n":98,"o":11.23,"t":"2026-10-06T14:45:00Z","v":2154,"vw":11.170982},{"c":11.4,"h":11.4495,"l":11.295,"n":79,"o":11.295,"t":"2026-10-06T15:00:00Z","v":613,"vw":11.386907},{"c":11.44,"h":11.44,"l":11.375,"n":39,"o":11.38,"t":"2026-10-06T15:15:00Z","v":403,"vw":11.396923},{"c":11.37,"h":11.37,"l":11.3501,"n":51,"o":11.3501,"t":"2026-10-06T15:30:00Z","v":3738,"vw":11.350653},{"c":11.01,"h":11.3753,"l":11,"n":315,"o":11.3753,"t":"2026-10-06T15:45:00Z","v":10604,"vw":11.102888},{"c":11.13,"h":11.18,"l":11.03,"n":51,"o":11.04,"t":"2026-10-06T16:00:00Z","v":2366,"vw":11.117681},{"c":11.08,"h":11.14,"l":11.08,"n":42,"o":11.14,"t":"2026-10-06T16:15:00Z","v":1997,"vw":11.118333},{"c":11.01,"h":11.07,"l":11,"n":148,"o":11.07,"t":"2026-10-06T16:30:00Z","v":3753,"vw":11.01412},{"c":10.76,"h":11,"l":10.61,"n":89,"o":11,"t":"2026-10-06T16:45:00Z","v":8610,"vw":10.865614},{"c":10.73,"h":10.841,"l":10.73,"n":95,"o":10.82,"t":"2026-10-06T17:00:00Z","v":3936,"vw":10.791081},{"c":10.78,"h":10.84,"l":10.71,"n":85,"o":10.73,"t":"2026-10-06T17:15:00Z","v":5810,"vw":10.769807},{"c":10.7,"h":10.85,"l":10.69,"n":84,"o":10.69,"t":"2026-10-06T17:30:00Z","v":11593,"vw":10.820557},{"c":10.87,"h":10.94,"l":10.71,"n":71,"o":10.71,"t":"2026-10-06T17:45:00Z","v":3854,"vw":10.817431},{"c":10.78,"h":10.965,"l":10.78,"n":89,"o":10.89,"t":"2026-10-06T18:00:00Z","v":12692,"vw":10.855899},{"c":11,"h":11.0192,"l":10.76,"n":140,"o":10.76,"t":"2026-10-06T18:15:00Z","v":10373,"vw":10.92932},{"c":10.97,"h":11.03,"l":10.92,"n":23,"o":11.03,"t":"2026-10-06T18:30:00Z","v":2676,"vw":10.981154},{"c":10.9675,"h":11.065,"l":10.94,"n":47,"o":11.065,"t":"2026-10-06T18:45:00Z","v":1644,"vw":10.970007},{"c":10.87,"h":10.94,"l":10.855,"n":89,"o":10.94,"t":"2026-10-06T19:00:00Z","v":5212,"vw":10.895256},{"c":10.8,"h":10.88,"l":10.8,"n":76,"o":10.82,"t":"2026-10-06T19:15:00Z","v":2677,"vw":10.827735},{"c":10.73,"h":10.81,"l":10.73,"n":53,"o":10.81,"t":"2026-10-06T19:30:00Z","v":2272,"vw":10.760997},{"c":10.62,"h":10.78,"l":10.52,"n":272,"o":10.73,"t":"2026-10-06T19:45:00Z","v":14244,"vw":10.670479},{"c":10.59,"h":10.59,"l":10.59,"n":3,"o":10.59,"t":"2026-10-06T20:00:00Z","v":5811,"vw":10.59},{"c":10.7499,"h":10.7499,"l":10.7499,"n":1,"o":10.7499,"t":"2026-10-06T20:15:00Z","v":100,"vw":10.7499},{"c":10.7465,"h":10.7465,"l":10.7465,"n":1,"o":10.7465,"t":"2026-10-06T20:30:00Z","v":128,"vw":10.7465},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-06T22:15:00Z","v":250,"vw":10.7},{"c":10.575,"h":10.74,"l":10.575,"n":21,"o":10.62,"t":"2026-10-07T13:30:00Z","v":784,"vw":10.649351},{"c":10.13,"h":10.82,"l":10.1,"n":109,"o":10.82,"t":"2026-10-07T13:45:00Z","v":9310,"vw":10.30474},{"c":10.49,"h":10.49,"l":10.34,"n":30,"o":10.34,"t":"2026-10-07T14:15:00Z","v":1632,"vw":10.367273},{"c":10.415,"h":10.42,"l":10.36,"n":67,"o":10.36,"t":"2026-10-07T14:30:00Z","v":936,"vw":10.405801},{"c":10.34,"h":10.36,"l":10.32,"n":76,"o":10.36,"t":"2026-10-07T14:45:00Z","v":2259,"vw":10.324303},{"c":10.36,"h":10.36,"l":10.355,"n":49,"o":10.355,"t":"2026-10-07T15:00:00Z","v":5381,"vw":10.355098},{"c":10.25,"h":10.37,"l":10.18,"n":146,"o":10.37,"t":"2026-10-07T15:15:00Z","v":3529,"vw":10.281279},{"c":10.26,"h":10.26,"l":10.26,"n":29,"o":10.26,"t":"2026-10-07T15:30:00Z","v":533,"vw":10.26},{"c":10.26,"h":10.28,"l":10.26,"n":34,"o":10.28,"t":"2026-10-07T15:45:00Z","v":17412,"vw":10.260189},{"c":10.36,"h":10.4,"l":10.36,"n":46,"o":10.36,"t":"2026-10-07T16:00:00Z","v":1404,"vw":10.370084},{"c":10.6495,"h":10.6495,"l":10.4,"n":29,"o":10.46,"t":"2026-10-07T16:15:00Z","v":2847,"vw":10.431267},{"c":10.37,"h":10.37,"l":10.3,"n":27,"o":10.3,"t":"2026-10-07T16:30:00Z","v":637,"vw":10.3525},{"c":10.18,"h":10.37,"l":10.18,"n":45,"o":10.37,"t":"2026-10-07T16:45:00Z","v":2962,"vw":10.237},{"c":10.1,"h":10.1,"l":10.1,"n":26,"o":10.1,"t":"2026-10-07T17:00:00Z","v":374,"vw":10.1},{"c":10.1,"h":10.1663,"l":10.0005,"n":69,"o":10.0005,"t":"2026-10-07T17:15:00Z","v":1940,"vw":10.076359},{"c":10.1,"h":10.1,"l":10.02,"n":23,"o":10.1,"t":"2026-10-07T17:30:00Z","v":2011,"vw":10.089355},{"c":10.02,"h":10.02,"l":10.02,"n":32,"o":10.02,"t":"2026-10-07T17:45:00Z","v":319,"vw":10.02},{"c":10,"h":10.03,"l":9.99,"n":55,"o":10.0278,"t":"2026-10-07T18:15:00Z","v":9146,"vw":9.998619},{"c":9.98,"h":9.98,"l":9.97,"n":13,"o":9.97,"t":"2026-10-07T18:30:00Z","v":760,"vw":9.973333},{"c":9.93,"h":10.02,"l":9.93,"n":17,"o":10.02,"t":"2026-10-07T18:45:00Z","v":2332,"vw":9.935607},{"c":9.84,"h":9.95,"l":9.8341,"n":33,"o":9.95,"t":"2026-10-07T19:00:00Z","v":2484,"vw":9.849557},{"c":10.01,"h":10.01,"l":9.87,"n":70,"o":9.88,"t":"2026-10-07T19:30:00Z","v":4863,"vw":9.983038},{"c":9.94,"h":10.08,"l":9.94,"n":128,"o":10.01,"t":"2026-10-07T19:45:00Z","v":5825,"vw":9.991636},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-10-07T20:00:00Z","v":2324,"vw":10},{"c":10.0001,"h":10.05,"l":10,"n":7,"o":10.05,"t":"2026-10-07T22:15:00Z","v":480,"vw":10.0167},{"c":10,"h":10.13,"l":10,"n":16,"o":10.13,"t":"2026-10-08T13:30:00Z","v":2760,"vw":10.113896},{"c":9.95,"h":9.95,"l":9.87,"n":30,"o":9.9,"t":"2026-10-08T13:45:00Z","v":3456,"vw":9.87979},{"c":9.93,"h":9.97,"l":9.804,"n":30,"o":9.85,"t":"2026-10-08T14:00:00Z","v":5900,"vw":9.886084},{"c":10.03,"h":10.03,"l":9.93,"n":12,"o":9.96,"t":"2026-10-08T14:15:00Z","v":715,"vw":9.956104},{"c":9.93,"h":10.04,"l":9.93,"n":28,"o":10.04,"t":"2026-10-08T14:30:00Z","v":1084,"vw":9.956},{"c":9.96,"h":9.96,"l":9.89,"n":20,"o":9.93,"t":"2026-10-08T14:45:00Z","v":633,"vw":9.922222},{"c":9.81,"h":9.92,"l":9.81,"n":41,"o":9.81,"t":"2026-10-08T15:00:00Z","v":3688,"vw":9.865583},{"c":9.82,"h":9.9,"l":9.75,"n":97,"o":9.9,"t":"2026-10-08T15:15:00Z","v":9496,"vw":9.794539},{"c":9.81,"h":9.84,"l":9.73,"n":62,"o":9.77,"t":"2026-10-08T15:30:00Z","v":9347,"vw":9.756324},{"c":9.83,"h":9.865,"l":9.825,"n":30,"o":9.85,"t":"2026-10-08T15:45:00Z","v":1008,"vw":9.8475},{"c":9.72,"h":9.82,"l":9.72,"n":16,"o":9.81,"t":"2026-10-08T16:00:00Z","v":749,"vw":9.785},{"c":9.75,"h":9.805,"l":9.75,"n":14,"o":9.775,"t":"2026-10-08T16:30:00Z","v":817,"vw":9.77625},{"c":9.6881,"h":9.7861,"l":9.6881,"n":24,"o":9.7861,"t":"2026-10-08T16:45:00Z","v":1173,"vw":9.754323},{"c":9.65,"h":9.7,"l":9.65,"n":3,"o":9.69,"t":"2026-10-08T17:00:00Z","v":300,"vw":9.68},{"c":9.8,"h":9.8,"l":9.78,"n":8,"o":9.78,"t":"2026-10-08T17:30:00Z","v":547,"vw":9.78913},{"c":9.74,"h":9.74,"l":9.63,"n":8,"o":9.63,"t":"2026-10-08T17:45:00Z","v":727,"vw":9.685093},{"c":9.73,"h":9.73,"l":9.73,"n":3,"o":9.73,"t":"2026-10-08T18:00:00Z","v":210,"vw":9.73},{"c":9.93,"h":9.93,"l":9.73,"n":16,"o":9.73,"t":"2026-10-08T18:15:00Z","v":1547,"vw":9.800833},{"c":9.8192,"h":9.9,"l":9.8192,"n":7,"o":9.9,"t":"2026-10-08T18:30:00Z","v":412,"vw":9.86785},{"c":9.79,"h":9.865,"l":9.79,"n":13,"o":9.85,"t":"2026-10-08T18:45:00Z","v":568,"vw":9.835484},{"c":9.825,"h":9.87,"l":9.74,"n":18,"o":9.74,"t":"2026-10-08T19:00:00Z","v":3234,"vw":9.805406},{"c":9.84,"h":9.87,"l":9.77,"n":37,"o":9.79,"t":"2026-10-08T19:15:00Z","v":3141,"vw":9.802654},{"c":9.82,"h":9.835,"l":9.7301,"n":19,"o":9.74,"t":"2026-10-08T19:30:00Z","v":1033,"vw":9.803979},{"c":9.875,"h":9.95,"l":9.74,"n":91,"o":9.9,"t":"2026-10-08T19:45:00Z","v":6818,"vw":9.868831},{"c":9.81,"h":9.81,"l":9.81,"n":3,"o":9.81,"t":"2026-10-08T20:00:00Z","v":2795,"vw":9.81},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-09T11:15:00Z","v":100,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-09T11:30:00Z","v":100,"vw":10},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-09T12:30:00Z","v":400,"vw":10},{"c":9.99,"h":10.05,"l":9.75,"n":59,"o":9.93,"t":"2026-10-09T13:30:00Z","v":6339,"vw":9.857529},{"c":9.99,"h":9.99,"l":9.99,"n":4,"o":9.99,"t":"2026-10-09T13:45:00Z","v":103,"vw":9.99},{"c":9.95,"h":10.19,"l":9.95,"n":30,"o":10.19,"t":"2026-10-09T14:15:00Z","v":594,"vw":10.071818},{"c":10.0495,"h":10.0495,"l":9.87,"n":60,"o":9.89,"t":"2026-10-09T14:30:00Z","v":3452,"vw":9.933756},{"c":10,"h":10.015,"l":9.905,"n":33,"o":9.9754,"t":"2026-10-09T14:45:00Z","v":2406,"vw":9.968916},{"c":9.98,"h":10,"l":9.98,"n":34,"o":9.9843,"t":"2026-10-09T15:00:00Z","v":1150,"vw":9.990713},{"c":10.045,"h":10.045,"l":9.99,"n":28,"o":9.99,"t":"2026-10-09T15:15:00Z","v":1923,"vw":9.993118},{"c":9.97,"h":10.05,"l":9.9682,"n":100,"o":10.045,"t":"2026-10-09T15:30:00Z","v":2772,"vw":9.998822},{"c":9.915,"h":9.93,"l":9.915,"n":14,"o":9.93,"t":"2026-10-09T15:45:00Z","v":637,"vw":9.923333},{"c":9.95,"h":9.9866,"l":9.89,"n":11,"o":9.9866,"t":"2026-10-09T16:00:00Z","v":1612,"vw":9.937532},{"c":9.92,"h":9.92,"l":9.9,"n":9,"o":9.9,"t":"2026-10-09T16:15:00Z","v":2636,"vw":9.913012},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-10-09T16:30:00Z","v":100,"vw":9.92},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-09T16:45:00Z","v":150,"vw":9.81},{"c":9.955,"h":9.98,"l":9.955,"n":7,"o":9.98,"t":"2026-10-09T17:00:00Z","v":361,"vw":9.963333},{"c":9.95,"h":9.95,"l":9.9,"n":19,"o":9.91,"t":"2026-10-09T17:15:00Z","v":825,"vw":9.912818},{"c":9.99,"h":9.99,"l":9.8656,"n":4,"o":9.925,"t":"2026-10-09T18:15:00Z","v":1462,"vw":9.96238},{"c":9.87,"h":9.9,"l":9.87,"n":16,"o":9.87,"t":"2026-10-09T18:30:00Z","v":1152,"vw":9.882857},{"c":9.95,"h":9.95,"l":9.95,"n":7,"o":9.95,"t":"2026-10-09T18:45:00Z","v":248,"vw":9.95},{"c":9.85,"h":9.91,"l":9.85,"n":22,"o":9.9,"t":"2026-10-09T19:00:00Z","v":775,"vw":9.892},{"c":9.94,"h":9.94,"l":9.86,"n":26,"o":9.9149,"t":"2026-10-09T19:15:00Z","v":1782,"vw":9.905822},{"c":9.84,"h":9.905,"l":9.84,"n":15,"o":9.905,"t":"2026-10-09T19:30:00Z","v":1059,"vw":9.856948},{"c":9.85,"h":9.94,"l":9.82,"n":112,"o":9.91,"t":"2026-10-09T19:45:00Z","v":7846,"vw":9.878972},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-09T20:00:00Z","v":2650,"vw":9.84},{"c":10.1,"h":10.1,"l":10.1,"n":5,"o":10.1,"t":"2026-10-12T10:00:00Z","v":500,"vw":10.1},{"c":10.22,"h":10.22,"l":10.18,"n":4,"o":10.18,"t":"2026-10-12T11:45:00Z","v":974,"vw":10.215876},{"c":10.26,"h":10.26,"l":10.21,"n":5,"o":10.21,"t":"2026-10-12T12:15:00Z","v":1073,"vw":10.255323},{"c":9.74,"h":9.93,"l":9.59,"n":35,"o":9.93,"t":"2026-10-12T13:30:00Z","v":2663,"vw":9.747473},{"c":9.7067,"h":9.75,"l":9.7067,"n":8,"o":9.74,"t":"2026-10-12T13:45:00Z","v":1091,"vw":9.724552},{"c":9.6134,"h":9.6134,"l":9.6134,"n":4,"o":9.6134,"t":"2026-10-12T14:00:00Z","v":333,"vw":9.6134},{"c":9.67,"h":9.7431,"l":9.46,"n":10,"o":9.46,"t":"2026-10-12T14:15:00Z","v":974,"vw":9.702982},{"c":9.705,"h":9.705,"l":9.705,"n":3,"o":9.705,"t":"2026-10-12T14:30:00Z","v":310,"vw":9.705},{"c":9.71,"h":9.71,"l":9.71,"n":14,"o":9.71,"t":"2026-10-12T14:45:00Z","v":469,"vw":9.71},{"c":9.76,"h":9.76,"l":9.76,"n":10,"o":9.76,"t":"2026-10-12T15:00:00Z","v":111,"vw":9.76},{"c":9.47,"h":9.75,"l":9.47,"n":51,"o":9.66,"t":"2026-10-12T15:15:00Z","v":1476,"vw":9.603333},{"c":9.5,"h":9.6141,"l":9.43,"n":163,"o":9.46,"t":"2026-10-12T15:45:00Z","v":12988,"vw":9.480694},{"c":9.7,"h":9.7,"l":9.585,"n":27,"o":9.585,"t":"2026-10-12T16:00:00Z","v":1967,"vw":9.65625},{"c":9.615,"h":9.72,"l":9.615,"n":2,"o":9.72,"t":"2026-10-12T16:30:00Z","v":200,"vw":9.6675},{"c":9.57,"h":9.605,"l":9.5,"n":21,"o":9.53,"t":"2026-10-12T16:45:00Z","v":1269,"vw":9.546703},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-12T17:15:00Z","v":201,"vw":9.57},{"c":9.6452,"h":9.6452,"l":9.57,"n":5,"o":9.57,"t":"2026-10-12T17:30:00Z","v":1765,"vw":9.636272},{"c":9.49,"h":9.585,"l":9.49,"n":5,"o":9.585,"t":"2026-10-12T17:45:00Z","v":327,"vw":9.553333},{"c":9.54,"h":9.54,"l":9.46,"n":25,"o":9.49,"t":"2026-10-12T18:00:00Z","v":889,"vw":9.49},{"c":9.49,"h":9.52,"l":9.49,"n":42,"o":9.49,"t":"2026-10-12T18:15:00Z","v":2237,"vw":9.509341},{"c":9.67,"h":9.72,"l":9.54,"n":24,"o":9.57,"t":"2026-10-12T18:30:00Z","v":1089,"vw":9.635138},{"c":9.48,"h":9.58,"l":9.47,"n":44,"o":9.58,"t":"2026-10-12T18:45:00Z","v":2446,"vw":9.531292},{"c":9.46,"h":9.6,"l":9.43,"n":87,"o":9.54,"t":"2026-10-12T19:00:00Z","v":3205,"vw":9.511507},{"c":9.5,"h":9.5,"l":9.43,"n":28,"o":9.5,"t":"2026-10-12T19:15:00Z","v":1341,"vw":9.485232},{"c":9.54,"h":9.54,"l":9.5,"n":21,"o":9.5,"t":"2026-10-12T19:30:00Z","v":674,"vw":9.508},{"c":9.535,"h":9.64,"l":9.42,"n":140,"o":9.46,"t":"2026-10-12T19:45:00Z","v":5945,"vw":9.511184},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-12T20:00:00Z","v":913,"vw":9.55},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-12T22:45:00Z","v":200,"vw":9.55},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-13T13:30:00Z","v":202,"vw":9.55},{"c":9.48,"h":9.48,"l":9.48,"n":4,"o":9.48,"t":"2026-10-13T13:45:00Z","v":187,"vw":9.48},{"c":9.545,"h":9.545,"l":9.3607,"n":4,"o":9.3607,"t":"2026-10-13T14:00:00Z","v":205,"vw":9.45285},{"c":9.66,"h":9.66,"l":9.66,"n":2,"o":9.66,"t":"2026-10-13T14:15:00Z","v":101,"vw":9.66},{"c":9.4,"h":9.5,"l":9.39,"n":19,"o":9.5,"t":"2026-10-13T14:30:00Z","v":2324,"vw":9.474343},{"c":9.44,"h":9.46,"l":9.44,"n":11,"o":9.44,"t":"2026-10-13T14:45:00Z","v":1232,"vw":9.446364},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-13T15:00:00Z","v":100,"vw":9.47},{"c":9.48,"h":9.48,"l":9.48,"n":12,"o":9.48,"t":"2026-10-13T15:15:00Z","v":352,"vw":9.48},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-13T15:30:00Z","v":100,"vw":9.48},{"c":9.36,"h":9.46,"l":9.36,"n":17,"o":9.46,"t":"2026-10-13T15:45:00Z","v":826,"vw":9.39},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-13T16:00:00Z","v":293,"vw":9.31},{"c":9.31,"h":9.4926,"l":9.31,"n":8,"o":9.4268,"t":"2026-10-13T16:15:00Z","v":7483,"vw":9.423967},{"c":9.45,"h":9.4575,"l":9.45,"n":5,"o":9.4575,"t":"2026-10-13T16:30:00Z","v":306,"vw":9.453841},{"c":9.425,"h":9.425,"l":9.425,"n":1,"o":9.425,"t":"2026-10-13T16:45:00Z","v":100,"vw":9.425},{"c":9.425,"h":9.425,"l":9.425,"n":2,"o":9.425,"t":"2026-10-13T17:00:00Z","v":200,"vw":9.425},{"c":9.425,"h":9.425,"l":9.425,"n":3,"o":9.425,"t":"2026-10-13T17:15:00Z","v":205,"vw":9.425},{"c":9.3,"h":9.35,"l":9.3,"n":23,"o":9.35,"t":"2026-10-13T17:45:00Z","v":1142,"vw":9.331515},{"c":9.32,"h":9.32,"l":9.32,"n":3,"o":9.32,"t":"2026-10-13T18:00:00Z","v":195,"vw":9.32},{"c":9.2301,"h":9.2301,"l":9.2301,"n":4,"o":9.2301,"t":"2026-10-13T18:15:00Z","v":1369,"vw":9.2301},{"c":9.285,"h":9.33,"l":9.285,"n":6,"o":9.33,"t":"2026-10-13T18:45:00Z","v":327,"vw":9.315},{"c":9.285,"h":9.285,"l":9.285,"n":2,"o":9.285,"t":"2026-10-13T19:00:00Z","v":110,"vw":9.285},{"c":9.24,"h":9.248,"l":9.2,"n":44,"o":9.248,"t":"2026-10-13T19:15:00Z","v":2604,"vw":9.226021},{"c":9.23,"h":9.25,"l":9.23,"n":15,"o":9.24,"t":"2026-10-13T19:30:00Z","v":694,"vw":9.240291},{"c":9.28,"h":9.3,"l":9.16,"n":54,"o":9.2,"t":"2026-10-13T19:45:00Z","v":2638,"vw":9.224631},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-13T20:00:00Z","v":1128,"vw":9.15},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-13T20:30:00Z","v":331,"vw":8.61},{"c":9.43,"h":9.43,"l":9.13,"n":3,"o":9.25,"t":"2026-10-13T22:45:00Z","v":450,"vw":9.323333},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-14T08:00:00Z","v":305,"vw":9.15},{"c":9.1,"h":9.425,"l":9.095,"n":57,"o":9.12,"t":"2026-10-14T13:30:00Z","v":2061,"vw":9.207382},{"c":9.235,"h":9.235,"l":9.01,"n":11,"o":9.01,"t":"2026-10-14T13:45:00Z","v":648,"vw":9.1975},{"c":9,"h":9.0971,"l":9,"n":18,"o":9.0971,"t":"2026-10-14T14:00:00Z","v":2072,"vw":9.013203},{"c":8.91,"h":8.99,"l":8.91,"n":22,"o":8.99,"t":"2026-10-14T14:15:00Z","v":1478,"vw":8.949412},{"c":9.245,"h":9.25,"l":9.045,"n":79,"o":9.045,"t":"2026-10-14T14:30:00Z","v":5715,"vw":9.171579},{"c":9.18,"h":9.33,"l":9.18,"n":89,"o":9.2,"t":"2026-10-14T14:45:00Z","v":8853,"vw":9.268985},{"c":9.02,"h":9.04,"l":9.01,"n":32,"o":9.02,"t":"2026-10-14T15:00:00Z","v":1182,"vw":9.0204},{"c":8.92,"h":9.11,"l":8.88,"n":66,"o":9.11,"t":"2026-10-14T15:30:00Z","v":4681,"vw":8.971743},{"c":9.02,"h":9.02,"l":8.88,"n":12,"o":8.88,"t":"2026-10-14T15:45:00Z","v":988,"vw":8.89677},{"c":8.8107,"h":8.8107,"l":8.8,"n":15,"o":8.8,"t":"2026-10-14T16:15:00Z","v":433,"vw":8.805323},{"c":8.93,"h":8.93,"l":8.8399,"n":15,"o":8.84,"t":"2026-10-14T16:30:00Z","v":587,"vw":8.869967},{"c":8.84,"h":8.84,"l":8.84,"n":8,"o":8.84,"t":"2026-10-14T17:00:00Z","v":936,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-10-14T17:15:00Z","v":107,"vw":8.84},{"c":8.77,"h":8.875,"l":8.77,"n":30,"o":8.82,"t":"2026-10-14T18:00:00Z","v":1842,"vw":8.842409},{"c":8.82,"h":9.0492,"l":8.8,"n":50,"o":8.899,"t":"2026-10-14T18:15:00Z","v":4968,"vw":8.923992},{"c":8.79,"h":8.943,"l":8.79,"n":13,"o":8.943,"t":"2026-10-14T18:30:00Z","v":405,"vw":8.889624},{"c":8.79,"h":8.79,"l":8.79,"n":8,"o":8.79,"t":"2026-10-14T18:45:00Z","v":544,"vw":8.79},{"c":8.87,"h":8.95,"l":8.87,"n":10,"o":8.895,"t":"2026-10-14T19:00:00Z","v":589,"vw":8.896746},{"c":8.94,"h":8.94,"l":8.885,"n":9,"o":8.885,"t":"2026-10-14T19:15:00Z","v":285,"vw":8.9125},{"c":8.83,"h":8.95,"l":8.83,"n":32,"o":8.95,"t":"2026-10-14T19:30:00Z","v":3227,"vw":8.843568},{"c":8.85,"h":8.92,"l":8.78,"n":20,"o":8.78,"t":"2026-10-14T19:45:00Z","v":508,"vw":8.85},{"c":8.89,"h":8.89,"l":8.89,"n":4,"o":8.89,"t":"2026-10-14T20:00:00Z","v":1556,"vw":8.89},{"c":8.71,"h":8.79,"l":8.71,"n":5,"o":8.76,"t":"2026-10-14T20:30:00Z","v":1176,"vw":8.777602},{"c":8.41,"h":8.41,"l":7.45,"n":9,"o":8.29,"t":"2026-10-15T10:00:00Z","v":898,"vw":8.060015},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-15T11:15:00Z","v":200,"vw":8.5},{"c":8.4,"h":8.4,"l":8.4,"n":4,"o":8.4,"t":"2026-10-15T11:30:00Z","v":225,"vw":8.4},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-15T11:45:00Z","v":679,"vw":8.39},{"c":8.165,"h":8.345,"l":8.04,"n":49,"o":8.2,"t":"2026-10-15T13:30:00Z","v":11492,"vw":8.180479},{"c":7.545,"h":8.165,"l":7.505,"n":199,"o":8.02,"t":"2026-10-15T13:45:00Z","v":14553,"vw":7.843819},{"c":7.645,"h":7.75,"l":7.32,"n":241,"o":7.5,"t":"2026-10-15T14:00:00Z","v":16299,"vw":7.510932},{"c":7.38,"h":7.645,"l":7.185,"n":120,"o":7.645,"t":"2026-10-15T14:15:00Z","v":13244,"vw":7.360141},{"c":7.38,"h":7.7369,"l":7.3531,"n":47,"o":7.38,"t":"2026-10-15T14:30:00Z","v":7105,"vw":7.521871},{"c":8.015,"h":8.06,"l":7.525,"n":36,"o":7.545,"t":"2026-10-15T14:45:00Z","v":4301,"vw":7.852021},{"c":7.985,"h":8.096,"l":7.985,"n":15,"o":8.02,"t":"2026-10-15T15:00:00Z","v":2640,"vw":8.030538},{"c":8.015,"h":8.12,"l":7.9101,"n":34,"o":8.12,"t":"2026-10-15T15:15:00Z","v":4358,"vw":8.000384},{"c":7.865,"h":7.95,"l":7.865,"n":26,"o":7.95,"t":"2026-10-15T15:30:00Z","v":2250,"vw":7.884531},{"c":8.025,"h":8.025,"l":7.96,"n":11,"o":7.96,"t":"2026-10-15T15:45:00Z","v":1680,"vw":7.979408},{"c":7.98,"h":8,"l":7.96,"n":20,"o":7.97,"t":"2026-10-15T16:00:00Z","v":1718,"vw":7.974667},{"c":7.91,"h":7.98,"l":7.91,"n":6,"o":7.98,"t":"2026-10-15T16:15:00Z","v":2195,"vw":7.913382},{"c":7.9,"h":8.05,"l":7.9,"n":57,"o":7.9997,"t":"2026-10-15T16:30:00Z","v":5600,"vw":7.989766},{"c":8.05,"h":8.05,"l":7.98,"n":9,"o":7.985,"t":"2026-10-15T16:45:00Z","v":1293,"vw":7.990272},{"c":7.99,"h":8.015,"l":7.99,"n":8,"o":8,"t":"2026-10-15T17:00:00Z","v":2522,"vw":8.000953},{"c":8,"h":8.09,"l":8,"n":21,"o":8.05,"t":"2026-10-15T17:15:00Z","v":2292,"vw":8.034465},{"c":8.0401,"h":8.11,"l":7.97,"n":40,"o":7.99,"t":"2026-10-15T17:30:00Z","v":9554,"vw":8.035633},{"c":8.31,"h":8.31,"l":8.135,"n":69,"o":8.135,"t":"2026-10-15T17:45:00Z","v":19362,"vw":8.185187},{"c":8.07,"h":8.3717,"l":8.04,"n":53,"o":8.3717,"t":"2026-10-15T18:00:00Z","v":2286,"vw":8.188049},{"c":8.105,"h":8.15,"l":8.08,"n":62,"o":8.08,"t":"2026-10-15T18:15:00Z","v":3352,"vw":8.116597},{"c":8.19,"h":8.2,"l":8.09,"n":91,"o":8.11,"t":"2026-10-15T18:30:00Z","v":5287,"vw":8.150072},{"c":8.17,"h":8.2755,"l":8.1101,"n":8,"o":8.1101,"t":"2026-10-15T18:45:00Z","v":1118,"vw":8.138157},{"c":8.19,"h":8.205,"l":8.19,"n":41,"o":8.2,"t":"2026-10-15T19:00:00Z","v":1268,"vw":8.2},{"c":8.19,"h":8.335,"l":8.16,"n":57,"o":8.22,"t":"2026-10-15T19:15:00Z","v":2978,"vw":8.248732},{"c":8.375,"h":8.375,"l":8.11,"n":72,"o":8.175,"t":"2026-10-15T19:30:00Z","v":3005,"vw":8.258481},{"c":8.5,"h":8.5,"l":8.39,"n":70,"o":8.39,"t":"2026-10-15T19:45:00Z","v":3083,"vw":8.438287},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-15T20:00:00Z","v":1825,"vw":8.41},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-15T23:00:00Z","v":160,"vw":8.4},{"c":8.14,"h":8.3,"l":8.14,"n":3,"o":8.3,"t":"2026-10-16T11:15:00Z","v":1700,"vw":8.20344},{"c":8.455,"h":8.93,"l":8.26,"n":55,"o":8.27,"t":"2026-10-16T13:30:00Z","v":3605,"vw":8.612556},{"c":8.425,"h":8.455,"l":8.25,"n":34,"o":8.455,"t":"2026-10-16T13:45:00Z","v":1829,"vw":8.313387},{"c":8.355,"h":8.355,"l":8.3,"n":17,"o":8.3,"t":"2026-10-16T14:00:00Z","v":1001,"vw":8.324598},{"c":8.37,"h":8.46,"l":8.3,"n":67,"o":8.32,"t":"2026-10-16T15:00:00Z","v":4435,"vw":8.343361},{"c":8.36,"h":8.37,"l":8.27,"n":21,"o":8.37,"t":"2026-10-16T15:15:00Z","v":1868,"vw":8.351396},{"c":8.48,"h":8.485,"l":8.43,"n":20,"o":8.43,"t":"2026-10-16T15:45:00Z","v":1165,"vw":8.466222},{"c":8.34,"h":8.43,"l":8.34,"n":20,"o":8.43,"t":"2026-10-16T16:00:00Z","v":2022,"vw":8.355},{"c":8.45,"h":8.54,"l":8.45,"n":31,"o":8.54,"t":"2026-10-16T16:15:00Z","v":1136,"vw":8.495},{"c":8.39,"h":8.45,"l":8.39,"n":42,"o":8.45,"t":"2026-10-16T16:30:00Z","v":2971,"vw":8.441962},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-10-16T16:45:00Z","v":111,"vw":8.48},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-10-16T17:00:00Z","v":112,"vw":8.46},{"c":8.31,"h":8.4193,"l":8.265,"n":75,"o":8.4193,"t":"2026-10-16T17:15:00Z","v":3423,"vw":8.336744},{"c":8.275,"h":8.32,"l":8.275,"n":17,"o":8.28,"t":"2026-10-16T17:30:00Z","v":798,"vw":8.283333},{"c":8.245,"h":8.35,"l":8.245,"n":89,"o":8.2765,"t":"2026-10-16T17:45:00Z","v":7821,"vw":8.28233},{"c":8.1,"h":8.25,"l":8.1,"n":46,"o":8.235,"t":"2026-10-16T18:00:00Z","v":2743,"vw":8.177206},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-16T18:15:00Z","v":103,"vw":8.21},{"c":8.16,"h":8.21,"l":8.16,"n":25,"o":8.16,"t":"2026-10-16T18:30:00Z","v":475,"vw":8.1725},{"c":8.135,"h":8.135,"l":8.135,"n":9,"o":8.135,"t":"2026-10-16T18:45:00Z","v":396,"vw":8.135},{"c":8.125,"h":8.18,"l":8.12,"n":27,"o":8.17,"t":"2026-10-16T19:00:00Z","v":1326,"vw":8.1465},{"c":8.09,"h":8.175,"l":8.09,"n":43,"o":8.15,"t":"2026-10-16T19:15:00Z","v":1243,"vw":8.14774},{"c":8.1,"h":8.13,"l":8.07,"n":51,"o":8.13,"t":"2026-10-16T19:30:00Z","v":2090,"vw":8.08451},{"c":8.04,"h":8.11,"l":8.02,"n":97,"o":8.07,"t":"2026-10-16T19:45:00Z","v":3271,"vw":8.062548},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-10-16T20:00:00Z","v":3587,"vw":8.01},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-19T12:00:00Z","v":702,"vw":8.75},{"c":8.1189,"h":8.63,"l":8.11,"n":34,"o":8.12,"t":"2026-10-19T13:30:00Z","v":3653,"vw":8.267704},{"c":8.44,"h":8.48,"l":8.305,"n":23,"o":8.3592,"t":"2026-10-19T13:45:00Z","v":1898,"vw":8.385635},{"c":8.46,"h":8.46,"l":8.28,"n":100,"o":8.44,"t":"2026-10-19T14:00:00Z","v":7607,"vw":8.318814},{"c":8.4,"h":8.7,"l":8.355,"n":239,"o":8.54,"t":"2026-10-19T14:15:00Z","v":15512,"vw":8.53564},{"c":8.415,"h":8.415,"l":8.4,"n":18,"o":8.4,"t":"2026-10-19T14:30:00Z","v":1060,"vw":8.412794},{"c":8.375,"h":8.5499,"l":8.375,"n":48,"o":8.405,"t":"2026-10-19T14:45:00Z","v":5013,"vw":8.467337},{"c":8.37,"h":8.49,"l":8.37,"n":42,"o":8.375,"t":"2026-10-19T15:00:00Z","v":6713,"vw":8.386434},{"c":8.395,"h":8.53,"l":8.395,"n":14,"o":8.52,"t":"2026-10-19T15:30:00Z","v":528,"vw":8.481667},{"c":8.395,"h":8.395,"l":8.395,"n":13,"o":8.395,"t":"2026-10-19T16:00:00Z","v":319,"vw":8.395},{"c":8.37,"h":8.37,"l":8.37,"n":4,"o":8.37,"t":"2026-10-19T16:15:00Z","v":429,"vw":8.37},{"c":8.47,"h":8.47,"l":8.27,"n":21,"o":8.27,"t":"2026-10-19T16:30:00Z","v":1945,"vw":8.350331},{"c":8.2601,"h":8.48,"l":8.2601,"n":12,"o":8.48,"t":"2026-10-19T16:45:00Z","v":1006,"vw":8.37349},{"c":8.315,"h":8.37,"l":8.315,"n":17,"o":8.315,"t":"2026-10-19T17:00:00Z","v":1449,"vw":8.329751},{"c":8.26,"h":8.26,"l":8.26,"n":27,"o":8.26,"t":"2026-10-19T17:15:00Z","v":839,"vw":8.26},{"c":8.14,"h":8.33,"l":8.14,"n":10,"o":8.32,"t":"2026-10-19T17:30:00Z","v":416,"vw":8.263333},{"c":8.18,"h":8.22,"l":8.14,"n":19,"o":8.14,"t":"2026-10-19T17:45:00Z","v":935,"vw":8.171429},{"c":8,"h":8.37,"l":8,"n":108,"o":8.18,"t":"2026-10-19T18:00:00Z","v":10059,"vw":8.084726},{"c":8.17,"h":8.17,"l":8,"n":21,"o":8,"t":"2026-10-19T18:15:00Z","v":1165,"vw":8.093224},{"c":8.12,"h":8.185,"l":8.12,"n":14,"o":8.13,"t":"2026-10-19T18:30:00Z","v":660,"vw":8.152},{"c":8.305,"h":8.41,"l":8.185,"n":37,"o":8.185,"t":"2026-10-19T18:45:00Z","v":4021,"vw":8.223076},{"c":8.21,"h":8.32,"l":8.19,"n":60,"o":8.19,"t":"2026-10-19T19:00:00Z","v":2002,"vw":8.226364},{"c":8.215,"h":8.215,"l":8.21,"n":15,"o":8.21,"t":"2026-10-19T19:15:00Z","v":332,"vw":8.2125},{"c":8.215,"h":8.215,"l":8.215,"n":21,"o":8.215,"t":"2026-10-19T19:30:00Z","v":693,"vw":8.215},{"c":8.18,"h":8.23,"l":8.11,"n":68,"o":8.205,"t":"2026-10-19T19:45:00Z","v":2948,"vw":8.173383},{"c":8.04,"h":8.2,"l":8.04,"n":2,"o":8.2,"t":"2026-10-19T20:00:00Z","v":3840,"vw":8.1945},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-20T11:00:00Z","v":135,"vw":8.36},{"c":8.16,"h":8.2,"l":8.02,"n":39,"o":8.11,"t":"2026-10-20T13:30:00Z","v":1949,"vw":8.150612},{"c":8.24,"h":8.35,"l":8.16,"n":87,"o":8.17,"t":"2026-10-20T13:45:00Z","v":4632,"vw":8.262348},{"c":8.35,"h":8.38,"l":8.33,"n":13,"o":8.33,"t":"2026-10-20T14:00:00Z","v":533,"vw":8.353333},{"c":8.485,"h":8.485,"l":8.39,"n":9,"o":8.39,"t":"2026-10-20T14:15:00Z","v":398,"vw":8.435},{"c":8.67,"h":8.67,"l":8.505,"n":23,"o":8.505,"t":"2026-10-20T14:30:00Z","v":837,"vw":8.622222},{"c":8.6942,"h":8.775,"l":8.5305,"n":26,"o":8.67,"t":"2026-10-20T14:45:00Z","v":1135,"vw":8.677381},{"c":8.705,"h":8.71,"l":8.6693,"n":11,"o":8.6693,"t":"2026-10-20T15:00:00Z","v":2184,"vw":8.675463},{"c":8.55,"h":8.65,"l":8.53,"n":42,"o":8.65,"t":"2026-10-20T15:15:00Z","v":3779,"vw":8.631538},{"c":8.58,"h":8.65,"l":8.53,"n":55,"o":8.63,"t":"2026-10-20T15:30:00Z","v":4707,"vw":8.6276},{"c":8.57,"h":8.57,"l":8.57,"n":5,"o":8.57,"t":"2026-10-20T15:45:00Z","v":128,"vw":8.57},{"c":8.65,"h":8.65,"l":8.57,"n":14,"o":8.57,"t":"2026-10-20T16:00:00Z","v":6874,"vw":8.648229},{"c":8.735,"h":8.75,"l":8.735,"n":7,"o":8.75,"t":"2026-10-20T16:30:00Z","v":604,"vw":8.747191},{"c":8.66,"h":8.66,"l":8.66,"n":5,"o":8.66,"t":"2026-10-20T16:45:00Z","v":351,"vw":8.66},{"c":8.655,"h":8.655,"l":8.655,"n":6,"o":8.655,"t":"2026-10-20T17:15:00Z","v":342,"vw":8.655},{"c":8.69,"h":8.69,"l":8.55,"n":37,"o":8.6137,"t":"2026-10-20T17:30:00Z","v":1659,"vw":8.615882},{"c":8.525,"h":8.525,"l":8.525,"n":4,"o":8.525,"t":"2026-10-20T17:45:00Z","v":130,"vw":8.525},{"c":8.525,"h":8.525,"l":8.525,"n":6,"o":8.525,"t":"2026-10-20T18:00:00Z","v":210,"vw":8.525},{"c":8.53,"h":8.69,"l":8.52,"n":15,"o":8.52,"t":"2026-10-20T18:15:00Z","v":1277,"vw":8.552183},{"c":8.53,"h":8.66,"l":8.42,"n":13,"o":8.53,"t":"2026-10-20T18:30:00Z","v":755,"vw":8.502014},{"c":8.61,"h":8.61,"l":8.495,"n":26,"o":8.53,"t":"2026-10-20T18:45:00Z","v":1937,"vw":8.505468},{"c":8.67,"h":8.67,"l":8.5,"n":16,"o":8.51,"t":"2026-10-20T19:00:00Z","v":641,"vw":8.6},{"c":8.515,"h":8.635,"l":8.5,"n":21,"o":8.5,"t":"2026-10-20T19:15:00Z","v":886,"vw":8.551429},{"c":8.485,"h":8.545,"l":8.48,"n":70,"o":8.545,"t":"2026-10-20T19:30:00Z","v":5543,"vw":8.498957},{"c":8.41,"h":8.57,"l":8.395,"n":135,"o":8.485,"t":"2026-10-20T19:45:00Z","v":7750,"vw":8.488501},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-20T20:00:00Z","v":878,"vw":8.54},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-20T20:45:00Z","v":150,"vw":8.69},{"c":8.236,"h":8.59,"l":8.22,"n":42,"o":8.59,"t":"2026-10-21T13:30:00Z","v":1869,"vw":8.389755},{"c":8.415,"h":8.415,"l":8.34,"n":23,"o":8.35,"t":"2026-10-21T13:45:00Z","v":5611,"vw":8.353638},{"c":8.567,"h":8.567,"l":8.567,"n":9,"o":8.567,"t":"2026-10-21T14:00:00Z","v":439,"vw":8.567},{"c":8.6336,"h":8.67,"l":8.3605,"n":30,"o":8.3605,"t":"2026-10-21T14:15:00Z","v":2339,"vw":8.547908},{"c":8.695,"h":8.695,"l":8.6,"n":4,"o":8.695,"t":"2026-10-21T14:30:00Z","v":369,"vw":8.654286},{"c":8.89,"h":8.89,"l":8.695,"n":75,"o":8.695,"t":"2026-10-21T14:45:00Z","v":3143,"vw":8.855418},{"c":8.62,"h":8.89,"l":8.615,"n":115,"o":8.805,"t":"2026-10-21T15:00:00Z","v":8522,"vw":8.768838},{"c":8.62,"h":8.62,"l":8.62,"n":6,"o":8.62,"t":"2026-10-21T15:15:00Z","v":237,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":4,"o":8.62,"t":"2026-10-21T15:30:00Z","v":274,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-21T15:45:00Z","v":200,"vw":8.62},{"c":8.645,"h":8.645,"l":8.645,"n":3,"o":8.645,"t":"2026-10-21T16:00:00Z","v":113,"vw":8.645},{"c":8.83,"h":8.83,"l":8.68,"n":97,"o":8.7,"t":"2026-10-21T17:00:00Z","v":9361,"vw":8.756545},{"c":8.795,"h":8.825,"l":8.77,"n":34,"o":8.825,"t":"2026-10-21T17:15:00Z","v":845,"vw":8.784815},{"c":8.77,"h":8.85,"l":8.77,"n":27,"o":8.85,"t":"2026-10-21T17:30:00Z","v":709,"vw":8.81},{"c":8.79,"h":8.8,"l":8.7466,"n":26,"o":8.8,"t":"2026-10-21T18:00:00Z","v":1507,"vw":8.774076},{"c":8.81,"h":8.89,"l":8.76,"n":57,"o":8.84,"t":"2026-10-21T18:15:00Z","v":4258,"vw":8.864037},{"c":8.825,"h":8.825,"l":8.825,"n":26,"o":8.825,"t":"2026-10-21T18:30:00Z","v":1071,"vw":8.825},{"c":8.635,"h":8.75,"l":8.635,"n":56,"o":8.75,"t":"2026-10-21T18:45:00Z","v":2172,"vw":8.686563},{"c":8.465,"h":8.625,"l":8.465,"n":19,"o":8.625,"t":"2026-10-21T19:00:00Z","v":2836,"vw":8.55206},{"c":8.53,"h":8.535,"l":8.53,"n":32,"o":8.535,"t":"2026-10-21T19:15:00Z","v":1300,"vw":8.5305},{"c":8.555,"h":8.567,"l":8.515,"n":20,"o":8.567,"t":"2026-10-21T19:30:00Z","v":1310,"vw":8.550636},{"c":8.45,"h":8.58,"l":8.45,"n":87,"o":8.545,"t":"2026-10-21T19:45:00Z","v":3273,"vw":8.521323},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-21T20:00:00Z","v":827,"vw":8.45},{"c":8.26,"h":8.26,"l":8.26,"n":3,"o":8.26,"t":"2026-10-22T13:30:00Z","v":394,"vw":8.26},{"c":7.88,"h":8.315,"l":7.815,"n":172,"o":8.315,"t":"2026-10-22T13:45:00Z","v":10301,"vw":8.065033},{"c":7.91,"h":7.925,"l":7.91,"n":9,"o":7.925,"t":"2026-10-22T14:00:00Z","v":451,"vw":7.914673},{"c":7.9396,"h":7.9396,"l":7.88,"n":47,"o":7.925,"t":"2026-10-22T14:15:00Z","v":2597,"vw":7.90973},{"c":7.88,"h":7.935,"l":7.78,"n":31,"o":7.935,"t":"2026-10-22T14:30:00Z","v":4220,"vw":7.870424},{"c":7.785,"h":7.835,"l":7.75,"n":43,"o":7.835,"t":"2026-10-22T14:45:00Z","v":3310,"vw":7.793038},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-22T15:00:00Z","v":108,"vw":7.81},{"c":7.74,"h":7.76,"l":7.74,"n":14,"o":7.75,"t":"2026-10-22T15:15:00Z","v":1840,"vw":7.750091},{"c":7.67,"h":7.72,"l":7.67,"n":24,"o":7.72,"t":"2026-10-22T15:30:00Z","v":1441,"vw":7.708341},{"c":7.6764,"h":7.84,"l":7.66,"n":29,"o":7.7374,"t":"2026-10-22T15:45:00Z","v":2197,"vw":7.722316},{"c":7.73,"h":7.73,"l":7.73,"n":7,"o":7.73,"t":"2026-10-22T16:00:00Z","v":366,"vw":7.73},{"c":7.7602,"h":7.7602,"l":7.73,"n":6,"o":7.73,"t":"2026-10-22T16:15:00Z","v":463,"vw":7.744986},{"c":7.75,"h":7.75,"l":7.73,"n":26,"o":7.73,"t":"2026-10-22T16:30:00Z","v":2359,"vw":7.745482},{"c":7.77,"h":7.77,"l":7.56,"n":32,"o":7.76,"t":"2026-10-22T17:00:00Z","v":2109,"vw":7.71236},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-22T17:15:00Z","v":101,"vw":7.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.1354257117910498,"strike":12.41311906840792,"iv":2.617421776863536,"gamma":0.06701444801949608,"theta":-0.03839250894587469,"vega":0.008495452429253692,"rho":0.0015740138061850861,"breakevenPct":73.92226932219471},{"delta":0.45,"premium":1.2934208291173734,"strike":11.096493090688554,"iv":2.5043092886154397,"gamma":0.07147232076823302,"theta":-0.03741481837359381,"vega":0.008650350562920375,"rho":0.0017587082621266026,"breakevenPct":59.0489591759426},{"delta":0.5,"premium":1.4440890815591578,"strike":9.853160911083402,"iv":2.378142178403616,"gamma":0.07614940094516649,"theta":-0.0360311124326704,"vega":0.008750101713685206,"rho":0.0019492307209613851,"breakevenPct":45.022464603883954},{"delta":0.55,"premium":1.5582618478849508,"strike":8.974908862423456,"iv":2.1869493331557783,"gamma":0.0819183644553316,"theta":-0.03262502331931534,"vega":0.008575162941741037,"rho":0.0021687827582075247,"breakevenPct":35.21400141602576},{"delta":0.6,"premium":1.6724346142107436,"strike":8.096656813763511,"iv":1.995756487907941,"gamma":0.08768732796549669,"theta":-0.029218934205960286,"vega":0.008400224169796869,"rho":0.0023883347954536636,"breakevenPct":25.40553822816759},{"delta":0.65,"premium":1.9249197208465756,"strike":7.2603839440457865,"iv":1.9078344639970035,"gamma":0.08777919465662626,"theta":-0.02597983401553073,"vega":0.00795924981213268,"rho":0.0024980962709080976,"breakevenPct":17.91147194983777},{"delta":0.7,"premium":2.4704673159293917,"strike":6.5130584713296,"iv":2.038727361568233,"gamma":0.07584216994723735,"theta":-0.023094557563358608,"vega":0.006954587134309971,"rho":0.002375228501751781,"breakevenPct":15.321255292156511},{"delta":0.75,"premium":3.016014911012209,"strike":5.765732998613412,"iv":2.169620259139462,"gamma":0.0639051452378484,"theta":-0.02020928111118648,"vega":0.005949924456487258,"rho":0.0022523607325954636,"breakevenPct":12.731038634475244},{"delta":0.8,"premium":3.5615625060950262,"strike":5.018407525897224,"iv":2.3005131567106916,"gamma":0.051968120528459456,"theta":-0.01732400465901435,"vega":0.004945261778664547,"rho":0.0021294929634391464,"breakevenPct":10.140821976793978},{"delta":0.85,"premium":4.107110101177842,"strike":4.271082053181038,"iv":2.431406054281921,"gamma":0.04003109581907054,"theta":-0.014438728206842227,"vega":0.003940599100841837,"rho":0.0020066251942828296,"breakevenPct":7.550605319112716},{"delta":0.9,"premium":4.652657696260659,"strike":3.52375658046485,"iv":2.5622989518531503,"gamma":0.028094071109681595,"theta":-0.011553451754670097,"vega":0.002935936423019125,"rho":0.0018837574251265123,"breakevenPct":4.960388661431448}],"put":[{"delta":0.2,"premium":1.225728309518723,"strike":5.378641547593616,"iv":3.162478225684568,"gamma":0.04142861277225137,"theta":-0.03155978432349363,"vega":0.006007523046533162,"rho":-0.0022357548279293565,"breakevenPct":46.689175377729235},{"delta":0.25,"premium":1.3619252283073535,"strike":6.059626141536768,"iv":2.830724709453755,"gamma":0.053650979179677954,"theta":-0.030870217432037925,"vega":0.006711608429187267,"rho":-0.0026588858177053797,"breakevenPct":39.69575207664423},{"delta":0.3,"premium":1.498122147095984,"strike":6.740610735479921,"iv":2.4989711932229417,"gamma":0.06587334558710453,"theta":-0.03018065054058222,"vega":0.007415693811841373,"rho":-0.003082016807481403,"breakevenPct":32.702328775559224},{"delta":0.35,"premium":1.6343190658846145,"strike":7.421595329423073,"iv":2.1672176769921285,"gamma":0.07809571199453111,"theta":-0.029491083649126518,"vega":0.00811977919449548,"rho":-0.003505147797257426,"breakevenPct":25.708905474474225},{"delta":0.4,"premium":2.808087967252944,"strike":8.803314432599777,"iv":2.128200395350322,"gamma":0.07523411932826063,"theta":-0.027611499586601456,"vega":0.007759627418972253,"rho":-0.004756451434431557,"breakevenPct":23.058575569471806},{"delta":0.45,"premium":4.116860519323004,"strike":10.276209587662546,"iv":2.1272724810254076,"gamma":0.07040987773143445,"theta":-0.02557707647176056,"vega":0.007261002454139154,"rho":-0.006115512733423116,"breakevenPct":20.973347145286112},{"delta":0.5,"premium":5.425633071393063,"strike":11.749104742725313,"iv":2.1263445667004937,"gamma":0.06558563613460826,"theta":-0.023542653356919657,"vega":0.0067623774893060574,"rho":-0.007474574032414675,"breakevenPct":18.888118721100422},{"delta":0.55,"premium":6.734405623463125,"strike":13.221999897788084,"iv":2.1254166523755798,"gamma":0.06076139453778207,"theta":-0.021508230242078756,"vega":0.006263752524472959,"rho":-0.008833635331406235,"breakevenPct":16.802890296914732},{"delta":0.6,"premium":8.043178175533184,"strike":14.694895052850852,"iv":2.1244887380506654,"gamma":0.055937152940955887,"theta":-0.019473807127237862,"vega":0.005765127559639862,"rho":-0.010192696630397794,"breakevenPct":14.71766187272904},{"delta":0.65,"premium":9.351950727603246,"strike":16.16779020791362,"iv":2.1235608237257515,"gamma":0.0511129113441297,"theta":-0.01743938401239696,"vega":0.005266502594806764,"rho":-0.011551757929389353,"breakevenPct":12.632433448543349},{"delta":0.7,"premium":10.660723279673304,"strike":17.640685362976388,"iv":2.1226329094008376,"gamma":0.04628866974730352,"theta":-0.015404960897556063,"vega":0.004767877629973667,"rho":-0.012910819228380908,"breakevenPct":10.54720502435766},{"delta":0.75,"premium":11.969495831743366,"strike":19.113580518039157,"iv":2.1217049950759233,"gamma":0.04146442815047733,"theta":-0.013370537782715162,"vega":0.004269252665140569,"rho":-0.01426988052737247,"breakevenPct":8.461976600171965},{"delta":0.8,"premium":13.278268383813428,"strike":20.58647567310193,"iv":2.1207770807510093,"gamma":0.03664018655365114,"theta":-0.011336114667874257,"vega":0.0037706277003074704,"rho":-0.015628941826364033,"breakevenPct":6.376748175986272},{"delta":0.85,"premium":14.587040935883486,"strike":22.059370828164695,"iv":2.1198491664260954,"gamma":0.03181594495682496,"theta":-0.009301691553033363,"vega":0.0032720027354743737,"rho":-0.01698800312535559,"breakevenPct":4.291519751800585},{"delta":0.9,"premium":15.895813487953548,"strike":23.532265983227465,"iv":2.118921252101181,"gamma":0.026991703359998766,"theta":-0.007267268438192462,"vega":0.0027733777706412752,"rho":-0.018347064424347147,"breakevenPct":2.206291327614892}]},"raw":{"call":[{"delta":0.4,"premium":1.1354257117910498,"strike":12.41311906840792,"iv":2.617421776863536,"gamma":0.06701444801949608,"theta":-0.03839250894587469,"vega":0.008495452429253692,"rho":0.0015740138061850861,"breakevenPct":73.92226932219471},{"delta":0.45,"premium":1.2934208291173734,"strike":11.096493090688554,"iv":2.5043092886154397,"gamma":0.07147232076823302,"theta":-0.03741481837359381,"vega":0.008650350562920375,"rho":0.0017587082621266026,"breakevenPct":59.0489591759426},{"delta":0.5,"premium":1.4440890815591578,"strike":9.853160911083402,"iv":2.378142178403616,"gamma":0.07614940094516649,"theta":-0.0360311124326704,"vega":0.008750101713685206,"rho":0.0019492307209613851,"breakevenPct":45.022464603883954},{"delta":0.55,"premium":1.5582618478849508,"strike":8.974908862423456,"iv":2.1869493331557783,"gamma":0.0819183644553316,"theta":-0.03262502331931534,"vega":0.008575162941741037,"rho":0.0021687827582075247,"breakevenPct":35.21400141602576},{"delta":0.6,"premium":1.6724346142107436,"strike":8.096656813763511,"iv":1.995756487907941,"gamma":0.08768732796549669,"theta":-0.029218934205960286,"vega":0.008400224169796869,"rho":0.0023883347954536636,"breakevenPct":25.40553822816759},{"delta":0.65,"premium":1.9249197208465756,"strike":7.2603839440457865,"iv":1.9078344639970035,"gamma":0.08777919465662626,"theta":-0.02597983401553073,"vega":0.00795924981213268,"rho":0.0024980962709080976,"breakevenPct":17.91147194983777},{"delta":0.7,"premium":2.4704673159293917,"strike":6.5130584713296,"iv":2.038727361568233,"gamma":0.07584216994723735,"theta":-0.023094557563358608,"vega":0.006954587134309971,"rho":0.002375228501751781,"breakevenPct":15.321255292156511},{"delta":0.75,"premium":3.016014911012209,"strike":5.765732998613412,"iv":2.169620259139462,"gamma":0.0639051452378484,"theta":-0.02020928111118648,"vega":0.005949924456487258,"rho":0.0022523607325954636,"breakevenPct":12.731038634475244},{"delta":0.8,"premium":3.5615625060950262,"strike":5.018407525897224,"iv":2.3005131567106916,"gamma":0.051968120528459456,"theta":-0.01732400465901435,"vega":0.004945261778664547,"rho":0.0021294929634391464,"breakevenPct":10.140821976793978},{"delta":0.85,"premium":4.107110101177842,"strike":4.271082053181038,"iv":2.431406054281921,"gamma":0.04003109581907054,"theta":-0.014438728206842227,"vega":0.003940599100841837,"rho":0.0020066251942828296,"breakevenPct":7.550605319112716},{"delta":0.9,"premium":4.652657696260659,"strike":3.52375658046485,"iv":2.5622989518531503,"gamma":0.028094071109681595,"theta":-0.011553451754670097,"vega":0.002935936423019125,"rho":0.0018837574251265123,"breakevenPct":4.960388661431448}],"put":[{"delta":0.2,"premium":1.225728309518723,"strike":5.378641547593616,"iv":3.162478225684568,"gamma":0.04142861277225137,"theta":-0.03155978432349363,"vega":0.006007523046533162,"rho":-0.0022357548279293565,"breakevenPct":46.689175377729235},{"delta":0.25,"premium":1.3619252283073535,"strike":6.059626141536768,"iv":2.830724709453755,"gamma":0.053650979179677954,"theta":-0.030870217432037925,"vega":0.006711608429187267,"rho":-0.0026588858177053797,"breakevenPct":39.69575207664423},{"delta":0.3,"premium":1.498122147095984,"strike":6.740610735479921,"iv":2.4989711932229417,"gamma":0.06587334558710453,"theta":-0.03018065054058222,"vega":0.007415693811841373,"rho":-0.003082016807481403,"breakevenPct":32.702328775559224},{"delta":0.35,"premium":1.6343190658846145,"strike":7.421595329423073,"iv":2.1672176769921285,"gamma":0.07809571199453111,"theta":-0.029491083649126518,"vega":0.00811977919449548,"rho":-0.003505147797257426,"breakevenPct":25.708905474474225},{"delta":0.4,"premium":2.808087967252944,"strike":8.803314432599777,"iv":2.128200395350322,"gamma":0.07523411932826063,"theta":-0.027611499586601456,"vega":0.007759627418972253,"rho":-0.004756451434431557,"breakevenPct":23.058575569471806},{"delta":0.45,"premium":4.116860519323004,"strike":10.276209587662546,"iv":2.1272724810254076,"gamma":0.07040987773143445,"theta":-0.02557707647176056,"vega":0.007261002454139154,"rho":-0.006115512733423116,"breakevenPct":20.973347145286112},{"delta":0.5,"premium":5.425633071393063,"strike":11.749104742725313,"iv":2.1263445667004937,"gamma":0.06558563613460826,"theta":-0.023542653356919657,"vega":0.0067623774893060574,"rho":-0.007474574032414675,"breakevenPct":18.888118721100422},{"delta":0.55,"premium":6.734405623463125,"strike":13.221999897788084,"iv":2.1254166523755798,"gamma":0.06076139453778207,"theta":-0.021508230242078756,"vega":0.006263752524472959,"rho":-0.008833635331406235,"breakevenPct":16.802890296914732},{"delta":0.6,"premium":8.043178175533184,"strike":14.694895052850852,"iv":2.1244887380506654,"gamma":0.055937152940955887,"theta":-0.019473807127237862,"vega":0.005765127559639862,"rho":-0.010192696630397794,"breakevenPct":14.71766187272904},{"delta":0.65,"premium":9.351950727603246,"strike":16.16779020791362,"iv":2.1235608237257515,"gamma":0.0511129113441297,"theta":-0.01743938401239696,"vega":0.005266502594806764,"rho":-0.011551757929389353,"breakevenPct":12.632433448543349},{"delta":0.7,"premium":10.660723279673304,"strike":17.640685362976388,"iv":2.1226329094008376,"gamma":0.04628866974730352,"theta":-0.015404960897556063,"vega":0.004767877629973667,"rho":-0.012910819228380908,"breakevenPct":10.54720502435766},{"delta":0.75,"premium":11.969495831743366,"strike":19.113580518039157,"iv":2.1217049950759233,"gamma":0.04146442815047733,"theta":-0.013370537782715162,"vega":0.004269252665140569,"rho":-0.01426988052737247,"breakevenPct":8.461976600171965},{"delta":0.8,"premium":13.278268383813428,"strike":20.58647567310193,"iv":2.1207770807510093,"gamma":0.03664018655365114,"theta":-0.011336114667874257,"vega":0.0037706277003074704,"rho":-0.015628941826364033,"breakevenPct":6.376748175986272},{"delta":0.85,"premium":14.587040935883486,"strike":22.059370828164695,"iv":2.1198491664260954,"gamma":0.03181594495682496,"theta":-0.009301691553033363,"vega":0.0032720027354743737,"rho":-0.01698800312535559,"breakevenPct":4.291519751800585},{"delta":0.9,"premium":15.895813487953548,"strike":23.532265983227465,"iv":2.118921252101181,"gamma":0.026991703359998766,"theta":-0.007267268438192462,"vega":0.0027733777706412752,"rho":-0.018347064424347147,"breakevenPct":2.206291327614892}]}},"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"}}