{"symbol":"QTTB","url":"https://intraalpha.com/companies/QTTB","capturedAt":"2026-10-23T00:21:59.576Z","state":"ready","quote":{"symbol":"QTTB","last_price":8.8,"prev_close":8.67,"regular_close":8.8,"change":0.13,"change_pct":1.4994,"regular_change":0.13,"regular_change_pct":1.4994,"extended_change":0,"extended_change_pct":0,"bid":8.73,"ask":9.42,"bid_size":200,"ask_size":100,"volume":363657,"vwap":8.829934,"open":8.67,"high":9.01,"low":8.6,"close":8.8,"trade_count":5054,"last_trade_at":"2026-10-22T20:00:04.117731398Z","last_quote_at":"2026-10-22T23:50:28.367207865Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:58.543509402-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"QTTB","fetched_at":"2026-10-23T00:21:58.909834+00:00","name":"Q32 Bio Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Q32 Bio Inc. (QTTB) is a pioneering biotechnology firm focused on the development of advanced antibody-based therapies for autoimmune diseases and immune response optimization. Leveraging its proprietary technology platform, the company is building a robust pipeline of therapeutic candidates designed to restore immune balance and tackle significant unmet medical needs. Guided by a seasoned management team and reinforced by strategic collaborations, Q32 Bio is well-positioned to make impactful contributions to healthcare and generate substantial long-term value for its shareholders through dedicated research and development initiatives.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":258101000,"ebitda":21818000,"pe_ratio":2.744,"peg_ratio":null,"book_value":4.462,"dividend_per_share":null,"dividend_yield":null,"eps":3.16,"revenue_ttm":53737000,"gross_profit_ttm":39390000,"profit_margin":0.629,"operating_margin_ttm":0.399,"return_on_assets_ttm":0.147,"return_on_equity_ttm":0.721,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":39.67,"analyst_number":1,"beta":-0.109,"fifty_two_week_high":23.57,"fifty_two_week_low":1.905,"fifty_day_ma":11.39,"two_hundred_day_ma":9.05,"shares_outstanding":29769500,"forward_pe":null,"price_to_sales":4.803,"price_to_book":2.683,"ev_to_revenue":3.409,"ev_to_ebitda":5.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:58.909834+00:00"},"optionObservedAt":"2026-10-22T19:55:04.238Z","bars":[{"c":7.725,"h":7.725,"l":7.725,"n":8,"o":7.725,"t":"2026-10-16T08:00:00Z","v":422,"vw":7.725},{"c":8,"h":8,"l":8,"n":4,"o":8,"t":"2026-10-16T11:00:00Z","v":1163,"vw":8},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T11:05:00Z","v":129,"vw":8.13},{"c":7.8,"h":8.01,"l":7.77,"n":39,"o":8.01,"t":"2026-10-16T11:30:00Z","v":1323,"vw":7.874219},{"c":7.856,"h":7.856,"l":7.75,"n":21,"o":7.7811,"t":"2026-10-16T12:55:00Z","v":1850,"vw":7.768711},{"c":7.7836,"h":7.7836,"l":7.7836,"n":1,"o":7.7836,"t":"2026-10-16T13:05:00Z","v":100,"vw":7.7836},{"c":7.7561,"h":7.7561,"l":7.7561,"n":1,"o":7.7561,"t":"2026-10-16T13:10:00Z","v":100,"vw":7.7561},{"c":7.7473,"h":7.7561,"l":7.7473,"n":2,"o":7.7561,"t":"2026-10-16T13:15:00Z","v":200,"vw":7.7517},{"c":7.5883,"h":7.82,"l":7.56,"n":111,"o":7.82,"t":"2026-10-16T13:30:00Z","v":37573,"vw":7.666589},{"c":7.58,"h":7.6,"l":7.56,"n":30,"o":7.585,"t":"2026-10-16T13:35:00Z","v":6656,"vw":7.581973},{"c":7.57,"h":7.58,"l":7.56,"n":13,"o":7.58,"t":"2026-10-16T13:40:00Z","v":2115,"vw":7.564949},{"c":7.49,"h":7.57,"l":7.49,"n":159,"o":7.57,"t":"2026-10-16T13:45:00Z","v":26391,"vw":7.530134},{"c":7.42,"h":7.4871,"l":7.4,"n":113,"o":7.4871,"t":"2026-10-16T13:50:00Z","v":10572,"vw":7.443212},{"c":7.465,"h":7.465,"l":7.43,"n":41,"o":7.435,"t":"2026-10-16T13:55:00Z","v":2622,"vw":7.449067},{"c":7.48,"h":7.49,"l":7.46,"n":52,"o":7.465,"t":"2026-10-16T14:00:00Z","v":4496,"vw":7.474504},{"c":7.47,"h":7.48,"l":7.445,"n":62,"o":7.48,"t":"2026-10-16T14:05:00Z","v":3129,"vw":7.464099},{"c":7.49,"h":7.49,"l":7.425,"n":74,"o":7.45,"t":"2026-10-16T14:10:00Z","v":7852,"vw":7.453794},{"c":7.44,"h":7.4887,"l":7.44,"n":27,"o":7.4887,"t":"2026-10-16T14:15:00Z","v":1833,"vw":7.459586},{"c":7.4,"h":7.4318,"l":7.4,"n":46,"o":7.4,"t":"2026-10-16T14:20:00Z","v":1549,"vw":7.41318},{"c":7.445,"h":7.5,"l":7.4,"n":264,"o":7.4,"t":"2026-10-16T14:25:00Z","v":40137,"vw":7.472957},{"c":7.49,"h":7.49,"l":7.445,"n":70,"o":7.445,"t":"2026-10-16T14:30:00Z","v":3784,"vw":7.465833},{"c":7.46,"h":7.54,"l":7.45,"n":167,"o":7.489,"t":"2026-10-16T14:35:00Z","v":12477,"vw":7.494273},{"c":7.495,"h":7.51,"l":7.46,"n":48,"o":7.46,"t":"2026-10-16T14:40:00Z","v":3363,"vw":7.479909},{"c":7.475,"h":7.52,"l":7.475,"n":54,"o":7.52,"t":"2026-10-16T14:45:00Z","v":4080,"vw":7.50038},{"c":7.47,"h":7.4912,"l":7.47,"n":60,"o":7.475,"t":"2026-10-16T14:50:00Z","v":2426,"vw":7.485756},{"c":7.465,"h":7.49,"l":7.4601,"n":49,"o":7.48,"t":"2026-10-16T14:55:00Z","v":1030,"vw":7.475017},{"c":7.48,"h":7.48,"l":7.45,"n":72,"o":7.475,"t":"2026-10-16T15:00:00Z","v":5409,"vw":7.458963},{"c":7.43,"h":7.46,"l":7.43,"n":31,"o":7.46,"t":"2026-10-16T15:05:00Z","v":3091,"vw":7.444404},{"c":7.4,"h":7.41,"l":7.4,"n":47,"o":7.41,"t":"2026-10-16T15:10:00Z","v":2480,"vw":7.403093},{"c":7.36,"h":7.41,"l":7.36,"n":59,"o":7.41,"t":"2026-10-16T15:15:00Z","v":3011,"vw":7.380603},{"c":7.34,"h":7.39,"l":7.34,"n":72,"o":7.37,"t":"2026-10-16T15:20:00Z","v":3241,"vw":7.367447},{"c":7.42,"h":7.42,"l":7.28,"n":169,"o":7.325,"t":"2026-10-16T15:25:00Z","v":30875,"vw":7.346812},{"c":7.48,"h":7.48,"l":7.41,"n":48,"o":7.41,"t":"2026-10-16T15:30:00Z","v":2592,"vw":7.45313},{"c":7.46,"h":7.47,"l":7.42,"n":63,"o":7.465,"t":"2026-10-16T15:35:00Z","v":4410,"vw":7.457681},{"c":7.445,"h":7.5,"l":7.435,"n":77,"o":7.45,"t":"2026-10-16T15:40:00Z","v":13543,"vw":7.450358},{"c":7.48,"h":7.5,"l":7.475,"n":57,"o":7.49,"t":"2026-10-16T15:45:00Z","v":2858,"vw":7.493114},{"c":7.49,"h":7.49,"l":7.46,"n":178,"o":7.49,"t":"2026-10-16T15:50:00Z","v":14592,"vw":7.471045},{"c":7.51,"h":7.525,"l":7.51,"n":62,"o":7.52,"t":"2026-10-16T15:55:00Z","v":2644,"vw":7.517248},{"c":7.49,"h":7.5001,"l":7.46,"n":157,"o":7.5,"t":"2026-10-16T16:00:00Z","v":24301,"vw":7.494551},{"c":7.48,"h":7.51,"l":7.48,"n":27,"o":7.51,"t":"2026-10-16T16:05:00Z","v":2551,"vw":7.502826},{"c":7.48,"h":7.495,"l":7.48,"n":13,"o":7.495,"t":"2026-10-16T16:10:00Z","v":553,"vw":7.48375},{"c":7.5,"h":7.515,"l":7.495,"n":57,"o":7.495,"t":"2026-10-16T16:15:00Z","v":2197,"vw":7.503461},{"c":7.5,"h":7.53,"l":7.5,"n":16,"o":7.53,"t":"2026-10-16T16:20:00Z","v":1547,"vw":7.504544},{"c":7.46,"h":7.5,"l":7.45,"n":92,"o":7.5,"t":"2026-10-16T16:25:00Z","v":7148,"vw":7.487303},{"c":7.44,"h":7.455,"l":7.44,"n":37,"o":7.44,"t":"2026-10-16T16:30:00Z","v":1034,"vw":7.445},{"c":7.46,"h":7.46,"l":7.46,"n":5,"o":7.46,"t":"2026-10-16T16:35:00Z","v":164,"vw":7.46},{"c":7.44,"h":7.47,"l":7.44,"n":63,"o":7.45,"t":"2026-10-16T16:40:00Z","v":3871,"vw":7.451701},{"c":7.42,"h":7.44,"l":7.42,"n":14,"o":7.42,"t":"2026-10-16T16:45:00Z","v":857,"vw":7.433333},{"c":7.44,"h":7.44,"l":7.42,"n":69,"o":7.429,"t":"2026-10-16T16:50:00Z","v":3790,"vw":7.437534},{"c":7.48,"h":7.48,"l":7.44,"n":38,"o":7.46,"t":"2026-10-16T16:55:00Z","v":5494,"vw":7.459418},{"c":7.46,"h":7.48,"l":7.46,"n":72,"o":7.465,"t":"2026-10-16T17:00:00Z","v":5252,"vw":7.468773},{"c":7.42,"h":7.45,"l":7.42,"n":36,"o":7.45,"t":"2026-10-16T17:05:00Z","v":2086,"vw":7.437059},{"c":7.4,"h":7.435,"l":7.4,"n":39,"o":7.42,"t":"2026-10-16T17:10:00Z","v":3010,"vw":7.41706},{"c":7.37,"h":7.4037,"l":7.37,"n":49,"o":7.4,"t":"2026-10-16T17:15:00Z","v":4393,"vw":7.393769},{"c":7.38,"h":7.385,"l":7.37,"n":45,"o":7.37,"t":"2026-10-16T17:20:00Z","v":1815,"vw":7.373928},{"c":7.41,"h":7.41,"l":7.4,"n":20,"o":7.4,"t":"2026-10-16T17:25:00Z","v":484,"vw":7.405},{"c":7.42,"h":7.42,"l":7.38,"n":51,"o":7.395,"t":"2026-10-16T17:30:00Z","v":2131,"vw":7.399314},{"c":7.4,"h":7.425,"l":7.4,"n":110,"o":7.42,"t":"2026-10-16T17:35:00Z","v":5770,"vw":7.418357},{"c":7.415,"h":7.415,"l":7.4,"n":49,"o":7.4,"t":"2026-10-16T17:40:00Z","v":1278,"vw":7.410614},{"c":7.42,"h":7.425,"l":7.41,"n":32,"o":7.425,"t":"2026-10-16T17:45:00Z","v":2816,"vw":7.423118},{"c":7.4,"h":7.41,"l":7.4,"n":54,"o":7.41,"t":"2026-10-16T17:50:00Z","v":2943,"vw":7.408302},{"c":7.41,"h":7.425,"l":7.41,"n":38,"o":7.42,"t":"2026-10-16T17:55:00Z","v":2042,"vw":7.420337},{"c":7.4,"h":7.41,"l":7.39,"n":71,"o":7.41,"t":"2026-10-16T18:00:00Z","v":3342,"vw":7.403597},{"c":7.41,"h":7.41,"l":7.39,"n":59,"o":7.4001,"t":"2026-10-16T18:05:00Z","v":3658,"vw":7.400654},{"c":7.395,"h":7.41,"l":7.395,"n":59,"o":7.41,"t":"2026-10-16T18:10:00Z","v":2970,"vw":7.402936},{"c":7.39,"h":7.39,"l":7.38,"n":101,"o":7.39,"t":"2026-10-16T18:15:00Z","v":5916,"vw":7.389165},{"c":7.41,"h":7.41,"l":7.399,"n":20,"o":7.399,"t":"2026-10-16T18:20:00Z","v":5018,"vw":7.408942},{"c":7.42,"h":7.42,"l":7.41,"n":27,"o":7.41,"t":"2026-10-16T18:25:00Z","v":1112,"vw":7.4154},{"c":7.41,"h":7.44,"l":7.4,"n":156,"o":7.42,"t":"2026-10-16T18:30:00Z","v":9709,"vw":7.420188},{"c":7.42,"h":7.42,"l":7.41,"n":45,"o":7.41,"t":"2026-10-16T18:35:00Z","v":2165,"vw":7.415625},{"c":7.42,"h":7.43,"l":7.41,"n":61,"o":7.42,"t":"2026-10-16T18:40:00Z","v":2640,"vw":7.42},{"c":7.41,"h":7.44,"l":7.41,"n":76,"o":7.44,"t":"2026-10-16T18:45:00Z","v":5554,"vw":7.417681},{"c":7.415,"h":7.43,"l":7.4,"n":39,"o":7.4,"t":"2026-10-16T18:50:00Z","v":1697,"vw":7.407533},{"c":7.415,"h":7.43,"l":7.4,"n":100,"o":7.4,"t":"2026-10-16T18:55:00Z","v":3821,"vw":7.420828},{"c":7.39,"h":7.415,"l":7.39,"n":98,"o":7.415,"t":"2026-10-16T19:00:00Z","v":5438,"vw":7.401838},{"c":7.39,"h":7.3962,"l":7.38,"n":83,"o":7.39,"t":"2026-10-16T19:05:00Z","v":6043,"vw":7.389012},{"c":7.42,"h":7.42,"l":7.395,"n":121,"o":7.4,"t":"2026-10-16T19:10:00Z","v":4101,"vw":7.406668},{"c":7.46,"h":7.5,"l":7.43,"n":312,"o":7.44,"t":"2026-10-16T19:15:00Z","v":27290,"vw":7.466745},{"c":7.46,"h":7.46,"l":7.44,"n":121,"o":7.46,"t":"2026-10-16T19:20:00Z","v":7944,"vw":7.450877},{"c":7.46,"h":7.47,"l":7.41,"n":170,"o":7.45,"t":"2026-10-16T19:25:00Z","v":13308,"vw":7.436124},{"c":7.49,"h":7.53,"l":7.46,"n":152,"o":7.46,"t":"2026-10-16T19:30:00Z","v":19807,"vw":7.491805},{"c":7.495,"h":7.52,"l":7.47,"n":81,"o":7.51,"t":"2026-10-16T19:35:00Z","v":14641,"vw":7.497883},{"c":7.485,"h":7.51,"l":7.47,"n":216,"o":7.51,"t":"2026-10-16T19:40:00Z","v":30232,"vw":7.494036},{"c":7.56,"h":7.56,"l":7.47,"n":144,"o":7.485,"t":"2026-10-16T19:45:00Z","v":32476,"vw":7.500669},{"c":7.55,"h":7.56,"l":7.535,"n":196,"o":7.545,"t":"2026-10-16T19:50:00Z","v":16404,"vw":7.545732},{"c":7.5,"h":7.57,"l":7.49,"n":529,"o":7.545,"t":"2026-10-16T19:55:00Z","v":56353,"vw":7.519862},{"c":7.52,"h":7.54,"l":7.52,"n":11,"o":7.52,"t":"2026-10-16T20:00:00Z","v":28485,"vw":7.521546},{"c":7.4,"h":7.5,"l":7.4,"n":18,"o":7.5,"t":"2026-10-16T20:15:00Z","v":5872,"vw":7.408439},{"c":7.42,"h":7.42,"l":7.42,"n":3,"o":7.42,"t":"2026-10-16T23:25:00Z","v":975,"vw":7.42},{"c":7.46,"h":7.54,"l":7.46,"n":11,"o":7.5,"t":"2026-10-19T08:00:00Z","v":980,"vw":7.490012},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-19T12:35:00Z","v":100,"vw":7.6},{"c":7.68,"h":7.68,"l":7.52,"n":39,"o":7.52,"t":"2026-10-19T13:30:00Z","v":7588,"vw":7.539409},{"c":7.565,"h":7.655,"l":7.565,"n":12,"o":7.655,"t":"2026-10-19T13:40:00Z","v":1306,"vw":7.619317},{"c":7.62,"h":7.63,"l":7.54,"n":119,"o":7.56,"t":"2026-10-19T13:45:00Z","v":21086,"vw":7.579063},{"c":7.675,"h":7.68,"l":7.62,"n":39,"o":7.62,"t":"2026-10-19T13:50:00Z","v":3120,"vw":7.661248},{"c":7.69,"h":7.7,"l":7.63,"n":101,"o":7.69,"t":"2026-10-19T13:55:00Z","v":21035,"vw":7.663387},{"c":7.615,"h":7.685,"l":7.615,"n":65,"o":7.685,"t":"2026-10-19T14:00:00Z","v":7633,"vw":7.66456},{"c":7.605,"h":7.62,"l":7.605,"n":11,"o":7.62,"t":"2026-10-19T14:05:00Z","v":1408,"vw":7.607695},{"c":7.64,"h":7.64,"l":7.58,"n":38,"o":7.59,"t":"2026-10-19T14:10:00Z","v":2230,"vw":7.610727},{"c":7.77,"h":7.77,"l":7.65,"n":131,"o":7.65,"t":"2026-10-19T14:15:00Z","v":17994,"vw":7.70635},{"c":7.8,"h":7.8,"l":7.73,"n":31,"o":7.76,"t":"2026-10-19T14:20:00Z","v":1654,"vw":7.754047},{"c":7.795,"h":7.805,"l":7.795,"n":22,"o":7.8,"t":"2026-10-19T14:25:00Z","v":2511,"vw":7.797667},{"c":7.71,"h":7.795,"l":7.71,"n":55,"o":7.795,"t":"2026-10-19T14:30:00Z","v":2800,"vw":7.734809},{"c":7.74,"h":7.74,"l":7.72,"n":15,"o":7.72,"t":"2026-10-19T14:35:00Z","v":1071,"vw":7.736875},{"c":7.72,"h":7.77,"l":7.6949,"n":64,"o":7.745,"t":"2026-10-19T14:40:00Z","v":5802,"vw":7.726835},{"c":7.735,"h":7.76,"l":7.735,"n":32,"o":7.75,"t":"2026-10-19T14:45:00Z","v":5212,"vw":7.748577},{"c":7.68,"h":7.74,"l":7.68,"n":50,"o":7.735,"t":"2026-10-19T14:50:00Z","v":20324,"vw":7.736691},{"c":7.675,"h":7.68,"l":7.665,"n":22,"o":7.67,"t":"2026-10-19T14:55:00Z","v":1624,"vw":7.670731},{"c":7.605,"h":7.7,"l":7.605,"n":64,"o":7.7,"t":"2026-10-19T15:00:00Z","v":3940,"vw":7.663447},{"c":7.575,"h":7.575,"l":7.575,"n":7,"o":7.575,"t":"2026-10-19T15:05:00Z","v":266,"vw":7.575},{"c":7.535,"h":7.56,"l":7.535,"n":30,"o":7.56,"t":"2026-10-19T15:10:00Z","v":1193,"vw":7.5425},{"c":7.56,"h":7.56,"l":7.525,"n":90,"o":7.53,"t":"2026-10-19T15:15:00Z","v":7045,"vw":7.535208},{"c":7.535,"h":7.545,"l":7.53,"n":21,"o":7.545,"t":"2026-10-19T15:20:00Z","v":699,"vw":7.534193},{"c":7.54,"h":7.545,"l":7.535,"n":45,"o":7.535,"t":"2026-10-19T15:25:00Z","v":2299,"vw":7.538539},{"c":7.55,"h":7.55,"l":7.525,"n":65,"o":7.53,"t":"2026-10-19T15:30:00Z","v":3563,"vw":7.535725},{"c":7.68,"h":7.68,"l":7.55,"n":166,"o":7.55,"t":"2026-10-19T15:35:00Z","v":16864,"vw":7.625994},{"c":7.645,"h":7.66,"l":7.635,"n":33,"o":7.66,"t":"2026-10-19T15:40:00Z","v":3939,"vw":7.648485},{"c":7.7,"h":7.72,"l":7.63,"n":70,"o":7.63,"t":"2026-10-19T15:45:00Z","v":7256,"vw":7.672729},{"c":7.71,"h":7.76,"l":7.71,"n":54,"o":7.72,"t":"2026-10-19T15:50:00Z","v":4046,"vw":7.736127},{"c":7.76,"h":7.76,"l":7.71,"n":91,"o":7.71,"t":"2026-10-19T15:55:00Z","v":5773,"vw":7.727085},{"c":7.74,"h":7.76,"l":7.72,"n":56,"o":7.72,"t":"2026-10-19T16:00:00Z","v":4620,"vw":7.734611},{"c":7.745,"h":7.76,"l":7.73,"n":31,"o":7.76,"t":"2026-10-19T16:05:00Z","v":1823,"vw":7.750385},{"c":7.77,"h":7.77,"l":7.77,"n":5,"o":7.77,"t":"2026-10-19T16:10:00Z","v":270,"vw":7.77},{"c":7.765,"h":7.765,"l":7.765,"n":13,"o":7.765,"t":"2026-10-19T16:15:00Z","v":832,"vw":7.765},{"c":7.77,"h":7.78,"l":7.77,"n":22,"o":7.78,"t":"2026-10-19T16:25:00Z","v":1159,"vw":7.775988},{"c":7.78,"h":7.78,"l":7.77,"n":21,"o":7.77,"t":"2026-10-19T16:30:00Z","v":969,"vw":7.778333},{"c":7.8,"h":7.8,"l":7.79,"n":22,"o":7.79,"t":"2026-10-19T16:35:00Z","v":1051,"vw":7.793333},{"c":7.8,"h":7.815,"l":7.795,"n":53,"o":7.795,"t":"2026-10-19T16:40:00Z","v":3903,"vw":7.805036},{"c":7.77,"h":7.79,"l":7.77,"n":23,"o":7.79,"t":"2026-10-19T16:45:00Z","v":1485,"vw":7.78122},{"c":7.76,"h":7.76,"l":7.76,"n":6,"o":7.76,"t":"2026-10-19T16:50:00Z","v":402,"vw":7.76},{"c":7.78,"h":7.78,"l":7.76,"n":18,"o":7.76,"t":"2026-10-19T16:55:00Z","v":1079,"vw":7.774286},{"c":7.752,"h":7.7543,"l":7.752,"n":7,"o":7.7543,"t":"2026-10-19T17:00:00Z","v":376,"vw":7.753647},{"c":7.745,"h":7.76,"l":7.745,"n":39,"o":7.76,"t":"2026-10-19T17:05:00Z","v":2027,"vw":7.7498},{"c":7.75,"h":7.75,"l":7.735,"n":71,"o":7.735,"t":"2026-10-19T17:15:00Z","v":5159,"vw":7.741143},{"c":7.755,"h":7.755,"l":7.74,"n":29,"o":7.75,"t":"2026-10-19T17:20:00Z","v":2561,"vw":7.75002},{"c":7.79,"h":7.79,"l":7.76,"n":63,"o":7.76,"t":"2026-10-19T17:25:00Z","v":3790,"vw":7.778139},{"c":7.775,"h":7.775,"l":7.775,"n":6,"o":7.775,"t":"2026-10-19T17:30:00Z","v":159,"vw":7.775},{"c":7.75,"h":7.755,"l":7.735,"n":42,"o":7.75,"t":"2026-10-19T17:35:00Z","v":5495,"vw":7.747701},{"c":7.725,"h":7.7464,"l":7.72,"n":48,"o":7.745,"t":"2026-10-19T17:40:00Z","v":3941,"vw":7.737279},{"c":7.71,"h":7.725,"l":7.71,"n":24,"o":7.725,"t":"2026-10-19T17:45:00Z","v":1226,"vw":7.720979},{"c":7.82,"h":7.82,"l":7.7,"n":71,"o":7.705,"t":"2026-10-19T17:50:00Z","v":7189,"vw":7.765984},{"c":7.82,"h":7.84,"l":7.8001,"n":33,"o":7.815,"t":"2026-10-19T17:55:00Z","v":4364,"vw":7.808572},{"c":7.8,"h":7.82,"l":7.8,"n":17,"o":7.82,"t":"2026-10-19T18:00:00Z","v":567,"vw":7.81125},{"c":7.81,"h":7.81,"l":7.81,"n":11,"o":7.81,"t":"2026-10-19T18:05:00Z","v":789,"vw":7.81},{"c":7.82,"h":7.82,"l":7.79,"n":57,"o":7.81,"t":"2026-10-19T18:10:00Z","v":3815,"vw":7.805529},{"c":7.83,"h":7.84,"l":7.83,"n":60,"o":7.83,"t":"2026-10-19T18:15:00Z","v":3829,"vw":7.835305},{"c":7.825,"h":7.83,"l":7.825,"n":19,"o":7.83,"t":"2026-10-19T18:20:00Z","v":916,"vw":7.828131},{"c":7.83,"h":7.83,"l":7.82,"n":51,"o":7.83,"t":"2026-10-19T18:25:00Z","v":1936,"vw":7.826143},{"c":7.82,"h":7.82,"l":7.82,"n":7,"o":7.82,"t":"2026-10-19T18:30:00Z","v":355,"vw":7.82},{"c":7.815,"h":7.82,"l":7.815,"n":31,"o":7.82,"t":"2026-10-19T18:35:00Z","v":1509,"vw":7.816273},{"c":7.82,"h":7.825,"l":7.815,"n":69,"o":7.815,"t":"2026-10-19T18:40:00Z","v":4907,"vw":7.819343},{"c":7.83,"h":7.83,"l":7.82,"n":19,"o":7.82,"t":"2026-10-19T18:45:00Z","v":1943,"vw":7.820667},{"c":7.81,"h":7.82,"l":7.81,"n":32,"o":7.82,"t":"2026-10-19T18:50:00Z","v":2699,"vw":7.817518},{"c":7.785,"h":7.815,"l":7.785,"n":71,"o":7.815,"t":"2026-10-19T18:55:00Z","v":14109,"vw":7.803543},{"c":7.795,"h":7.825,"l":7.7925,"n":80,"o":7.8,"t":"2026-10-19T19:00:00Z","v":10866,"vw":7.808958},{"c":7.82,"h":7.82,"l":7.78,"n":102,"o":7.785,"t":"2026-10-19T19:05:00Z","v":10257,"vw":7.800036},{"c":7.805,"h":7.835,"l":7.805,"n":57,"o":7.83,"t":"2026-10-19T19:10:00Z","v":4213,"vw":7.823568},{"c":7.81,"h":7.815,"l":7.8,"n":49,"o":7.8,"t":"2026-10-19T19:15:00Z","v":6193,"vw":7.809902},{"c":7.82,"h":7.82,"l":7.79,"n":166,"o":7.81,"t":"2026-10-19T19:20:00Z","v":18776,"vw":7.80381},{"c":7.85,"h":7.85,"l":7.815,"n":175,"o":7.825,"t":"2026-10-19T19:25:00Z","v":12543,"vw":7.828667},{"c":7.82,"h":7.875,"l":7.82,"n":76,"o":7.86,"t":"2026-10-19T19:30:00Z","v":6533,"vw":7.854807},{"c":7.885,"h":7.91,"l":7.825,"n":208,"o":7.83,"t":"2026-10-19T19:35:00Z","v":26920,"vw":7.877139},{"c":7.88,"h":7.94,"l":7.86,"n":280,"o":7.89,"t":"2026-10-19T19:40:00Z","v":58293,"vw":7.910158},{"c":7.84,"h":7.9,"l":7.8,"n":153,"o":7.88,"t":"2026-10-19T19:45:00Z","v":14933,"vw":7.848995},{"c":7.82,"h":7.86,"l":7.82,"n":276,"o":7.82,"t":"2026-10-19T19:50:00Z","v":19178,"vw":7.840451},{"c":7.79,"h":7.83,"l":7.675,"n":815,"o":7.82,"t":"2026-10-19T19:55:00Z","v":91337,"vw":7.744495},{"c":7.79,"h":7.79,"l":7.77,"n":13,"o":7.79,"t":"2026-10-19T20:00:00Z","v":44401,"vw":7.789824},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-19T20:10:00Z","v":500,"vw":7.74},{"c":7.62,"h":7.62,"l":7.62,"n":6,"o":7.62,"t":"2026-10-20T08:00:00Z","v":1126,"vw":7.62},{"c":7.69,"h":7.69,"l":7.65,"n":7,"o":7.65,"t":"2026-10-20T11:05:00Z","v":1359,"vw":7.653115},{"c":7.865,"h":7.94,"l":7.79,"n":89,"o":7.79,"t":"2026-10-20T13:30:00Z","v":9230,"vw":7.82666},{"c":7.904,"h":7.904,"l":7.865,"n":24,"o":7.865,"t":"2026-10-20T13:35:00Z","v":1720,"vw":7.896184},{"c":8.09,"h":8.09,"l":7.9,"n":33,"o":7.9,"t":"2026-10-20T13:40:00Z","v":1273,"vw":7.962026},{"c":8.2196,"h":8.2196,"l":7.95,"n":79,"o":8.044,"t":"2026-10-20T13:45:00Z","v":12593,"vw":8.077428},{"c":8.22,"h":8.22,"l":8.165,"n":41,"o":8.21,"t":"2026-10-20T13:50:00Z","v":7276,"vw":8.181663},{"c":8.21,"h":8.25,"l":8.145,"n":89,"o":8.1801,"t":"2026-10-20T13:55:00Z","v":5849,"vw":8.202479},{"c":8.2,"h":8.2,"l":8.15,"n":54,"o":8.17,"t":"2026-10-20T14:00:00Z","v":3496,"vw":8.175217},{"c":8.32,"h":8.32,"l":8.19,"n":51,"o":8.19,"t":"2026-10-20T14:05:00Z","v":5301,"vw":8.27724},{"c":8.265,"h":8.3099,"l":8.23,"n":51,"o":8.285,"t":"2026-10-20T14:10:00Z","v":3134,"vw":8.265748},{"c":8.355,"h":8.355,"l":8.265,"n":41,"o":8.265,"t":"2026-10-20T14:15:00Z","v":5295,"vw":8.305646},{"c":8.4,"h":8.4,"l":8.32,"n":31,"o":8.35,"t":"2026-10-20T14:20:00Z","v":2011,"vw":8.361028},{"c":8.475,"h":8.49,"l":8.37,"n":57,"o":8.41,"t":"2026-10-20T14:25:00Z","v":4148,"vw":8.456034},{"c":8.429,"h":8.45,"l":8.42,"n":26,"o":8.44,"t":"2026-10-20T14:30:00Z","v":1243,"vw":8.431543},{"c":8.41,"h":8.44,"l":8.4,"n":37,"o":8.4,"t":"2026-10-20T14:35:00Z","v":2494,"vw":8.41},{"c":8.48,"h":8.5,"l":8.41,"n":61,"o":8.41,"t":"2026-10-20T14:40:00Z","v":4102,"vw":8.467055},{"c":8.515,"h":8.52,"l":8.5,"n":37,"o":8.51,"t":"2026-10-20T14:45:00Z","v":3678,"vw":8.513933},{"c":8.485,"h":8.5599,"l":8.485,"n":18,"o":8.5599,"t":"2026-10-20T14:50:00Z","v":1571,"vw":8.546846},{"c":8.539,"h":8.55,"l":8.49,"n":50,"o":8.51,"t":"2026-10-20T14:55:00Z","v":2291,"vw":8.530024},{"c":8.535,"h":8.57,"l":8.53,"n":74,"o":8.54,"t":"2026-10-20T15:00:00Z","v":6513,"vw":8.5464},{"c":8.59,"h":8.63,"l":8.52,"n":79,"o":8.53,"t":"2026-10-20T15:05:00Z","v":6488,"vw":8.565118},{"c":8.55,"h":8.585,"l":8.5,"n":117,"o":8.57,"t":"2026-10-20T15:10:00Z","v":13029,"vw":8.554378},{"c":8.63,"h":8.63,"l":8.57,"n":66,"o":8.58,"t":"2026-10-20T15:15:00Z","v":3867,"vw":8.590826},{"c":8.6,"h":8.63,"l":8.59,"n":49,"o":8.63,"t":"2026-10-20T15:20:00Z","v":2343,"vw":8.609635},{"c":8.685,"h":8.685,"l":8.635,"n":54,"o":8.635,"t":"2026-10-20T15:25:00Z","v":2631,"vw":8.654137},{"c":8.71,"h":8.72,"l":8.67,"n":48,"o":8.67,"t":"2026-10-20T15:30:00Z","v":5387,"vw":8.678797},{"c":8.65,"h":8.7475,"l":8.65,"n":14,"o":8.7475,"t":"2026-10-20T15:35:00Z","v":568,"vw":8.679375},{"c":8.64,"h":8.74,"l":8.6201,"n":17,"o":8.74,"t":"2026-10-20T15:40:00Z","v":2705,"vw":8.66772},{"c":8.615,"h":8.68,"l":8.6,"n":30,"o":8.68,"t":"2026-10-20T15:45:00Z","v":2242,"vw":8.629937},{"c":8.65,"h":8.65,"l":8.61,"n":44,"o":8.615,"t":"2026-10-20T15:50:00Z","v":2995,"vw":8.622357},{"c":8.64,"h":8.64,"l":8.64,"n":8,"o":8.64,"t":"2026-10-20T15:55:00Z","v":319,"vw":8.64},{"c":8.58,"h":8.64,"l":8.56,"n":54,"o":8.64,"t":"2026-10-20T16:00:00Z","v":2945,"vw":8.588951},{"c":8.59,"h":8.59,"l":8.57,"n":34,"o":8.57,"t":"2026-10-20T16:05:00Z","v":2772,"vw":8.576793},{"c":8.53,"h":8.6,"l":8.53,"n":25,"o":8.6,"t":"2026-10-20T16:10:00Z","v":4296,"vw":8.591532},{"c":8.5275,"h":8.56,"l":8.52,"n":53,"o":8.55,"t":"2026-10-20T16:15:00Z","v":8666,"vw":8.527638},{"c":8.565,"h":8.565,"l":8.51,"n":57,"o":8.52,"t":"2026-10-20T16:20:00Z","v":7794,"vw":8.51774},{"c":8.59,"h":8.59,"l":8.55,"n":17,"o":8.55,"t":"2026-10-20T16:25:00Z","v":823,"vw":8.56375},{"c":8.65,"h":8.67,"l":8.59,"n":59,"o":8.59,"t":"2026-10-20T16:30:00Z","v":9726,"vw":8.648326},{"c":8.6348,"h":8.65,"l":8.6348,"n":11,"o":8.65,"t":"2026-10-20T16:35:00Z","v":958,"vw":8.646293},{"c":8.61,"h":8.655,"l":8.6,"n":50,"o":8.64,"t":"2026-10-20T16:40:00Z","v":3033,"vw":8.62118},{"c":8.63,"h":8.63,"l":8.61,"n":16,"o":8.61,"t":"2026-10-20T16:45:00Z","v":1268,"vw":8.613913},{"c":8.61,"h":8.62,"l":8.61,"n":18,"o":8.62,"t":"2026-10-20T16:50:00Z","v":1921,"vw":8.619411},{"c":8.62,"h":8.7,"l":8.6,"n":247,"o":8.6,"t":"2026-10-20T16:55:00Z","v":27526,"vw":8.677358},{"c":8.64,"h":8.64,"l":8.59,"n":24,"o":8.59,"t":"2026-10-20T17:00:00Z","v":3189,"vw":8.635818},{"c":8.66,"h":8.66,"l":8.62,"n":18,"o":8.64,"t":"2026-10-20T17:05:00Z","v":815,"vw":8.633333},{"c":8.66,"h":8.67,"l":8.65,"n":33,"o":8.65,"t":"2026-10-20T17:10:00Z","v":1424,"vw":8.661484},{"c":8.7129,"h":8.72,"l":8.68,"n":32,"o":8.68,"t":"2026-10-20T17:15:00Z","v":1960,"vw":8.697436},{"c":8.76,"h":8.77,"l":8.73,"n":43,"o":8.73,"t":"2026-10-20T17:20:00Z","v":5567,"vw":8.755273},{"c":8.73,"h":8.73,"l":8.72,"n":24,"o":8.72,"t":"2026-10-20T17:25:00Z","v":1327,"vw":8.72631},{"c":8.75,"h":8.76,"l":8.74,"n":36,"o":8.74,"t":"2026-10-20T17:30:00Z","v":3248,"vw":8.741635},{"c":8.8199,"h":8.8199,"l":8.7263,"n":47,"o":8.755,"t":"2026-10-20T17:35:00Z","v":11575,"vw":8.778325},{"c":8.79,"h":8.81,"l":8.77,"n":43,"o":8.8,"t":"2026-10-20T17:40:00Z","v":2070,"vw":8.793461},{"c":8.78,"h":8.795,"l":8.734,"n":202,"o":8.77,"t":"2026-10-20T17:45:00Z","v":13444,"vw":8.762276},{"c":8.84,"h":8.84,"l":8.8,"n":18,"o":8.805,"t":"2026-10-20T17:50:00Z","v":1411,"vw":8.821665},{"c":8.8,"h":8.81,"l":8.79,"n":38,"o":8.8,"t":"2026-10-20T17:55:00Z","v":2206,"vw":8.80212},{"c":8.699,"h":8.81,"l":8.699,"n":305,"o":8.81,"t":"2026-10-20T18:00:00Z","v":21597,"vw":8.760572},{"c":8.64,"h":8.7,"l":8.63,"n":115,"o":8.7,"t":"2026-10-20T18:05:00Z","v":19147,"vw":8.665548},{"c":8.73,"h":8.73,"l":8.64,"n":129,"o":8.66,"t":"2026-10-20T18:10:00Z","v":6040,"vw":8.654697},{"c":8.65,"h":8.71,"l":8.65,"n":188,"o":8.71,"t":"2026-10-20T18:15:00Z","v":13944,"vw":8.666551},{"c":8.624,"h":8.66,"l":8.624,"n":117,"o":8.64,"t":"2026-10-20T18:20:00Z","v":9102,"vw":8.642662},{"c":8.62,"h":8.62,"l":8.62,"n":16,"o":8.62,"t":"2026-10-20T18:25:00Z","v":426,"vw":8.62},{"c":8.65,"h":8.65,"l":8.615,"n":43,"o":8.6175,"t":"2026-10-20T18:30:00Z","v":3481,"vw":8.628157},{"c":8.63,"h":8.63,"l":8.61,"n":94,"o":8.62,"t":"2026-10-20T18:35:00Z","v":6437,"vw":8.6134},{"c":8.65,"h":8.65,"l":8.63,"n":22,"o":8.63,"t":"2026-10-20T18:40:00Z","v":1551,"vw":8.634286},{"c":8.64,"h":8.64,"l":8.6,"n":74,"o":8.625,"t":"2026-10-20T18:45:00Z","v":3704,"vw":8.625667},{"c":8.66,"h":8.66,"l":8.625,"n":101,"o":8.64,"t":"2026-10-20T18:50:00Z","v":9445,"vw":8.633193},{"c":8.64,"h":8.665,"l":8.64,"n":77,"o":8.665,"t":"2026-10-20T18:55:00Z","v":4964,"vw":8.650557},{"c":8.69,"h":8.69,"l":8.64,"n":138,"o":8.64,"t":"2026-10-20T19:00:00Z","v":8977,"vw":8.661657},{"c":8.73,"h":8.73,"l":8.73,"n":37,"o":8.73,"t":"2026-10-20T19:05:00Z","v":762,"vw":8.73},{"c":8.705,"h":8.75,"l":8.705,"n":95,"o":8.73,"t":"2026-10-20T19:10:00Z","v":3496,"vw":8.726922},{"c":8.69,"h":8.7,"l":8.68,"n":28,"o":8.7,"t":"2026-10-20T19:15:00Z","v":1039,"vw":8.689091},{"c":8.65,"h":8.67,"l":8.65,"n":19,"o":8.67,"t":"2026-10-20T19:20:00Z","v":898,"vw":8.663339},{"c":8.66,"h":8.68,"l":8.65,"n":80,"o":8.66,"t":"2026-10-20T19:25:00Z","v":4005,"vw":8.656447},{"c":8.71,"h":8.72,"l":8.68,"n":76,"o":8.68,"t":"2026-10-20T19:30:00Z","v":3527,"vw":8.697079},{"c":8.705,"h":8.72,"l":8.7,"n":63,"o":8.72,"t":"2026-10-20T19:35:00Z","v":4163,"vw":8.708088},{"c":8.713,"h":8.73,"l":8.675,"n":116,"o":8.72,"t":"2026-10-20T19:40:00Z","v":10949,"vw":8.700991},{"c":8.66,"h":8.695,"l":8.66,"n":82,"o":8.695,"t":"2026-10-20T19:45:00Z","v":5127,"vw":8.675274},{"c":8.5775,"h":8.6333,"l":8.55,"n":130,"o":8.63,"t":"2026-10-20T19:50:00Z","v":15862,"vw":8.61596},{"c":8.63,"h":8.64,"l":8.575,"n":698,"o":8.6,"t":"2026-10-20T19:55:00Z","v":51089,"vw":8.606411},{"c":8.62,"h":8.62,"l":8.62,"n":5,"o":8.62,"t":"2026-10-20T20:00:00Z","v":37452,"vw":8.62},{"c":8.6245,"h":8.6245,"l":8.6245,"n":2,"o":8.6245,"t":"2026-10-20T20:55:00Z","v":500,"vw":8.6245},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-20T21:00:00Z","v":3405,"vw":8.62},{"c":8.74,"h":8.74,"l":8.64,"n":2,"o":8.64,"t":"2026-10-20T21:05:00Z","v":300,"vw":8.706667},{"c":8.78,"h":8.78,"l":8.78,"n":7,"o":8.78,"t":"2026-10-20T22:20:00Z","v":349,"vw":8.78},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-21T09:25:00Z","v":1018,"vw":8.53},{"c":8.62,"h":8.62,"l":8.62,"n":23,"o":8.62,"t":"2026-10-21T10:55:00Z","v":202,"vw":8.62},{"c":8.745,"h":8.745,"l":8.62,"n":19,"o":8.62,"t":"2026-10-21T13:30:00Z","v":3848,"vw":8.661423},{"c":8.685,"h":8.735,"l":8.65,"n":90,"o":8.735,"t":"2026-10-21T13:35:00Z","v":5383,"vw":8.660007},{"c":8.76,"h":8.78,"l":8.72,"n":35,"o":8.73,"t":"2026-10-21T13:40:00Z","v":2766,"vw":8.731944},{"c":8.8,"h":8.81,"l":8.7029,"n":59,"o":8.76,"t":"2026-10-21T13:45:00Z","v":3323,"vw":8.780609},{"c":8.69,"h":8.81,"l":8.67,"n":51,"o":8.81,"t":"2026-10-21T13:50:00Z","v":7411,"vw":8.772319},{"c":8.69,"h":8.71,"l":8.63,"n":94,"o":8.71,"t":"2026-10-21T13:55:00Z","v":7172,"vw":8.67115},{"c":8.6,"h":8.66,"l":8.6,"n":55,"o":8.6536,"t":"2026-10-21T14:00:00Z","v":3141,"vw":8.628822},{"c":8.68,"h":8.68,"l":8.57,"n":49,"o":8.585,"t":"2026-10-21T14:05:00Z","v":2625,"vw":8.624732},{"c":8.67,"h":8.7,"l":8.65,"n":27,"o":8.65,"t":"2026-10-21T14:10:00Z","v":1164,"vw":8.669592},{"c":8.65,"h":8.66,"l":8.65,"n":15,"o":8.66,"t":"2026-10-21T14:15:00Z","v":1661,"vw":8.651496},{"c":8.67,"h":8.67,"l":8.61,"n":13,"o":8.61,"t":"2026-10-21T14:20:00Z","v":415,"vw":8.64},{"c":8.715,"h":8.735,"l":8.695,"n":93,"o":8.695,"t":"2026-10-21T14:25:00Z","v":6510,"vw":8.717954},{"c":8.77,"h":8.8,"l":8.73,"n":53,"o":8.73,"t":"2026-10-21T14:30:00Z","v":4855,"vw":8.762802},{"c":8.76,"h":8.79,"l":8.76,"n":34,"o":8.79,"t":"2026-10-21T14:35:00Z","v":2128,"vw":8.767373},{"c":8.77,"h":8.77,"l":8.75,"n":23,"o":8.75,"t":"2026-10-21T14:40:00Z","v":1430,"vw":8.757},{"c":8.77,"h":8.785,"l":8.74,"n":56,"o":8.77,"t":"2026-10-21T14:45:00Z","v":4066,"vw":8.76657},{"c":8.735,"h":8.75,"l":8.735,"n":40,"o":8.75,"t":"2026-10-21T14:50:00Z","v":2070,"vw":8.741667},{"c":8.7,"h":8.71,"l":8.7,"n":24,"o":8.71,"t":"2026-10-21T14:55:00Z","v":1163,"vw":8.70625},{"c":8.6926,"h":8.6926,"l":8.6717,"n":8,"o":8.6717,"t":"2026-10-21T15:00:00Z","v":534,"vw":8.683994},{"c":8.665,"h":8.665,"l":8.64,"n":19,"o":8.65,"t":"2026-10-21T15:05:00Z","v":811,"vw":8.65125},{"c":8.67,"h":8.68,"l":8.665,"n":40,"o":8.665,"t":"2026-10-21T15:10:00Z","v":2200,"vw":8.678215},{"c":8.67,"h":8.69,"l":8.67,"n":41,"o":8.67,"t":"2026-10-21T15:15:00Z","v":1897,"vw":8.676364},{"c":8.69,"h":8.69,"l":8.67,"n":34,"o":8.67,"t":"2026-10-21T15:20:00Z","v":1498,"vw":8.676051},{"c":8.68,"h":8.7,"l":8.675,"n":19,"o":8.675,"t":"2026-10-21T15:25:00Z","v":3065,"vw":8.679038},{"c":8.675,"h":8.675,"l":8.67,"n":13,"o":8.67,"t":"2026-10-21T15:30:00Z","v":562,"vw":8.671667},{"c":8.635,"h":8.65,"l":8.635,"n":29,"o":8.65,"t":"2026-10-21T15:35:00Z","v":1105,"vw":8.648125},{"c":8.635,"h":8.635,"l":8.635,"n":10,"o":8.635,"t":"2026-10-21T15:40:00Z","v":299,"vw":8.635},{"c":8.645,"h":8.65,"l":8.635,"n":46,"o":8.635,"t":"2026-10-21T15:45:00Z","v":2663,"vw":8.64781},{"c":8.63,"h":8.64,"l":8.63,"n":12,"o":8.64,"t":"2026-10-21T15:50:00Z","v":2477,"vw":8.638684},{"c":8.57,"h":8.625,"l":8.56,"n":40,"o":8.625,"t":"2026-10-21T15:55:00Z","v":1360,"vw":8.589258},{"c":8.55,"h":8.585,"l":8.55,"n":29,"o":8.57,"t":"2026-10-21T16:00:00Z","v":3937,"vw":8.571132},{"c":8.595,"h":8.595,"l":8.595,"n":8,"o":8.595,"t":"2026-10-21T16:05:00Z","v":274,"vw":8.595},{"c":8.57,"h":8.57,"l":8.555,"n":34,"o":8.555,"t":"2026-10-21T16:10:00Z","v":1434,"vw":8.56625},{"c":8.57,"h":8.57,"l":8.57,"n":9,"o":8.57,"t":"2026-10-21T16:15:00Z","v":352,"vw":8.57},{"c":8.6,"h":8.615,"l":8.57,"n":55,"o":8.57,"t":"2026-10-21T16:20:00Z","v":3787,"vw":8.600884},{"c":8.62,"h":8.62,"l":8.59,"n":16,"o":8.59,"t":"2026-10-21T16:25:00Z","v":2897,"vw":8.615345},{"c":8.645,"h":8.645,"l":8.64,"n":9,"o":8.64,"t":"2026-10-21T16:30:00Z","v":792,"vw":8.6425},{"c":8.67,"h":8.67,"l":8.655,"n":41,"o":8.655,"t":"2026-10-21T16:35:00Z","v":1031,"vw":8.662463},{"c":8.66,"h":8.72,"l":8.66,"n":20,"o":8.72,"t":"2026-10-21T16:40:00Z","v":1138,"vw":8.686},{"c":8.7,"h":8.7,"l":8.65,"n":25,"o":8.685,"t":"2026-10-21T16:45:00Z","v":1848,"vw":8.6778},{"c":8.685,"h":8.7,"l":8.685,"n":21,"o":8.69,"t":"2026-10-21T16:50:00Z","v":832,"vw":8.689},{"c":8.67,"h":8.7,"l":8.67,"n":27,"o":8.7,"t":"2026-10-21T16:55:00Z","v":1177,"vw":8.683157},{"c":8.6486,"h":8.685,"l":8.6486,"n":52,"o":8.685,"t":"2026-10-21T17:00:00Z","v":3161,"vw":8.667136},{"c":8.67,"h":8.67,"l":8.655,"n":37,"o":8.67,"t":"2026-10-21T17:05:00Z","v":1246,"vw":8.662647},{"c":8.66,"h":8.67,"l":8.66,"n":23,"o":8.67,"t":"2026-10-21T17:10:00Z","v":1119,"vw":8.668571},{"c":8.63,"h":8.66,"l":8.63,"n":67,"o":8.65,"t":"2026-10-21T17:15:00Z","v":2864,"vw":8.643118},{"c":8.6,"h":8.6,"l":8.595,"n":34,"o":8.6,"t":"2026-10-21T17:20:00Z","v":753,"vw":8.597},{"c":8.605,"h":8.605,"l":8.605,"n":8,"o":8.605,"t":"2026-10-21T17:25:00Z","v":250,"vw":8.605},{"c":8.62,"h":8.63,"l":8.59,"n":54,"o":8.59,"t":"2026-10-21T17:30:00Z","v":3137,"vw":8.614344},{"c":8.69,"h":8.69,"l":8.66,"n":45,"o":8.66,"t":"2026-10-21T17:40:00Z","v":2760,"vw":8.676625},{"c":8.649,"h":8.67,"l":8.649,"n":35,"o":8.67,"t":"2026-10-21T17:45:00Z","v":2726,"vw":8.664119},{"c":8.649,"h":8.65,"l":8.63,"n":40,"o":8.64,"t":"2026-10-21T17:50:00Z","v":2470,"vw":8.645585},{"c":8.64,"h":8.65,"l":8.64,"n":6,"o":8.64,"t":"2026-10-21T17:55:00Z","v":582,"vw":8.6425},{"c":8.65,"h":8.65,"l":8.64,"n":11,"o":8.64,"t":"2026-10-21T18:00:00Z","v":565,"vw":8.644938},{"c":8.66,"h":8.66,"l":8.65,"n":35,"o":8.65,"t":"2026-10-21T18:05:00Z","v":2004,"vw":8.658182},{"c":8.66,"h":8.66,"l":8.66,"n":24,"o":8.66,"t":"2026-10-21T18:10:00Z","v":1512,"vw":8.66},{"c":8.665,"h":8.675,"l":8.66,"n":81,"o":8.66,"t":"2026-10-21T18:15:00Z","v":3996,"vw":8.668651},{"c":8.65,"h":8.665,"l":8.65,"n":8,"o":8.665,"t":"2026-10-21T18:20:00Z","v":589,"vw":8.658491},{"c":8.665,"h":8.665,"l":8.649,"n":33,"o":8.65,"t":"2026-10-21T18:25:00Z","v":3672,"vw":8.651971},{"c":8.665,"h":8.665,"l":8.665,"n":7,"o":8.665,"t":"2026-10-21T18:30:00Z","v":184,"vw":8.665},{"c":8.7,"h":8.7,"l":8.6521,"n":74,"o":8.665,"t":"2026-10-21T18:35:00Z","v":6579,"vw":8.670785},{"c":8.71,"h":8.72,"l":8.705,"n":21,"o":8.72,"t":"2026-10-21T18:40:00Z","v":1028,"vw":8.708333},{"c":8.67,"h":8.6921,"l":8.67,"n":82,"o":8.6921,"t":"2026-10-21T18:45:00Z","v":3026,"vw":8.682556},{"c":8.68,"h":8.705,"l":8.66,"n":77,"o":8.66,"t":"2026-10-21T18:50:00Z","v":5243,"vw":8.674164},{"c":8.66,"h":8.68,"l":8.66,"n":55,"o":8.68,"t":"2026-10-21T18:55:00Z","v":2541,"vw":8.664114},{"c":8.65,"h":8.66,"l":8.64,"n":50,"o":8.66,"t":"2026-10-21T19:00:00Z","v":4323,"vw":8.651558},{"c":8.68,"h":8.68,"l":8.65,"n":78,"o":8.66,"t":"2026-10-21T19:05:00Z","v":5967,"vw":8.665349},{"c":8.685,"h":8.685,"l":8.66,"n":47,"o":8.67,"t":"2026-10-21T19:10:00Z","v":3419,"vw":8.667304},{"c":8.67,"h":8.7,"l":8.67,"n":56,"o":8.685,"t":"2026-10-21T19:15:00Z","v":3802,"vw":8.689754},{"c":8.665,"h":8.67,"l":8.665,"n":47,"o":8.665,"t":"2026-10-21T19:20:00Z","v":2177,"vw":8.665746},{"c":8.68,"h":8.71,"l":8.65,"n":117,"o":8.65,"t":"2026-10-21T19:25:00Z","v":5892,"vw":8.680171},{"c":8.71,"h":8.71,"l":8.68,"n":90,"o":8.68,"t":"2026-10-21T19:30:00Z","v":5508,"vw":8.694078},{"c":8.75,"h":8.78,"l":8.71,"n":94,"o":8.71,"t":"2026-10-21T19:35:00Z","v":8122,"vw":8.756459},{"c":8.725,"h":8.77,"l":8.7,"n":81,"o":8.75,"t":"2026-10-21T19:40:00Z","v":7312,"vw":8.741686},{"c":8.73,"h":8.75,"l":8.7035,"n":64,"o":8.725,"t":"2026-10-21T19:45:00Z","v":5716,"vw":8.728839},{"c":8.7,"h":8.78,"l":8.7,"n":182,"o":8.73,"t":"2026-10-21T19:50:00Z","v":22263,"vw":8.751158},{"c":8.7,"h":8.7,"l":8.655,"n":422,"o":8.7,"t":"2026-10-21T19:55:00Z","v":50121,"vw":8.674943},{"c":8.67,"h":8.67,"l":8.67,"n":8,"o":8.67,"t":"2026-10-21T20:00:00Z","v":25538,"vw":8.67},{"c":8.9148,"h":8.9148,"l":8.63,"n":4,"o":8.63,"t":"2026-10-21T21:55:00Z","v":270,"vw":8.790602},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-22T08:15:00Z","v":185,"vw":8.36},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T13:15:00Z","v":400,"vw":8.5},{"c":8.6411,"h":8.67,"l":8.6,"n":29,"o":8.67,"t":"2026-10-22T13:30:00Z","v":4422,"vw":8.636802},{"c":8.78,"h":8.78,"l":8.67,"n":18,"o":8.67,"t":"2026-10-22T13:35:00Z","v":2206,"vw":8.734386},{"c":8.735,"h":8.775,"l":8.702,"n":33,"o":8.775,"t":"2026-10-22T13:40:00Z","v":1252,"vw":8.7344},{"c":8.68,"h":8.7,"l":8.665,"n":19,"o":8.7,"t":"2026-10-22T13:45:00Z","v":1194,"vw":8.676497},{"c":8.71,"h":8.745,"l":8.71,"n":11,"o":8.735,"t":"2026-10-22T13:50:00Z","v":653,"vw":8.732},{"c":8.81,"h":8.81,"l":8.7601,"n":23,"o":8.8002,"t":"2026-10-22T13:55:00Z","v":1486,"vw":8.775793},{"c":8.75,"h":8.86,"l":8.75,"n":18,"o":8.86,"t":"2026-10-22T14:00:00Z","v":1324,"vw":8.768293},{"c":8.735,"h":8.7999,"l":8.71,"n":35,"o":8.7999,"t":"2026-10-22T14:05:00Z","v":3058,"vw":8.72724},{"c":8.815,"h":8.82,"l":8.74,"n":99,"o":8.74,"t":"2026-10-22T14:10:00Z","v":9458,"vw":8.78497},{"c":8.99,"h":9.01,"l":8.8,"n":155,"o":8.815,"t":"2026-10-22T14:15:00Z","v":17858,"vw":8.914274},{"c":8.9,"h":8.99,"l":8.9,"n":83,"o":8.99,"t":"2026-10-22T14:20:00Z","v":9550,"vw":8.960823},{"c":8.908,"h":8.908,"l":8.845,"n":65,"o":8.88,"t":"2026-10-22T14:25:00Z","v":4546,"vw":8.87013},{"c":8.855,"h":8.895,"l":8.84,"n":47,"o":8.89,"t":"2026-10-22T14:30:00Z","v":5709,"vw":8.88098},{"c":8.86,"h":8.875,"l":8.83,"n":87,"o":8.84,"t":"2026-10-22T14:35:00Z","v":7326,"vw":8.847149},{"c":8.92,"h":8.945,"l":8.865,"n":79,"o":8.865,"t":"2026-10-22T14:40:00Z","v":3571,"vw":8.913244},{"c":8.855,"h":8.94,"l":8.855,"n":55,"o":8.94,"t":"2026-10-22T14:45:00Z","v":3511,"vw":8.89725},{"c":8.855,"h":8.855,"l":8.85,"n":35,"o":8.855,"t":"2026-10-22T14:50:00Z","v":2259,"vw":8.853958},{"c":8.86,"h":8.87,"l":8.85,"n":40,"o":8.87,"t":"2026-10-22T14:55:00Z","v":2098,"vw":8.859009},{"c":8.8,"h":8.845,"l":8.8,"n":39,"o":8.845,"t":"2026-10-22T15:00:00Z","v":2467,"vw":8.822933},{"c":8.84,"h":8.855,"l":8.82,"n":26,"o":8.82,"t":"2026-10-22T15:05:00Z","v":1511,"vw":8.839898},{"c":8.84,"h":8.86,"l":8.84,"n":31,"o":8.85,"t":"2026-10-22T15:10:00Z","v":2238,"vw":8.851713},{"c":8.91,"h":8.91,"l":8.88,"n":26,"o":8.88,"t":"2026-10-22T15:15:00Z","v":1187,"vw":8.895},{"c":8.88,"h":8.91,"l":8.88,"n":27,"o":8.88,"t":"2026-10-22T15:20:00Z","v":1639,"vw":8.888721},{"c":8.855,"h":8.89,"l":8.855,"n":32,"o":8.89,"t":"2026-10-22T15:25:00Z","v":2077,"vw":8.880341},{"c":8.85,"h":8.85,"l":8.85,"n":16,"o":8.85,"t":"2026-10-22T15:30:00Z","v":977,"vw":8.85},{"c":8.845,"h":8.85,"l":8.845,"n":13,"o":8.85,"t":"2026-10-22T15:35:00Z","v":614,"vw":8.8475},{"c":8.82,"h":8.84,"l":8.81,"n":66,"o":8.83,"t":"2026-10-22T15:40:00Z","v":3817,"vw":8.830687},{"c":8.89,"h":8.89,"l":8.835,"n":39,"o":8.835,"t":"2026-10-22T15:50:00Z","v":1839,"vw":8.857685},{"c":8.8826,"h":8.8826,"l":8.8826,"n":5,"o":8.8826,"t":"2026-10-22T15:55:00Z","v":141,"vw":8.8826},{"c":8.87,"h":8.89,"l":8.87,"n":49,"o":8.89,"t":"2026-10-22T16:00:00Z","v":3017,"vw":8.878852},{"c":8.86,"h":8.875,"l":8.86,"n":35,"o":8.86,"t":"2026-10-22T16:10:00Z","v":1456,"vw":8.863125},{"c":8.865,"h":8.865,"l":8.86,"n":18,"o":8.86,"t":"2026-10-22T16:15:00Z","v":562,"vw":8.861453},{"c":8.86,"h":8.87,"l":8.86,"n":24,"o":8.86,"t":"2026-10-22T16:20:00Z","v":1514,"vw":8.868},{"c":8.89,"h":8.89,"l":8.87,"n":69,"o":8.87,"t":"2026-10-22T16:25:00Z","v":4213,"vw":8.877812},{"c":8.82,"h":8.89,"l":8.82,"n":40,"o":8.89,"t":"2026-10-22T16:30:00Z","v":1429,"vw":8.870634},{"c":8.79,"h":8.8,"l":8.785,"n":19,"o":8.8,"t":"2026-10-22T16:35:00Z","v":1274,"vw":8.793182},{"c":8.76,"h":8.79,"l":8.73,"n":143,"o":8.79,"t":"2026-10-22T16:40:00Z","v":13199,"vw":8.768959},{"c":8.74,"h":8.74,"l":8.72,"n":45,"o":8.73,"t":"2026-10-22T16:45:00Z","v":2920,"vw":8.731558},{"c":8.775,"h":8.775,"l":8.74,"n":54,"o":8.75,"t":"2026-10-22T16:50:00Z","v":3167,"vw":8.764115},{"c":8.785,"h":8.79,"l":8.76,"n":35,"o":8.76,"t":"2026-10-22T16:55:00Z","v":2156,"vw":8.781429},{"c":8.73,"h":8.785,"l":8.73,"n":87,"o":8.785,"t":"2026-10-22T17:00:00Z","v":10538,"vw":8.774498},{"c":8.71,"h":8.73,"l":8.69,"n":63,"o":8.73,"t":"2026-10-22T17:05:00Z","v":4173,"vw":8.709806},{"c":8.755,"h":8.755,"l":8.74,"n":31,"o":8.74,"t":"2026-10-22T17:10:00Z","v":2010,"vw":8.750355},{"c":8.765,"h":8.77,"l":8.73,"n":51,"o":8.73,"t":"2026-10-22T17:15:00Z","v":6036,"vw":8.762742},{"c":8.764,"h":8.7799,"l":8.76,"n":56,"o":8.7799,"t":"2026-10-22T17:20:00Z","v":9034,"vw":8.76708},{"c":8.75,"h":8.75,"l":8.75,"n":14,"o":8.75,"t":"2026-10-22T17:25:00Z","v":621,"vw":8.75},{"c":8.79,"h":8.79,"l":8.76,"n":78,"o":8.765,"t":"2026-10-22T17:30:00Z","v":5063,"vw":8.772972},{"c":8.83,"h":8.84,"l":8.8,"n":56,"o":8.8,"t":"2026-10-22T17:35:00Z","v":4933,"vw":8.83239},{"c":8.88,"h":8.88,"l":8.85,"n":67,"o":8.85,"t":"2026-10-22T17:40:00Z","v":3329,"vw":8.868422},{"c":8.83,"h":8.84,"l":8.83,"n":17,"o":8.84,"t":"2026-10-22T17:45:00Z","v":970,"vw":8.838571},{"c":8.845,"h":8.845,"l":8.825,"n":43,"o":8.83,"t":"2026-10-22T17:50:00Z","v":2036,"vw":8.830515},{"c":8.86,"h":8.86,"l":8.86,"n":24,"o":8.86,"t":"2026-10-22T17:55:00Z","v":3978,"vw":8.86},{"c":8.81,"h":8.855,"l":8.81,"n":73,"o":8.855,"t":"2026-10-22T18:00:00Z","v":2315,"vw":8.835357},{"c":8.85,"h":8.85,"l":8.815,"n":38,"o":8.815,"t":"2026-10-22T18:05:00Z","v":1846,"vw":8.8245},{"c":8.85,"h":8.85,"l":8.85,"n":16,"o":8.85,"t":"2026-10-22T18:10:00Z","v":352,"vw":8.85},{"c":8.86,"h":8.87,"l":8.86,"n":14,"o":8.87,"t":"2026-10-22T18:15:00Z","v":1005,"vw":8.868799},{"c":8.89,"h":8.92,"l":8.88,"n":72,"o":8.88,"t":"2026-10-22T18:20:00Z","v":6434,"vw":8.907297},{"c":8.87,"h":8.87,"l":8.87,"n":14,"o":8.87,"t":"2026-10-22T18:25:00Z","v":529,"vw":8.87},{"c":8.82,"h":8.85,"l":8.82,"n":30,"o":8.85,"t":"2026-10-22T18:30:00Z","v":2015,"vw":8.829677},{"c":8.845,"h":8.845,"l":8.845,"n":5,"o":8.845,"t":"2026-10-22T18:35:00Z","v":124,"vw":8.845},{"c":8.82,"h":8.845,"l":8.8183,"n":20,"o":8.8183,"t":"2026-10-22T18:40:00Z","v":1317,"vw":8.835467},{"c":8.845,"h":8.845,"l":8.81,"n":59,"o":8.845,"t":"2026-10-22T18:45:00Z","v":2771,"vw":8.84325},{"c":8.82,"h":8.845,"l":8.82,"n":22,"o":8.845,"t":"2026-10-22T18:50:00Z","v":1210,"vw":8.835556},{"c":8.81,"h":8.86,"l":8.81,"n":59,"o":8.86,"t":"2026-10-22T18:55:00Z","v":3235,"vw":8.833803},{"c":8.845,"h":8.845,"l":8.81,"n":73,"o":8.81,"t":"2026-10-22T19:00:00Z","v":3953,"vw":8.833191},{"c":8.85,"h":8.85,"l":8.8393,"n":11,"o":8.8393,"t":"2026-10-22T19:05:00Z","v":1546,"vw":8.842867},{"c":8.85,"h":8.85,"l":8.83,"n":32,"o":8.85,"t":"2026-10-22T19:10:00Z","v":1702,"vw":8.847143},{"c":8.91,"h":8.93,"l":8.86,"n":82,"o":8.87,"t":"2026-10-22T19:15:00Z","v":4719,"vw":8.88429},{"c":8.91,"h":8.92,"l":8.89,"n":61,"o":8.91,"t":"2026-10-22T19:20:00Z","v":5042,"vw":8.899763},{"c":8.905,"h":8.91,"l":8.905,"n":8,"o":8.91,"t":"2026-10-22T19:25:00Z","v":439,"vw":8.906667},{"c":8.87,"h":8.945,"l":8.87,"n":121,"o":8.905,"t":"2026-10-22T19:30:00Z","v":10361,"vw":8.910938},{"c":8.85,"h":8.86,"l":8.85,"n":32,"o":8.86,"t":"2026-10-22T19:35:00Z","v":1968,"vw":8.856892},{"c":8.85,"h":8.86,"l":8.84,"n":54,"o":8.85,"t":"2026-10-22T19:40:00Z","v":5022,"vw":8.848854},{"c":8.82,"h":8.84,"l":8.81,"n":154,"o":8.83,"t":"2026-10-22T19:45:00Z","v":9118,"vw":8.827684},{"c":8.85,"h":8.89,"l":8.83,"n":339,"o":8.84,"t":"2026-10-22T19:50:00Z","v":24285,"vw":8.859262},{"c":8.82,"h":8.85,"l":8.79,"n":483,"o":8.85,"t":"2026-10-22T19:55:00Z","v":46107,"vw":8.814259},{"c":8.8,"h":8.8,"l":8.8,"n":8,"o":8.8,"t":"2026-10-22T20:00:00Z","v":21991,"vw":8.8}],"history":[{"c":49.11,"h":49.36,"l":47.4,"n":1795,"o":49,"t":"2024-10-21T04:00:00Z","v":78995,"vw":48.456177},{"c":46.7,"h":51.17,"l":45.55,"n":2512,"o":48.96,"t":"2024-10-22T04:00:00Z","v":123296,"vw":47.556185},{"c":47.78,"h":48,"l":45.0101,"n":1855,"o":46.78,"t":"2024-10-23T04:00:00Z","v":79573,"vw":46.768994},{"c":47.62,"h":50.5899,"l":45.99,"n":1904,"o":49.67,"t":"2024-10-24T04:00:00Z","v":94664,"vw":47.951143},{"c":50.59,"h":53.17,"l":47.7,"n":3412,"o":47.8,"t":"2024-10-25T04:00:00Z","v":155413,"vw":50.906088},{"c":46.74,"h":51.19,"l":46.74,"n":2395,"o":51.19,"t":"2024-10-28T04:00:00Z","v":54074,"vw":48.831781},{"c":47.22,"h":48.0514,"l":46.41,"n":1722,"o":46.51,"t":"2024-10-29T04:00:00Z","v":36239,"vw":47.145397},{"c":46.32,"h":49.68,"l":46.03,"n":1489,"o":47.18,"t":"2024-10-30T04:00:00Z","v":56647,"vw":47.866456},{"c":47.23,"h":47.76,"l":45,"n":2089,"o":46.53,"t":"2024-10-31T04:00:00Z","v":80542,"vw":46.70703},{"c":47.43,"h":49.53,"l":46.34,"n":1539,"o":47.2,"t":"2024-11-01T04:00:00Z","v":42983,"vw":47.23013},{"c":46.84,"h":48.61,"l":46.02,"n":3552,"o":47,"t":"2024-11-04T05:00:00Z","v":135453,"vw":46.854764},{"c":47.72,"h":48.485,"l":46.0727,"n":2967,"o":46.28,"t":"2024-11-05T05:00:00Z","v":87336,"vw":47.259001},{"c":48,"h":49.43,"l":46.16,"n":4088,"o":48.44,"t":"2024-11-06T05:00:00Z","v":142618,"vw":48.147901},{"c":47.46,"h":51.2569,"l":46.6,"n":3440,"o":49.19,"t":"2024-11-07T05:00:00Z","v":120515,"vw":49.385175},{"c":45.29,"h":48.655,"l":44.4501,"n":4458,"o":47.73,"t":"2024-11-08T05:00:00Z","v":85567,"vw":46.065472},{"c":45.01,"h":47.465,"l":43.51,"n":4428,"o":45.72,"t":"2024-11-11T05:00:00Z","v":108211,"vw":45.285824},{"c":43.68,"h":47.3153,"l":41.465,"n":4918,"o":45,"t":"2024-11-12T05:00:00Z","v":117835,"vw":43.985115},{"c":39.73,"h":44.38,"l":39.5,"n":5100,"o":43.6,"t":"2024-11-13T05:00:00Z","v":90610,"vw":41.83166},{"c":35.63,"h":40.37,"l":34.8101,"n":3930,"o":39.49,"t":"2024-11-14T05:00:00Z","v":126595,"vw":36.791666},{"c":32.95,"h":35.61,"l":30.25,"n":3371,"o":35.61,"t":"2024-11-15T05:00:00Z","v":121136,"vw":32.69709},{"c":31.41,"h":33.875,"l":30.86,"n":3899,"o":32.95,"t":"2024-11-18T05:00:00Z","v":143264,"vw":32.345639},{"c":29.09,"h":32.63,"l":28.75,"n":2706,"o":31.19,"t":"2024-11-19T05:00:00Z","v":90458,"vw":29.925858},{"c":27.28,"h":30.1,"l":26,"n":3366,"o":29,"t":"2024-11-20T05:00:00Z","v":142848,"vw":27.611711},{"c":27.04,"h":28.38,"l":26.14,"n":3657,"o":27.19,"t":"2024-11-21T05:00:00Z","v":168050,"vw":26.952113},{"c":24.55,"h":27.4,"l":23.9,"n":2860,"o":27,"t":"2024-11-22T05:00:00Z","v":108171,"vw":25.17528},{"c":25.44,"h":27.0151,"l":24.46,"n":4099,"o":24.66,"t":"2024-11-25T05:00:00Z","v":151054,"vw":25.372078},{"c":25.09,"h":26.85,"l":24.84,"n":2746,"o":26.85,"t":"2024-11-26T05:00:00Z","v":116272,"vw":25.691732},{"c":26.92,"h":28.66,"l":25.15,"n":3559,"o":25.15,"t":"2024-11-27T05:00:00Z","v":147914,"vw":27.230196},{"c":26.91,"h":27.53,"l":25.8,"n":1369,"o":26.92,"t":"2024-11-29T05:00:00Z","v":31887,"vw":26.549118},{"c":26.625,"h":27.47,"l":26.16,"n":2149,"o":27.08,"t":"2024-12-02T05:00:00Z","v":59384,"vw":26.754913},{"c":24.76,"h":27.49,"l":24,"n":3269,"o":26.46,"t":"2024-12-03T05:00:00Z","v":85491,"vw":25.160651},{"c":24.45,"h":26.05,"l":24.18,"n":2653,"o":24.43,"t":"2024-12-04T05:00:00Z","v":90539,"vw":24.975293},{"c":23.69,"h":25.41,"l":22.96,"n":3791,"o":25.27,"t":"2024-12-05T05:00:00Z","v":114887,"vw":23.725877},{"c":25.92,"h":28.06,"l":24,"n":5758,"o":24.41,"t":"2024-12-06T05:00:00Z","v":217403,"vw":25.976143},{"c":22.67,"h":27.61,"l":21.62,"n":4099,"o":26.77,"t":"2024-12-09T05:00:00Z","v":138826,"vw":23.573121},{"c":24.41,"h":25.46,"l":22.515,"n":6376,"o":22.9,"t":"2024-12-10T05:00:00Z","v":421648,"vw":24.564161},{"c":5.95,"h":8.478,"l":5.8,"n":34024,"o":8,"t":"2024-12-11T05:00:00Z","v":3436983,"vw":6.779219},{"c":4.25,"h":5.9679,"l":4.1701,"n":19885,"o":5.95,"t":"2024-12-12T05:00:00Z","v":2491639,"vw":4.686447},{"c":3.7,"h":4.41,"l":3.67,"n":11426,"o":4.35,"t":"2024-12-13T05:00:00Z","v":1861621,"vw":3.827893},{"c":3.5,"h":3.8,"l":3.35,"n":9637,"o":3.73,"t":"2024-12-16T05:00:00Z","v":1133003,"vw":3.531515},{"c":3.43,"h":3.6588,"l":3.35,"n":5456,"o":3.5,"t":"2024-12-17T05:00:00Z","v":752688,"vw":3.478665},{"c":3.13,"h":3.51,"l":3.02,"n":5232,"o":3.5,"t":"2024-12-18T05:00:00Z","v":727952,"vw":3.261759},{"c":3.34,"h":3.41,"l":3.05,"n":4410,"o":3.18,"t":"2024-12-19T05:00:00Z","v":502624,"vw":3.231348},{"c":3.59,"h":3.77,"l":3.14,"n":4269,"o":3.3,"t":"2024-12-20T05:00:00Z","v":845956,"vw":3.528487},{"c":3.23,"h":3.73,"l":3.16,"n":4438,"o":3.58,"t":"2024-12-23T05:00:00Z","v":548984,"vw":3.317358},{"c":3.31,"h":3.34,"l":3.1501,"n":2044,"o":3.29,"t":"2024-12-24T05:00:00Z","v":229361,"vw":3.220413},{"c":3.58,"h":3.69,"l":3.2272,"n":3813,"o":3.27,"t":"2024-12-26T05:00:00Z","v":481772,"vw":3.507188},{"c":3.36,"h":3.69,"l":3.29,"n":4021,"o":3.53,"t":"2024-12-27T05:00:00Z","v":405709,"vw":3.393464},{"c":3.11,"h":3.32,"l":3.0817,"n":3806,"o":3.32,"t":"2024-12-30T05:00:00Z","v":370036,"vw":3.160253},{"c":3.44,"h":3.4639,"l":3.06,"n":3657,"o":3.1,"t":"2024-12-31T05:00:00Z","v":387851,"vw":3.300214},{"c":3.45,"h":3.5,"l":3.26,"n":3563,"o":3.44,"t":"2025-01-02T05:00:00Z","v":395319,"vw":3.402861},{"c":3.91,"h":4,"l":3.26,"n":5646,"o":3.44,"t":"2025-01-03T05:00:00Z","v":740819,"vw":3.737646},{"c":3.66,"h":4.1499,"l":3.5645,"n":5151,"o":3.92,"t":"2025-01-06T05:00:00Z","v":430402,"vw":3.730522},{"c":3.53,"h":3.95,"l":3.5,"n":4100,"o":3.71,"t":"2025-01-07T05:00:00Z","v":404068,"vw":3.687421},{"c":3.27,"h":3.53,"l":3.21,"n":3522,"o":3.53,"t":"2025-01-08T05:00:00Z","v":308758,"vw":3.303077},{"c":3.34,"h":3.39,"l":2.99,"n":3812,"o":3.31,"t":"2025-01-10T05:00:00Z","v":347437,"vw":3.216038},{"c":3.1,"h":3.39,"l":3.08,"n":2259,"o":3.33,"t":"2025-01-13T05:00:00Z","v":189784,"vw":3.161628},{"c":3.07,"h":3.2,"l":3.015,"n":2307,"o":3.12,"t":"2025-01-14T05:00:00Z","v":202416,"vw":3.086771},{"c":3.2,"h":3.255,"l":3.1,"n":1761,"o":3.11,"t":"2025-01-15T05:00:00Z","v":138241,"vw":3.187909},{"c":3.14,"h":3.23,"l":3.02,"n":2607,"o":3.23,"t":"2025-01-16T05:00:00Z","v":225673,"vw":3.11607},{"c":3.28,"h":3.29,"l":3.06,"n":1720,"o":3.08,"t":"2025-01-17T05:00:00Z","v":173635,"vw":3.201962},{"c":3.4,"h":3.5,"l":3.26,"n":1907,"o":3.28,"t":"2025-01-21T05:00:00Z","v":189951,"vw":3.392544},{"c":3.44,"h":3.485,"l":3.28,"n":1438,"o":3.39,"t":"2025-01-22T05:00:00Z","v":119800,"vw":3.399398},{"c":3.37,"h":3.485,"l":3.24,"n":1489,"o":3.44,"t":"2025-01-23T05:00:00Z","v":126858,"vw":3.350344},{"c":3.52,"h":3.53,"l":3.29,"n":1202,"o":3.37,"t":"2025-01-24T05:00:00Z","v":131434,"vw":3.448785},{"c":3.24,"h":3.58,"l":3.22,"n":1795,"o":3.45,"t":"2025-01-27T05:00:00Z","v":180718,"vw":3.381532},{"c":3.23,"h":3.27,"l":3.09,"n":1256,"o":3.27,"t":"2025-01-28T05:00:00Z","v":164088,"vw":3.184285},{"c":3.22,"h":3.32,"l":3.125,"n":1598,"o":3.21,"t":"2025-01-29T05:00:00Z","v":119428,"vw":3.225669},{"c":3.26,"h":3.47,"l":3.2,"n":2007,"o":3.26,"t":"2025-01-30T05:00:00Z","v":170409,"vw":3.311361},{"c":3.03,"h":3.39,"l":2.99,"n":3095,"o":3.28,"t":"2025-01-31T05:00:00Z","v":312517,"vw":3.108111},{"c":3.02,"h":3.241,"l":2.9,"n":2327,"o":2.95,"t":"2025-02-03T05:00:00Z","v":345066,"vw":3.094995},{"c":3.26,"h":3.26,"l":3.04,"n":1123,"o":3.04,"t":"2025-02-04T05:00:00Z","v":125402,"vw":3.1703},{"c":3.36,"h":3.46,"l":3.205,"n":1585,"o":3.28,"t":"2025-02-05T05:00:00Z","v":218314,"vw":3.321356},{"c":3.16,"h":3.44,"l":3.14,"n":1163,"o":3.42,"t":"2025-02-06T05:00:00Z","v":117529,"vw":3.217744},{"c":3.15,"h":3.21,"l":3.08,"n":1049,"o":3.16,"t":"2025-02-07T05:00:00Z","v":95730,"vw":3.142502},{"c":3.18,"h":3.22,"l":3.09,"n":1570,"o":3.17,"t":"2025-02-10T05:00:00Z","v":156106,"vw":3.156328},{"c":2.88,"h":2.98,"l":2.6,"n":3501,"o":2.83,"t":"2025-02-11T05:00:00Z","v":854188,"vw":2.794765},{"c":2.66,"h":2.85,"l":2.59,"n":2580,"o":2.85,"t":"2025-02-12T05:00:00Z","v":445272,"vw":2.678215},{"c":2.68,"h":2.74,"l":2.58,"n":1593,"o":2.71,"t":"2025-02-13T05:00:00Z","v":145837,"vw":2.668388},{"c":2.67,"h":2.73,"l":2.635,"n":1634,"o":2.67,"t":"2025-02-14T05:00:00Z","v":174572,"vw":2.68152},{"c":2.61,"h":2.75,"l":2.57,"n":1757,"o":2.7,"t":"2025-02-18T05:00:00Z","v":268918,"vw":2.640781},{"c":2.42,"h":2.63,"l":2.38,"n":2979,"o":2.63,"t":"2025-02-19T05:00:00Z","v":484213,"vw":2.481386},{"c":2.43,"h":2.57,"l":2.35,"n":2094,"o":2.45,"t":"2025-02-20T05:00:00Z","v":224755,"vw":2.462099},{"c":2.57,"h":2.61,"l":2.39,"n":2854,"o":2.46,"t":"2025-02-21T05:00:00Z","v":450286,"vw":2.532389},{"c":2.54,"h":2.71,"l":2.49,"n":1864,"o":2.59,"t":"2025-02-24T05:00:00Z","v":280247,"vw":2.600132},{"c":2.47,"h":2.61,"l":2.43,"n":1917,"o":2.53,"t":"2025-02-25T05:00:00Z","v":164075,"vw":2.468194},{"c":2.34,"h":2.5726,"l":2.32,"n":1480,"o":2.47,"t":"2025-02-26T05:00:00Z","v":141450,"vw":2.385168},{"c":2.24,"h":2.41,"l":2.22,"n":2100,"o":2.28,"t":"2025-02-27T05:00:00Z","v":254981,"vw":2.303532},{"c":2.27,"h":2.3,"l":2.145,"n":1403,"o":2.21,"t":"2025-02-28T05:00:00Z","v":204950,"vw":2.209936},{"c":2.16,"h":2.29,"l":2.1308,"n":1363,"o":2.26,"t":"2025-03-03T05:00:00Z","v":129704,"vw":2.187537},{"c":2.16,"h":2.16,"l":2.035,"n":1909,"o":2.12,"t":"2025-03-04T05:00:00Z","v":257750,"vw":2.104862},{"c":2.245,"h":2.3099,"l":2.13,"n":1200,"o":2.17,"t":"2025-03-05T05:00:00Z","v":170503,"vw":2.212266},{"c":2.33,"h":2.4285,"l":2.24,"n":1870,"o":2.25,"t":"2025-03-06T05:00:00Z","v":248384,"vw":2.337704},{"c":2.22,"h":2.37,"l":2.1,"n":1807,"o":2.35,"t":"2025-03-07T05:00:00Z","v":234529,"vw":2.196416},{"c":2.06,"h":2.2362,"l":1.96,"n":1394,"o":2.21,"t":"2025-03-10T04:00:00Z","v":165969,"vw":2.083818},{"c":1.9,"h":2.05,"l":1.885,"n":1826,"o":2.05,"t":"2025-03-11T04:00:00Z","v":186095,"vw":1.941481},{"c":1.9,"h":2,"l":1.85,"n":2183,"o":1.92,"t":"2025-03-12T04:00:00Z","v":275007,"vw":1.914808},{"c":1.84,"h":1.9174,"l":1.8,"n":1203,"o":1.89,"t":"2025-03-13T04:00:00Z","v":179191,"vw":1.841891},{"c":2,"h":2.01,"l":1.85,"n":963,"o":1.85,"t":"2025-03-14T04:00:00Z","v":121081,"vw":1.956494},{"c":2.19,"h":2.29,"l":1.98,"n":1403,"o":2.03,"t":"2025-03-17T04:00:00Z","v":145498,"vw":2.163378},{"c":2.14,"h":2.28,"l":2.13,"n":1283,"o":2.22,"t":"2025-03-18T04:00:00Z","v":163264,"vw":2.190425},{"c":2.16,"h":2.24,"l":2.075,"n":1109,"o":2.15,"t":"2025-03-19T04:00:00Z","v":104982,"vw":2.151795},{"c":2.08,"h":2.25,"l":2.0418,"n":697,"o":2.14,"t":"2025-03-20T04:00:00Z","v":51820,"vw":2.116494},{"c":2.07,"h":2.1827,"l":2.03,"n":776,"o":2.07,"t":"2025-03-21T04:00:00Z","v":75488,"vw":2.06721},{"c":2.18,"h":2.2,"l":2.03,"n":740,"o":2.08,"t":"2025-03-24T04:00:00Z","v":51269,"vw":2.127079},{"c":2.08,"h":2.1922,"l":2,"n":823,"o":2.17,"t":"2025-03-25T04:00:00Z","v":98505,"vw":2.046824},{"c":1.99,"h":2.1165,"l":1.96,"n":485,"o":2.08,"t":"2025-03-26T04:00:00Z","v":44940,"vw":2.002981},{"c":1.89,"h":2.04,"l":1.87,"n":1083,"o":1.98,"t":"2025-03-27T04:00:00Z","v":163347,"vw":1.94378},{"c":1.71,"h":1.94,"l":1.7,"n":1008,"o":1.87,"t":"2025-03-28T04:00:00Z","v":164274,"vw":1.775901},{"c":1.65,"h":1.71,"l":1.5667,"n":765,"o":1.71,"t":"2025-03-31T04:00:00Z","v":98916,"vw":1.640338},{"c":1.5,"h":1.67,"l":1.48,"n":1482,"o":1.65,"t":"2025-04-01T04:00:00Z","v":277157,"vw":1.550743},{"c":1.485,"h":1.6029,"l":1.46,"n":735,"o":1.5,"t":"2025-04-02T04:00:00Z","v":127979,"vw":1.50773},{"c":1.6,"h":1.8,"l":1.4,"n":2599,"o":1.46,"t":"2025-04-03T04:00:00Z","v":412439,"vw":1.582211},{"c":1.64,"h":1.7776,"l":1.5171,"n":3050,"o":1.59,"t":"2025-04-04T04:00:00Z","v":518071,"vw":1.628471},{"c":1.53,"h":1.68,"l":1.43,"n":973,"o":1.57,"t":"2025-04-07T04:00:00Z","v":129674,"vw":1.518925},{"c":1.45,"h":1.56,"l":1.38,"n":882,"o":1.54,"t":"2025-04-08T04:00:00Z","v":143912,"vw":1.440629},{"c":1.69,"h":1.75,"l":1.38,"n":842,"o":1.5,"t":"2025-04-09T04:00:00Z","v":143634,"vw":1.569977},{"c":1.68,"h":1.7193,"l":1.56,"n":822,"o":1.67,"t":"2025-04-10T04:00:00Z","v":90215,"vw":1.631128},{"c":2.08,"h":2.08,"l":1.66,"n":1876,"o":1.66,"t":"2025-04-11T04:00:00Z","v":430860,"vw":1.925204},{"c":1.92,"h":2.15,"l":1.85,"n":1773,"o":2.15,"t":"2025-04-14T04:00:00Z","v":240483,"vw":1.928197},{"c":2.015,"h":2.025,"l":1.9,"n":892,"o":1.9,"t":"2025-04-15T04:00:00Z","v":90161,"vw":1.967116},{"c":1.85,"h":2.01,"l":1.8001,"n":1043,"o":1.98,"t":"2025-04-16T04:00:00Z","v":97190,"vw":1.863774},{"c":2.12,"h":2.14,"l":1.81,"n":807,"o":1.83,"t":"2025-04-17T04:00:00Z","v":108269,"vw":2.048726},{"c":2.03,"h":2.15,"l":2.01,"n":1290,"o":2.15,"t":"2025-04-21T04:00:00Z","v":211056,"vw":2.056126},{"c":1.91,"h":2.085,"l":1.9,"n":1508,"o":2.07,"t":"2025-04-22T04:00:00Z","v":207607,"vw":1.961669},{"c":1.9,"h":1.98,"l":1.87,"n":1225,"o":1.98,"t":"2025-04-23T04:00:00Z","v":117970,"vw":1.915895},{"c":1.85,"h":1.92,"l":1.83,"n":941,"o":1.89,"t":"2025-04-24T04:00:00Z","v":91467,"vw":1.875948},{"c":1.87,"h":1.995,"l":1.82,"n":745,"o":1.92,"t":"2025-04-25T04:00:00Z","v":70794,"vw":1.871554},{"c":1.685,"h":1.935,"l":1.66,"n":1777,"o":1.89,"t":"2025-04-28T04:00:00Z","v":318793,"vw":1.754257},{"c":1.555,"h":1.72,"l":1.5,"n":1839,"o":1.69,"t":"2025-04-29T04:00:00Z","v":310746,"vw":1.58917},{"c":1.6,"h":1.65,"l":1.43,"n":5571,"o":1.52,"t":"2025-04-30T04:00:00Z","v":1109572,"vw":1.561539},{"c":1.56,"h":1.64,"l":1.49,"n":1812,"o":1.61,"t":"2025-05-01T04:00:00Z","v":207876,"vw":1.531167},{"c":1.64,"h":1.7,"l":1.53,"n":1356,"o":1.53,"t":"2025-05-02T04:00:00Z","v":176749,"vw":1.630067},{"c":1.56,"h":1.64,"l":1.555,"n":939,"o":1.63,"t":"2025-05-05T04:00:00Z","v":57859,"vw":1.589607},{"c":1.54,"h":1.5813,"l":1.48,"n":869,"o":1.55,"t":"2025-05-06T04:00:00Z","v":99073,"vw":1.513643},{"c":1.57,"h":1.61,"l":1.5239,"n":923,"o":1.53,"t":"2025-05-07T04:00:00Z","v":71795,"vw":1.56693},{"c":1.54,"h":1.63,"l":1.4902,"n":1725,"o":1.61,"t":"2025-05-08T04:00:00Z","v":130891,"vw":1.570892},{"c":1.55,"h":1.6,"l":1.5,"n":495,"o":1.56,"t":"2025-05-09T04:00:00Z","v":34988,"vw":1.545808},{"c":1.66,"h":1.692,"l":1.566,"n":637,"o":1.62,"t":"2025-05-12T04:00:00Z","v":90053,"vw":1.640788},{"c":1.74,"h":1.75,"l":1.6001,"n":1004,"o":1.7,"t":"2025-05-13T04:00:00Z","v":125996,"vw":1.690276},{"c":1.65,"h":1.77,"l":1.65,"n":710,"o":1.77,"t":"2025-05-14T04:00:00Z","v":71635,"vw":1.687517},{"c":1.74,"h":1.74,"l":1.6,"n":388,"o":1.65,"t":"2025-05-15T04:00:00Z","v":38496,"vw":1.654103},{"c":1.77,"h":1.84,"l":1.66,"n":1276,"o":1.75,"t":"2025-05-16T04:00:00Z","v":96770,"vw":1.755788},{"c":1.74,"h":1.83,"l":1.68,"n":831,"o":1.72,"t":"2025-05-19T04:00:00Z","v":97666,"vw":1.745144},{"c":1.77,"h":1.8386,"l":1.71,"n":598,"o":1.73,"t":"2025-05-20T04:00:00Z","v":52741,"vw":1.746729},{"c":1.66,"h":1.75,"l":1.62,"n":1981,"o":1.73,"t":"2025-05-21T04:00:00Z","v":169012,"vw":1.674175},{"c":1.65,"h":1.67,"l":1.56,"n":781,"o":1.64,"t":"2025-05-22T04:00:00Z","v":103506,"vw":1.618824},{"c":1.62,"h":1.64,"l":1.585,"n":771,"o":1.61,"t":"2025-05-23T04:00:00Z","v":63082,"vw":1.60668},{"c":1.68,"h":1.716,"l":1.6,"n":691,"o":1.6,"t":"2025-05-27T04:00:00Z","v":62614,"vw":1.66427},{"c":1.83,"h":1.96,"l":1.67,"n":1533,"o":1.69,"t":"2025-05-28T04:00:00Z","v":253313,"vw":1.84076},{"c":1.89,"h":1.89,"l":1.693,"n":504,"o":1.84,"t":"2025-05-29T04:00:00Z","v":61355,"vw":1.823721},{"c":1.73,"h":1.87,"l":1.71,"n":1004,"o":1.86,"t":"2025-05-30T04:00:00Z","v":74788,"vw":1.762387},{"c":1.83,"h":1.9,"l":1.7306,"n":603,"o":1.75,"t":"2025-06-02T04:00:00Z","v":89509,"vw":1.823524},{"c":1.92,"h":1.97,"l":1.799,"n":728,"o":1.8,"t":"2025-06-03T04:00:00Z","v":91249,"vw":1.891409},{"c":1.93,"h":2.015,"l":1.89,"n":1566,"o":1.92,"t":"2025-06-04T04:00:00Z","v":331962,"vw":1.951656},{"c":1.84,"h":1.9699,"l":1.82,"n":695,"o":1.94,"t":"2025-06-05T04:00:00Z","v":172778,"vw":1.89366},{"c":1.9,"h":1.92,"l":1.82,"n":892,"o":1.9,"t":"2025-06-06T04:00:00Z","v":108447,"vw":1.865558},{"c":1.82,"h":1.98,"l":1.78,"n":864,"o":1.98,"t":"2025-06-09T04:00:00Z","v":100693,"vw":1.8642},{"c":1.68,"h":1.85,"l":1.65,"n":1293,"o":1.82,"t":"2025-06-10T04:00:00Z","v":113798,"vw":1.723281},{"c":1.7,"h":1.81,"l":1.68,"n":603,"o":1.74,"t":"2025-06-11T04:00:00Z","v":70345,"vw":1.743436},{"c":1.7,"h":1.74,"l":1.68,"n":774,"o":1.69,"t":"2025-06-12T04:00:00Z","v":57413,"vw":1.693318},{"c":1.67,"h":1.85,"l":1.63,"n":1835,"o":1.68,"t":"2025-06-13T04:00:00Z","v":154641,"vw":1.696166},{"c":1.68,"h":1.76,"l":1.64,"n":799,"o":1.76,"t":"2025-06-16T04:00:00Z","v":66435,"vw":1.689385},{"c":1.62,"h":1.66,"l":1.6,"n":702,"o":1.66,"t":"2025-06-17T04:00:00Z","v":54724,"vw":1.627923},{"c":1.595,"h":1.64,"l":1.58,"n":699,"o":1.61,"t":"2025-06-18T04:00:00Z","v":59067,"vw":1.607772},{"c":1.55,"h":1.62,"l":1.51,"n":777,"o":1.61,"t":"2025-06-20T04:00:00Z","v":84443,"vw":1.559454},{"c":1.53,"h":1.56,"l":1.47,"n":814,"o":1.53,"t":"2025-06-23T04:00:00Z","v":81794,"vw":1.510989},{"c":1.59,"h":1.645,"l":1.54,"n":877,"o":1.55,"t":"2025-06-24T04:00:00Z","v":82849,"vw":1.606305},{"c":1.56,"h":1.64,"l":1.56,"n":482,"o":1.62,"t":"2025-06-25T04:00:00Z","v":42306,"vw":1.598291},{"c":1.55,"h":1.618,"l":1.49,"n":1588,"o":1.61,"t":"2025-06-26T04:00:00Z","v":78071,"vw":1.54041},{"c":1.45,"h":1.625,"l":1.45,"n":1038,"o":1.56,"t":"2025-06-27T04:00:00Z","v":929105,"vw":1.460066},{"c":1.49,"h":1.57,"l":1.45,"n":869,"o":1.51,"t":"2025-06-30T04:00:00Z","v":61041,"vw":1.492507},{"c":1.44,"h":1.51,"l":1.41,"n":490,"o":1.47,"t":"2025-07-01T04:00:00Z","v":53799,"vw":1.459354},{"c":1.44,"h":1.5,"l":1.43,"n":718,"o":1.43,"t":"2025-07-02T04:00:00Z","v":51207,"vw":1.459624},{"c":1.44,"h":1.4617,"l":1.4,"n":411,"o":1.43,"t":"2025-07-03T04:00:00Z","v":52824,"vw":1.443463},{"c":1.36,"h":1.44,"l":1.345,"n":1002,"o":1.44,"t":"2025-07-07T04:00:00Z","v":137303,"vw":1.386467},{"c":1.39,"h":1.43,"l":1.35,"n":802,"o":1.38,"t":"2025-07-08T04:00:00Z","v":106784,"vw":1.393146},{"c":1.51,"h":1.51,"l":1.4072,"n":981,"o":1.41,"t":"2025-07-09T04:00:00Z","v":169487,"vw":1.477964},{"c":3.32,"h":3.75,"l":1.54,"n":222344,"o":1.63,"t":"2025-07-10T04:00:00Z","v":59600038,"vw":2.524363},{"c":2.66,"h":3.08,"l":2.51,"n":19221,"o":2.54,"t":"2025-07-11T04:00:00Z","v":4025424,"vw":2.788018},{"c":2.03,"h":2.69,"l":1.9,"n":8906,"o":2.66,"t":"2025-07-14T04:00:00Z","v":2180206,"vw":2.126305},{"c":2.08,"h":2.18,"l":1.85,"n":3332,"o":2.05,"t":"2025-07-15T04:00:00Z","v":783340,"vw":2.046661},{"c":2.78,"h":2.96,"l":2.08,"n":15585,"o":2.09,"t":"2025-07-16T04:00:00Z","v":4249802,"vw":2.627741},{"c":2.32,"h":2.8,"l":2.25,"n":7344,"o":2.8,"t":"2025-07-17T04:00:00Z","v":1533792,"vw":2.40474},{"c":2.195,"h":2.4168,"l":2.1501,"n":3053,"o":2.32,"t":"2025-07-18T04:00:00Z","v":609760,"vw":2.244831},{"c":2.18,"h":2.295,"l":2.1288,"n":1833,"o":2.19,"t":"2025-07-21T04:00:00Z","v":276502,"vw":2.208256},{"c":2.24,"h":2.33,"l":2.08,"n":2670,"o":2.23,"t":"2025-07-22T04:00:00Z","v":604570,"vw":2.170802},{"c":2.34,"h":2.3444,"l":2.2004,"n":1404,"o":2.25,"t":"2025-07-23T04:00:00Z","v":370251,"vw":2.282138},{"c":2.31,"h":2.4,"l":2.2501,"n":1356,"o":2.37,"t":"2025-07-24T04:00:00Z","v":182830,"vw":2.323904},{"c":2.21,"h":2.3385,"l":2.13,"n":1257,"o":2.32,"t":"2025-07-25T04:00:00Z","v":214103,"vw":2.196599},{"c":2.23,"h":2.3,"l":2.15,"n":1461,"o":2.28,"t":"2025-07-28T04:00:00Z","v":163202,"vw":2.239284},{"c":2.12,"h":2.26,"l":2.0201,"n":1397,"o":2.26,"t":"2025-07-29T04:00:00Z","v":307543,"vw":2.124021},{"c":2.07,"h":2.24,"l":2.03,"n":865,"o":2.08,"t":"2025-07-30T04:00:00Z","v":185569,"vw":2.122113},{"c":2.22,"h":2.325,"l":2.0601,"n":2105,"o":2.07,"t":"2025-07-31T04:00:00Z","v":309541,"vw":2.224832},{"c":2,"h":2.209,"l":1.9719,"n":1886,"o":2.2,"t":"2025-08-01T04:00:00Z","v":292225,"vw":2.057679},{"c":1.93,"h":2.09,"l":1.85,"n":1922,"o":2,"t":"2025-08-04T04:00:00Z","v":284364,"vw":1.933329},{"c":1.98,"h":2.02,"l":1.86,"n":695,"o":1.86,"t":"2025-08-05T04:00:00Z","v":179273,"vw":1.949525},{"c":1.95,"h":2.01,"l":1.8544,"n":2118,"o":1.9,"t":"2025-08-06T04:00:00Z","v":152147,"vw":1.906453},{"c":1.79,"h":2.0799,"l":1.75,"n":1012,"o":1.92,"t":"2025-08-07T04:00:00Z","v":154894,"vw":1.835736},{"c":1.63,"h":1.82,"l":1.5875,"n":885,"o":1.75,"t":"2025-08-08T04:00:00Z","v":131570,"vw":1.698512},{"c":1.79,"h":1.8094,"l":1.5685,"n":1151,"o":1.58,"t":"2025-08-11T04:00:00Z","v":190838,"vw":1.716561},{"c":1.68,"h":1.8399,"l":1.64,"n":1442,"o":1.8,"t":"2025-08-12T04:00:00Z","v":160745,"vw":1.700683},{"c":1.81,"h":1.84,"l":1.67,"n":1520,"o":1.68,"t":"2025-08-13T04:00:00Z","v":167752,"vw":1.772007},{"c":1.88,"h":1.9,"l":1.71,"n":787,"o":1.78,"t":"2025-08-14T04:00:00Z","v":103281,"vw":1.81894},{"c":1.97,"h":1.99,"l":1.83,"n":813,"o":1.87,"t":"2025-08-15T04:00:00Z","v":116584,"vw":1.912244},{"c":2.04,"h":2.1,"l":1.8701,"n":1055,"o":1.98,"t":"2025-08-18T04:00:00Z","v":173977,"vw":1.998771},{"c":1.81,"h":2,"l":1.8055,"n":524,"o":1.99,"t":"2025-08-19T04:00:00Z","v":123475,"vw":1.890149},{"c":1.85,"h":1.86,"l":1.7304,"n":498,"o":1.79,"t":"2025-08-20T04:00:00Z","v":71241,"vw":1.778658},{"c":1.875,"h":1.91,"l":1.8,"n":304,"o":1.81,"t":"2025-08-21T04:00:00Z","v":52038,"vw":1.870175},{"c":1.91,"h":1.98,"l":1.7907,"n":1028,"o":1.87,"t":"2025-08-22T04:00:00Z","v":91910,"vw":1.929998},{"c":1.97,"h":2.09,"l":1.875,"n":949,"o":1.93,"t":"2025-08-25T04:00:00Z","v":106783,"vw":2.000001},{"c":1.82,"h":1.96,"l":1.78,"n":1025,"o":1.96,"t":"2025-08-26T04:00:00Z","v":113700,"vw":1.858895},{"c":1.72,"h":1.879,"l":1.72,"n":688,"o":1.83,"t":"2025-08-27T04:00:00Z","v":106029,"vw":1.776886},{"c":1.77,"h":1.8559,"l":1.72,"n":566,"o":1.72,"t":"2025-08-28T04:00:00Z","v":68032,"vw":1.792645},{"c":1.71,"h":1.815,"l":1.69,"n":403,"o":1.77,"t":"2025-08-29T04:00:00Z","v":43901,"vw":1.735164},{"c":1.71,"h":1.82,"l":1.65,"n":665,"o":1.65,"t":"2025-09-02T04:00:00Z","v":83906,"vw":1.717495},{"c":1.71,"h":1.78,"l":1.66,"n":378,"o":1.73,"t":"2025-09-03T04:00:00Z","v":57839,"vw":1.740106},{"c":1.66,"h":1.74,"l":1.62,"n":1102,"o":1.74,"t":"2025-09-04T04:00:00Z","v":52215,"vw":1.659793},{"c":1.67,"h":1.81,"l":1.63,"n":671,"o":1.75,"t":"2025-09-05T04:00:00Z","v":74307,"vw":1.668945},{"c":1.75,"h":1.76,"l":1.68,"n":706,"o":1.68,"t":"2025-09-08T04:00:00Z","v":51780,"vw":1.731337},{"c":1.78,"h":1.8395,"l":1.69,"n":866,"o":1.74,"t":"2025-09-09T04:00:00Z","v":63725,"vw":1.750282},{"c":1.78,"h":1.86,"l":1.7167,"n":349,"o":1.73,"t":"2025-09-10T04:00:00Z","v":71356,"vw":1.766827},{"c":1.88,"h":1.95,"l":1.7401,"n":750,"o":1.8,"t":"2025-09-11T04:00:00Z","v":95294,"vw":1.847246},{"c":1.93,"h":2,"l":1.83,"n":565,"o":1.96,"t":"2025-09-12T04:00:00Z","v":58272,"vw":1.89382},{"c":1.81,"h":1.88,"l":1.8,"n":731,"o":1.83,"t":"2025-09-15T04:00:00Z","v":56460,"vw":1.822907},{"c":1.88,"h":1.9,"l":1.7629,"n":591,"o":1.79,"t":"2025-09-16T04:00:00Z","v":63112,"vw":1.838722},{"c":1.79,"h":1.9032,"l":1.79,"n":636,"o":1.88,"t":"2025-09-17T04:00:00Z","v":40859,"vw":1.848992},{"c":1.74,"h":1.89,"l":1.69,"n":1123,"o":1.8,"t":"2025-09-18T04:00:00Z","v":118773,"vw":1.772616},{"c":1.85,"h":1.86,"l":1.72,"n":1216,"o":1.72,"t":"2025-09-19T04:00:00Z","v":125003,"vw":1.81498},{"c":1.87,"h":1.9299,"l":1.78,"n":734,"o":1.79,"t":"2025-09-22T04:00:00Z","v":52204,"vw":1.853662},{"c":1.81,"h":1.93,"l":1.8,"n":497,"o":1.93,"t":"2025-09-23T04:00:00Z","v":51124,"vw":1.846473},{"c":1.87,"h":1.966,"l":1.8099,"n":383,"o":1.81,"t":"2025-09-24T04:00:00Z","v":69566,"vw":1.848195},{"c":1.88,"h":1.9072,"l":1.7906,"n":331,"o":1.85,"t":"2025-09-25T04:00:00Z","v":28986,"vw":1.85352},{"c":1.89,"h":1.945,"l":1.805,"n":627,"o":1.94,"t":"2025-09-26T04:00:00Z","v":129753,"vw":1.867272},{"c":1.94,"h":1.97,"l":1.83,"n":292,"o":1.83,"t":"2025-09-29T04:00:00Z","v":32960,"vw":1.904845},{"c":1.98,"h":1.98,"l":1.9101,"n":327,"o":1.94,"t":"2025-09-30T04:00:00Z","v":48725,"vw":1.946125},{"c":2.08,"h":2.08,"l":1.9362,"n":597,"o":1.98,"t":"2025-10-01T04:00:00Z","v":88281,"vw":2.007158},{"c":2.07,"h":2.11,"l":1.96,"n":604,"o":2.09,"t":"2025-10-02T04:00:00Z","v":42604,"vw":2.04572},{"c":2.07,"h":2.1,"l":2.01,"n":356,"o":2.05,"t":"2025-10-03T04:00:00Z","v":36704,"vw":2.064686},{"c":2.17,"h":2.22,"l":2.06,"n":431,"o":2.08,"t":"2025-10-06T04:00:00Z","v":58601,"vw":2.160175},{"c":2.52,"h":2.64,"l":2.1147,"n":7148,"o":2.21,"t":"2025-10-07T04:00:00Z","v":1884799,"vw":2.473842},{"c":2.99,"h":3.2,"l":2.7,"n":12145,"o":2.98,"t":"2025-10-08T04:00:00Z","v":2768371,"vw":2.950204},{"c":3.24,"h":3.2482,"l":2.74,"n":5856,"o":3.07,"t":"2025-10-09T04:00:00Z","v":1115068,"vw":3.043981},{"c":3.57,"h":3.8196,"l":3.3989,"n":7491,"o":3.59,"t":"2025-10-10T04:00:00Z","v":1452524,"vw":3.589477},{"c":3.95,"h":3.98,"l":3.51,"n":4098,"o":3.72,"t":"2025-10-13T04:00:00Z","v":707171,"vw":3.775534},{"c":3.87,"h":3.99,"l":3.45,"n":4515,"o":3.99,"t":"2025-10-14T04:00:00Z","v":695665,"vw":3.674846},{"c":3.65,"h":3.92,"l":3.5501,"n":2741,"o":3.92,"t":"2025-10-15T04:00:00Z","v":363932,"vw":3.689614},{"c":3.6,"h":3.7,"l":3.51,"n":2179,"o":3.68,"t":"2025-10-16T04:00:00Z","v":308692,"vw":3.576422},{"c":3.17,"h":3.5016,"l":3.1,"n":2123,"o":3.43,"t":"2025-10-17T04:00:00Z","v":311882,"vw":3.247267},{"c":3.33,"h":3.42,"l":3.16,"n":1411,"o":3.16,"t":"2025-10-20T04:00:00Z","v":141260,"vw":3.308242},{"c":2.97,"h":3.6,"l":2.9,"n":2637,"o":3.4,"t":"2025-10-21T04:00:00Z","v":387334,"vw":3.18685},{"c":2.65,"h":3.005,"l":2.55,"n":1662,"o":2.9,"t":"2025-10-22T04:00:00Z","v":204339,"vw":2.683939},{"c":2.8,"h":2.86,"l":2.614,"n":1066,"o":2.64,"t":"2025-10-23T04:00:00Z","v":124061,"vw":2.781055},{"c":2.97,"h":3.015,"l":2.8142,"n":775,"o":2.82,"t":"2025-10-24T04:00:00Z","v":98579,"vw":2.923208},{"c":2.8,"h":3.06,"l":2.7201,"n":886,"o":2.96,"t":"2025-10-27T04:00:00Z","v":137599,"vw":2.8592},{"c":2.56,"h":2.815,"l":2.5,"n":924,"o":2.8,"t":"2025-10-28T04:00:00Z","v":129448,"vw":2.655332},{"c":2.68,"h":2.84,"l":2.53,"n":2138,"o":2.53,"t":"2025-10-29T04:00:00Z","v":93596,"vw":2.711493},{"c":2.76,"h":2.83,"l":2.6,"n":910,"o":2.6,"t":"2025-10-30T04:00:00Z","v":70555,"vw":2.744531},{"c":2.81,"h":2.84,"l":2.64,"n":734,"o":2.73,"t":"2025-10-31T04:00:00Z","v":47465,"vw":2.739352},{"c":2.57,"h":2.91,"l":2.56,"n":1669,"o":2.91,"t":"2025-11-03T05:00:00Z","v":104858,"vw":2.646908},{"c":2.37,"h":2.71,"l":2.35,"n":2097,"o":2.55,"t":"2025-11-04T05:00:00Z","v":110423,"vw":2.464579},{"c":2.39,"h":2.455,"l":2.295,"n":1382,"o":2.35,"t":"2025-11-05T05:00:00Z","v":69787,"vw":2.365891},{"c":2.32,"h":2.61,"l":2.27,"n":921,"o":2.42,"t":"2025-11-06T05:00:00Z","v":85452,"vw":2.342901},{"c":2.26,"h":2.3,"l":2.15,"n":1783,"o":2.28,"t":"2025-11-07T05:00:00Z","v":93800,"vw":2.228379},{"c":2.43,"h":2.5,"l":2.26,"n":1394,"o":2.29,"t":"2025-11-10T05:00:00Z","v":72351,"vw":2.408375},{"c":2.52,"h":2.52,"l":2.37,"n":354,"o":2.41,"t":"2025-11-11T05:00:00Z","v":35307,"vw":2.448352},{"c":2.43,"h":2.48,"l":2.36,"n":614,"o":2.48,"t":"2025-11-12T05:00:00Z","v":48018,"vw":2.40926},{"c":2.21,"h":2.36,"l":2.1201,"n":996,"o":2.36,"t":"2025-11-13T05:00:00Z","v":139808,"vw":2.251763},{"c":2.16,"h":2.29,"l":2.11,"n":409,"o":2.11,"t":"2025-11-14T05:00:00Z","v":35799,"vw":2.216485},{"c":2.29,"h":2.42,"l":2.15,"n":798,"o":2.15,"t":"2025-11-17T05:00:00Z","v":79045,"vw":2.309617},{"c":2.28,"h":2.365,"l":2.2345,"n":722,"o":2.28,"t":"2025-11-18T05:00:00Z","v":68854,"vw":2.304959},{"c":2.12,"h":2.2936,"l":2.07,"n":494,"o":2.27,"t":"2025-11-19T05:00:00Z","v":56194,"vw":2.151161},{"c":1.93,"h":2.27,"l":1.905,"n":1153,"o":2.16,"t":"2025-11-20T05:00:00Z","v":108871,"vw":2.039481},{"c":2,"h":2.0593,"l":1.93,"n":886,"o":1.93,"t":"2025-11-21T05:00:00Z","v":100106,"vw":1.999049},{"c":2.04,"h":2.1499,"l":1.982,"n":433,"o":2.03,"t":"2025-11-24T05:00:00Z","v":19627,"vw":2.058422},{"c":2.03,"h":2.04,"l":1.98,"n":479,"o":2.04,"t":"2025-11-25T05:00:00Z","v":24556,"vw":2.015592},{"c":2.06,"h":2.1248,"l":2.0076,"n":395,"o":2.01,"t":"2025-11-26T05:00:00Z","v":25895,"vw":2.055916},{"c":2.19,"h":2.19,"l":2.05,"n":534,"o":2.11,"t":"2025-11-28T05:00:00Z","v":65013,"vw":2.132162},{"c":3.82,"h":6.3699,"l":3.75,"n":1245675,"o":4.25,"t":"2025-12-01T05:00:00Z","v":168133505,"vw":5.076155},{"c":3.41,"h":3.93,"l":3.23,"n":54580,"o":3.8,"t":"2025-12-02T05:00:00Z","v":6448654,"vw":3.549851},{"c":3.57,"h":3.96,"l":3.3,"n":10691,"o":3.31,"t":"2025-12-03T05:00:00Z","v":2098559,"vw":3.616731},{"c":3.62,"h":3.75,"l":3.25,"n":5703,"o":3.57,"t":"2025-12-04T05:00:00Z","v":910675,"vw":3.475629},{"c":3.32,"h":3.6599,"l":3.21,"n":4295,"o":3.56,"t":"2025-12-05T05:00:00Z","v":580915,"vw":3.423432},{"c":3.46,"h":3.64,"l":3.15,"n":5819,"o":3.24,"t":"2025-12-08T05:00:00Z","v":806403,"vw":3.4889},{"c":3.24,"h":3.44,"l":3.1,"n":3025,"o":3.41,"t":"2025-12-09T05:00:00Z","v":359963,"vw":3.246035},{"c":3.34,"h":3.37,"l":3.06,"n":1809,"o":3.13,"t":"2025-12-10T05:00:00Z","v":298696,"vw":3.187999},{"c":3.18,"h":3.31,"l":3.11,"n":1958,"o":3.31,"t":"2025-12-11T05:00:00Z","v":353856,"vw":3.20618},{"c":2.96,"h":3.27,"l":2.85,"n":3089,"o":3.16,"t":"2025-12-12T05:00:00Z","v":329142,"vw":2.966606},{"c":3.05,"h":3.105,"l":2.72,"n":2404,"o":2.92,"t":"2025-12-15T05:00:00Z","v":361327,"vw":2.961455},{"c":2.88,"h":3.069,"l":2.85,"n":2025,"o":3.02,"t":"2025-12-16T05:00:00Z","v":197769,"vw":2.898538},{"c":2.88,"h":3.04,"l":2.84,"n":1610,"o":2.84,"t":"2025-12-17T05:00:00Z","v":253277,"vw":2.936623},{"c":3.03,"h":3.1,"l":2.825,"n":1361,"o":2.83,"t":"2025-12-18T05:00:00Z","v":152364,"vw":3.003551},{"c":2.96,"h":3.18,"l":2.92,"n":1504,"o":3.06,"t":"2025-12-19T05:00:00Z","v":258169,"vw":3.009721},{"c":3.03,"h":3.18,"l":2.94,"n":1061,"o":2.94,"t":"2025-12-22T05:00:00Z","v":211180,"vw":3.053122},{"c":3.12,"h":3.15,"l":2.92,"n":1077,"o":2.98,"t":"2025-12-23T05:00:00Z","v":168197,"vw":3.038378},{"c":3.2,"h":3.225,"l":3.055,"n":829,"o":3.11,"t":"2025-12-24T05:00:00Z","v":117469,"vw":3.160739},{"c":3.2,"h":3.245,"l":3.0568,"n":1127,"o":3.21,"t":"2025-12-26T05:00:00Z","v":146147,"vw":3.157019},{"c":3.2,"h":3.29,"l":3.11,"n":848,"o":3.19,"t":"2025-12-29T05:00:00Z","v":106067,"vw":3.197976},{"c":3.2,"h":3.23,"l":3.079,"n":800,"o":3.17,"t":"2025-12-30T05:00:00Z","v":90570,"vw":3.179877},{"c":3.32,"h":3.3416,"l":3.1,"n":585,"o":3.18,"t":"2025-12-31T05:00:00Z","v":135884,"vw":3.233493},{"c":3.44,"h":3.44,"l":3.19,"n":1400,"o":3.3,"t":"2026-01-02T05:00:00Z","v":145884,"vw":3.292288},{"c":3.37,"h":3.5,"l":3.29,"n":1062,"o":3.45,"t":"2026-01-05T05:00:00Z","v":114727,"vw":3.387852},{"c":3.37,"h":3.47,"l":3.3,"n":1357,"o":3.35,"t":"2026-01-06T05:00:00Z","v":107199,"vw":3.36429},{"c":3.33,"h":3.55,"l":3.22,"n":1679,"o":3.43,"t":"2026-01-07T05:00:00Z","v":190077,"vw":3.355105},{"c":3.58,"h":3.77,"l":3.2509,"n":1645,"o":3.33,"t":"2026-01-08T05:00:00Z","v":323864,"vw":3.594224},{"c":3.6,"h":3.7299,"l":3.48,"n":1208,"o":3.63,"t":"2026-01-09T05:00:00Z","v":145873,"vw":3.561244},{"c":3.64,"h":3.73,"l":3.5201,"n":1058,"o":3.66,"t":"2026-01-12T05:00:00Z","v":123712,"vw":3.644982},{"c":3.37,"h":3.615,"l":3.35,"n":1374,"o":3.61,"t":"2026-01-13T05:00:00Z","v":124069,"vw":3.476409},{"c":3.6,"h":3.73,"l":3.35,"n":1082,"o":3.35,"t":"2026-01-14T05:00:00Z","v":189252,"vw":3.554142},{"c":3.6,"h":3.7,"l":3.49,"n":1049,"o":3.58,"t":"2026-01-15T05:00:00Z","v":97751,"vw":3.582687},{"c":3.6,"h":3.7,"l":3.3501,"n":1129,"o":3.55,"t":"2026-01-16T05:00:00Z","v":105887,"vw":3.539181},{"c":3.93,"h":4.01,"l":3.47,"n":2431,"o":3.47,"t":"2026-01-20T05:00:00Z","v":365391,"vw":3.858228},{"c":4.18,"h":4.19,"l":3.87,"n":1991,"o":3.87,"t":"2026-01-21T05:00:00Z","v":204236,"vw":4.045368},{"c":4.1,"h":4.18,"l":4.035,"n":976,"o":4.16,"t":"2026-01-22T05:00:00Z","v":115129,"vw":4.109061},{"c":3.93,"h":4.15,"l":3.85,"n":1181,"o":4.04,"t":"2026-01-23T05:00:00Z","v":166016,"vw":3.983677},{"c":4.01,"h":4.08,"l":3.6735,"n":1287,"o":3.83,"t":"2026-01-26T05:00:00Z","v":187277,"vw":3.941249},{"c":3.99,"h":4.14,"l":3.94,"n":1023,"o":3.96,"t":"2026-01-27T05:00:00Z","v":150448,"vw":4.018709},{"c":3.95,"h":3.97,"l":3.65,"n":1511,"o":3.95,"t":"2026-01-28T05:00:00Z","v":188226,"vw":3.830707},{"c":4.02,"h":4.09,"l":3.7,"n":1137,"o":3.9,"t":"2026-01-29T05:00:00Z","v":191254,"vw":3.848742},{"c":3.88,"h":4.1094,"l":3.88,"n":1206,"o":3.88,"t":"2026-01-30T05:00:00Z","v":180082,"vw":3.954341},{"c":3.98,"h":4.1,"l":3.78,"n":1091,"o":3.82,"t":"2026-02-02T05:00:00Z","v":110099,"vw":3.941606},{"c":4.23,"h":4.27,"l":3.9101,"n":1351,"o":3.95,"t":"2026-02-03T05:00:00Z","v":151273,"vw":4.109888},{"c":4.02,"h":4.31,"l":3.91,"n":1470,"o":4.29,"t":"2026-02-04T05:00:00Z","v":147699,"vw":4.098435},{"c":3.87,"h":4.1,"l":3.77,"n":1386,"o":3.96,"t":"2026-02-05T05:00:00Z","v":197443,"vw":3.964497},{"c":4.24,"h":4.7,"l":3.92,"n":3212,"o":3.92,"t":"2026-02-06T05:00:00Z","v":411342,"vw":4.422262},{"c":4.18,"h":4.4092,"l":4.02,"n":1648,"o":4.28,"t":"2026-02-09T05:00:00Z","v":122522,"vw":4.182694},{"c":3.86,"h":4.34,"l":3.85,"n":1576,"o":4.21,"t":"2026-02-10T05:00:00Z","v":209534,"vw":4.030265},{"c":3.52,"h":4.15,"l":3.42,"n":1796,"o":3.87,"t":"2026-02-11T05:00:00Z","v":209513,"vw":3.564863},{"c":3.83,"h":3.99,"l":3.54,"n":1164,"o":3.6,"t":"2026-02-12T05:00:00Z","v":129799,"vw":3.730517},{"c":3.9,"h":3.98,"l":3.775,"n":738,"o":3.82,"t":"2026-02-13T05:00:00Z","v":71498,"vw":3.892633},{"c":4.28,"h":4.36,"l":3.89,"n":1303,"o":3.93,"t":"2026-02-17T05:00:00Z","v":129784,"vw":4.140753},{"c":4.05,"h":4.31,"l":4.03,"n":733,"o":4.21,"t":"2026-02-18T05:00:00Z","v":81447,"vw":4.165273},{"c":4.27,"h":4.27,"l":3.99,"n":802,"o":4.01,"t":"2026-02-19T05:00:00Z","v":117332,"vw":4.094773},{"c":4.69,"h":4.7,"l":4.01,"n":1620,"o":4.14,"t":"2026-02-20T05:00:00Z","v":226602,"vw":4.43298},{"c":4.58,"h":4.6,"l":4.3,"n":854,"o":4.49,"t":"2026-02-23T05:00:00Z","v":112825,"vw":4.412881},{"c":4.5,"h":4.69,"l":4.41,"n":899,"o":4.48,"t":"2026-02-24T05:00:00Z","v":68429,"vw":4.530355},{"c":4.73,"h":4.8,"l":4.35,"n":1331,"o":4.5,"t":"2026-02-25T05:00:00Z","v":172584,"vw":4.60808},{"c":4.76,"h":4.82,"l":4.53,"n":1199,"o":4.69,"t":"2026-02-26T05:00:00Z","v":135569,"vw":4.70453},{"c":4.56,"h":4.77,"l":4.36,"n":1575,"o":4.74,"t":"2026-02-27T05:00:00Z","v":204013,"vw":4.543702},{"c":4.95,"h":5.04,"l":4.4,"n":3493,"o":4.43,"t":"2026-03-02T05:00:00Z","v":294022,"vw":4.800894},{"c":4.89,"h":5.11,"l":4.48,"n":2150,"o":4.85,"t":"2026-03-03T05:00:00Z","v":221894,"vw":4.797013},{"c":4.73,"h":5.03,"l":4.61,"n":1526,"o":4.86,"t":"2026-03-04T05:00:00Z","v":175110,"vw":4.805472},{"c":4.54,"h":4.76,"l":4.43,"n":1027,"o":4.71,"t":"2026-03-05T05:00:00Z","v":162360,"vw":4.558635},{"c":4.7,"h":4.81,"l":4.1701,"n":1781,"o":4.46,"t":"2026-03-06T05:00:00Z","v":265780,"vw":4.405198},{"c":5.1,"h":5.2314,"l":4.4028,"n":2070,"o":4.51,"t":"2026-03-09T04:00:00Z","v":233206,"vw":4.912289},{"c":5.99,"h":6.09,"l":5.08,"n":4560,"o":5.1,"t":"2026-03-10T04:00:00Z","v":454313,"vw":5.663292},{"c":6.91,"h":7.1,"l":5.85,"n":4139,"o":5.99,"t":"2026-03-11T04:00:00Z","v":540816,"vw":6.694054},{"c":7.04,"h":7.65,"l":6.7053,"n":3204,"o":6.86,"t":"2026-03-12T04:00:00Z","v":333079,"vw":7.254619},{"c":6.82,"h":7.8,"l":6.55,"n":3231,"o":7.21,"t":"2026-03-13T04:00:00Z","v":406014,"vw":7.218883},{"c":6.3,"h":6.9075,"l":6.14,"n":3296,"o":6.8,"t":"2026-03-16T04:00:00Z","v":337499,"vw":6.43335},{"c":6.13,"h":6.67,"l":5.99,"n":2784,"o":6.3,"t":"2026-03-17T04:00:00Z","v":219218,"vw":6.241416},{"c":5.81,"h":6.305,"l":5.58,"n":1443,"o":6.2,"t":"2026-03-18T04:00:00Z","v":178916,"vw":5.802305},{"c":6.67,"h":6.79,"l":5.51,"n":2649,"o":5.69,"t":"2026-03-19T04:00:00Z","v":345479,"vw":6.07455},{"c":6.68,"h":7.04,"l":6.16,"n":2980,"o":6.97,"t":"2026-03-20T04:00:00Z","v":384529,"vw":6.563642},{"c":6.76,"h":7.45,"l":6.3,"n":4267,"o":6.59,"t":"2026-03-23T04:00:00Z","v":531412,"vw":6.91551},{"c":7.3,"h":7.3699,"l":6.4,"n":2818,"o":6.74,"t":"2026-03-24T04:00:00Z","v":277906,"vw":7.090034},{"c":7.25,"h":7.525,"l":6.85,"n":2232,"o":7.28,"t":"2026-03-25T04:00:00Z","v":244423,"vw":7.165342},{"c":7.14,"h":7.85,"l":7.022,"n":2732,"o":7.09,"t":"2026-03-26T04:00:00Z","v":362916,"vw":7.529775},{"c":7.25,"h":8.045,"l":7.05,"n":4614,"o":7.07,"t":"2026-03-27T04:00:00Z","v":425827,"vw":7.508167},{"c":5.9,"h":7.49,"l":5.66,"n":4331,"o":7.01,"t":"2026-03-30T04:00:00Z","v":593818,"vw":6.431145},{"c":6.42,"h":6.51,"l":5.9,"n":2320,"o":5.9,"t":"2026-03-31T04:00:00Z","v":232182,"vw":6.279392},{"c":6.11,"h":6.76,"l":5.9625,"n":1732,"o":6.59,"t":"2026-04-01T04:00:00Z","v":1206493,"vw":6.138913},{"c":6.38,"h":6.62,"l":5.79,"n":1861,"o":5.92,"t":"2026-04-02T04:00:00Z","v":166644,"vw":6.315866},{"c":5.64,"h":6.37,"l":5.63,"n":2246,"o":6.37,"t":"2026-04-06T04:00:00Z","v":277534,"vw":5.860479},{"c":5.9,"h":6.05,"l":5.59,"n":1620,"o":5.72,"t":"2026-04-07T04:00:00Z","v":160264,"vw":5.864859},{"c":5.47,"h":6.13,"l":5.31,"n":1684,"o":6.1,"t":"2026-04-08T04:00:00Z","v":202327,"vw":5.573198},{"c":4.92,"h":5.5,"l":4.83,"n":2809,"o":5.39,"t":"2026-04-09T04:00:00Z","v":350941,"vw":5.049665},{"c":5.05,"h":5.2214,"l":4.86,"n":2250,"o":5,"t":"2026-04-10T04:00:00Z","v":252176,"vw":5.073538},{"c":5.41,"h":5.53,"l":5.01,"n":1637,"o":5.03,"t":"2026-04-13T04:00:00Z","v":199367,"vw":5.314122},{"c":5.88,"h":5.9899,"l":5.38,"n":1153,"o":5.38,"t":"2026-04-14T04:00:00Z","v":122432,"vw":5.76249},{"c":6.09,"h":6.34,"l":5.68,"n":2033,"o":5.86,"t":"2026-04-15T04:00:00Z","v":239230,"vw":6.014613},{"c":5.72,"h":6.24,"l":5.625,"n":1525,"o":6.13,"t":"2026-04-16T04:00:00Z","v":131701,"vw":5.860626},{"c":5.85,"h":5.95,"l":5.62,"n":1730,"o":5.68,"t":"2026-04-17T04:00:00Z","v":791779,"vw":5.809495},{"c":6.65,"h":6.72,"l":5.78,"n":2961,"o":5.87,"t":"2026-04-20T04:00:00Z","v":956230,"vw":6.458525},{"c":6.42,"h":7.23,"l":6.2502,"n":4830,"o":6.99,"t":"2026-04-21T04:00:00Z","v":528165,"vw":6.613114},{"c":6.65,"h":6.84,"l":6.3,"n":3724,"o":6.5,"t":"2026-04-22T04:00:00Z","v":406715,"vw":6.629696},{"c":6.48,"h":6.74,"l":6.18,"n":3154,"o":6.52,"t":"2026-04-23T04:00:00Z","v":210362,"vw":6.445079},{"c":6.22,"h":6.73,"l":6.1,"n":3646,"o":6.47,"t":"2026-04-24T04:00:00Z","v":264867,"vw":6.272333},{"c":5.47,"h":6.02,"l":4.77,"n":5423,"o":5.34,"t":"2026-04-27T04:00:00Z","v":502633,"vw":5.477767},{"c":5.72,"h":5.85,"l":5.359,"n":2305,"o":5.39,"t":"2026-04-28T04:00:00Z","v":167012,"vw":5.696779},{"c":5.5,"h":5.88,"l":5.38,"n":2342,"o":5.72,"t":"2026-04-29T04:00:00Z","v":147551,"vw":5.55514},{"c":5.6,"h":5.7,"l":5.255,"n":2797,"o":5.58,"t":"2026-04-30T04:00:00Z","v":291794,"vw":5.545268},{"c":5.04,"h":5.57,"l":5.03,"n":3010,"o":5.57,"t":"2026-05-01T04:00:00Z","v":300470,"vw":5.229782},{"c":5.04,"h":5.27,"l":4.97,"n":1714,"o":5.09,"t":"2026-05-04T04:00:00Z","v":178375,"vw":5.087054},{"c":5.14,"h":5.3,"l":4.99,"n":2590,"o":5.04,"t":"2026-05-05T04:00:00Z","v":263380,"vw":5.115812},{"c":5.47,"h":5.52,"l":5.02,"n":2466,"o":5.1,"t":"2026-05-06T04:00:00Z","v":342469,"vw":5.252959},{"c":5.44,"h":5.775,"l":5.24,"n":1797,"o":5.46,"t":"2026-05-07T04:00:00Z","v":154792,"vw":5.519438},{"c":5.37,"h":5.47,"l":5.27,"n":1510,"o":5.37,"t":"2026-05-08T04:00:00Z","v":115940,"vw":5.356691},{"c":5.18,"h":5.72,"l":5.03,"n":2154,"o":5.4,"t":"2026-05-11T04:00:00Z","v":176750,"vw":5.308536},{"c":5.81,"h":5.9,"l":5.08,"n":3686,"o":5.18,"t":"2026-05-12T04:00:00Z","v":644558,"vw":5.414107},{"c":5.94,"h":6.21,"l":5.76,"n":2261,"o":5.82,"t":"2026-05-13T04:00:00Z","v":182358,"vw":5.998012},{"c":6.25,"h":6.28,"l":5.66,"n":1809,"o":6.02,"t":"2026-05-14T04:00:00Z","v":157543,"vw":6.13006},{"c":6.3,"h":6.45,"l":6.1,"n":1994,"o":6.15,"t":"2026-05-15T04:00:00Z","v":113381,"vw":6.268868},{"c":5.75,"h":6.59,"l":5.69,"n":2680,"o":6.3,"t":"2026-05-18T04:00:00Z","v":245454,"vw":6.024877},{"c":6.07,"h":6.125,"l":5.49,"n":3168,"o":5.71,"t":"2026-05-19T04:00:00Z","v":303256,"vw":5.885632},{"c":5.67,"h":6.07,"l":5.6,"n":3260,"o":6.02,"t":"2026-05-20T04:00:00Z","v":284301,"vw":5.717989},{"c":5.5,"h":5.87,"l":5.375,"n":2062,"o":5.75,"t":"2026-05-21T04:00:00Z","v":181102,"vw":5.527139},{"c":5.8,"h":6.135,"l":5.61,"n":3852,"o":5.75,"t":"2026-05-22T04:00:00Z","v":629123,"vw":5.787936},{"c":7.09,"h":7.26,"l":5.81,"n":3206,"o":5.88,"t":"2026-05-26T04:00:00Z","v":299551,"vw":6.520386},{"c":12.85,"h":13.15,"l":9.15,"n":264237,"o":9.17,"t":"2026-05-27T04:00:00Z","v":21153852,"vw":11.777947},{"c":10.31,"h":12.2,"l":10.0508,"n":15423,"o":11.52,"t":"2026-05-28T04:00:00Z","v":1288029,"vw":10.602273},{"c":11.05,"h":12.15,"l":10.35,"n":11369,"o":10.64,"t":"2026-05-29T04:00:00Z","v":1202996,"vw":11.046468},{"c":11.66,"h":12.5,"l":10.785,"n":11724,"o":10.82,"t":"2026-06-01T04:00:00Z","v":1073058,"vw":12.00161},{"c":12.64,"h":13.19,"l":11.5065,"n":9105,"o":12.27,"t":"2026-06-02T04:00:00Z","v":777882,"vw":12.5323},{"c":12.19,"h":13.1,"l":11.53,"n":6915,"o":12.52,"t":"2026-06-03T04:00:00Z","v":537751,"vw":12.016757},{"c":14,"h":14.8499,"l":11.85,"n":9917,"o":11.85,"t":"2026-06-04T04:00:00Z","v":1055199,"vw":13.816686},{"c":13.11,"h":14.49,"l":12.84,"n":11943,"o":13.8,"t":"2026-06-05T04:00:00Z","v":764930,"vw":13.459224},{"c":12.03,"h":13.99,"l":11.08,"n":10610,"o":13.36,"t":"2026-06-08T04:00:00Z","v":660927,"vw":11.932183},{"c":11.89,"h":12.55,"l":11.5919,"n":8033,"o":12.19,"t":"2026-06-09T04:00:00Z","v":628346,"vw":11.973927},{"c":12.87,"h":13.1,"l":11.29,"n":4926,"o":11.46,"t":"2026-06-10T04:00:00Z","v":645330,"vw":11.838747},{"c":12.7,"h":13.14,"l":12.295,"n":7255,"o":12.77,"t":"2026-06-11T04:00:00Z","v":438018,"vw":12.695504},{"c":12.64,"h":13.71,"l":12.51,"n":5689,"o":12.7,"t":"2026-06-12T04:00:00Z","v":326952,"vw":13.160387},{"c":12.86,"h":13.25,"l":11.97,"n":4072,"o":12.78,"t":"2026-06-15T04:00:00Z","v":361284,"vw":12.612463},{"c":12.75,"h":13.06,"l":12.21,"n":3460,"o":12.84,"t":"2026-06-16T04:00:00Z","v":427814,"vw":12.782149},{"c":12.91,"h":13.4,"l":12.67,"n":3156,"o":12.7,"t":"2026-06-17T04:00:00Z","v":251528,"vw":12.948855},{"c":11.9,"h":13.37,"l":11.7,"n":2864,"o":13.15,"t":"2026-06-18T04:00:00Z","v":407846,"vw":12.154815},{"c":12.65,"h":13.39,"l":11.9541,"n":5080,"o":12,"t":"2026-06-22T04:00:00Z","v":443758,"vw":12.489533},{"c":11.88,"h":13.09,"l":11.7,"n":4048,"o":12.6,"t":"2026-06-23T04:00:00Z","v":385024,"vw":12.098414},{"c":11.16,"h":12.23,"l":10.68,"n":4105,"o":11.84,"t":"2026-06-24T04:00:00Z","v":322422,"vw":11.24266},{"c":11.95,"h":12,"l":10.55,"n":4827,"o":11.17,"t":"2026-06-25T04:00:00Z","v":273569,"vw":11.465809},{"c":13.17,"h":13.18,"l":11.99,"n":5656,"o":12,"t":"2026-06-26T04:00:00Z","v":493996,"vw":12.72479},{"c":14.14,"h":15.02,"l":13.035,"n":7647,"o":13.17,"t":"2026-06-29T04:00:00Z","v":722128,"vw":14.297015},{"c":12.74,"h":14.85,"l":12.31,"n":5273,"o":14.16,"t":"2026-06-30T04:00:00Z","v":540036,"vw":13.069994},{"c":12.6,"h":13.06,"l":12.43,"n":3047,"o":12.87,"t":"2026-07-01T04:00:00Z","v":193410,"vw":12.704097},{"c":13.09,"h":13.3,"l":12.54,"n":1990,"o":12.68,"t":"2026-07-02T04:00:00Z","v":162711,"vw":12.944621},{"c":12.865,"h":13.762,"l":12.73,"n":3821,"o":13.09,"t":"2026-07-06T04:00:00Z","v":247651,"vw":13.281235},{"c":13.62,"h":14.2,"l":12.6596,"n":3365,"o":13.48,"t":"2026-07-07T04:00:00Z","v":239432,"vw":13.36757},{"c":14.08,"h":14.42,"l":12.65,"n":5666,"o":13.46,"t":"2026-07-08T04:00:00Z","v":436342,"vw":13.669781},{"c":12.59,"h":14.425,"l":12.31,"n":2958,"o":14.26,"t":"2026-07-09T04:00:00Z","v":265362,"vw":13.02259},{"c":11.21,"h":12.48,"l":10.815,"n":67681,"o":12.38,"t":"2026-07-10T04:00:00Z","v":3505432,"vw":11.40071},{"c":21.38,"h":22.5,"l":17.281,"n":417532,"o":18.31,"t":"2026-07-13T04:00:00Z","v":27869504,"vw":20.061271},{"c":18.46,"h":23.5699,"l":17.5,"n":40413,"o":21.25,"t":"2026-07-14T04:00:00Z","v":3567807,"vw":20.587488},{"c":15.7,"h":18.26,"l":15.56,"n":48922,"o":18.25,"t":"2026-07-15T04:00:00Z","v":7057414,"vw":17.020313},{"c":15.21,"h":15.99,"l":14.67,"n":19288,"o":15.99,"t":"2026-07-16T04:00:00Z","v":2345173,"vw":15.091803},{"c":15.05,"h":15.95,"l":14.75,"n":15073,"o":15.125,"t":"2026-07-17T04:00:00Z","v":1316271,"vw":15.282523},{"c":15.04,"h":16,"l":14.54,"n":14128,"o":14.68,"t":"2026-07-20T04:00:00Z","v":1270589,"vw":15.075333},{"c":15.41,"h":15.43,"l":14.13,"n":9606,"o":14.88,"t":"2026-07-21T04:00:00Z","v":855816,"vw":14.962863},{"c":15.08,"h":15.74,"l":14.98,"n":7247,"o":15.22,"t":"2026-07-22T04:00:00Z","v":610567,"vw":15.365268},{"c":15.38,"h":15.6799,"l":14.93,"n":4964,"o":15,"t":"2026-07-23T04:00:00Z","v":395549,"vw":15.249719},{"c":15.15,"h":15.59,"l":14.9701,"n":3509,"o":15.26,"t":"2026-07-24T04:00:00Z","v":178873,"vw":15.211662},{"c":15.21,"h":16.61,"l":15.11,"n":7161,"o":15.37,"t":"2026-07-27T04:00:00Z","v":527456,"vw":15.604492},{"c":15.71,"h":15.88,"l":14.79,"n":7762,"o":15.71,"t":"2026-07-28T04:00:00Z","v":536260,"vw":15.479052},{"c":14.64,"h":16.25,"l":14.57,"n":7493,"o":15.79,"t":"2026-07-29T04:00:00Z","v":720668,"vw":14.954245},{"c":15.56,"h":15.755,"l":14.39,"n":8054,"o":14.61,"t":"2026-07-30T04:00:00Z","v":557842,"vw":15.215279},{"c":15.68,"h":15.99,"l":15,"n":6176,"o":15.73,"t":"2026-07-31T04:00:00Z","v":387154,"vw":15.585083},{"c":15.165,"h":15.73,"l":14.68,"n":6261,"o":15.5,"t":"2026-08-03T04:00:00Z","v":328996,"vw":15.3073},{"c":16.155,"h":16.24,"l":15.02,"n":8703,"o":15.15,"t":"2026-08-04T04:00:00Z","v":728170,"vw":15.684486},{"c":16.49,"h":16.95,"l":15.7301,"n":10511,"o":16.15,"t":"2026-08-05T04:00:00Z","v":651544,"vw":16.414332},{"c":16.2,"h":16.9587,"l":16.02,"n":8856,"o":16.47,"t":"2026-08-06T04:00:00Z","v":600663,"vw":16.437342},{"c":15.6,"h":16.58,"l":15.41,"n":9103,"o":16.58,"t":"2026-08-07T04:00:00Z","v":513511,"vw":15.751201},{"c":15.67,"h":16.6934,"l":15.28,"n":7217,"o":15.3,"t":"2026-08-10T04:00:00Z","v":439646,"vw":15.842592},{"c":15.41,"h":15.77,"l":14.79,"n":9204,"o":15.67,"t":"2026-08-11T04:00:00Z","v":614830,"vw":15.229362},{"c":15.37,"h":15.595,"l":15.1101,"n":4548,"o":15.33,"t":"2026-08-12T04:00:00Z","v":270113,"vw":15.409303},{"c":15.37,"h":15.8,"l":15.19,"n":4506,"o":15.47,"t":"2026-08-13T04:00:00Z","v":182398,"vw":15.484171},{"c":15.15,"h":15.4699,"l":14.93,"n":5364,"o":15.45,"t":"2026-08-14T04:00:00Z","v":313329,"vw":15.138753},{"c":15.95,"h":16.045,"l":15.18,"n":5619,"o":15.18,"t":"2026-08-17T04:00:00Z","v":301211,"vw":15.823253},{"c":15.29,"h":16.04,"l":15.04,"n":4758,"o":15.65,"t":"2026-08-18T04:00:00Z","v":319384,"vw":15.319269},{"c":15.84,"h":15.93,"l":15.25,"n":4711,"o":15.56,"t":"2026-08-19T04:00:00Z","v":267042,"vw":15.700029},{"c":15.86,"h":16.15,"l":15.51,"n":5894,"o":15.8,"t":"2026-08-20T04:00:00Z","v":389535,"vw":15.856735},{"c":15.97,"h":16.29,"l":15.72,"n":5153,"o":15.89,"t":"2026-08-21T04:00:00Z","v":341574,"vw":15.969079},{"c":16.36,"h":16.66,"l":15.5,"n":8653,"o":16.5,"t":"2026-08-24T04:00:00Z","v":691113,"vw":16.299904},{"c":16.32,"h":16.98,"l":16.06,"n":6351,"o":16.36,"t":"2026-08-25T04:00:00Z","v":599095,"vw":16.47727},{"c":16.18,"h":16.52,"l":15.8001,"n":5623,"o":16.13,"t":"2026-08-26T04:00:00Z","v":327182,"vw":16.258284},{"c":16.15,"h":16.3,"l":15.93,"n":4017,"o":16.08,"t":"2026-08-27T04:00:00Z","v":203393,"vw":16.126845},{"c":15.03,"h":16.25,"l":14.92,"n":5368,"o":15.91,"t":"2026-08-28T04:00:00Z","v":353962,"vw":15.345516},{"c":14.87,"h":15.32,"l":14.75,"n":4997,"o":14.85,"t":"2026-08-31T04:00:00Z","v":349883,"vw":14.997734},{"c":14.36,"h":14.77,"l":14.18,"n":5372,"o":14.77,"t":"2026-09-01T04:00:00Z","v":331536,"vw":14.375051},{"c":13.59,"h":14.55,"l":13.35,"n":7381,"o":14.42,"t":"2026-09-02T04:00:00Z","v":434556,"vw":13.652776},{"c":12.8,"h":13.59,"l":12.74,"n":5476,"o":13.52,"t":"2026-09-03T04:00:00Z","v":491622,"vw":12.989069},{"c":11.99,"h":12.7,"l":11.5,"n":11050,"o":12.6,"t":"2026-09-04T04:00:00Z","v":853697,"vw":12.029539},{"c":11.69,"h":12,"l":11.5659,"n":6727,"o":12,"t":"2026-09-08T04:00:00Z","v":592952,"vw":11.781792},{"c":11.14,"h":11.95,"l":11.065,"n":6486,"o":11.61,"t":"2026-09-09T04:00:00Z","v":488893,"vw":11.387683},{"c":10.72,"h":11.08,"l":10.54,"n":9993,"o":11,"t":"2026-09-10T04:00:00Z","v":937802,"vw":10.748953},{"c":11.1,"h":11.27,"l":10.45,"n":9507,"o":10.82,"t":"2026-09-11T04:00:00Z","v":1824369,"vw":10.697353},{"c":10.91,"h":11.28,"l":10.63,"n":7671,"o":10.96,"t":"2026-09-14T04:00:00Z","v":870637,"vw":11.015694},{"c":11.17,"h":11.29,"l":10.51,"n":6098,"o":10.77,"t":"2026-09-15T04:00:00Z","v":602629,"vw":10.905395},{"c":10.98,"h":11.4124,"l":10.87,"n":7364,"o":11.17,"t":"2026-09-16T04:00:00Z","v":504918,"vw":11.02189},{"c":10.86,"h":11.165,"l":10.69,"n":6022,"o":11.14,"t":"2026-09-17T04:00:00Z","v":383936,"vw":10.913067},{"c":10.54,"h":10.97,"l":10.46,"n":6093,"o":10.84,"t":"2026-09-18T04:00:00Z","v":972278,"vw":10.569549},{"c":10.47,"h":10.75,"l":10.3,"n":4458,"o":10.57,"t":"2026-09-21T04:00:00Z","v":359583,"vw":10.473911},{"c":10.57,"h":10.99,"l":10.531,"n":6613,"o":10.6,"t":"2026-09-22T04:00:00Z","v":387082,"vw":10.637652},{"c":9.56,"h":10.58,"l":9.5,"n":9595,"o":10.58,"t":"2026-09-23T04:00:00Z","v":828935,"vw":9.749818},{"c":9.22,"h":9.55,"l":9.05,"n":11025,"o":9.51,"t":"2026-09-24T04:00:00Z","v":1074976,"vw":9.268967},{"c":8.77,"h":9.2,"l":8.74,"n":6996,"o":9.2,"t":"2026-09-25T04:00:00Z","v":515646,"vw":8.87866},{"c":9.23,"h":9.445,"l":8.77,"n":9880,"o":9.21,"t":"2026-09-28T04:00:00Z","v":1004202,"vw":9.269525},{"c":9.53,"h":9.665,"l":9.164,"n":10146,"o":9.32,"t":"2026-09-29T04:00:00Z","v":918187,"vw":9.46535},{"c":8.27,"h":10.4,"l":7.8775,"n":59456,"o":10.4,"t":"2026-09-30T04:00:00Z","v":5250599,"vw":8.652386},{"c":8.25,"h":8.85,"l":7.75,"n":22988,"o":8.36,"t":"2026-10-01T04:00:00Z","v":3087637,"vw":8.337351},{"c":8.23,"h":9.11,"l":8.17,"n":17467,"o":8.35,"t":"2026-10-02T04:00:00Z","v":2097675,"vw":8.455667},{"c":8.37,"h":8.56,"l":7.81,"n":10070,"o":8.09,"t":"2026-10-05T04:00:00Z","v":955801,"vw":8.23261},{"c":8.11,"h":8.36,"l":7.8,"n":9356,"o":8.32,"t":"2026-10-06T04:00:00Z","v":678861,"vw":8.096743},{"c":7.99,"h":8.07,"l":7.83,"n":7296,"o":8,"t":"2026-10-07T04:00:00Z","v":570082,"vw":7.980715},{"c":8.09,"h":8.12,"l":7.62,"n":5845,"o":7.94,"t":"2026-10-08T04:00:00Z","v":860259,"vw":7.977362},{"c":8.34,"h":8.46,"l":7.94,"n":9360,"o":8.125,"t":"2026-10-09T04:00:00Z","v":854952,"vw":8.250092},{"c":8.74,"h":9.155,"l":8.44,"n":8866,"o":8.64,"t":"2026-10-12T04:00:00Z","v":684627,"vw":8.808004},{"c":8.06,"h":8.69,"l":7.89,"n":8580,"o":8.69,"t":"2026-10-13T04:00:00Z","v":719997,"vw":8.113085},{"c":8.01,"h":8.3,"l":7.72,"n":12860,"o":7.93,"t":"2026-10-14T04:00:00Z","v":889565,"vw":8.034019},{"c":7.77,"h":8.29,"l":7.72,"n":8062,"o":8.01,"t":"2026-10-15T04:00:00Z","v":625398,"vw":7.954218},{"c":7.52,"h":7.82,"l":7.28,"n":7221,"o":7.82,"t":"2026-10-16T04:00:00Z","v":679001,"vw":7.484387},{"c":7.79,"h":7.94,"l":7.52,"n":5851,"o":7.52,"t":"2026-10-19T04:00:00Z","v":609956,"vw":7.763659},{"c":8.62,"h":8.84,"l":7.79,"n":5902,"o":7.79,"t":"2026-10-20T04:00:00Z","v":506498,"vw":8.577189},{"c":8.67,"h":8.81,"l":8.55,"n":4585,"o":8.62,"t":"2026-10-21T04:00:00Z","v":322342,"vw":8.685646},{"c":8.8,"h":9.01,"l":8.6,"n":5054,"o":8.67,"t":"2026-10-22T04:00:00Z","v":363657,"vw":8.829934}],"volatilityBars":[{"c":10.46,"h":10.85,"l":10.46,"n":6,"o":10.85,"t":"2026-09-22T10:00:00Z","v":553,"vw":10.658258},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-22T11:00:00Z","v":300,"vw":10.5},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-22T11:45:00Z","v":800,"vw":11},{"c":10.73,"h":10.79,"l":10.545,"n":147,"o":10.6,"t":"2026-09-22T13:30:00Z","v":12336,"vw":10.652391},{"c":10.9,"h":10.99,"l":10.76,"n":190,"o":10.76,"t":"2026-09-22T13:45:00Z","v":15629,"vw":10.911313},{"c":10.74,"h":10.905,"l":10.68,"n":241,"o":10.9,"t":"2026-09-22T14:00:00Z","v":13983,"vw":10.78346},{"c":10.66,"h":10.74,"l":10.65,"n":283,"o":10.74,"t":"2026-09-22T14:15:00Z","v":10339,"vw":10.69295},{"c":10.67,"h":10.71,"l":10.65,"n":237,"o":10.69,"t":"2026-09-22T14:30:00Z","v":7789,"vw":10.680721},{"c":10.655,"h":10.68,"l":10.61,"n":321,"o":10.67,"t":"2026-09-22T14:45:00Z","v":20526,"vw":10.657396},{"c":10.66,"h":10.66,"l":10.625,"n":338,"o":10.65,"t":"2026-09-22T15:00:00Z","v":17995,"vw":10.646885},{"c":10.631,"h":10.665,"l":10.625,"n":133,"o":10.66,"t":"2026-09-22T15:15:00Z","v":5933,"vw":10.647607},{"c":10.61,"h":10.635,"l":10.59,"n":123,"o":10.635,"t":"2026-09-22T15:30:00Z","v":5129,"vw":10.603738},{"c":10.635,"h":10.705,"l":10.59,"n":234,"o":10.635,"t":"2026-09-22T15:45:00Z","v":39685,"vw":10.642005},{"c":10.64,"h":10.6969,"l":10.64,"n":114,"o":10.64,"t":"2026-09-22T16:00:00Z","v":10830,"vw":10.666847},{"c":10.595,"h":10.66,"l":10.595,"n":141,"o":10.64,"t":"2026-09-22T16:15:00Z","v":5714,"vw":10.62621},{"c":10.63,"h":10.63,"l":10.59,"n":109,"o":10.59,"t":"2026-09-22T16:30:00Z","v":4186,"vw":10.614184},{"c":10.625,"h":10.645,"l":10.62,"n":71,"o":10.645,"t":"2026-09-22T16:45:00Z","v":1784,"vw":10.627251},{"c":10.655,"h":10.6662,"l":10.6202,"n":166,"o":10.64,"t":"2026-09-22T17:00:00Z","v":4614,"vw":10.642165},{"c":10.62,"h":10.655,"l":10.62,"n":128,"o":10.655,"t":"2026-09-22T17:15:00Z","v":3660,"vw":10.637757},{"c":10.595,"h":10.61,"l":10.59,"n":154,"o":10.61,"t":"2026-09-22T17:30:00Z","v":6506,"vw":10.598096},{"c":10.59,"h":10.6,"l":10.58,"n":210,"o":10.581,"t":"2026-09-22T17:45:00Z","v":7760,"vw":10.592409},{"c":10.63,"h":10.655,"l":10.59,"n":115,"o":10.6,"t":"2026-09-22T18:00:00Z","v":6763,"vw":10.610607},{"c":10.65,"h":10.67,"l":10.645,"n":128,"o":10.645,"t":"2026-09-22T18:15:00Z","v":4825,"vw":10.661014},{"c":10.64,"h":10.65,"l":10.625,"n":125,"o":10.65,"t":"2026-09-22T18:30:00Z","v":6982,"vw":10.638945},{"c":10.64,"h":10.65,"l":10.63,"n":141,"o":10.635,"t":"2026-09-22T18:45:00Z","v":4317,"vw":10.640013},{"c":10.645,"h":10.675,"l":10.635,"n":187,"o":10.64,"t":"2026-09-22T19:00:00Z","v":8749,"vw":10.658666},{"c":10.62,"h":10.68,"l":10.62,"n":212,"o":10.645,"t":"2026-09-22T19:15:00Z","v":13280,"vw":10.653782},{"c":10.6,"h":10.645,"l":10.59,"n":266,"o":10.6283,"t":"2026-09-22T19:30:00Z","v":15981,"vw":10.617014},{"c":10.555,"h":10.63,"l":10.531,"n":931,"o":10.61,"t":"2026-09-22T19:45:00Z","v":62880,"vw":10.573469},{"c":10.57,"h":10.57,"l":10.57,"n":10,"o":10.57,"t":"2026-09-22T20:00:00Z","v":51194,"vw":10.57},{"c":10.73,"h":10.73,"l":10.71,"n":30,"o":10.71,"t":"2026-09-22T21:45:00Z","v":1198,"vw":10.72339},{"c":10.89,"h":10.89,"l":10.89,"n":2,"o":10.89,"t":"2026-09-23T10:15:00Z","v":230,"vw":10.89},{"c":10.87,"h":10.87,"l":10.87,"n":4,"o":10.87,"t":"2026-09-23T11:30:00Z","v":325,"vw":10.87},{"c":10.64,"h":10.64,"l":10.64,"n":4,"o":10.64,"t":"2026-09-23T12:45:00Z","v":245,"vw":10.64},{"c":10.265,"h":10.58,"l":10.24,"n":250,"o":10.58,"t":"2026-09-23T13:30:00Z","v":29971,"vw":10.346068},{"c":10.26,"h":10.2814,"l":10.2,"n":211,"o":10.265,"t":"2026-09-23T13:45:00Z","v":20988,"vw":10.230273},{"c":10.24,"h":10.285,"l":10.15,"n":203,"o":10.2579,"t":"2026-09-23T14:00:00Z","v":14267,"vw":10.221979},{"c":10.195,"h":10.32,"l":10.165,"n":182,"o":10.23,"t":"2026-09-23T14:15:00Z","v":18413,"vw":10.23581},{"c":10.13,"h":10.22,"l":10.11,"n":220,"o":10.195,"t":"2026-09-23T14:30:00Z","v":17345,"vw":10.154528},{"c":10.02,"h":10.17,"l":9.96,"n":450,"o":10.16,"t":"2026-09-23T14:45:00Z","v":51395,"vw":10.047738},{"c":10.03,"h":10.05,"l":10.01,"n":169,"o":10.03,"t":"2026-09-23T15:00:00Z","v":9298,"vw":10.026365},{"c":10.025,"h":10.045,"l":10.01,"n":237,"o":10.03,"t":"2026-09-23T15:15:00Z","v":13349,"vw":10.02639},{"c":9.945,"h":10.01,"l":9.945,"n":251,"o":10.01,"t":"2026-09-23T15:30:00Z","v":20647,"vw":9.976161},{"c":9.895,"h":9.955,"l":9.86,"n":199,"o":9.95,"t":"2026-09-23T15:45:00Z","v":11943,"vw":9.912077},{"c":9.71,"h":9.89,"l":9.7,"n":370,"o":9.89,"t":"2026-09-23T16:00:00Z","v":29786,"vw":9.78578},{"c":9.68,"h":9.74,"l":9.67,"n":313,"o":9.71,"t":"2026-09-23T16:15:00Z","v":30499,"vw":9.709402},{"c":9.72,"h":9.72,"l":9.65,"n":402,"o":9.67,"t":"2026-09-23T16:30:00Z","v":28235,"vw":9.684617},{"c":9.67,"h":9.77,"l":9.56,"n":1178,"o":9.7,"t":"2026-09-23T16:45:00Z","v":85001,"vw":9.655352},{"c":9.72,"h":9.73,"l":9.625,"n":261,"o":9.67,"t":"2026-09-23T17:00:00Z","v":26892,"vw":9.680978},{"c":9.775,"h":9.78,"l":9.72,"n":128,"o":9.72,"t":"2026-09-23T17:15:00Z","v":6956,"vw":9.76284},{"c":9.74,"h":9.76,"l":9.7,"n":295,"o":9.76,"t":"2026-09-23T17:30:00Z","v":16259,"vw":9.735969},{"c":9.7,"h":9.735,"l":9.635,"n":417,"o":9.735,"t":"2026-09-23T17:45:00Z","v":47099,"vw":9.676838},{"c":9.63,"h":9.725,"l":9.63,"n":316,"o":9.695,"t":"2026-09-23T18:00:00Z","v":21629,"vw":9.684871},{"c":9.565,"h":9.66,"l":9.56,"n":239,"o":9.645,"t":"2026-09-23T18:15:00Z","v":19083,"vw":9.606697},{"c":9.57,"h":9.59,"l":9.555,"n":241,"o":9.565,"t":"2026-09-23T18:30:00Z","v":17151,"vw":9.570605},{"c":9.55,"h":9.59,"l":9.53,"n":357,"o":9.57,"t":"2026-09-23T18:45:00Z","v":26644,"vw":9.559578},{"c":9.53,"h":9.55,"l":9.515,"n":348,"o":9.54,"t":"2026-09-23T19:00:00Z","v":22647,"vw":9.532979},{"c":9.605,"h":9.605,"l":9.51,"n":488,"o":9.53,"t":"2026-09-23T19:15:00Z","v":44624,"vw":9.560335},{"c":9.525,"h":9.6,"l":9.52,"n":537,"o":9.6,"t":"2026-09-23T19:30:00Z","v":52129,"vw":9.556009},{"c":9.545,"h":9.56,"l":9.5,"n":1013,"o":9.525,"t":"2026-09-23T19:45:00Z","v":105112,"vw":9.520088},{"c":9.56,"h":9.56,"l":9.56,"n":5,"o":9.56,"t":"2026-09-23T20:00:00Z","v":28245,"vw":9.56},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-09-23T20:15:00Z","v":105,"vw":9.58},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-09-23T20:45:00Z","v":100,"vw":9.57},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-23T21:30:00Z","v":3000,"vw":9.75},{"c":9.4965,"h":9.4965,"l":9.4965,"n":1,"o":9.4965,"t":"2026-09-23T22:30:00Z","v":500,"vw":9.4965},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-24T09:30:00Z","v":101,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":2,"o":9.49,"t":"2026-09-24T11:00:00Z","v":151,"vw":9.49},{"c":9.49,"h":9.49,"l":9.49,"n":8,"o":9.49,"t":"2026-09-24T11:45:00Z","v":445,"vw":9.49},{"c":9.3702,"h":9.53,"l":9.3702,"n":239,"o":9.51,"t":"2026-09-24T13:30:00Z","v":23171,"vw":9.480493},{"c":9.295,"h":9.37,"l":9.295,"n":203,"o":9.335,"t":"2026-09-24T13:45:00Z","v":11846,"vw":9.341488},{"c":9.36,"h":9.385,"l":9.22,"n":479,"o":9.27,"t":"2026-09-24T14:00:00Z","v":44407,"vw":9.308273},{"c":9.43,"h":9.43,"l":9.35,"n":215,"o":9.35,"t":"2026-09-24T14:15:00Z","v":13154,"vw":9.384207},{"c":9.46,"h":9.55,"l":9.42,"n":637,"o":9.44,"t":"2026-09-24T14:30:00Z","v":49480,"vw":9.485653},{"c":9.32,"h":9.45,"l":9.285,"n":1283,"o":9.45,"t":"2026-09-24T14:45:00Z","v":334054,"vw":9.35802},{"c":9.17,"h":9.3,"l":9.17,"n":709,"o":9.3,"t":"2026-09-24T15:00:00Z","v":107248,"vw":9.229777},{"c":9.17,"h":9.195,"l":9.165,"n":171,"o":9.17,"t":"2026-09-24T15:15:00Z","v":10579,"vw":9.179409},{"c":9.08,"h":9.175,"l":9.065,"n":319,"o":9.1601,"t":"2026-09-24T15:30:00Z","v":21100,"vw":9.102729},{"c":9.15,"h":9.1561,"l":9.05,"n":284,"o":9.08,"t":"2026-09-24T15:45:00Z","v":24835,"vw":9.122777},{"c":9.11,"h":9.15,"l":9.1,"n":489,"o":9.15,"t":"2026-09-24T16:00:00Z","v":46106,"vw":9.129953},{"c":9.16,"h":9.21,"l":9.13,"n":455,"o":9.13,"t":"2026-09-24T16:15:00Z","v":14592,"vw":9.180019},{"c":9.16,"h":9.2,"l":9.13,"n":194,"o":9.16,"t":"2026-09-24T16:30:00Z","v":10673,"vw":9.159042},{"c":9.12,"h":9.14,"l":9.12,"n":133,"o":9.14,"t":"2026-09-24T16:45:00Z","v":4900,"vw":9.12748},{"c":9.13,"h":9.13,"l":9.105,"n":142,"o":9.12,"t":"2026-09-24T17:00:00Z","v":4542,"vw":9.114881},{"c":9.115,"h":9.19,"l":9.065,"n":227,"o":9.135,"t":"2026-09-24T17:15:00Z","v":16046,"vw":9.105001},{"c":9.08,"h":9.1143,"l":9.08,"n":111,"o":9.1,"t":"2026-09-24T17:30:00Z","v":7697,"vw":9.089032},{"c":9.12,"h":9.14,"l":9.0701,"n":144,"o":9.085,"t":"2026-09-24T17:45:00Z","v":15122,"vw":9.087494},{"c":9.135,"h":9.135,"l":9.07,"n":187,"o":9.12,"t":"2026-09-24T18:00:00Z","v":12334,"vw":9.090665},{"c":9.13,"h":9.15,"l":9.125,"n":196,"o":9.1314,"t":"2026-09-24T18:15:00Z","v":9530,"vw":9.135094},{"c":9.15,"h":9.1903,"l":9.1,"n":352,"o":9.125,"t":"2026-09-24T18:30:00Z","v":20839,"vw":9.142182},{"c":9.145,"h":9.16,"l":9.14,"n":341,"o":9.15,"t":"2026-09-24T18:45:00Z","v":12012,"vw":9.15111},{"c":9.095,"h":9.135,"l":9.085,"n":370,"o":9.13,"t":"2026-09-24T19:00:00Z","v":21672,"vw":9.113094},{"c":9.19,"h":9.25,"l":9.09,"n":740,"o":9.09,"t":"2026-09-24T19:15:00Z","v":60364,"vw":9.177343},{"c":9.2,"h":9.245,"l":9.18,"n":474,"o":9.19,"t":"2026-09-24T19:30:00Z","v":32189,"vw":9.213589},{"c":9.22,"h":9.235,"l":9.16,"n":1246,"o":9.19,"t":"2026-09-24T19:45:00Z","v":92508,"vw":9.196421},{"c":9.27,"h":9.27,"l":9.22,"n":6,"o":9.22,"t":"2026-09-24T20:00:00Z","v":40205,"vw":9.221996},{"c":9.26,"h":9.26,"l":9.22,"n":2,"o":9.22,"t":"2026-09-24T20:45:00Z","v":450,"vw":9.251111},{"c":10.3179,"h":10.3179,"l":10.3179,"n":1,"o":10.3179,"t":"2026-09-24T21:45:00Z","v":1000,"vw":10.3179},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-09-24T23:15:00Z","v":105,"vw":9.38},{"c":9.58,"h":9.58,"l":9.58,"n":9,"o":9.58,"t":"2026-09-25T12:45:00Z","v":618,"vw":9.58},{"c":9.04,"h":9.2,"l":9.035,"n":129,"o":9.2,"t":"2026-09-25T13:30:00Z","v":11718,"vw":9.158155},{"c":9.081,"h":9.13,"l":9.02,"n":219,"o":9.0882,"t":"2026-09-25T13:45:00Z","v":26600,"vw":9.08093},{"c":9.01,"h":9.06,"l":9.01,"n":187,"o":9.06,"t":"2026-09-25T14:00:00Z","v":12582,"vw":9.033281},{"c":8.96,"h":9.01,"l":8.96,"n":291,"o":9.01,"t":"2026-09-25T14:15:00Z","v":20451,"vw":8.973583},{"c":9.01,"h":9.01,"l":8.94,"n":249,"o":8.95,"t":"2026-09-25T14:30:00Z","v":24518,"vw":8.958624},{"c":9.01,"h":9.05,"l":8.975,"n":138,"o":9.01,"t":"2026-09-25T14:45:00Z","v":9155,"vw":8.999331},{"c":9.07,"h":9.1,"l":8.99,"n":243,"o":8.99,"t":"2026-09-25T15:00:00Z","v":17446,"vw":9.039263},{"c":9.04,"h":9.07,"l":9.04,"n":106,"o":9.06,"t":"2026-09-25T15:15:00Z","v":4912,"vw":9.061926},{"c":8.93,"h":9.05,"l":8.92,"n":241,"o":9.035,"t":"2026-09-25T15:30:00Z","v":22521,"vw":8.961525},{"c":8.94,"h":8.945,"l":8.89,"n":166,"o":8.92,"t":"2026-09-25T15:45:00Z","v":12531,"vw":8.913657},{"c":8.98,"h":9.03,"l":8.945,"n":151,"o":8.945,"t":"2026-09-25T16:00:00Z","v":8570,"vw":8.989619},{"c":8.95,"h":8.99,"l":8.935,"n":196,"o":8.98,"t":"2026-09-25T16:15:00Z","v":12180,"vw":8.950961},{"c":8.915,"h":8.95,"l":8.91,"n":106,"o":8.95,"t":"2026-09-25T16:30:00Z","v":6847,"vw":8.919357},{"c":8.89,"h":8.945,"l":8.86,"n":255,"o":8.9118,"t":"2026-09-25T16:45:00Z","v":27387,"vw":8.894965},{"c":8.885,"h":8.885,"l":8.85,"n":111,"o":8.88,"t":"2026-09-25T17:00:00Z","v":9939,"vw":8.866199},{"c":8.815,"h":8.86,"l":8.815,"n":157,"o":8.86,"t":"2026-09-25T17:15:00Z","v":6642,"vw":8.846891},{"c":8.82,"h":8.82,"l":8.795,"n":237,"o":8.815,"t":"2026-09-25T17:30:00Z","v":13211,"vw":8.810058},{"c":8.835,"h":8.84,"l":8.81,"n":143,"o":8.81,"t":"2026-09-25T17:45:00Z","v":11747,"vw":8.827517},{"c":8.82,"h":8.85,"l":8.81,"n":198,"o":8.84,"t":"2026-09-25T18:00:00Z","v":12826,"vw":8.826476},{"c":8.805,"h":8.81,"l":8.77,"n":116,"o":8.81,"t":"2026-09-25T18:15:00Z","v":9737,"vw":8.788601},{"c":8.79,"h":8.83,"l":8.79,"n":349,"o":8.805,"t":"2026-09-25T18:30:00Z","v":15179,"vw":8.806968},{"c":8.8,"h":8.82,"l":8.79,"n":186,"o":8.79,"t":"2026-09-25T18:45:00Z","v":15983,"vw":8.801522},{"c":8.8,"h":8.83,"l":8.74,"n":374,"o":8.795,"t":"2026-09-25T19:00:00Z","v":32075,"vw":8.771833},{"c":8.7526,"h":8.8,"l":8.75,"n":193,"o":8.795,"t":"2026-09-25T19:15:00Z","v":12852,"vw":8.768391},{"c":8.78,"h":8.815,"l":8.75,"n":405,"o":8.75,"t":"2026-09-25T19:30:00Z","v":24324,"vw":8.781591},{"c":8.79,"h":8.81,"l":8.75,"n":1103,"o":8.785,"t":"2026-09-25T19:45:00Z","v":72706,"vw":8.779782},{"c":8.77,"h":8.77,"l":8.77,"n":10,"o":8.77,"t":"2026-09-25T20:00:00Z","v":44283,"vw":8.77},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-09-25T20:15:00Z","v":100,"vw":8.92},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-25T22:30:00Z","v":500,"vw":9},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-09-25T22:45:00Z","v":200,"vw":8.92},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-09-28T11:00:00Z","v":162,"vw":9.21},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-28T12:15:00Z","v":100,"vw":8.9},{"c":9.2801,"h":9.2801,"l":9.28,"n":2,"o":9.28,"t":"2026-09-28T13:15:00Z","v":200,"vw":9.28005},{"c":8.97,"h":9.23,"l":8.77,"n":478,"o":9.21,"t":"2026-09-28T13:30:00Z","v":79198,"vw":9.037716},{"c":9.085,"h":9.12,"l":8.965,"n":482,"o":9.01,"t":"2026-09-28T13:45:00Z","v":24540,"vw":9.043834},{"c":9.08,"h":9.1,"l":8.97,"n":254,"o":9.1,"t":"2026-09-28T14:00:00Z","v":19617,"vw":9.054915},{"c":9.19,"h":9.35,"l":9.055,"n":420,"o":9.06,"t":"2026-09-28T14:15:00Z","v":51414,"vw":9.225166},{"c":9.18,"h":9.22,"l":9.17,"n":175,"o":9.185,"t":"2026-09-28T14:30:00Z","v":12489,"vw":9.198281},{"c":9.175,"h":9.19,"l":9.14,"n":161,"o":9.175,"t":"2026-09-28T14:45:00Z","v":12849,"vw":9.162724},{"c":9.06,"h":9.1805,"l":9.05,"n":293,"o":9.175,"t":"2026-09-28T15:00:00Z","v":19827,"vw":9.126047},{"c":9.07,"h":9.1,"l":9.04,"n":271,"o":9.07,"t":"2026-09-28T15:15:00Z","v":17659,"vw":9.068448},{"c":9.25,"h":9.3,"l":9.08,"n":392,"o":9.08,"t":"2026-09-28T15:30:00Z","v":55299,"vw":9.215948},{"c":9.29,"h":9.38,"l":9.275,"n":464,"o":9.275,"t":"2026-09-28T15:45:00Z","v":78396,"vw":9.318829},{"c":9.28,"h":9.34,"l":9.25,"n":507,"o":9.3,"t":"2026-09-28T16:00:00Z","v":48236,"vw":9.281409},{"c":9.335,"h":9.445,"l":9.275,"n":399,"o":9.29,"t":"2026-09-28T16:15:00Z","v":88308,"vw":9.389663},{"c":9.35,"h":9.37,"l":9.33,"n":258,"o":9.34,"t":"2026-09-28T16:30:00Z","v":14862,"vw":9.347771},{"c":9.39,"h":9.39,"l":9.3128,"n":219,"o":9.36,"t":"2026-09-28T16:45:00Z","v":12395,"vw":9.351026},{"c":9.39,"h":9.415,"l":9.335,"n":368,"o":9.39,"t":"2026-09-28T17:00:00Z","v":27865,"vw":9.384613},{"c":9.38,"h":9.42,"l":9.33,"n":345,"o":9.4,"t":"2026-09-28T17:15:00Z","v":41021,"vw":9.398965},{"c":9.4,"h":9.41,"l":9.375,"n":209,"o":9.375,"t":"2026-09-28T17:30:00Z","v":11988,"vw":9.390634},{"c":9.365,"h":9.4,"l":9.36,"n":139,"o":9.4,"t":"2026-09-28T17:45:00Z","v":8137,"vw":9.372178},{"c":9.298,"h":9.38,"l":9.2849,"n":231,"o":9.38,"t":"2026-09-28T18:00:00Z","v":20995,"vw":9.335526},{"c":9.37,"h":9.3773,"l":9.29,"n":250,"o":9.3,"t":"2026-09-28T18:15:00Z","v":16524,"vw":9.325132},{"c":9.37,"h":9.37,"l":9.34,"n":202,"o":9.37,"t":"2026-09-28T18:30:00Z","v":18287,"vw":9.353813},{"c":9.36,"h":9.38,"l":9.34,"n":477,"o":9.36,"t":"2026-09-28T18:45:00Z","v":48824,"vw":9.356468},{"c":9.345,"h":9.38,"l":9.33,"n":355,"o":9.36,"t":"2026-09-28T19:00:00Z","v":20031,"vw":9.36446},{"c":9.31,"h":9.39,"l":9.31,"n":348,"o":9.35,"t":"2026-09-28T19:15:00Z","v":33485,"vw":9.357356},{"c":9.35,"h":9.39,"l":9.28,"n":430,"o":9.3,"t":"2026-09-28T19:30:00Z","v":53698,"vw":9.35087},{"c":9.23,"h":9.34,"l":9.21,"n":933,"o":9.31,"t":"2026-09-28T19:45:00Z","v":63888,"vw":9.257253},{"c":9.23,"h":9.23,"l":9.23,"n":11,"o":9.23,"t":"2026-09-28T20:00:00Z","v":63570,"vw":9.23},{"c":9.5,"h":9.57,"l":9.29,"n":90,"o":9.29,"t":"2026-09-28T20:30:00Z","v":7568,"vw":9.396268},{"c":9.4176,"h":9.4339,"l":9.31,"n":5,"o":9.31,"t":"2026-09-28T20:45:00Z","v":405,"vw":9.367875},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-28T21:45:00Z","v":200,"vw":9.5},{"c":9.5,"h":9.5,"l":9.47,"n":13,"o":9.47,"t":"2026-09-28T22:00:00Z","v":12386,"vw":9.478068},{"c":9.5759,"h":9.5759,"l":9.51,"n":6,"o":9.51,"t":"2026-09-28T22:15:00Z","v":1311,"vw":9.55357},{"c":9.87,"h":9.89,"l":9.87,"n":6,"o":9.89,"t":"2026-09-28T22:45:00Z","v":902,"vw":9.885584},{"c":9.8072,"h":9.88,"l":9.8072,"n":4,"o":9.88,"t":"2026-09-28T23:00:00Z","v":4640,"vw":9.876835},{"c":9.7517,"h":9.79,"l":9.41,"n":11,"o":9.79,"t":"2026-09-28T23:45:00Z","v":2225,"vw":9.638355},{"c":9.75,"h":9.75,"l":9.75,"n":6,"o":9.75,"t":"2026-09-29T08:00:00Z","v":213,"vw":9.75},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-09-29T08:30:00Z","v":205,"vw":9.8},{"c":10.15,"h":10.2,"l":10.15,"n":12,"o":10.2,"t":"2026-09-29T08:45:00Z","v":516,"vw":10.178723},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-29T09:00:00Z","v":253,"vw":10.1},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-09-29T09:15:00Z","v":302,"vw":10},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-09-29T09:30:00Z","v":192,"vw":10},{"c":9.9,"h":10.1,"l":9.9,"n":2,"o":10.1,"t":"2026-09-29T10:45:00Z","v":257,"vw":10.022179},{"c":9.8,"h":10.08,"l":9.75,"n":12,"o":10.08,"t":"2026-09-29T11:00:00Z","v":1574,"vw":9.854468},{"c":9.5,"h":9.5,"l":9.45,"n":4,"o":9.46,"t":"2026-09-29T11:30:00Z","v":579,"vw":9.469332},{"c":9.9,"h":9.9,"l":9.6,"n":5,"o":9.6,"t":"2026-09-29T11:45:00Z","v":1394,"vw":9.835166},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-09-29T12:30:00Z","v":1037,"vw":9.64},{"c":9.65,"h":9.65,"l":9.65,"n":3,"o":9.65,"t":"2026-09-29T12:45:00Z","v":310,"vw":9.65},{"c":9.61,"h":9.61,"l":9.61,"n":3,"o":9.61,"t":"2026-09-29T13:00:00Z","v":300,"vw":9.61},{"c":9.35,"h":9.59,"l":9.34,"n":42,"o":9.59,"t":"2026-09-29T13:15:00Z","v":6018,"vw":9.424907},{"c":9.35,"h":9.4,"l":9.164,"n":479,"o":9.32,"t":"2026-09-29T13:30:00Z","v":71854,"vw":9.28307},{"c":9.3896,"h":9.47,"l":9.3,"n":479,"o":9.345,"t":"2026-09-29T13:45:00Z","v":47644,"vw":9.387683},{"c":9.295,"h":9.345,"l":9.23,"n":237,"o":9.33,"t":"2026-09-29T14:00:00Z","v":14927,"vw":9.298667},{"c":9.34,"h":9.39,"l":9.315,"n":397,"o":9.32,"t":"2026-09-29T14:15:00Z","v":27030,"vw":9.356508},{"c":9.27,"h":9.3699,"l":9.25,"n":392,"o":9.335,"t":"2026-09-29T14:30:00Z","v":19719,"vw":9.295456},{"c":9.355,"h":9.36,"l":9.215,"n":318,"o":9.27,"t":"2026-09-29T14:45:00Z","v":15246,"vw":9.275156},{"c":9.29,"h":9.36,"l":9.29,"n":376,"o":9.3572,"t":"2026-09-29T15:00:00Z","v":28396,"vw":9.334511},{"c":9.27,"h":9.305,"l":9.25,"n":329,"o":9.29,"t":"2026-09-29T15:15:00Z","v":25115,"vw":9.277507},{"c":9.32,"h":9.335,"l":9.25,"n":297,"o":9.27,"t":"2026-09-29T15:30:00Z","v":17231,"vw":9.290153},{"c":9.335,"h":9.3702,"l":9.31,"n":219,"o":9.32,"t":"2026-09-29T15:45:00Z","v":15236,"vw":9.338874},{"c":9.29,"h":9.37,"l":9.28,"n":242,"o":9.34,"t":"2026-09-29T16:00:00Z","v":18771,"vw":9.327239},{"c":9.37,"h":9.38,"l":9.29,"n":152,"o":9.29,"t":"2026-09-29T16:15:00Z","v":12811,"vw":9.345025},{"c":9.325,"h":9.37,"l":9.3,"n":229,"o":9.37,"t":"2026-09-29T16:30:00Z","v":9733,"vw":9.329909},{"c":9.385,"h":9.385,"l":9.31,"n":142,"o":9.31,"t":"2026-09-29T16:45:00Z","v":10695,"vw":9.351536},{"c":9.423,"h":9.43,"l":9.38,"n":204,"o":9.385,"t":"2026-09-29T17:00:00Z","v":13295,"vw":9.40663},{"c":9.495,"h":9.495,"l":9.37,"n":345,"o":9.41,"t":"2026-09-29T17:15:00Z","v":28583,"vw":9.439188},{"c":9.57,"h":9.62,"l":9.51,"n":341,"o":9.51,"t":"2026-09-29T17:30:00Z","v":35480,"vw":9.542351},{"c":9.55,"h":9.63,"l":9.54,"n":341,"o":9.56,"t":"2026-09-29T17:45:00Z","v":45776,"vw":9.605527},{"c":9.56,"h":9.62,"l":9.51,"n":618,"o":9.55,"t":"2026-09-29T18:00:00Z","v":72986,"vw":9.568413},{"c":9.65,"h":9.655,"l":9.53,"n":267,"o":9.53,"t":"2026-09-29T18:15:00Z","v":20211,"vw":9.604628},{"c":9.59,"h":9.65,"l":9.58,"n":375,"o":9.65,"t":"2026-09-29T18:30:00Z","v":71875,"vw":9.601209},{"c":9.64,"h":9.665,"l":9.58,"n":261,"o":9.58,"t":"2026-09-29T18:45:00Z","v":16207,"vw":9.627594},{"c":9.64,"h":9.64,"l":9.59,"n":439,"o":9.635,"t":"2026-09-29T19:00:00Z","v":20671,"vw":9.616432},{"c":9.595,"h":9.655,"l":9.595,"n":242,"o":9.64,"t":"2026-09-29T19:15:00Z","v":15740,"vw":9.623606},{"c":9.5,"h":9.6,"l":9.5,"n":490,"o":9.6,"t":"2026-09-29T19:30:00Z","v":38826,"vw":9.540458},{"c":9.55,"h":9.57,"l":9.3908,"n":1090,"o":9.49,"t":"2026-09-29T19:45:00Z","v":105464,"vw":9.516869},{"c":9.8211,"h":9.9,"l":9.53,"n":35,"o":9.53,"t":"2026-09-29T20:00:00Z","v":64731,"vw":9.541454},{"c":9.807,"h":9.9,"l":9.807,"n":5,"o":9.82,"t":"2026-09-29T20:15:00Z","v":1226,"vw":9.873654},{"c":9.8462,"h":9.8858,"l":9.8462,"n":6,"o":9.86,"t":"2026-09-29T20:45:00Z","v":1571,"vw":9.865146},{"c":9.79,"h":9.79,"l":9.79,"n":6,"o":9.79,"t":"2026-09-29T21:00:00Z","v":729,"vw":9.79},{"c":9.8321,"h":9.8321,"l":9.8321,"n":1,"o":9.8321,"t":"2026-09-29T21:30:00Z","v":100,"vw":9.8321},{"c":9.8499,"h":9.85,"l":9.8499,"n":2,"o":9.85,"t":"2026-09-29T21:45:00Z","v":900,"vw":9.849911},{"c":9.856,"h":9.856,"l":9.856,"n":1,"o":9.856,"t":"2026-09-29T22:15:00Z","v":1000,"vw":9.856},{"c":9.5,"h":9.62,"l":9.5,"n":9,"o":9.62,"t":"2026-09-29T22:30:00Z","v":991,"vw":9.555491},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-29T22:45:00Z","v":100,"vw":9.65},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-09-29T23:45:00Z","v":1000,"vw":9.89},{"c":10.5341,"h":11.83,"l":10.29,"n":4537,"o":11.51,"t":"2026-09-30T08:00:00Z","v":164547,"vw":11.024052},{"c":10.53,"h":10.6,"l":10.32,"n":128,"o":10.47,"t":"2026-09-30T08:15:00Z","v":10278,"vw":10.457811},{"c":10.31,"h":10.6606,"l":10.31,"n":185,"o":10.66,"t":"2026-09-30T08:30:00Z","v":8312,"vw":10.383305},{"c":10.41,"h":10.5,"l":10.12,"n":134,"o":10.5,"t":"2026-09-30T08:45:00Z","v":6044,"vw":10.342486},{"c":10.4169,"h":10.43,"l":10.21,"n":61,"o":10.36,"t":"2026-09-30T09:00:00Z","v":3314,"vw":10.351451},{"c":10.25,"h":10.42,"l":10.2,"n":37,"o":10.42,"t":"2026-09-30T09:15:00Z","v":1668,"vw":10.292956},{"c":10.61,"h":10.69,"l":10.26,"n":160,"o":10.26,"t":"2026-09-30T09:30:00Z","v":6477,"vw":10.515304},{"c":10.72,"h":10.96,"l":10.54,"n":312,"o":10.69,"t":"2026-09-30T09:45:00Z","v":13772,"vw":10.762814},{"c":10.74,"h":10.9094,"l":10.59,"n":149,"o":10.66,"t":"2026-09-30T10:00:00Z","v":10274,"vw":10.731476},{"c":10.62,"h":10.72,"l":10.55,"n":168,"o":10.5504,"t":"2026-09-30T10:15:00Z","v":10855,"vw":10.670396},{"c":10.62,"h":10.71,"l":10.48,"n":129,"o":10.61,"t":"2026-09-30T10:30:00Z","v":5015,"vw":10.619001},{"c":10.4,"h":10.6548,"l":10.29,"n":171,"o":10.57,"t":"2026-09-30T10:45:00Z","v":7243,"vw":10.452561},{"c":10.52,"h":10.61,"l":10.25,"n":201,"o":10.43,"t":"2026-09-30T11:00:00Z","v":6971,"vw":10.415579},{"c":10.32,"h":10.4538,"l":10.31,"n":40,"o":10.4239,"t":"2026-09-30T11:15:00Z","v":16363,"vw":10.429887},{"c":10.42,"h":10.45,"l":10.22,"n":166,"o":10.3,"t":"2026-09-30T11:30:00Z","v":19266,"vw":10.326825},{"c":10.47,"h":10.5693,"l":10.47,"n":75,"o":10.49,"t":"2026-09-30T11:45:00Z","v":7719,"vw":10.532494},{"c":10.3,"h":10.56,"l":10.3,"n":79,"o":10.53,"t":"2026-09-30T12:00:00Z","v":8736,"vw":10.409744},{"c":10.2595,"h":10.38,"l":10.11,"n":147,"o":10.23,"t":"2026-09-30T12:15:00Z","v":13375,"vw":10.242092},{"c":10.29,"h":10.3242,"l":10.08,"n":113,"o":10.24,"t":"2026-09-30T12:30:00Z","v":6321,"vw":10.180377},{"c":10.24,"h":10.4,"l":10.2,"n":240,"o":10.39,"t":"2026-09-30T12:45:00Z","v":11767,"vw":10.332628},{"c":10.3,"h":10.35,"l":10.21,"n":228,"o":10.24,"t":"2026-09-30T13:00:00Z","v":11007,"vw":10.28316},{"c":10.09,"h":11.68,"l":9.79,"n":5833,"o":10.2997,"t":"2026-09-30T13:15:00Z","v":355296,"vw":10.795125},{"c":9.655,"h":10.4,"l":8.57,"n":5164,"o":10.4,"t":"2026-09-30T13:30:00Z","v":511792,"vw":9.365743},{"c":9.5495,"h":9.89,"l":9.26,"n":3088,"o":9.6315,"t":"2026-09-30T13:45:00Z","v":300489,"vw":9.557415},{"c":9.41,"h":9.565,"l":9.25,"n":1614,"o":9.54,"t":"2026-09-30T14:00:00Z","v":110989,"vw":9.431856},{"c":9.45,"h":9.535,"l":9.385,"n":1027,"o":9.43,"t":"2026-09-30T14:15:00Z","v":62723,"vw":9.435973},{"c":9.28,"h":9.4699,"l":9.22,"n":1150,"o":9.45,"t":"2026-09-30T14:30:00Z","v":106043,"vw":9.362673},{"c":9.08,"h":9.31,"l":9.061,"n":1045,"o":9.3099,"t":"2026-09-30T14:45:00Z","v":57995,"vw":9.178483},{"c":8.69,"h":9.09,"l":8.62,"n":1881,"o":9.09,"t":"2026-09-30T15:00:00Z","v":300003,"vw":8.861431},{"c":8.535,"h":8.689,"l":8.51,"n":998,"o":8.68,"t":"2026-09-30T15:15:00Z","v":95575,"vw":8.597755},{"c":8.585,"h":8.79,"l":8.55,"n":1192,"o":8.5525,"t":"2026-09-30T15:30:00Z","v":100589,"vw":8.674035},{"c":8.515,"h":8.6276,"l":8.432,"n":736,"o":8.585,"t":"2026-09-30T15:45:00Z","v":61467,"vw":8.513427},{"c":8.41,"h":8.56,"l":8.36,"n":989,"o":8.53,"t":"2026-09-30T16:00:00Z","v":82847,"vw":8.427481},{"c":8.325,"h":8.43,"l":8.325,"n":827,"o":8.41,"t":"2026-09-30T16:15:00Z","v":53920,"vw":8.376786},{"c":8.08,"h":8.31,"l":7.8775,"n":1913,"o":8.31,"t":"2026-09-30T16:30:00Z","v":224805,"vw":8.043245},{"c":8.71,"h":8.71,"l":8.045,"n":2318,"o":8.08,"t":"2026-09-30T16:45:00Z","v":236103,"vw":8.254405},{"c":8.375,"h":8.7674,"l":8.31,"n":1549,"o":8.71,"t":"2026-09-30T17:00:00Z","v":195739,"vw":8.51968},{"c":8.4192,"h":8.6,"l":8.3,"n":2172,"o":8.375,"t":"2026-09-30T17:15:00Z","v":220669,"vw":8.483121},{"c":8.49,"h":8.5762,"l":8.3501,"n":2058,"o":8.415,"t":"2026-09-30T17:30:00Z","v":243354,"vw":8.463113},{"c":8.3201,"h":8.54,"l":8.3001,"n":1153,"o":8.49,"t":"2026-09-30T17:45:00Z","v":120060,"vw":8.403882},{"c":8.39,"h":8.48,"l":8.3085,"n":1366,"o":8.325,"t":"2026-09-30T18:00:00Z","v":118457,"vw":8.401437},{"c":8.32,"h":8.42,"l":8.32,"n":889,"o":8.4,"t":"2026-09-30T18:15:00Z","v":60452,"vw":8.368449},{"c":8.25,"h":8.32,"l":8.16,"n":1586,"o":8.32,"t":"2026-09-30T18:30:00Z","v":143321,"vw":8.22679},{"c":8.165,"h":8.25,"l":8.105,"n":1141,"o":8.245,"t":"2026-09-30T18:45:00Z","v":70879,"vw":8.169556},{"c":8.33,"h":8.34,"l":8.1102,"n":1169,"o":8.16,"t":"2026-09-30T19:00:00Z","v":83753,"vw":8.173569},{"c":8.36,"h":8.4,"l":8.235,"n":1410,"o":8.33,"t":"2026-09-30T19:15:00Z","v":148098,"vw":8.284476},{"c":8.52,"h":8.61,"l":8.3,"n":1546,"o":8.335,"t":"2026-09-30T19:30:00Z","v":107503,"vw":8.413021},{"c":8.27,"h":8.54,"l":8.21,"n":4710,"o":8.51,"t":"2026-09-30T19:45:00Z","v":563974,"vw":8.330873},{"c":8.2701,"h":8.42,"l":8,"n":31,"o":8.27,"t":"2026-09-30T20:00:00Z","v":125791,"vw":8.258497},{"c":8.3611,"h":8.3611,"l":8.3611,"n":3,"o":8.3611,"t":"2026-09-30T20:15:00Z","v":313,"vw":8.3611},{"c":8.2719,"h":8.3613,"l":8.27,"n":12,"o":8.3613,"t":"2026-09-30T20:30:00Z","v":544,"vw":8.30654},{"c":8.39,"h":8.4,"l":8.39,"n":8,"o":8.4,"t":"2026-09-30T20:45:00Z","v":1711,"vw":8.396182},{"c":8.271,"h":8.2716,"l":8.27,"n":13,"o":8.27,"t":"2026-09-30T21:00:00Z","v":1329,"vw":8.270834},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-09-30T21:15:00Z","v":391,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":10,"o":8.35,"t":"2026-09-30T21:30:00Z","v":1326,"vw":8.35},{"c":8.34,"h":8.3412,"l":8.34,"n":4,"o":8.3412,"t":"2026-09-30T21:45:00Z","v":1452,"vw":8.340096},{"c":8.3406,"h":8.3408,"l":8.34,"n":6,"o":8.34,"t":"2026-09-30T22:00:00Z","v":2341,"vw":8.340623},{"c":8.31,"h":8.34,"l":8.31,"n":18,"o":8.34,"t":"2026-09-30T22:15:00Z","v":777,"vw":8.334286},{"c":8.2705,"h":8.2709,"l":8.27,"n":9,"o":8.27,"t":"2026-09-30T22:30:00Z","v":963,"vw":8.270405},{"c":8.27,"h":8.2719,"l":8.27,"n":10,"o":8.2719,"t":"2026-09-30T22:45:00Z","v":1232,"vw":8.270203},{"c":8.425,"h":8.425,"l":8.3019,"n":15,"o":8.3019,"t":"2026-09-30T23:00:00Z","v":627,"vw":8.396439},{"c":8.29,"h":8.36,"l":8.29,"n":4,"o":8.36,"t":"2026-09-30T23:15:00Z","v":327,"vw":8.31704},{"c":8.1844,"h":8.28,"l":8.16,"n":19,"o":8.28,"t":"2026-09-30T23:30:00Z","v":2167,"vw":8.181172},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-30T23:45:00Z","v":200,"vw":8.17},{"c":7.93,"h":8.13,"l":7.71,"n":445,"o":7.9,"t":"2026-10-01T08:00:00Z","v":13354,"vw":7.861316},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-01T08:15:00Z","v":127,"vw":7.96},{"c":7.97,"h":8,"l":7.97,"n":5,"o":8,"t":"2026-10-01T08:30:00Z","v":791,"vw":7.99422},{"c":8.21,"h":8.21,"l":8,"n":4,"o":8,"t":"2026-10-01T09:15:00Z","v":414,"vw":8.099474},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-01T10:00:00Z","v":582,"vw":8.11},{"c":8.22,"h":8.22,"l":8.11,"n":13,"o":8.12,"t":"2026-10-01T10:15:00Z","v":509,"vw":8.14},{"c":8.16,"h":8.185,"l":8.15,"n":17,"o":8.185,"t":"2026-10-01T10:30:00Z","v":1249,"vw":8.16209},{"c":8.216,"h":8.216,"l":8.19,"n":12,"o":8.19,"t":"2026-10-01T11:00:00Z","v":3237,"vw":8.210611},{"c":8.21,"h":8.33,"l":8.21,"n":4,"o":8.33,"t":"2026-10-01T11:15:00Z","v":5672,"vw":8.220616},{"c":8.41,"h":8.4393,"l":8.2507,"n":15,"o":8.2507,"t":"2026-10-01T11:30:00Z","v":6918,"vw":8.412694},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-01T11:45:00Z","v":223,"vw":8.4},{"c":8.42,"h":8.4297,"l":8.4,"n":14,"o":8.42,"t":"2026-10-01T12:00:00Z","v":2371,"vw":8.409436},{"c":8.4,"h":8.44,"l":8.4,"n":6,"o":8.44,"t":"2026-10-01T12:30:00Z","v":3939,"vw":8.407243},{"c":8.32,"h":8.52,"l":8.31,"n":25,"o":8.4,"t":"2026-10-01T12:45:00Z","v":8841,"vw":8.410247},{"c":8.34,"h":8.34,"l":8.34,"n":8,"o":8.34,"t":"2026-10-01T13:00:00Z","v":261,"vw":8.34},{"c":8.3504,"h":8.3504,"l":8.35,"n":4,"o":8.35,"t":"2026-10-01T13:15:00Z","v":383,"vw":8.350133},{"c":8.1299,"h":8.38,"l":8.11,"n":737,"o":8.36,"t":"2026-10-01T13:30:00Z","v":80390,"vw":8.275041},{"c":8.035,"h":8.1801,"l":7.94,"n":974,"o":8.115,"t":"2026-10-01T13:45:00Z","v":103877,"vw":8.049429},{"c":8.095,"h":8.11,"l":7.95,"n":1012,"o":8.035,"t":"2026-10-01T14:00:00Z","v":77996,"vw":8.023878},{"c":7.99,"h":8.19,"l":7.98,"n":455,"o":8.1,"t":"2026-10-01T14:15:00Z","v":46859,"vw":8.084115},{"c":7.95,"h":8.02,"l":7.94,"n":499,"o":7.97,"t":"2026-10-01T14:30:00Z","v":34284,"vw":7.968257},{"c":7.92,"h":7.9699,"l":7.905,"n":388,"o":7.94,"t":"2026-10-01T14:45:00Z","v":20670,"vw":7.932063},{"c":7.9,"h":7.95,"l":7.75,"n":733,"o":7.92,"t":"2026-10-01T15:00:00Z","v":67261,"vw":7.860211},{"c":8.015,"h":8.015,"l":7.835,"n":349,"o":7.875,"t":"2026-10-01T15:15:00Z","v":17118,"vw":7.907477},{"c":7.975,"h":8.0197,"l":7.88,"n":410,"o":8.01,"t":"2026-10-01T15:30:00Z","v":39510,"vw":7.937782},{"c":7.98,"h":8.01,"l":7.97,"n":248,"o":7.97,"t":"2026-10-01T15:45:00Z","v":13938,"vw":7.991888},{"c":7.93,"h":7.995,"l":7.93,"n":351,"o":7.9824,"t":"2026-10-01T16:00:00Z","v":22653,"vw":7.966316},{"c":7.985,"h":8,"l":7.934,"n":247,"o":7.934,"t":"2026-10-01T16:15:00Z","v":20479,"vw":7.96595},{"c":7.925,"h":8,"l":7.91,"n":254,"o":7.985,"t":"2026-10-01T16:30:00Z","v":21426,"vw":7.960716},{"c":7.905,"h":7.925,"l":7.89,"n":318,"o":7.921,"t":"2026-10-01T16:45:00Z","v":24541,"vw":7.905563},{"c":7.87,"h":7.91,"l":7.86,"n":426,"o":7.905,"t":"2026-10-01T17:00:00Z","v":37962,"vw":7.88873},{"c":8.09,"h":8.14,"l":7.86,"n":1089,"o":7.87,"t":"2026-10-01T17:15:00Z","v":147343,"vw":7.966926},{"c":8.28,"h":8.34,"l":8.095,"n":2006,"o":8.095,"t":"2026-10-01T17:30:00Z","v":364636,"vw":8.246721},{"c":8.655,"h":8.69,"l":8.275,"n":1274,"o":8.28,"t":"2026-10-01T17:45:00Z","v":232733,"vw":8.520771},{"c":8.655,"h":8.755,"l":8.5117,"n":765,"o":8.66,"t":"2026-10-01T18:00:00Z","v":80386,"vw":8.646654},{"c":8.64,"h":8.85,"l":8.6,"n":1067,"o":8.6375,"t":"2026-10-01T18:15:00Z","v":182502,"vw":8.680166},{"c":8.615,"h":8.67,"l":8.41,"n":902,"o":8.64,"t":"2026-10-01T18:30:00Z","v":166286,"vw":8.575749},{"c":8.575,"h":8.65,"l":8.46,"n":942,"o":8.61,"t":"2026-10-01T18:45:00Z","v":154479,"vw":8.578279},{"c":8.4971,"h":8.6,"l":8.395,"n":858,"o":8.575,"t":"2026-10-01T19:00:00Z","v":103019,"vw":8.501906},{"c":8.41,"h":8.46,"l":8.27,"n":772,"o":8.46,"t":"2026-10-01T19:15:00Z","v":58527,"vw":8.352321},{"c":8.57,"h":8.7,"l":8.38,"n":2049,"o":8.42,"t":"2026-10-01T19:30:00Z","v":228290,"vw":8.563833},{"c":8.255,"h":8.56,"l":8.21,"n":2731,"o":8.56,"t":"2026-10-01T19:45:00Z","v":327937,"vw":8.360156},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-10-01T20:00:00Z","v":87394,"vw":8.25},{"c":8.58,"h":8.58,"l":8.41,"n":27,"o":8.41,"t":"2026-10-01T20:15:00Z","v":10009,"vw":8.535839},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-01T20:30:00Z","v":500,"vw":8.34},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-01T21:00:00Z","v":352,"vw":8.18},{"c":8.3,"h":8.33,"l":8.3,"n":2,"o":8.33,"t":"2026-10-01T21:15:00Z","v":255408,"vw":8.314095},{"c":8.1748,"h":8.1748,"l":8.1748,"n":1,"o":8.1748,"t":"2026-10-01T21:45:00Z","v":111,"vw":8.1748},{"c":8.51,"h":8.51,"l":8.15,"n":4,"o":8.1768,"t":"2026-10-01T22:45:00Z","v":433,"vw":8.29505},{"c":8.15,"h":8.1688,"l":8.15,"n":2,"o":8.1688,"t":"2026-10-01T23:00:00Z","v":800,"vw":8.15235},{"c":8.19,"h":8.3199,"l":8.19,"n":20,"o":8.3199,"t":"2026-10-02T08:00:00Z","v":1435,"vw":8.284571},{"c":8.21,"h":8.21,"l":8.21,"n":12,"o":8.21,"t":"2026-10-02T08:30:00Z","v":348,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-02T08:45:00Z","v":482,"vw":8.21},{"c":8.38,"h":8.38,"l":8.38,"n":4,"o":8.38,"t":"2026-10-02T09:30:00Z","v":368,"vw":8.38},{"c":8.3,"h":8.3,"l":8.3,"n":9,"o":8.3,"t":"2026-10-02T10:15:00Z","v":328,"vw":8.3},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-02T10:45:00Z","v":220,"vw":8.35},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-02T11:45:00Z","v":270,"vw":8.33},{"c":8.33,"h":8.46,"l":8.33,"n":35,"o":8.43,"t":"2026-10-02T13:15:00Z","v":3095,"vw":8.367565},{"c":8.5,"h":8.5,"l":8.17,"n":417,"o":8.35,"t":"2026-10-02T13:30:00Z","v":71063,"vw":8.344124},{"c":8.795,"h":8.905,"l":8.485,"n":556,"o":8.5,"t":"2026-10-02T13:45:00Z","v":105667,"vw":8.700785},{"c":8.935,"h":8.97,"l":8.755,"n":643,"o":8.755,"t":"2026-10-02T14:00:00Z","v":112711,"vw":8.89506},{"c":8.62,"h":9.11,"l":8.56,"n":783,"o":8.9461,"t":"2026-10-02T14:15:00Z","v":259799,"vw":8.873357},{"c":8.695,"h":8.7,"l":8.551,"n":599,"o":8.61,"t":"2026-10-02T14:30:00Z","v":49314,"vw":8.620971},{"c":8.475,"h":8.7,"l":8.47,"n":479,"o":8.67,"t":"2026-10-02T14:45:00Z","v":38921,"vw":8.632145},{"c":8.51,"h":8.53,"l":8.36,"n":618,"o":8.475,"t":"2026-10-02T15:00:00Z","v":54987,"vw":8.479719},{"c":8.37,"h":8.485,"l":8.37,"n":545,"o":8.485,"t":"2026-10-02T15:15:00Z","v":50809,"vw":8.419052},{"c":8.37,"h":8.44,"l":8.3349,"n":580,"o":8.37,"t":"2026-10-02T15:30:00Z","v":53705,"vw":8.376597},{"c":8.455,"h":8.46,"l":8.34,"n":573,"o":8.38,"t":"2026-10-02T15:45:00Z","v":54095,"vw":8.391385},{"c":8.375,"h":8.47,"l":8.35,"n":626,"o":8.455,"t":"2026-10-02T16:00:00Z","v":47098,"vw":8.404982},{"c":8.35,"h":8.395,"l":8.3,"n":568,"o":8.36,"t":"2026-10-02T16:15:00Z","v":50441,"vw":8.355469},{"c":8.37,"h":8.48,"l":8.35,"n":1254,"o":8.36,"t":"2026-10-02T16:30:00Z","v":216567,"vw":8.413522},{"c":8.27,"h":8.37,"l":8.27,"n":281,"o":8.37,"t":"2026-10-02T16:45:00Z","v":17132,"vw":8.327515},{"c":8.35,"h":8.375,"l":8.27,"n":509,"o":8.27,"t":"2026-10-02T17:00:00Z","v":45380,"vw":8.334599},{"c":8.41,"h":8.5,"l":8.35,"n":754,"o":8.35,"t":"2026-10-02T17:15:00Z","v":72283,"vw":8.422867},{"c":8.39,"h":8.5,"l":8.34,"n":1102,"o":8.41,"t":"2026-10-02T17:30:00Z","v":86587,"vw":8.405876},{"c":8.38,"h":8.425,"l":8.38,"n":360,"o":8.39,"t":"2026-10-02T17:45:00Z","v":23976,"vw":8.401724},{"c":8.35,"h":8.38,"l":8.33,"n":387,"o":8.38,"t":"2026-10-02T18:00:00Z","v":24001,"vw":8.349082},{"c":8.36,"h":8.38,"l":8.35,"n":305,"o":8.35,"t":"2026-10-02T18:15:00Z","v":22083,"vw":8.368528},{"c":8.36,"h":8.375,"l":8.35,"n":336,"o":8.36,"t":"2026-10-02T18:30:00Z","v":22393,"vw":8.35989},{"c":8.4225,"h":8.425,"l":8.36,"n":549,"o":8.36,"t":"2026-10-02T18:45:00Z","v":36868,"vw":8.390701},{"c":8.275,"h":8.445,"l":8.27,"n":721,"o":8.41,"t":"2026-10-02T19:00:00Z","v":62858,"vw":8.38799},{"c":8.24,"h":8.285,"l":8.22,"n":577,"o":8.26,"t":"2026-10-02T19:15:00Z","v":43898,"vw":8.244297},{"c":8.265,"h":8.28,"l":8.21,"n":767,"o":8.24,"t":"2026-10-02T19:30:00Z","v":59542,"vw":8.250627},{"c":8.24,"h":8.32,"l":8.2,"n":1972,"o":8.265,"t":"2026-10-02T19:45:00Z","v":249519,"vw":8.248389},{"c":8.23,"h":8.23,"l":8.23,"n":8,"o":8.23,"t":"2026-10-02T20:00:00Z","v":147642,"vw":8.23},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-02T20:15:00Z","v":200,"vw":8.28},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-02T20:45:00Z","v":110,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-02T21:00:00Z","v":250,"vw":8.24},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-02T22:00:00Z","v":100,"vw":8.12},{"c":8.24,"h":8.4697,"l":8.24,"n":53,"o":8.3,"t":"2026-10-05T08:00:00Z","v":3472,"vw":8.323193},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-05T08:30:00Z","v":403,"vw":8.18},{"c":8.17,"h":8.17,"l":8.17,"n":4,"o":8.17,"t":"2026-10-05T09:00:00Z","v":143,"vw":8.17},{"c":8.1981,"h":8.29,"l":8.1491,"n":3,"o":8.29,"t":"2026-10-05T09:30:00Z","v":703,"vw":8.186125},{"c":8.1505,"h":8.165,"l":8.14,"n":16,"o":8.165,"t":"2026-10-05T09:45:00Z","v":2351,"vw":8.152377},{"c":8.2222,"h":8.2222,"l":8.2222,"n":1,"o":8.2222,"t":"2026-10-05T10:15:00Z","v":151,"vw":8.2222},{"c":8.18,"h":8.18,"l":8.18,"n":6,"o":8.18,"t":"2026-10-05T10:30:00Z","v":421,"vw":8.18},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-05T11:15:00Z","v":270,"vw":8.21},{"c":8.1,"h":8.1,"l":8.1,"n":5,"o":8.1,"t":"2026-10-05T12:15:00Z","v":393,"vw":8.1},{"c":8.0983,"h":8.0983,"l":8.0983,"n":1,"o":8.0983,"t":"2026-10-05T12:30:00Z","v":190,"vw":8.0983},{"c":8.0739,"h":8.11,"l":8.0739,"n":10,"o":8.09,"t":"2026-10-05T12:45:00Z","v":1677,"vw":8.07799},{"c":8.12,"h":8.12,"l":8.11,"n":8,"o":8.11,"t":"2026-10-05T13:00:00Z","v":504,"vw":8.115305},{"c":8.28,"h":8.28,"l":8.12,"n":15,"o":8.1872,"t":"2026-10-05T13:15:00Z","v":2459,"vw":8.176422},{"c":7.99,"h":8.135,"l":7.95,"n":518,"o":8.09,"t":"2026-10-05T13:30:00Z","v":86410,"vw":8.018147},{"c":8.099,"h":8.13,"l":7.91,"n":366,"o":7.97,"t":"2026-10-05T13:45:00Z","v":36019,"vw":8.030189},{"c":8.07,"h":8.135,"l":8.01,"n":358,"o":8.11,"t":"2026-10-05T14:00:00Z","v":44210,"vw":8.069229},{"c":7.92,"h":8.06,"l":7.9,"n":359,"o":8.06,"t":"2026-10-05T14:15:00Z","v":27775,"vw":7.965064},{"c":7.892,"h":7.92,"l":7.81,"n":356,"o":7.92,"t":"2026-10-05T14:30:00Z","v":33820,"vw":7.865089},{"c":7.93,"h":7.94,"l":7.88,"n":169,"o":7.895,"t":"2026-10-05T14:45:00Z","v":11408,"vw":7.913736},{"c":7.935,"h":7.96,"l":7.9,"n":254,"o":7.92,"t":"2026-10-05T15:00:00Z","v":20127,"vw":7.932828},{"c":7.945,"h":7.96,"l":7.88,"n":274,"o":7.935,"t":"2026-10-05T15:15:00Z","v":22810,"vw":7.926936},{"c":7.962,"h":8,"l":7.892,"n":453,"o":7.94,"t":"2026-10-05T15:30:00Z","v":40801,"vw":7.962575},{"c":7.982,"h":8.01,"l":7.982,"n":176,"o":7.985,"t":"2026-10-05T15:45:00Z","v":10606,"vw":7.991545},{"c":8.03,"h":8.03,"l":7.96,"n":172,"o":7.98,"t":"2026-10-05T16:00:00Z","v":11621,"vw":7.978255},{"c":8.1,"h":8.12,"l":8.01,"n":178,"o":8.0256,"t":"2026-10-05T16:15:00Z","v":9778,"vw":8.048103},{"c":8.17,"h":8.18,"l":8.11,"n":234,"o":8.115,"t":"2026-10-05T16:30:00Z","v":20034,"vw":8.138642},{"c":8.37,"h":8.4,"l":8.185,"n":277,"o":8.19,"t":"2026-10-05T16:45:00Z","v":34234,"vw":8.321671},{"c":8.42,"h":8.49,"l":8.39,"n":222,"o":8.43,"t":"2026-10-05T17:00:00Z","v":31179,"vw":8.433446},{"c":8.49,"h":8.56,"l":8.42,"n":372,"o":8.47,"t":"2026-10-05T17:15:00Z","v":32670,"vw":8.477492},{"c":8.49,"h":8.5,"l":8.445,"n":398,"o":8.49,"t":"2026-10-05T17:30:00Z","v":27541,"vw":8.479772},{"c":8.445,"h":8.5,"l":8.44,"n":233,"o":8.48,"t":"2026-10-05T17:45:00Z","v":18960,"vw":8.469508},{"c":8.425,"h":8.445,"l":8.415,"n":177,"o":8.445,"t":"2026-10-05T18:00:00Z","v":11006,"vw":8.430566},{"c":8.375,"h":8.43,"l":8.355,"n":297,"o":8.43,"t":"2026-10-05T18:15:00Z","v":32881,"vw":8.382247},{"c":8.35,"h":8.4,"l":8.335,"n":277,"o":8.3701,"t":"2026-10-05T18:30:00Z","v":18315,"vw":8.374083},{"c":8.43,"h":8.44,"l":8.34,"n":356,"o":8.35,"t":"2026-10-05T18:45:00Z","v":24484,"vw":8.376181},{"c":8.45,"h":8.475,"l":8.428,"n":253,"o":8.435,"t":"2026-10-05T19:00:00Z","v":17132,"vw":8.454268},{"c":8.37,"h":8.4564,"l":8.37,"n":383,"o":8.45,"t":"2026-10-05T19:15:00Z","v":25329,"vw":8.414885},{"c":8.41,"h":8.41,"l":8.335,"n":568,"o":8.365,"t":"2026-10-05T19:30:00Z","v":47997,"vw":8.358591},{"c":8.38,"h":8.43,"l":8.325,"n":1650,"o":8.3945,"t":"2026-10-05T19:45:00Z","v":182931,"vw":8.389457},{"c":8.37,"h":8.37,"l":8.37,"n":9,"o":8.37,"t":"2026-10-05T20:00:00Z","v":46595,"vw":8.37},{"c":8.3,"h":8.3,"l":8.17,"n":34,"o":8.3,"t":"2026-10-05T20:15:00Z","v":1055,"vw":8.245182},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-05T20:45:00Z","v":488,"vw":8.37},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-05T22:30:00Z","v":293,"vw":8.32},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-05T22:45:00Z","v":200,"vw":8.52},{"c":8.1932,"h":8.1932,"l":8.1932,"n":9,"o":8.1932,"t":"2026-10-06T08:00:00Z","v":1016,"vw":8.1932},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-06T08:15:00Z","v":263,"vw":8.32},{"c":8.2,"h":8.36,"l":8.2,"n":6,"o":8.35,"t":"2026-10-06T08:30:00Z","v":1000,"vw":8.249938},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-06T09:15:00Z","v":120,"vw":8.36},{"c":8.2676,"h":8.325,"l":8.2676,"n":3,"o":8.325,"t":"2026-10-06T11:00:00Z","v":1000,"vw":8.30876},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-06T12:00:00Z","v":250,"vw":8.29},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-06T12:30:00Z","v":315,"vw":8.42},{"c":8.32,"h":8.33,"l":8.32,"n":3,"o":8.33,"t":"2026-10-06T12:45:00Z","v":550,"vw":8.323636},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-06T13:15:00Z","v":180,"vw":8.23},{"c":8.06,"h":8.32,"l":8,"n":231,"o":8.32,"t":"2026-10-06T13:30:00Z","v":47773,"vw":8.208632},{"c":8.04,"h":8.07,"l":7.9901,"n":235,"o":8.02,"t":"2026-10-06T13:45:00Z","v":21796,"vw":8.031729},{"c":7.9165,"h":8.08,"l":7.89,"n":288,"o":8.045,"t":"2026-10-06T14:00:00Z","v":17333,"vw":7.972004},{"c":7.84,"h":7.9499,"l":7.82,"n":471,"o":7.92,"t":"2026-10-06T14:15:00Z","v":44715,"vw":7.878104},{"c":8.06,"h":8.06,"l":7.8,"n":473,"o":7.83,"t":"2026-10-06T14:30:00Z","v":31838,"vw":7.938304},{"c":8.295,"h":8.3,"l":8.03,"n":359,"o":8.045,"t":"2026-10-06T14:45:00Z","v":19190,"vw":8.15745},{"c":8.29,"h":8.3104,"l":8.26,"n":303,"o":8.28,"t":"2026-10-06T15:00:00Z","v":12817,"vw":8.283262},{"c":8.32,"h":8.32,"l":8.27,"n":190,"o":8.27,"t":"2026-10-06T15:15:00Z","v":7662,"vw":8.310978},{"c":8.3458,"h":8.36,"l":8.31,"n":155,"o":8.33,"t":"2026-10-06T15:30:00Z","v":7158,"vw":8.32303},{"c":8.285,"h":8.35,"l":8.27,"n":167,"o":8.34,"t":"2026-10-06T15:45:00Z","v":7080,"vw":8.299123},{"c":8.3,"h":8.3,"l":8.26,"n":190,"o":8.27,"t":"2026-10-06T16:00:00Z","v":6869,"vw":8.274824},{"c":8.26,"h":8.295,"l":8.2527,"n":137,"o":8.27,"t":"2026-10-06T16:15:00Z","v":7058,"vw":8.271174},{"c":8.23,"h":8.29,"l":8.23,"n":205,"o":8.27,"t":"2026-10-06T16:30:00Z","v":5539,"vw":8.250499},{"c":8.18,"h":8.27,"l":8.18,"n":220,"o":8.23,"t":"2026-10-06T16:45:00Z","v":13310,"vw":8.233296},{"c":8.1119,"h":8.2,"l":8.06,"n":798,"o":8.2,"t":"2026-10-06T17:00:00Z","v":129349,"vw":8.095176},{"c":7.99,"h":8.15,"l":7.99,"n":308,"o":8.15,"t":"2026-10-06T17:15:00Z","v":15881,"vw":8.055137},{"c":8.01,"h":8.031,"l":7.985,"n":226,"o":7.99,"t":"2026-10-06T17:30:00Z","v":14296,"vw":8.015677},{"c":8.03,"h":8.03,"l":8,"n":326,"o":8.01,"t":"2026-10-06T17:45:00Z","v":16162,"vw":8.022259},{"c":8.045,"h":8.055,"l":8.02,"n":194,"o":8.03,"t":"2026-10-06T18:00:00Z","v":8851,"vw":8.035851},{"c":8.12,"h":8.12,"l":8.04,"n":249,"o":8.04,"t":"2026-10-06T18:15:00Z","v":32793,"vw":8.083691},{"c":8.14,"h":8.15,"l":8.11,"n":271,"o":8.12,"t":"2026-10-06T18:30:00Z","v":14057,"vw":8.132608},{"c":8.19,"h":8.19,"l":8.1422,"n":240,"o":8.1422,"t":"2026-10-06T18:45:00Z","v":7882,"vw":8.161754},{"c":8.17,"h":8.19,"l":8.15,"n":309,"o":8.18,"t":"2026-10-06T19:00:00Z","v":9274,"vw":8.170116},{"c":8.14,"h":8.17,"l":8.13,"n":263,"o":8.17,"t":"2026-10-06T19:15:00Z","v":10519,"vw":8.151296},{"c":8.11,"h":8.14,"l":8.08,"n":343,"o":8.13,"t":"2026-10-06T19:30:00Z","v":18615,"vw":8.109515},{"c":8.125,"h":8.135,"l":8.1,"n":981,"o":8.105,"t":"2026-10-06T19:45:00Z","v":85270,"vw":8.116113},{"c":7.86,"h":8.11,"l":7.86,"n":43,"o":8.11,"t":"2026-10-06T20:00:00Z","v":46289,"vw":8.0947},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-06T21:00:00Z","v":110,"vw":7.86},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-06T21:15:00Z","v":290,"vw":8},{"c":8.1097,"h":8.1097,"l":8.1,"n":2,"o":8.1,"t":"2026-10-06T22:00:00Z","v":300,"vw":8.10485},{"c":8.09,"h":8.38,"l":8.01,"n":555,"o":8.0906,"t":"2026-10-07T08:00:00Z","v":22855,"vw":8.186814},{"c":8.03,"h":8.03,"l":8,"n":13,"o":8.01,"t":"2026-10-07T13:15:00Z","v":951,"vw":8.00915},{"c":7.98,"h":8,"l":7.83,"n":325,"o":8,"t":"2026-10-07T13:30:00Z","v":45297,"vw":7.957873},{"c":7.93,"h":8.01,"l":7.93,"n":136,"o":7.9555,"t":"2026-10-07T13:45:00Z","v":8062,"vw":7.953125},{"c":7.97,"h":8.02,"l":7.9252,"n":175,"o":7.93,"t":"2026-10-07T14:00:00Z","v":8838,"vw":7.963025},{"c":7.908,"h":7.97,"l":7.89,"n":219,"o":7.97,"t":"2026-10-07T14:15:00Z","v":12871,"vw":7.922559},{"c":8,"h":8,"l":7.905,"n":212,"o":7.905,"t":"2026-10-07T14:30:00Z","v":18038,"vw":7.950528},{"c":8.05,"h":8.064,"l":7.98,"n":154,"o":7.98,"t":"2026-10-07T14:45:00Z","v":10058,"vw":8.024661},{"c":8.015,"h":8.06,"l":7.975,"n":132,"o":8.038,"t":"2026-10-07T15:00:00Z","v":9113,"vw":8.012487},{"c":8.045,"h":8.05,"l":8.01,"n":132,"o":8.03,"t":"2026-10-07T15:15:00Z","v":15385,"vw":8.024671},{"c":8.05,"h":8.07,"l":8.04,"n":90,"o":8.04,"t":"2026-10-07T15:30:00Z","v":3461,"vw":8.05633},{"c":8.03,"h":8.06,"l":8,"n":150,"o":8.05,"t":"2026-10-07T15:45:00Z","v":8570,"vw":8.035992},{"c":7.925,"h":8,"l":7.92,"n":215,"o":8,"t":"2026-10-07T16:00:00Z","v":11229,"vw":7.958735},{"c":7.92,"h":7.94,"l":7.915,"n":203,"o":7.92,"t":"2026-10-07T16:15:00Z","v":13536,"vw":7.926628},{"c":7.91,"h":7.94,"l":7.91,"n":182,"o":7.925,"t":"2026-10-07T16:30:00Z","v":14631,"vw":7.927198},{"c":7.94,"h":7.965,"l":7.9,"n":183,"o":7.905,"t":"2026-10-07T16:45:00Z","v":17173,"vw":7.918541},{"c":7.95,"h":7.97,"l":7.939,"n":136,"o":7.94,"t":"2026-10-07T17:00:00Z","v":6491,"vw":7.95185},{"c":7.96,"h":7.97,"l":7.93,"n":136,"o":7.95,"t":"2026-10-07T17:15:00Z","v":10115,"vw":7.947327},{"c":8.02,"h":8.02,"l":7.95,"n":131,"o":7.95,"t":"2026-10-07T17:30:00Z","v":9215,"vw":7.979751},{"c":7.985,"h":8.04,"l":7.98,"n":160,"o":8.04,"t":"2026-10-07T17:45:00Z","v":16281,"vw":8.001398},{"c":7.97,"h":8,"l":7.94,"n":264,"o":7.985,"t":"2026-10-07T18:00:00Z","v":33567,"vw":7.975288},{"c":7.995,"h":8.005,"l":7.97,"n":255,"o":7.97,"t":"2026-10-07T18:15:00Z","v":29465,"vw":7.979748},{"c":8.04,"h":8.05,"l":7.99,"n":144,"o":7.995,"t":"2026-10-07T18:30:00Z","v":7324,"vw":8.005235},{"c":8.045,"h":8.06,"l":8.04,"n":89,"o":8.05,"t":"2026-10-07T18:45:00Z","v":4828,"vw":8.047433},{"c":8.02,"h":8.05,"l":7.96,"n":237,"o":8.05,"t":"2026-10-07T19:00:00Z","v":19563,"vw":7.998576},{"c":8,"h":8.04,"l":7.98,"n":241,"o":8.04,"t":"2026-10-07T19:15:00Z","v":27640,"vw":8.002538},{"c":8.005,"h":8.01,"l":7.975,"n":355,"o":8,"t":"2026-10-07T19:30:00Z","v":25236,"vw":7.993807},{"c":8,"h":8.025,"l":7.95,"n":1053,"o":8,"t":"2026-10-07T19:45:00Z","v":100987,"vw":7.998097},{"c":7.99,"h":7.99,"l":7.99,"n":7,"o":7.99,"t":"2026-10-07T20:00:00Z","v":38263,"vw":7.99},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-07T20:30:00Z","v":100,"vw":7.95},{"c":7.91,"h":7.91,"l":7.91,"n":5,"o":7.91,"t":"2026-10-07T22:00:00Z","v":2000,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-07T22:15:00Z","v":500,"vw":7.91},{"c":8.06,"h":8.06,"l":7.9,"n":11,"o":7.9,"t":"2026-10-08T08:00:00Z","v":520,"vw":7.953333},{"c":7.8214,"h":7.87,"l":7.8214,"n":2,"o":7.87,"t":"2026-10-08T12:00:00Z","v":350,"vw":7.835286},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-10-08T12:45:00Z","v":120,"vw":7.89},{"c":7.98,"h":7.98,"l":7.93,"n":2,"o":7.93,"t":"2026-10-08T13:00:00Z","v":220,"vw":7.952727},{"c":7.825,"h":7.94,"l":7.72,"n":167,"o":7.94,"t":"2026-10-08T13:30:00Z","v":15007,"vw":7.811444},{"c":7.795,"h":7.87,"l":7.78,"n":142,"o":7.8151,"t":"2026-10-08T13:45:00Z","v":12504,"vw":7.821827},{"c":7.745,"h":7.795,"l":7.7012,"n":162,"o":7.77,"t":"2026-10-08T14:00:00Z","v":17153,"vw":7.76498},{"c":7.62,"h":7.745,"l":7.62,"n":216,"o":7.745,"t":"2026-10-08T14:15:00Z","v":14992,"vw":7.68286},{"c":7.735,"h":7.755,"l":7.6377,"n":165,"o":7.6377,"t":"2026-10-08T14:30:00Z","v":15157,"vw":7.694864},{"c":7.69,"h":7.72,"l":7.68,"n":138,"o":7.72,"t":"2026-10-08T14:45:00Z","v":14529,"vw":7.71027},{"c":7.725,"h":7.725,"l":7.68,"n":175,"o":7.71,"t":"2026-10-08T15:00:00Z","v":25067,"vw":7.708241},{"c":7.84,"h":7.96,"l":7.725,"n":274,"o":7.725,"t":"2026-10-08T15:15:00Z","v":50982,"vw":7.875822},{"c":7.783,"h":7.8559,"l":7.75,"n":232,"o":7.82,"t":"2026-10-08T15:30:00Z","v":33424,"vw":7.780823},{"c":7.79,"h":7.82,"l":7.76,"n":249,"o":7.76,"t":"2026-10-08T15:45:00Z","v":18687,"vw":7.798163},{"c":7.855,"h":7.855,"l":7.76,"n":72,"o":7.76,"t":"2026-10-08T16:00:00Z","v":6812,"vw":7.806988},{"c":7.9,"h":7.91,"l":7.86,"n":219,"o":7.88,"t":"2026-10-08T16:15:00Z","v":23204,"vw":7.895393},{"c":7.89,"h":7.89,"l":7.85,"n":92,"o":7.88,"t":"2026-10-08T16:30:00Z","v":10034,"vw":7.874308},{"c":7.93,"h":7.93,"l":7.87,"n":131,"o":7.87,"t":"2026-10-08T16:45:00Z","v":4635,"vw":7.892115},{"c":7.93,"h":8.01,"l":7.91,"n":148,"o":7.9208,"t":"2026-10-08T17:00:00Z","v":9329,"vw":7.955773},{"c":7.975,"h":7.99,"l":7.93,"n":102,"o":7.945,"t":"2026-10-08T17:15:00Z","v":8082,"vw":7.952203},{"c":7.99,"h":8.01,"l":7.9484,"n":129,"o":7.975,"t":"2026-10-08T17:30:00Z","v":8824,"vw":7.974585},{"c":7.98,"h":8,"l":7.96,"n":221,"o":7.99,"t":"2026-10-08T17:45:00Z","v":17076,"vw":7.979099},{"c":8.02,"h":8.02,"l":7.95,"n":100,"o":7.98,"t":"2026-10-08T18:00:00Z","v":5405,"vw":7.977527},{"c":8.0396,"h":8.07,"l":8.02,"n":101,"o":8.05,"t":"2026-10-08T18:15:00Z","v":6173,"vw":8.040469},{"c":8.095,"h":8.12,"l":8,"n":463,"o":8.04,"t":"2026-10-08T18:30:00Z","v":69085,"vw":8.089412},{"c":8.065,"h":8.11,"l":8.04,"n":82,"o":8.08,"t":"2026-10-08T18:45:00Z","v":7135,"vw":8.065296},{"c":8.06,"h":8.07,"l":8.04,"n":65,"o":8.06,"t":"2026-10-08T19:00:00Z","v":3761,"vw":8.056538},{"c":8.07,"h":8.0999,"l":8.05,"n":158,"o":8.06,"t":"2026-10-08T19:15:00Z","v":12363,"vw":8.083898},{"c":8.06,"h":8.085,"l":8.06,"n":239,"o":8.07,"t":"2026-10-08T19:30:00Z","v":15267,"vw":8.071833},{"c":8.1,"h":8.115,"l":8.05,"n":763,"o":8.06,"t":"2026-10-08T19:45:00Z","v":62933,"vw":8.086849},{"c":8.09,"h":8.09,"l":8.09,"n":6,"o":8.09,"t":"2026-10-08T20:00:00Z","v":225084,"vw":8.09},{"c":8.21,"h":8.21,"l":8.21,"n":7,"o":8.21,"t":"2026-10-08T21:45:00Z","v":385,"vw":8.21},{"c":8.07,"h":8.07,"l":8.07,"n":2,"o":8.07,"t":"2026-10-08T22:30:00Z","v":160,"vw":8.07},{"c":7.9623,"h":7.9623,"l":7.9623,"n":1,"o":7.9623,"t":"2026-10-08T23:15:00Z","v":112,"vw":7.9623},{"c":7.9506,"h":7.9506,"l":7.9506,"n":3,"o":7.9506,"t":"2026-10-08T23:30:00Z","v":202,"vw":7.9506},{"c":8.11,"h":8.11,"l":7.89,"n":196,"o":7.97,"t":"2026-10-09T08:00:00Z","v":6985,"vw":8.016538},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-09T08:45:00Z","v":298,"vw":8.09},{"c":8.11,"h":8.11,"l":8.11,"n":3,"o":8.11,"t":"2026-10-09T13:00:00Z","v":410,"vw":8.11},{"c":7.96,"h":8.11,"l":7.96,"n":7,"o":8.11,"t":"2026-10-09T13:15:00Z","v":2229,"vw":8.092394},{"c":8.25,"h":8.355,"l":8.07,"n":269,"o":8.125,"t":"2026-10-09T13:30:00Z","v":33379,"vw":8.164942},{"c":8.27,"h":8.275,"l":8.21,"n":232,"o":8.24,"t":"2026-10-09T13:45:00Z","v":15346,"vw":8.243834},{"c":8.33,"h":8.37,"l":8.31,"n":240,"o":8.33,"t":"2026-10-09T14:00:00Z","v":15900,"vw":8.339571},{"c":8.205,"h":8.37,"l":8.18,"n":513,"o":8.33,"t":"2026-10-09T14:15:00Z","v":51210,"vw":8.229197},{"c":8.03,"h":8.205,"l":8.03,"n":351,"o":8.205,"t":"2026-10-09T14:30:00Z","v":19743,"vw":8.109653},{"c":8.09,"h":8.11,"l":7.94,"n":532,"o":8.02,"t":"2026-10-09T14:45:00Z","v":40102,"vw":8.029773},{"c":7.97,"h":8.095,"l":7.97,"n":308,"o":8.09,"t":"2026-10-09T15:00:00Z","v":19246,"vw":8.032649},{"c":8.019,"h":8.035,"l":7.9799,"n":292,"o":7.98,"t":"2026-10-09T15:15:00Z","v":36319,"vw":8.014008},{"c":8.08,"h":8.08,"l":8.035,"n":137,"o":8.035,"t":"2026-10-09T15:30:00Z","v":12470,"vw":8.061082},{"c":8.095,"h":8.095,"l":8.02,"n":253,"o":8.07,"t":"2026-10-09T15:45:00Z","v":21669,"vw":8.050216},{"c":8.1041,"h":8.11,"l":8.02,"n":322,"o":8.07,"t":"2026-10-09T16:00:00Z","v":31428,"vw":8.058661},{"c":8.115,"h":8.1399,"l":8.08,"n":109,"o":8.1,"t":"2026-10-09T16:15:00Z","v":10452,"vw":8.101093},{"c":8.14,"h":8.1762,"l":8.11,"n":146,"o":8.13,"t":"2026-10-09T16:30:00Z","v":22270,"vw":8.130384},{"c":8.11,"h":8.155,"l":8.11,"n":120,"o":8.13,"t":"2026-10-09T16:45:00Z","v":22904,"vw":8.126696},{"c":8.175,"h":8.175,"l":8.11,"n":148,"o":8.11,"t":"2026-10-09T17:00:00Z","v":18561,"vw":8.147713},{"c":8.19,"h":8.205,"l":8.15,"n":116,"o":8.15,"t":"2026-10-09T17:15:00Z","v":9395,"vw":8.174111},{"c":8.37,"h":8.37,"l":8.19,"n":185,"o":8.19,"t":"2026-10-09T17:30:00Z","v":23469,"vw":8.252319},{"c":8.39,"h":8.425,"l":8.36,"n":471,"o":8.36,"t":"2026-10-09T17:45:00Z","v":35597,"vw":8.387491},{"c":8.4,"h":8.41,"l":8.33,"n":165,"o":8.39,"t":"2026-10-09T18:00:00Z","v":17854,"vw":8.360791},{"c":8.4,"h":8.46,"l":8.38,"n":409,"o":8.39,"t":"2026-10-09T18:15:00Z","v":26020,"vw":8.4219},{"c":8.42,"h":8.44,"l":8.3975,"n":190,"o":8.4,"t":"2026-10-09T18:30:00Z","v":19239,"vw":8.418111},{"c":8.415,"h":8.46,"l":8.41,"n":348,"o":8.43,"t":"2026-10-09T18:45:00Z","v":29193,"vw":8.444516},{"c":8.415,"h":8.42,"l":8.4,"n":243,"o":8.415,"t":"2026-10-09T19:00:00Z","v":12593,"vw":8.411304},{"c":8.33,"h":8.44,"l":8.32,"n":384,"o":8.42,"t":"2026-10-09T19:15:00Z","v":24594,"vw":8.390492},{"c":8.35,"h":8.37,"l":8.27,"n":724,"o":8.325,"t":"2026-10-09T19:30:00Z","v":55366,"vw":8.332173},{"c":8.32,"h":8.4,"l":8.3,"n":1495,"o":8.33,"t":"2026-10-09T19:45:00Z","v":130026,"vw":8.340631},{"c":8,"h":8.34,"l":8,"n":14,"o":8.34,"t":"2026-10-09T20:00:00Z","v":76954,"vw":8.339115},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-09T20:30:00Z","v":215,"vw":8.29},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-09T20:45:00Z","v":213,"vw":8.34},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-09T22:00:00Z","v":200,"vw":8.22},{"c":8.23,"h":8.23,"l":8.23,"n":8,"o":8.23,"t":"2026-10-12T08:00:00Z","v":166,"vw":8.23},{"c":7.98,"h":8.135,"l":7.98,"n":51,"o":8.135,"t":"2026-10-12T08:15:00Z","v":2228,"vw":7.99258},{"c":8.44,"h":8.5,"l":8.22,"n":64,"o":8.22,"t":"2026-10-12T10:15:00Z","v":5144,"vw":8.385766},{"c":8.605,"h":8.605,"l":8.5,"n":17,"o":8.51,"t":"2026-10-12T10:30:00Z","v":1266,"vw":8.528224},{"c":8.47,"h":8.5,"l":8.47,"n":12,"o":8.5,"t":"2026-10-12T11:00:00Z","v":3404,"vw":8.488316},{"c":8.62,"h":8.62,"l":8.61,"n":2,"o":8.61,"t":"2026-10-12T11:30:00Z","v":250,"vw":8.614},{"c":8.64,"h":8.64,"l":8.63,"n":5,"o":8.64,"t":"2026-10-12T12:15:00Z","v":550,"vw":8.638},{"c":8.64,"h":8.64,"l":8.64,"n":6,"o":8.64,"t":"2026-10-12T12:30:00Z","v":339,"vw":8.64},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-12T12:45:00Z","v":100,"vw":8.69},{"c":8.7418,"h":8.7418,"l":8.64,"n":3,"o":8.64,"t":"2026-10-12T13:00:00Z","v":568,"vw":8.692355},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-12T13:15:00Z","v":243,"vw":8.58},{"c":8.635,"h":8.66,"l":8.44,"n":295,"o":8.64,"t":"2026-10-12T13:30:00Z","v":62924,"vw":8.53377},{"c":8.87,"h":8.93,"l":8.614,"n":253,"o":8.635,"t":"2026-10-12T13:45:00Z","v":30410,"vw":8.736835},{"c":8.7709,"h":8.97,"l":8.767,"n":467,"o":8.92,"t":"2026-10-12T14:00:00Z","v":46883,"vw":8.879419},{"c":8.79,"h":8.87,"l":8.75,"n":337,"o":8.82,"t":"2026-10-12T14:15:00Z","v":19651,"vw":8.825599},{"c":8.74,"h":8.85,"l":8.7164,"n":341,"o":8.79,"t":"2026-10-12T14:30:00Z","v":20992,"vw":8.79233},{"c":8.91,"h":8.91,"l":8.71,"n":340,"o":8.71,"t":"2026-10-12T14:45:00Z","v":18723,"vw":8.791304},{"c":8.93,"h":8.94,"l":8.85,"n":355,"o":8.89,"t":"2026-10-12T15:00:00Z","v":33794,"vw":8.893251},{"c":9.13,"h":9.15,"l":8.92,"n":730,"o":8.93,"t":"2026-10-12T15:15:00Z","v":74182,"vw":9.073259},{"c":8.97,"h":9.155,"l":8.89,"n":240,"o":9.13,"t":"2026-10-12T15:30:00Z","v":20687,"vw":9.050593},{"c":8.935,"h":8.96,"l":8.91,"n":200,"o":8.95,"t":"2026-10-12T15:45:00Z","v":11422,"vw":8.938337},{"c":8.93,"h":8.955,"l":8.905,"n":174,"o":8.955,"t":"2026-10-12T16:00:00Z","v":7160,"vw":8.926081},{"c":8.9,"h":8.945,"l":8.88,"n":186,"o":8.9168,"t":"2026-10-12T16:15:00Z","v":10426,"vw":8.923289},{"c":8.91,"h":8.91,"l":8.84,"n":209,"o":8.9,"t":"2026-10-12T16:30:00Z","v":20778,"vw":8.875031},{"c":8.8156,"h":8.91,"l":8.81,"n":225,"o":8.91,"t":"2026-10-12T16:45:00Z","v":9711,"vw":8.848848},{"c":8.835,"h":8.85,"l":8.825,"n":115,"o":8.83,"t":"2026-10-12T17:00:00Z","v":5294,"vw":8.83857},{"c":8.85,"h":8.855,"l":8.795,"n":170,"o":8.825,"t":"2026-10-12T17:15:00Z","v":10127,"vw":8.827081},{"c":8.83,"h":8.85,"l":8.815,"n":145,"o":8.85,"t":"2026-10-12T17:30:00Z","v":7239,"vw":8.831763},{"c":8.785,"h":8.83,"l":8.75,"n":201,"o":8.83,"t":"2026-10-12T17:45:00Z","v":8231,"vw":8.779819},{"c":8.81,"h":8.84,"l":8.76,"n":198,"o":8.76,"t":"2026-10-12T18:00:00Z","v":11083,"vw":8.805196},{"c":8.8,"h":8.805,"l":8.77,"n":126,"o":8.805,"t":"2026-10-12T18:15:00Z","v":8272,"vw":8.783886},{"c":8.8,"h":8.82,"l":8.79,"n":157,"o":8.79,"t":"2026-10-12T18:30:00Z","v":5921,"vw":8.799716},{"c":8.77,"h":8.8,"l":8.75,"n":239,"o":8.8,"t":"2026-10-12T18:45:00Z","v":13941,"vw":8.773298},{"c":8.72,"h":8.77,"l":8.7,"n":289,"o":8.77,"t":"2026-10-12T19:00:00Z","v":10691,"vw":8.72781},{"c":8.68,"h":8.72,"l":8.67,"n":337,"o":8.72,"t":"2026-10-12T19:15:00Z","v":19883,"vw":8.68296},{"c":8.73,"h":8.775,"l":8.69,"n":472,"o":8.69,"t":"2026-10-12T19:30:00Z","v":33463,"vw":8.737423},{"c":8.75,"h":8.78,"l":8.68,"n":1202,"o":8.74,"t":"2026-10-12T19:45:00Z","v":89606,"vw":8.74193},{"c":8.74,"h":8.74,"l":8.74,"n":12,"o":8.74,"t":"2026-10-12T20:00:00Z","v":44273,"vw":8.74},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-12T20:15:00Z","v":110,"vw":8.73},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-12T20:30:00Z","v":163,"vw":8.78},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-12T21:45:00Z","v":100,"vw":8.76},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-12T22:45:00Z","v":2103,"vw":8.73},{"c":8.64,"h":8.65,"l":8.64,"n":4,"o":8.65,"t":"2026-10-13T08:45:00Z","v":403,"vw":8.645666},{"c":8.68,"h":8.68,"l":8.68,"n":5,"o":8.68,"t":"2026-10-13T09:00:00Z","v":202,"vw":8.68},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-13T12:00:00Z","v":132,"vw":8.7},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-13T12:15:00Z","v":4000,"vw":8.61},{"c":8.65,"h":8.65,"l":8.65,"n":17,"o":8.65,"t":"2026-10-13T12:30:00Z","v":487,"vw":8.65},{"c":8.62,"h":8.62,"l":8.61,"n":7,"o":8.61,"t":"2026-10-13T13:00:00Z","v":413,"vw":8.613984},{"c":8.38,"h":8.69,"l":8.32,"n":313,"o":8.69,"t":"2026-10-13T13:30:00Z","v":29929,"vw":8.502693},{"c":8.19,"h":8.364,"l":8.1,"n":549,"o":8.364,"t":"2026-10-13T13:45:00Z","v":45807,"vw":8.211305},{"c":8.31,"h":8.35,"l":8.17,"n":447,"o":8.17,"t":"2026-10-13T14:00:00Z","v":77128,"vw":8.304304},{"c":8.18,"h":8.32,"l":8.18,"n":211,"o":8.32,"t":"2026-10-13T14:15:00Z","v":7450,"vw":8.254803},{"c":8.2497,"h":8.27,"l":8.175,"n":353,"o":8.2,"t":"2026-10-13T14:30:00Z","v":14207,"vw":8.209552},{"c":8.22,"h":8.27,"l":8.17,"n":227,"o":8.265,"t":"2026-10-13T14:45:00Z","v":12478,"vw":8.226617},{"c":8.15,"h":8.2077,"l":8.12,"n":196,"o":8.2077,"t":"2026-10-13T15:00:00Z","v":16379,"vw":8.150554},{"c":8.165,"h":8.18,"l":8.14,"n":262,"o":8.14,"t":"2026-10-13T15:15:00Z","v":16825,"vw":8.160353},{"c":8.13,"h":8.17,"l":8.13,"n":200,"o":8.165,"t":"2026-10-13T15:30:00Z","v":13992,"vw":8.158791},{"c":8.1489,"h":8.15,"l":8.11,"n":168,"o":8.13,"t":"2026-10-13T15:45:00Z","v":14441,"vw":8.13214},{"c":8.17,"h":8.19,"l":8.15,"n":120,"o":8.16,"t":"2026-10-13T16:00:00Z","v":8430,"vw":8.175918},{"c":8.125,"h":8.19,"l":8.09,"n":197,"o":8.19,"t":"2026-10-13T16:15:00Z","v":15096,"vw":8.117036},{"c":8.12,"h":8.15,"l":8.11,"n":122,"o":8.13,"t":"2026-10-13T16:30:00Z","v":8605,"vw":8.13412},{"c":8.11,"h":8.15,"l":8.1,"n":197,"o":8.12,"t":"2026-10-13T16:45:00Z","v":19484,"vw":8.121837},{"c":8.032,"h":8.11,"l":8.01,"n":185,"o":8.09,"t":"2026-10-13T17:00:00Z","v":15125,"vw":8.063446},{"c":7.99,"h":8.05,"l":7.95,"n":297,"o":8.04,"t":"2026-10-13T17:15:00Z","v":26601,"vw":7.990524},{"c":8.025,"h":8.03,"l":7.99,"n":187,"o":8,"t":"2026-10-13T17:30:00Z","v":11367,"vw":8.005963},{"c":7.96,"h":8.03,"l":7.96,"n":191,"o":8.03,"t":"2026-10-13T17:45:00Z","v":10900,"vw":7.987582},{"c":7.89,"h":7.96,"l":7.89,"n":279,"o":7.96,"t":"2026-10-13T18:00:00Z","v":20802,"vw":7.920262},{"c":7.925,"h":7.925,"l":7.89,"n":288,"o":7.89,"t":"2026-10-13T18:15:00Z","v":12937,"vw":7.910572},{"c":7.95,"h":8.01,"l":7.93,"n":419,"o":7.93,"t":"2026-10-13T18:30:00Z","v":30631,"vw":7.971188},{"c":7.91,"h":7.97,"l":7.91,"n":189,"o":7.95,"t":"2026-10-13T18:45:00Z","v":9367,"vw":7.94452},{"c":7.92,"h":7.94,"l":7.91,"n":272,"o":7.915,"t":"2026-10-13T19:00:00Z","v":14757,"vw":7.926555},{"c":8.055,"h":8.06,"l":7.92,"n":553,"o":7.92,"t":"2026-10-13T19:15:00Z","v":49264,"vw":7.978447},{"c":8.07,"h":8.115,"l":8.035,"n":459,"o":8.055,"t":"2026-10-13T19:30:00Z","v":37485,"vw":8.077131},{"c":8.1,"h":8.1,"l":8,"n":1220,"o":8.075,"t":"2026-10-13T19:45:00Z","v":124598,"vw":8.046414},{"c":8.06,"h":8.06,"l":8.06,"n":7,"o":8.06,"t":"2026-10-13T20:00:00Z","v":40919,"vw":8.06},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-13T20:15:00Z","v":100,"vw":8.07},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-14T08:00:00Z","v":122,"vw":7.99},{"c":8.0708,"h":8.08,"l":8.0708,"n":3,"o":8.08,"t":"2026-10-14T08:30:00Z","v":2322,"vw":8.072095},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-14T09:45:00Z","v":199,"vw":8.07},{"c":8.0714,"h":8.0714,"l":8.0714,"n":1,"o":8.0714,"t":"2026-10-14T10:15:00Z","v":109,"vw":8.0714},{"c":8.13,"h":8.13,"l":8.13,"n":2,"o":8.13,"t":"2026-10-14T11:00:00Z","v":2673,"vw":8.13},{"c":8.01,"h":8.06,"l":8.01,"n":6,"o":8.06,"t":"2026-10-14T12:30:00Z","v":1064,"vw":8.027816},{"c":7.89,"h":7.93,"l":7.72,"n":357,"o":7.93,"t":"2026-10-14T13:30:00Z","v":41534,"vw":7.823344},{"c":8.05,"h":8.06,"l":7.88,"n":460,"o":7.905,"t":"2026-10-14T13:45:00Z","v":28430,"vw":7.981857},{"c":7.995,"h":8.075,"l":7.97,"n":386,"o":8.02,"t":"2026-10-14T14:00:00Z","v":17579,"vw":8.020653},{"c":7.975,"h":8.02,"l":7.92,"n":398,"o":7.995,"t":"2026-10-14T14:15:00Z","v":17945,"vw":7.966402},{"c":8.05,"h":8.05,"l":7.92,"n":563,"o":7.98,"t":"2026-10-14T14:30:00Z","v":28397,"vw":7.985746},{"c":8.02,"h":8.07,"l":8,"n":430,"o":8.05,"t":"2026-10-14T14:45:00Z","v":18234,"vw":8.033899},{"c":8.09,"h":8.095,"l":8,"n":562,"o":8,"t":"2026-10-14T15:00:00Z","v":33975,"vw":8.037617},{"c":8.09,"h":8.11,"l":8.08,"n":370,"o":8.09,"t":"2026-10-14T15:15:00Z","v":15226,"vw":8.096798},{"c":8.07,"h":8.09,"l":8.06,"n":405,"o":8.09,"t":"2026-10-14T15:30:00Z","v":17751,"vw":8.079897},{"c":8.06,"h":8.085,"l":8.05,"n":354,"o":8.07,"t":"2026-10-14T15:45:00Z","v":15659,"vw":8.069284},{"c":7.915,"h":8.05,"l":7.9,"n":615,"o":8.05,"t":"2026-10-14T16:00:00Z","v":40954,"vw":7.967696},{"c":7.93,"h":7.9591,"l":7.89,"n":515,"o":7.9,"t":"2026-10-14T16:15:00Z","v":36228,"vw":7.921407},{"c":7.98,"h":7.99,"l":7.92,"n":417,"o":7.93,"t":"2026-10-14T16:30:00Z","v":18646,"vw":7.955301},{"c":8.055,"h":8.06,"l":7.985,"n":469,"o":7.985,"t":"2026-10-14T16:45:00Z","v":39155,"vw":8.022545},{"c":8.12,"h":8.14,"l":8.05,"n":427,"o":8.05,"t":"2026-10-14T17:00:00Z","v":30615,"vw":8.112745},{"c":8.16,"h":8.17,"l":8.1,"n":381,"o":8.115,"t":"2026-10-14T17:15:00Z","v":28399,"vw":8.129977},{"c":8.195,"h":8.3,"l":8.155,"n":615,"o":8.155,"t":"2026-10-14T17:30:00Z","v":35260,"vw":8.191008},{"c":8.14,"h":8.2,"l":8.13,"n":338,"o":8.195,"t":"2026-10-14T17:45:00Z","v":30450,"vw":8.170376},{"c":8.2,"h":8.2,"l":8.14,"n":295,"o":8.14,"t":"2026-10-14T18:00:00Z","v":19013,"vw":8.169652},{"c":8.165,"h":8.2,"l":8.165,"n":263,"o":8.2,"t":"2026-10-14T18:15:00Z","v":13703,"vw":8.178988},{"c":8.12,"h":8.16,"l":8.12,"n":340,"o":8.16,"t":"2026-10-14T18:30:00Z","v":18973,"vw":8.145418},{"c":8.07,"h":8.12,"l":8.05,"n":387,"o":8.12,"t":"2026-10-14T18:45:00Z","v":32577,"vw":8.086343},{"c":8.02,"h":8.07,"l":8,"n":349,"o":8.07,"t":"2026-10-14T19:00:00Z","v":20533,"vw":8.030142},{"c":8.04,"h":8.06,"l":8.005,"n":499,"o":8.02,"t":"2026-10-14T19:15:00Z","v":24733,"vw":8.032611},{"c":8.02,"h":8.06,"l":8.02,"n":606,"o":8.045,"t":"2026-10-14T19:30:00Z","v":31823,"vw":8.042367},{"c":8.01,"h":8.055,"l":7.99,"n":1730,"o":8.03,"t":"2026-10-14T19:45:00Z","v":159199,"vw":8.024031},{"c":8.01,"h":8.01,"l":8.01,"n":11,"o":8.01,"t":"2026-10-14T20:00:00Z","v":62022,"vw":8.01},{"c":8.02,"h":8.02,"l":7.82,"n":10,"o":7.82,"t":"2026-10-15T08:00:00Z","v":507,"vw":7.932281},{"c":7.838,"h":7.838,"l":7.838,"n":1,"o":7.838,"t":"2026-10-15T08:15:00Z","v":312,"vw":7.838},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-15T09:15:00Z","v":110,"vw":8.04},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-15T12:00:00Z","v":100,"vw":7.86},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-15T12:30:00Z","v":100,"vw":8.04},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-15T12:45:00Z","v":200,"vw":7.85},{"c":8.03,"h":8.03,"l":7.9,"n":158,"o":7.9,"t":"2026-10-15T13:15:00Z","v":4042,"vw":7.996863},{"c":8.14,"h":8.15,"l":8.01,"n":376,"o":8.03,"t":"2026-10-15T13:30:00Z","v":85427,"vw":8.069798},{"c":8.2,"h":8.2,"l":8.095,"n":162,"o":8.18,"t":"2026-10-15T13:45:00Z","v":9505,"vw":8.136468},{"c":8.2,"h":8.24,"l":8.17,"n":522,"o":8.205,"t":"2026-10-15T14:00:00Z","v":16371,"vw":8.206661},{"c":8.05,"h":8.22,"l":8.03,"n":491,"o":8.22,"t":"2026-10-15T14:15:00Z","v":25177,"vw":8.095284},{"c":8.17,"h":8.17,"l":8.03,"n":421,"o":8.05,"t":"2026-10-15T14:30:00Z","v":23724,"vw":8.083197},{"c":8.14,"h":8.19,"l":8.125,"n":240,"o":8.16,"t":"2026-10-15T14:45:00Z","v":16280,"vw":8.154302},{"c":8.2,"h":8.22,"l":8.13,"n":146,"o":8.14,"t":"2026-10-15T15:00:00Z","v":8860,"vw":8.165353},{"c":8.23,"h":8.29,"l":8.19,"n":191,"o":8.22,"t":"2026-10-15T15:15:00Z","v":13156,"vw":8.239665},{"c":8.07,"h":8.23,"l":8.07,"n":214,"o":8.23,"t":"2026-10-15T15:30:00Z","v":13866,"vw":8.128608},{"c":8.13,"h":8.14,"l":8.07,"n":109,"o":8.07,"t":"2026-10-15T15:45:00Z","v":6813,"vw":8.097361},{"c":8.1,"h":8.14,"l":8.08,"n":178,"o":8.105,"t":"2026-10-15T16:00:00Z","v":9519,"vw":8.116188},{"c":8.08,"h":8.1,"l":8.06,"n":108,"o":8.1,"t":"2026-10-15T16:15:00Z","v":6534,"vw":8.090016},{"c":8.0902,"h":8.11,"l":8.07,"n":176,"o":8.07,"t":"2026-10-15T16:30:00Z","v":10256,"vw":8.088137},{"c":8.105,"h":8.13,"l":8.1,"n":47,"o":8.11,"t":"2026-10-15T16:45:00Z","v":3077,"vw":8.107128},{"c":8.07,"h":8.12,"l":8.05,"n":162,"o":8.1,"t":"2026-10-15T17:00:00Z","v":10246,"vw":8.076272},{"c":7.94,"h":8.07,"l":7.93,"n":422,"o":8.06,"t":"2026-10-15T17:15:00Z","v":24517,"vw":8.016275},{"c":7.96,"h":7.99,"l":7.93,"n":243,"o":7.94,"t":"2026-10-15T17:30:00Z","v":16069,"vw":7.956925},{"c":7.93,"h":7.99,"l":7.915,"n":191,"o":7.96,"t":"2026-10-15T17:45:00Z","v":11469,"vw":7.955288},{"c":7.86,"h":7.94,"l":7.82,"n":266,"o":7.93,"t":"2026-10-15T18:00:00Z","v":17816,"vw":7.868024},{"c":7.83,"h":7.92,"l":7.82,"n":214,"o":7.9,"t":"2026-10-15T18:15:00Z","v":14098,"vw":7.878755},{"c":7.905,"h":7.905,"l":7.815,"n":219,"o":7.83,"t":"2026-10-15T18:30:00Z","v":13939,"vw":7.850435},{"c":7.895,"h":7.93,"l":7.86,"n":152,"o":7.895,"t":"2026-10-15T18:45:00Z","v":8671,"vw":7.905078},{"c":7.9039,"h":7.92,"l":7.85,"n":181,"o":7.88,"t":"2026-10-15T19:00:00Z","v":9589,"vw":7.891151},{"c":7.87,"h":7.975,"l":7.865,"n":385,"o":7.895,"t":"2026-10-15T19:15:00Z","v":40683,"vw":7.937736},{"c":7.9,"h":7.91,"l":7.85,"n":391,"o":7.86,"t":"2026-10-15T19:30:00Z","v":23529,"vw":7.877173},{"c":7.75,"h":7.91,"l":7.72,"n":1121,"o":7.88,"t":"2026-10-15T19:45:00Z","v":108356,"vw":7.791631},{"c":7.77,"h":7.8,"l":7.77,"n":8,"o":7.77,"t":"2026-10-15T20:00:00Z","v":62806,"vw":7.771043},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-15T20:30:00Z","v":264,"vw":7.88},{"c":7.725,"h":7.725,"l":7.725,"n":8,"o":7.725,"t":"2026-10-16T08:00:00Z","v":422,"vw":7.725},{"c":8.13,"h":8.13,"l":8,"n":5,"o":8,"t":"2026-10-16T11:00:00Z","v":1292,"vw":8.013163},{"c":7.8,"h":8.01,"l":7.77,"n":39,"o":8.01,"t":"2026-10-16T11:30:00Z","v":1323,"vw":7.874219},{"c":7.856,"h":7.856,"l":7.75,"n":21,"o":7.7811,"t":"2026-10-16T12:45:00Z","v":1850,"vw":7.768711},{"c":7.7561,"h":7.7836,"l":7.7561,"n":2,"o":7.7836,"t":"2026-10-16T13:00:00Z","v":200,"vw":7.76985},{"c":7.7473,"h":7.7561,"l":7.7473,"n":2,"o":7.7561,"t":"2026-10-16T13:15:00Z","v":200,"vw":7.7517},{"c":7.57,"h":7.82,"l":7.56,"n":154,"o":7.82,"t":"2026-10-16T13:30:00Z","v":46344,"vw":7.649641},{"c":7.465,"h":7.57,"l":7.4,"n":313,"o":7.57,"t":"2026-10-16T13:45:00Z","v":39585,"vw":7.502978},{"c":7.49,"h":7.49,"l":7.425,"n":188,"o":7.465,"t":"2026-10-16T14:00:00Z","v":15477,"vw":7.461674},{"c":7.445,"h":7.5,"l":7.4,"n":337,"o":7.4887,"t":"2026-10-16T14:15:00Z","v":43519,"vw":7.470861},{"c":7.495,"h":7.54,"l":7.445,"n":285,"o":7.445,"t":"2026-10-16T14:30:00Z","v":19624,"vw":7.486761},{"c":7.465,"h":7.52,"l":7.4601,"n":163,"o":7.52,"t":"2026-10-16T14:45:00Z","v":7536,"vw":7.493417},{"c":7.4,"h":7.48,"l":7.4,"n":150,"o":7.475,"t":"2026-10-16T15:00:00Z","v":10980,"vw":7.442435},{"c":7.42,"h":7.42,"l":7.28,"n":300,"o":7.41,"t":"2026-10-16T15:15:00Z","v":37127,"vw":7.349975},{"c":7.445,"h":7.5,"l":7.41,"n":188,"o":7.41,"t":"2026-10-16T15:30:00Z","v":20545,"vw":7.452185},{"c":7.51,"h":7.525,"l":7.46,"n":297,"o":7.49,"t":"2026-10-16T15:45:00Z","v":20094,"vw":7.479075},{"c":7.48,"h":7.51,"l":7.46,"n":197,"o":7.5,"t":"2026-10-16T16:00:00Z","v":27405,"vw":7.495139},{"c":7.46,"h":7.53,"l":7.45,"n":165,"o":7.495,"t":"2026-10-16T16:15:00Z","v":10892,"vw":7.493104},{"c":7.44,"h":7.47,"l":7.44,"n":105,"o":7.44,"t":"2026-10-16T16:30:00Z","v":5069,"vw":7.451059},{"c":7.48,"h":7.48,"l":7.42,"n":121,"o":7.42,"t":"2026-10-16T16:45:00Z","v":10141,"vw":7.450076},{"c":7.4,"h":7.48,"l":7.4,"n":147,"o":7.465,"t":"2026-10-16T17:00:00Z","v":10348,"vw":7.446866},{"c":7.41,"h":7.41,"l":7.37,"n":114,"o":7.4,"t":"2026-10-16T17:15:00Z","v":6692,"vw":7.390522},{"c":7.415,"h":7.425,"l":7.38,"n":210,"o":7.395,"t":"2026-10-16T17:30:00Z","v":9179,"vw":7.41298},{"c":7.41,"h":7.425,"l":7.4,"n":124,"o":7.425,"t":"2026-10-16T17:45:00Z","v":7801,"vw":7.417987},{"c":7.395,"h":7.41,"l":7.39,"n":189,"o":7.41,"t":"2026-10-16T18:00:00Z","v":9970,"vw":7.402176},{"c":7.42,"h":7.42,"l":7.38,"n":148,"o":7.39,"t":"2026-10-16T18:15:00Z","v":12046,"vw":7.40087},{"c":7.42,"h":7.44,"l":7.4,"n":262,"o":7.42,"t":"2026-10-16T18:30:00Z","v":14514,"vw":7.419404},{"c":7.415,"h":7.44,"l":7.4,"n":215,"o":7.44,"t":"2026-10-16T18:45:00Z","v":11072,"vw":7.417115},{"c":7.42,"h":7.42,"l":7.38,"n":302,"o":7.415,"t":"2026-10-16T19:00:00Z","v":15582,"vw":7.396686},{"c":7.46,"h":7.5,"l":7.41,"n":603,"o":7.44,"t":"2026-10-16T19:15:00Z","v":48542,"vw":7.456152},{"c":7.485,"h":7.53,"l":7.46,"n":449,"o":7.46,"t":"2026-10-16T19:30:00Z","v":64680,"vw":7.494206},{"c":7.5,"h":7.57,"l":7.47,"n":869,"o":7.485,"t":"2026-10-16T19:45:00Z","v":105233,"vw":7.516986},{"c":7.52,"h":7.54,"l":7.52,"n":11,"o":7.52,"t":"2026-10-16T20:00:00Z","v":28485,"vw":7.521546},{"c":7.4,"h":7.5,"l":7.4,"n":18,"o":7.5,"t":"2026-10-16T20:15:00Z","v":5872,"vw":7.408439},{"c":7.42,"h":7.42,"l":7.42,"n":3,"o":7.42,"t":"2026-10-16T23:15:00Z","v":975,"vw":7.42},{"c":7.46,"h":7.54,"l":7.46,"n":11,"o":7.5,"t":"2026-10-19T08:00:00Z","v":980,"vw":7.490012},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-19T12:30:00Z","v":100,"vw":7.6},{"c":7.565,"h":7.68,"l":7.52,"n":51,"o":7.52,"t":"2026-10-19T13:30:00Z","v":8894,"vw":7.549762},{"c":7.69,"h":7.7,"l":7.54,"n":259,"o":7.56,"t":"2026-10-19T13:45:00Z","v":45241,"vw":7.623739},{"c":7.64,"h":7.685,"l":7.58,"n":114,"o":7.685,"t":"2026-10-19T14:00:00Z","v":11271,"vw":7.64888},{"c":7.795,"h":7.805,"l":7.65,"n":184,"o":7.65,"t":"2026-10-19T14:15:00Z","v":22159,"vw":7.719684},{"c":7.72,"h":7.795,"l":7.6949,"n":134,"o":7.795,"t":"2026-10-19T14:30:00Z","v":9673,"vw":7.729666},{"c":7.675,"h":7.76,"l":7.665,"n":104,"o":7.75,"t":"2026-10-19T14:45:00Z","v":27160,"vw":7.735455},{"c":7.535,"h":7.7,"l":7.535,"n":101,"o":7.7,"t":"2026-10-19T15:00:00Z","v":5399,"vw":7.628217},{"c":7.54,"h":7.56,"l":7.525,"n":156,"o":7.53,"t":"2026-10-19T15:15:00Z","v":10043,"vw":7.53585},{"c":7.645,"h":7.68,"l":7.525,"n":264,"o":7.53,"t":"2026-10-19T15:30:00Z","v":24366,"vw":7.619923},{"c":7.76,"h":7.76,"l":7.63,"n":215,"o":7.63,"t":"2026-10-19T15:45:00Z","v":17075,"vw":7.703299},{"c":7.77,"h":7.77,"l":7.72,"n":92,"o":7.72,"t":"2026-10-19T16:00:00Z","v":6713,"vw":7.740279},{"c":7.77,"h":7.78,"l":7.765,"n":35,"o":7.765,"t":"2026-10-19T16:15:00Z","v":1991,"vw":7.771781},{"c":7.8,"h":7.815,"l":7.77,"n":96,"o":7.77,"t":"2026-10-19T16:30:00Z","v":5923,"vw":7.799246},{"c":7.78,"h":7.79,"l":7.76,"n":47,"o":7.79,"t":"2026-10-19T16:45:00Z","v":2966,"vw":7.774271},{"c":7.745,"h":7.76,"l":7.745,"n":46,"o":7.7543,"t":"2026-10-19T17:00:00Z","v":2403,"vw":7.750802},{"c":7.79,"h":7.79,"l":7.735,"n":163,"o":7.735,"t":"2026-10-19T17:15:00Z","v":11510,"vw":7.754146},{"c":7.725,"h":7.775,"l":7.72,"n":96,"o":7.775,"t":"2026-10-19T17:30:00Z","v":9595,"vw":7.744397},{"c":7.82,"h":7.84,"l":7.7,"n":128,"o":7.725,"t":"2026-10-19T17:45:00Z","v":12779,"vw":7.777268},{"c":7.82,"h":7.82,"l":7.79,"n":85,"o":7.82,"t":"2026-10-19T18:00:00Z","v":5171,"vw":7.806853},{"c":7.83,"h":7.84,"l":7.82,"n":130,"o":7.83,"t":"2026-10-19T18:15:00Z","v":6681,"vw":7.832137},{"c":7.82,"h":7.825,"l":7.815,"n":107,"o":7.82,"t":"2026-10-19T18:30:00Z","v":6771,"vw":7.818712},{"c":7.785,"h":7.83,"l":7.785,"n":122,"o":7.82,"t":"2026-10-19T18:45:00Z","v":18751,"vw":7.806918},{"c":7.805,"h":7.835,"l":7.78,"n":239,"o":7.8,"t":"2026-10-19T19:00:00Z","v":25336,"vw":7.807462},{"c":7.85,"h":7.85,"l":7.79,"n":390,"o":7.8,"t":"2026-10-19T19:15:00Z","v":37512,"vw":7.812559},{"c":7.88,"h":7.94,"l":7.82,"n":564,"o":7.86,"t":"2026-10-19T19:30:00Z","v":91746,"vw":7.897437},{"c":7.79,"h":7.9,"l":7.675,"n":1244,"o":7.88,"t":"2026-10-19T19:45:00Z","v":125448,"vw":7.767641},{"c":7.74,"h":7.79,"l":7.74,"n":14,"o":7.79,"t":"2026-10-19T20:00:00Z","v":44901,"vw":7.789266},{"c":7.62,"h":7.62,"l":7.62,"n":6,"o":7.62,"t":"2026-10-20T08:00:00Z","v":1126,"vw":7.62},{"c":7.69,"h":7.69,"l":7.65,"n":7,"o":7.65,"t":"2026-10-20T11:00:00Z","v":1359,"vw":7.653115},{"c":8.09,"h":8.09,"l":7.79,"n":146,"o":7.79,"t":"2026-10-20T13:30:00Z","v":12223,"vw":7.847712},{"c":8.21,"h":8.25,"l":7.95,"n":209,"o":8.044,"t":"2026-10-20T13:45:00Z","v":25718,"vw":8.132901},{"c":8.265,"h":8.32,"l":8.15,"n":156,"o":8.17,"t":"2026-10-20T14:00:00Z","v":11931,"vw":8.249204},{"c":8.475,"h":8.49,"l":8.265,"n":129,"o":8.265,"t":"2026-10-20T14:15:00Z","v":11454,"vw":8.367163},{"c":8.48,"h":8.5,"l":8.4,"n":124,"o":8.44,"t":"2026-10-20T14:30:00Z","v":7839,"vw":8.44545},{"c":8.539,"h":8.5599,"l":8.485,"n":105,"o":8.51,"t":"2026-10-20T14:45:00Z","v":7540,"vw":8.524848},{"c":8.55,"h":8.63,"l":8.5,"n":270,"o":8.54,"t":"2026-10-20T15:00:00Z","v":26030,"vw":8.555052},{"c":8.685,"h":8.685,"l":8.57,"n":169,"o":8.58,"t":"2026-10-20T15:15:00Z","v":8841,"vw":8.611521},{"c":8.64,"h":8.7475,"l":8.6201,"n":79,"o":8.67,"t":"2026-10-20T15:30:00Z","v":8660,"vw":8.674956},{"c":8.64,"h":8.68,"l":8.6,"n":82,"o":8.68,"t":"2026-10-20T15:45:00Z","v":5556,"vw":8.626685},{"c":8.53,"h":8.64,"l":8.53,"n":113,"o":8.64,"t":"2026-10-20T16:00:00Z","v":10013,"vw":8.58721},{"c":8.59,"h":8.59,"l":8.51,"n":127,"o":8.55,"t":"2026-10-20T16:15:00Z","v":17283,"vw":8.524196},{"c":8.61,"h":8.67,"l":8.59,"n":120,"o":8.59,"t":"2026-10-20T16:30:00Z","v":13717,"vw":8.643284},{"c":8.62,"h":8.7,"l":8.6,"n":281,"o":8.61,"t":"2026-10-20T16:45:00Z","v":30715,"vw":8.671125},{"c":8.66,"h":8.67,"l":8.59,"n":75,"o":8.59,"t":"2026-10-20T17:00:00Z","v":5428,"vw":8.641032},{"c":8.73,"h":8.77,"l":8.68,"n":99,"o":8.68,"t":"2026-10-20T17:15:00Z","v":8854,"vw":8.74108},{"c":8.79,"h":8.8199,"l":8.7263,"n":126,"o":8.74,"t":"2026-10-20T17:30:00Z","v":16893,"vw":8.773332},{"c":8.8,"h":8.84,"l":8.734,"n":258,"o":8.77,"t":"2026-10-20T17:45:00Z","v":17061,"vw":8.772499},{"c":8.73,"h":8.81,"l":8.63,"n":549,"o":8.81,"t":"2026-10-20T18:00:00Z","v":46784,"vw":8.705613},{"c":8.62,"h":8.71,"l":8.62,"n":321,"o":8.71,"t":"2026-10-20T18:15:00Z","v":23472,"vw":8.656997},{"c":8.65,"h":8.65,"l":8.61,"n":159,"o":8.6175,"t":"2026-10-20T18:30:00Z","v":11469,"vw":8.620993},{"c":8.64,"h":8.665,"l":8.6,"n":252,"o":8.625,"t":"2026-10-20T18:45:00Z","v":18113,"vw":8.636037},{"c":8.705,"h":8.75,"l":8.64,"n":270,"o":8.64,"t":"2026-10-20T19:00:00Z","v":13235,"vw":8.677362},{"c":8.66,"h":8.7,"l":8.65,"n":127,"o":8.7,"t":"2026-10-20T19:15:00Z","v":5942,"vw":8.661115},{"c":8.713,"h":8.73,"l":8.675,"n":255,"o":8.68,"t":"2026-10-20T19:30:00Z","v":18639,"vw":8.702062},{"c":8.63,"h":8.695,"l":8.55,"n":910,"o":8.695,"t":"2026-10-20T19:45:00Z","v":72078,"vw":8.613401},{"c":8.62,"h":8.62,"l":8.62,"n":5,"o":8.62,"t":"2026-10-20T20:00:00Z","v":37452,"vw":8.62},{"c":8.6245,"h":8.6245,"l":8.6245,"n":2,"o":8.6245,"t":"2026-10-20T20:45:00Z","v":500,"vw":8.6245},{"c":8.74,"h":8.74,"l":8.62,"n":3,"o":8.62,"t":"2026-10-20T21:00:00Z","v":3705,"vw":8.627018},{"c":8.78,"h":8.78,"l":8.78,"n":7,"o":8.78,"t":"2026-10-20T22:15:00Z","v":349,"vw":8.78},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-21T09:15:00Z","v":1018,"vw":8.53},{"c":8.62,"h":8.62,"l":8.62,"n":23,"o":8.62,"t":"2026-10-21T10:45:00Z","v":202,"vw":8.62},{"c":8.76,"h":8.78,"l":8.62,"n":144,"o":8.62,"t":"2026-10-21T13:30:00Z","v":11997,"vw":8.677362},{"c":8.69,"h":8.81,"l":8.63,"n":204,"o":8.76,"t":"2026-10-21T13:45:00Z","v":17906,"vw":8.734136},{"c":8.67,"h":8.7,"l":8.57,"n":131,"o":8.6536,"t":"2026-10-21T14:00:00Z","v":6930,"vw":8.635934},{"c":8.715,"h":8.735,"l":8.61,"n":121,"o":8.66,"t":"2026-10-21T14:15:00Z","v":8586,"vw":8.701647},{"c":8.77,"h":8.8,"l":8.73,"n":110,"o":8.73,"t":"2026-10-21T14:30:00Z","v":8413,"vw":8.763635},{"c":8.7,"h":8.785,"l":8.7,"n":120,"o":8.77,"t":"2026-10-21T14:45:00Z","v":7299,"vw":8.750601},{"c":8.67,"h":8.6926,"l":8.64,"n":67,"o":8.6717,"t":"2026-10-21T15:00:00Z","v":3545,"vw":8.674093},{"c":8.68,"h":8.7,"l":8.67,"n":94,"o":8.67,"t":"2026-10-21T15:15:00Z","v":6460,"vw":8.677911},{"c":8.635,"h":8.675,"l":8.635,"n":52,"o":8.67,"t":"2026-10-21T15:30:00Z","v":1966,"vw":8.651538},{"c":8.57,"h":8.65,"l":8.56,"n":98,"o":8.635,"t":"2026-10-21T15:45:00Z","v":6500,"vw":8.633388},{"c":8.57,"h":8.595,"l":8.55,"n":71,"o":8.57,"t":"2026-10-21T16:00:00Z","v":5645,"vw":8.571323},{"c":8.62,"h":8.62,"l":8.57,"n":80,"o":8.57,"t":"2026-10-21T16:15:00Z","v":7036,"vw":8.605717},{"c":8.66,"h":8.72,"l":8.64,"n":70,"o":8.64,"t":"2026-10-21T16:30:00Z","v":2961,"vw":8.676413},{"c":8.67,"h":8.7,"l":8.65,"n":73,"o":8.685,"t":"2026-10-21T16:45:00Z","v":3857,"vw":8.681396},{"c":8.66,"h":8.685,"l":8.6486,"n":112,"o":8.685,"t":"2026-10-21T17:00:00Z","v":5526,"vw":8.666541},{"c":8.605,"h":8.66,"l":8.595,"n":109,"o":8.65,"t":"2026-10-21T17:15:00Z","v":3867,"vw":8.632322},{"c":8.69,"h":8.69,"l":8.59,"n":99,"o":8.59,"t":"2026-10-21T17:30:00Z","v":5897,"vw":8.644323},{"c":8.64,"h":8.67,"l":8.63,"n":81,"o":8.67,"t":"2026-10-21T17:45:00Z","v":5778,"vw":8.654617},{"c":8.66,"h":8.66,"l":8.64,"n":70,"o":8.64,"t":"2026-10-21T18:00:00Z","v":4081,"vw":8.656787},{"c":8.665,"h":8.675,"l":8.649,"n":122,"o":8.66,"t":"2026-10-21T18:15:00Z","v":8257,"vw":8.658637},{"c":8.71,"h":8.72,"l":8.6521,"n":102,"o":8.665,"t":"2026-10-21T18:30:00Z","v":7791,"vw":8.674864},{"c":8.66,"h":8.705,"l":8.66,"n":214,"o":8.6921,"t":"2026-10-21T18:45:00Z","v":10810,"vw":8.674148},{"c":8.685,"h":8.685,"l":8.64,"n":175,"o":8.66,"t":"2026-10-21T19:00:00Z","v":13709,"vw":8.66029},{"c":8.68,"h":8.71,"l":8.65,"n":220,"o":8.685,"t":"2026-10-21T19:15:00Z","v":11871,"vw":8.680451},{"c":8.725,"h":8.78,"l":8.68,"n":265,"o":8.68,"t":"2026-10-21T19:30:00Z","v":20942,"vw":8.740981},{"c":8.7,"h":8.78,"l":8.655,"n":668,"o":8.725,"t":"2026-10-21T19:45:00Z","v":78100,"vw":8.700165},{"c":8.67,"h":8.67,"l":8.67,"n":8,"o":8.67,"t":"2026-10-21T20:00:00Z","v":25538,"vw":8.67},{"c":8.9148,"h":8.9148,"l":8.63,"n":4,"o":8.63,"t":"2026-10-21T21:45:00Z","v":270,"vw":8.790602},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-22T08:15:00Z","v":185,"vw":8.36},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T13:15:00Z","v":400,"vw":8.5},{"c":8.735,"h":8.78,"l":8.6,"n":80,"o":8.67,"t":"2026-10-22T13:30:00Z","v":7880,"vw":8.670495},{"c":8.81,"h":8.81,"l":8.665,"n":53,"o":8.7,"t":"2026-10-22T13:45:00Z","v":3333,"vw":8.728876},{"c":8.815,"h":8.86,"l":8.71,"n":152,"o":8.86,"t":"2026-10-22T14:00:00Z","v":13840,"vw":8.77127},{"c":8.908,"h":9.01,"l":8.8,"n":303,"o":8.815,"t":"2026-10-22T14:15:00Z","v":31954,"vw":8.922829},{"c":8.92,"h":8.945,"l":8.83,"n":213,"o":8.89,"t":"2026-10-22T14:30:00Z","v":16606,"vw":8.873766},{"c":8.86,"h":8.94,"l":8.85,"n":130,"o":8.94,"t":"2026-10-22T14:45:00Z","v":7868,"vw":8.87659},{"c":8.84,"h":8.86,"l":8.8,"n":96,"o":8.845,"t":"2026-10-22T15:00:00Z","v":6216,"vw":8.838876},{"c":8.855,"h":8.91,"l":8.855,"n":85,"o":8.88,"t":"2026-10-22T15:15:00Z","v":4903,"vw":8.886521},{"c":8.82,"h":8.85,"l":8.81,"n":95,"o":8.85,"t":"2026-10-22T15:30:00Z","v":5408,"vw":8.835353},{"c":8.8826,"h":8.89,"l":8.835,"n":44,"o":8.835,"t":"2026-10-22T15:45:00Z","v":1980,"vw":8.859797},{"c":8.86,"h":8.89,"l":8.86,"n":84,"o":8.89,"t":"2026-10-22T16:00:00Z","v":4473,"vw":8.874947},{"c":8.89,"h":8.89,"l":8.86,"n":111,"o":8.86,"t":"2026-10-22T16:15:00Z","v":6289,"vw":8.874414},{"c":8.76,"h":8.89,"l":8.73,"n":202,"o":8.89,"t":"2026-10-22T16:30:00Z","v":15902,"vw":8.77528},{"c":8.785,"h":8.79,"l":8.72,"n":134,"o":8.73,"t":"2026-10-22T16:45:00Z","v":8243,"vw":8.754292},{"c":8.755,"h":8.785,"l":8.69,"n":181,"o":8.785,"t":"2026-10-22T17:00:00Z","v":16721,"vw":8.758334},{"c":8.75,"h":8.7799,"l":8.73,"n":121,"o":8.73,"t":"2026-10-22T17:15:00Z","v":15691,"vw":8.765149},{"c":8.88,"h":8.88,"l":8.76,"n":201,"o":8.765,"t":"2026-10-22T17:30:00Z","v":13325,"vw":8.818682},{"c":8.86,"h":8.86,"l":8.825,"n":84,"o":8.84,"t":"2026-10-22T17:45:00Z","v":6984,"vw":8.85009},{"c":8.85,"h":8.855,"l":8.81,"n":127,"o":8.855,"t":"2026-10-22T18:00:00Z","v":4513,"vw":8.83084},{"c":8.87,"h":8.92,"l":8.86,"n":100,"o":8.87,"t":"2026-10-22T18:15:00Z","v":7968,"vw":8.9001},{"c":8.82,"h":8.85,"l":8.8183,"n":55,"o":8.85,"t":"2026-10-22T18:30:00Z","v":3456,"vw":8.832984},{"c":8.81,"h":8.86,"l":8.81,"n":140,"o":8.845,"t":"2026-10-22T18:45:00Z","v":7216,"vw":8.837873},{"c":8.85,"h":8.85,"l":8.81,"n":116,"o":8.81,"t":"2026-10-22T19:00:00Z","v":7201,"vw":8.837881},{"c":8.905,"h":8.93,"l":8.86,"n":151,"o":8.87,"t":"2026-10-22T19:15:00Z","v":10200,"vw":8.89314},{"c":8.85,"h":8.945,"l":8.84,"n":207,"o":8.905,"t":"2026-10-22T19:30:00Z","v":17351,"vw":8.88923},{"c":8.82,"h":8.89,"l":8.79,"n":976,"o":8.83,"t":"2026-10-22T19:45:00Z","v":79510,"vw":8.827512},{"c":8.8,"h":8.8,"l":8.8,"n":8,"o":8.8,"t":"2026-10-22T20:00:00Z","v":21991,"vw":8.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.55,"premium":2.3706329745863775,"strike":13.412659491727545,"iv":3.5658110484544387,"gamma":0.046274777053527366,"theta":-0.06079918357807147,"vega":0.009778021550836999,"rho":0.0019481110686021656,"breakevenPct":79.35559620811273},{"delta":0.6,"premium":2.2779238825517263,"strike":9.688304469793096,"iv":2.6295542925468425,"gamma":0.058937764120844005,"theta":-0.043694536925003566,"vega":0.00949965478215208,"rho":0.0023682846019434313,"breakevenPct":35.97986764028204},{"delta":0.65,"premium":2.509735796724724,"strike":8.761056813101105,"iv":2.506183829603265,"gamma":0.05862515220523214,"theta":-0.03967142805847663,"vega":0.009033699365985944,"rho":0.0025347734254453458,"breakevenPct":28.07718874802076},{"delta":0.7,"premium":2.741547710897721,"strike":7.833809156409116,"iv":2.382813366659688,"gamma":0.058312540289620275,"theta":-0.0356483191919497,"vega":0.008567743949819809,"rho":0.00270126224894726,"breakevenPct":20.174509855759496}],"put":[{"delta":0.1,"premium":1.7958039899190559,"strike":4.039284729602222,"iv":5.816421303451381,"gamma":0.044114541176914795,"theta":-0.026415830214753994,"vega":0.003917043662251221,"rho":-0.0015393217397713492,"breakevenPct":74.50590068541857},{"delta":0.15,"premium":1.1890485284490349,"strike":5.466944638943447,"iv":3.7911899060349823,"gamma":0.08050111573943981,"theta":-0.020168188808181164,"vega":0.005333113727050166,"rho":-0.0016591248592477809,"breakevenPct":51.38754419892713},{"delta":0.2,"premium":0.5822930669790136,"strike":6.894604548284674,"iv":1.7659585086185814,"gamma":0.11688769030196484,"theta":-0.013920547401608328,"vega":0.006749183791849111,"rho":-0.0017789279787242128,"breakevenPct":28.269187712435695},{"delta":0.25,"premium":0.43245450116069206,"strike":7.685266381311538,"iv":0.917030647953131,"gamma":0.13353138588658223,"theta":-0.01164391462095327,"vega":0.007509018543533916,"rho":-0.0021158293276468806,"breakevenPct":17.581683180104033},{"delta":0.3,"premium":0.6190228028337477,"strike":8.006935866954738,"iv":0.934160908104169,"gamma":0.13563930891512832,"theta":-0.012290952611371104,"vega":0.00778569745632798,"rho":-0.002612570104703991,"breakevenPct":16.04644245317058},{"delta":0.35,"premium":0.8055911045068032,"strike":8.328605352597936,"iv":0.9512911682552069,"gamma":0.13774723194367444,"theta":-0.012937990601788936,"vega":0.008062376369122043,"rho":-0.0031093108817611013,"breakevenPct":14.511201726237132},{"delta":0.4,"premium":0.9921594061798589,"strike":8.650274838241137,"iv":0.9684214284062448,"gamma":0.13985515497222054,"theta":-0.01358502859220677,"vega":0.008339055281916108,"rho":-0.003606051658818212,"breakevenPct":12.97596099930368},{"delta":0.45,"premium":1.1787277078529144,"strike":8.971944323884335,"iv":0.9855516885572828,"gamma":0.14196307800076663,"theta":-0.014232066582624603,"vega":0.008615734194710171,"rho":-0.004102792435875322,"breakevenPct":11.440720272370228},{"delta":0.5,"premium":1.3652960095259699,"strike":9.293613809527535,"iv":1.0026819487083207,"gamma":0.14407100102931275,"theta":-0.014879104573042437,"vega":0.008892413107504236,"rho":-0.004599533212932433,"breakevenPct":9.905479545436778},{"delta":0.55,"premium":1.5518643111990256,"strike":9.615283295170734,"iv":1.0198122088593586,"gamma":0.14617892405785887,"theta":-0.015526142563460271,"vega":0.0091690920202983,"rho":-0.005096273989989544,"breakevenPct":8.370238818503326},{"delta":0.6,"premium":1.7384326128720808,"strike":9.936952780813932,"iv":1.0369424690103966,"gamma":0.14828684708640497,"theta":-0.016173180553878102,"vega":0.009445770933092363,"rho":-0.005593014767046653,"breakevenPct":6.834998091569878},{"delta":0.65,"premium":2.0657775768535265,"strike":10.363471971066907,"iv":1.0232458951175407,"gamma":0.1393078842676311,"theta":-0.014860650994575043,"vega":0.008816672694394213,"rho":-0.00619979138884124,"breakevenPct":5.708018247575222},{"delta":0.7,"premium":2.427441229656419,"strike":10.815551537070524,"iv":1.0020343218806511,"gamma":0.12762614828209765,"theta":-0.013070415913200724,"vega":0.007966763110307414,"rho":-0.006833392669303171,"breakevenPct":4.680564688476094},{"delta":0.75,"premium":2.7891048824593128,"strike":11.267631103074141,"iv":0.9808227486437613,"gamma":0.11594441229656419,"theta":-0.0112801808318264,"vega":0.007116853526220615,"rho":-0.007466993949765102,"breakevenPct":3.6531111293769643},{"delta":0.8,"premium":3.1507685352622063,"strike":11.719710669077758,"iv":0.9596111754068716,"gamma":0.10426267631103073,"theta":-0.009489945750452075,"vega":0.006266943942133814,"rho":-0.008100595230227034,"breakevenPct":2.625657570277834},{"delta":0.85,"premium":3.512432188065099,"strike":12.171790235081374,"iv":0.938399602169982,"gamma":0.09258094032549728,"theta":-0.007699710669077757,"vega":0.005417034358047016,"rho":-0.008734196510688965,"breakevenPct":1.5982040111787068},{"delta":0.9,"premium":4.958465182398792,"strike":13.695419376160396,"iv":1.0652828393002935,"gamma":0.06853291273641357,"theta":-0.006391734784558825,"vega":0.004346772115873728,"rho":-0.010226051942107673,"breakevenPct":0.7164296163454197}]},"raw":{"call":[{"delta":0.55,"premium":2.3706329745863775,"strike":13.412659491727545,"iv":3.5658110484544387,"gamma":0.046274777053527366,"theta":-0.06079918357807147,"vega":0.009778021550836999,"rho":0.0019481110686021656,"breakevenPct":79.35559620811273},{"delta":0.6,"premium":2.2779238825517263,"strike":9.688304469793096,"iv":2.6295542925468425,"gamma":0.058937764120844005,"theta":-0.043694536925003566,"vega":0.00949965478215208,"rho":0.0023682846019434313,"breakevenPct":35.97986764028204},{"delta":0.65,"premium":2.509735796724724,"strike":8.761056813101105,"iv":2.506183829603265,"gamma":0.05862515220523214,"theta":-0.03967142805847663,"vega":0.009033699365985944,"rho":0.0025347734254453458,"breakevenPct":28.07718874802076},{"delta":0.7,"premium":2.741547710897721,"strike":7.833809156409116,"iv":2.382813366659688,"gamma":0.058312540289620275,"theta":-0.0356483191919497,"vega":0.008567743949819809,"rho":0.00270126224894726,"breakevenPct":20.174509855759496}],"put":[{"delta":0.1,"premium":1.7958039899190559,"strike":4.039284729602222,"iv":5.816421303451381,"gamma":0.044114541176914795,"theta":-0.026415830214753994,"vega":0.003917043662251221,"rho":-0.0015393217397713492,"breakevenPct":74.50590068541857},{"delta":0.15,"premium":1.1890485284490349,"strike":5.466944638943447,"iv":3.7911899060349823,"gamma":0.08050111573943981,"theta":-0.020168188808181164,"vega":0.005333113727050166,"rho":-0.0016591248592477809,"breakevenPct":51.38754419892713},{"delta":0.2,"premium":0.5822930669790136,"strike":6.894604548284674,"iv":1.7659585086185814,"gamma":0.11688769030196484,"theta":-0.013920547401608328,"vega":0.006749183791849111,"rho":-0.0017789279787242128,"breakevenPct":28.269187712435695},{"delta":0.25,"premium":0.43245450116069206,"strike":7.685266381311538,"iv":0.917030647953131,"gamma":0.13353138588658223,"theta":-0.01164391462095327,"vega":0.007509018543533916,"rho":-0.0021158293276468806,"breakevenPct":17.581683180104033},{"delta":0.3,"premium":0.6190228028337477,"strike":8.006935866954738,"iv":0.934160908104169,"gamma":0.13563930891512832,"theta":-0.012290952611371104,"vega":0.00778569745632798,"rho":-0.002612570104703991,"breakevenPct":16.04644245317058},{"delta":0.35,"premium":0.8055911045068032,"strike":8.328605352597936,"iv":0.9512911682552069,"gamma":0.13774723194367444,"theta":-0.012937990601788936,"vega":0.008062376369122043,"rho":-0.0031093108817611013,"breakevenPct":14.511201726237132},{"delta":0.4,"premium":0.9921594061798589,"strike":8.650274838241137,"iv":0.9684214284062448,"gamma":0.13985515497222054,"theta":-0.01358502859220677,"vega":0.008339055281916108,"rho":-0.003606051658818212,"breakevenPct":12.97596099930368},{"delta":0.45,"premium":1.1787277078529144,"strike":8.971944323884335,"iv":0.9855516885572828,"gamma":0.14196307800076663,"theta":-0.014232066582624603,"vega":0.008615734194710171,"rho":-0.004102792435875322,"breakevenPct":11.440720272370228},{"delta":0.5,"premium":1.3652960095259699,"strike":9.293613809527535,"iv":1.0026819487083207,"gamma":0.14407100102931275,"theta":-0.014879104573042437,"vega":0.008892413107504236,"rho":-0.004599533212932433,"breakevenPct":9.905479545436778},{"delta":0.55,"premium":1.5518643111990256,"strike":9.615283295170734,"iv":1.0198122088593586,"gamma":0.14617892405785887,"theta":-0.015526142563460271,"vega":0.0091690920202983,"rho":-0.005096273989989544,"breakevenPct":8.370238818503326},{"delta":0.6,"premium":1.7384326128720808,"strike":9.936952780813932,"iv":1.0369424690103966,"gamma":0.14828684708640497,"theta":-0.016173180553878102,"vega":0.009445770933092363,"rho":-0.005593014767046653,"breakevenPct":6.834998091569878},{"delta":0.65,"premium":2.0657775768535265,"strike":10.363471971066907,"iv":1.0232458951175407,"gamma":0.1393078842676311,"theta":-0.014860650994575043,"vega":0.008816672694394213,"rho":-0.00619979138884124,"breakevenPct":5.708018247575222},{"delta":0.7,"premium":2.427441229656419,"strike":10.815551537070524,"iv":1.0020343218806511,"gamma":0.12762614828209765,"theta":-0.013070415913200724,"vega":0.007966763110307414,"rho":-0.006833392669303171,"breakevenPct":4.680564688476094},{"delta":0.75,"premium":2.7891048824593128,"strike":11.267631103074141,"iv":0.9808227486437613,"gamma":0.11594441229656419,"theta":-0.0112801808318264,"vega":0.007116853526220615,"rho":-0.007466993949765102,"breakevenPct":3.6531111293769643},{"delta":0.8,"premium":3.1507685352622063,"strike":11.719710669077758,"iv":0.9596111754068716,"gamma":0.10426267631103073,"theta":-0.009489945750452075,"vega":0.006266943942133814,"rho":-0.008100595230227034,"breakevenPct":2.625657570277834},{"delta":0.85,"premium":3.512432188065099,"strike":12.171790235081374,"iv":0.938399602169982,"gamma":0.09258094032549728,"theta":-0.007699710669077757,"vega":0.005417034358047016,"rho":-0.008734196510688965,"breakevenPct":1.5982040111787068},{"delta":0.9,"premium":4.958465182398792,"strike":13.695419376160396,"iv":1.0652828393002935,"gamma":0.06853291273641357,"theta":-0.006391734784558825,"vega":0.004346772115873728,"rho":-0.010226051942107673,"breakevenPct":0.7164296163454197}]}},"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"}}