{"symbol":"SENS","url":"https://intraalpha.com/companies/SENS","capturedAt":"2026-10-22T23:22:58.192Z","state":"ready","quote":{"symbol":"SENS","last_price":7.518,"prev_close":7.97,"regular_close":7.4,"change":-0.452,"change_pct":-5.6713,"regular_change":-0.57,"regular_change_pct":-7.1518,"extended_change":0.118,"extended_change_pct":1.5946,"bid":7.23,"ask":7.56,"bid_size":100,"ask_size":100,"volume":537875,"vwap":7.501988,"open":7.87,"high":8,"low":7.3,"close":7.4,"trade_count":6383,"last_trade_at":"2026-10-22T22:12:00.158624635Z","last_quote_at":"2026-10-22T22:59:56.797681124Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:53.417831705-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SENS","fetched_at":"2026-10-22T23:22:57.692068+00:00","name":"Senseonics Holdings, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Senseonics Holdings, Inc., a medical technology company, develops and markets continuous glucose monitoring (CGM) systems for people with diabetes in the United States, Europe, the Middle East, and Africa. The company is headquartered in Germantown, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":421406000,"ebitda":-106509000,"pe_ratio":null,"peg_ratio":0,"book_value":1.708,"dividend_per_share":null,"dividend_yield":null,"eps":-2.23,"revenue_ttm":48545000,"gross_profit_ttm":26636000,"profit_margin":-2.253,"operating_margin_ttm":-2.485,"return_on_assets_ttm":-0.414,"return_on_equity_ttm":-1.182,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.178,"analyst_target_price":13.67,"analyst_number":0,"beta":1.027,"fifty_two_week_high":10.64,"fifty_two_week_low":4.79,"fifty_day_ma":9.16,"two_hundred_day_ma":7.15,"shares_outstanding":52874000,"forward_pe":21.01,"price_to_sales":8.68,"price_to_book":5.84,"ev_to_revenue":9.2,"ev_to_ebitda":1.758},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:57.692068+00:00"},"optionObservedAt":"2026-10-22T19:55:09.816Z","bars":[{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-15T09:45:00Z","v":150,"vw":8.09},{"c":8.0672,"h":8.0672,"l":8.0672,"n":1,"o":8.0672,"t":"2026-10-15T12:10:00Z","v":299,"vw":8.0672},{"c":8.122,"h":8.122,"l":8.04,"n":9,"o":8.05,"t":"2026-10-15T12:15:00Z","v":2557,"vw":8.10063},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-15T13:10:00Z","v":320,"vw":8.28},{"c":8.03,"h":8.12,"l":8.03,"n":63,"o":8.08,"t":"2026-10-15T13:30:00Z","v":10939,"vw":8.070654},{"c":7.98,"h":8.055,"l":7.9,"n":154,"o":8.03,"t":"2026-10-15T13:35:00Z","v":15117,"vw":7.980148},{"c":8,"h":8,"l":7.92,"n":35,"o":7.95,"t":"2026-10-15T13:40:00Z","v":2510,"vw":7.962899},{"c":8.01,"h":8.015,"l":7.97,"n":26,"o":7.97,"t":"2026-10-15T13:45:00Z","v":2914,"vw":8.000923},{"c":7.95,"h":8.01,"l":7.95,"n":55,"o":8.01,"t":"2026-10-15T13:50:00Z","v":3867,"vw":7.98135},{"c":8.01,"h":8.01,"l":7.92,"n":89,"o":7.945,"t":"2026-10-15T13:55:00Z","v":9691,"vw":7.949488},{"c":8.135,"h":8.14,"l":8.02,"n":97,"o":8.02,"t":"2026-10-15T14:00:00Z","v":9416,"vw":8.086541},{"c":8.145,"h":8.15,"l":8.12,"n":94,"o":8.135,"t":"2026-10-15T14:05:00Z","v":3903,"vw":8.133899},{"c":8.105,"h":8.145,"l":8.095,"n":138,"o":8.145,"t":"2026-10-15T14:10:00Z","v":15110,"vw":8.110757},{"c":8.08,"h":8.1,"l":8.08,"n":113,"o":8.09,"t":"2026-10-15T14:15:00Z","v":24221,"vw":8.081942},{"c":8.04,"h":8.1098,"l":8.03,"n":84,"o":8.1,"t":"2026-10-15T14:20:00Z","v":4609,"vw":8.071351},{"c":8,"h":8.02,"l":8,"n":67,"o":8.02,"t":"2026-10-15T14:25:00Z","v":12334,"vw":8.00137},{"c":8.015,"h":8.02,"l":7.96,"n":94,"o":7.97,"t":"2026-10-15T14:30:00Z","v":4719,"vw":7.990973},{"c":8.03,"h":8.03,"l":7.99,"n":58,"o":8.02,"t":"2026-10-15T14:35:00Z","v":2362,"vw":8.01687},{"c":8.02,"h":8.05,"l":8.02,"n":52,"o":8.03,"t":"2026-10-15T14:40:00Z","v":2287,"vw":8.034275},{"c":7.9802,"h":8.01,"l":7.98,"n":134,"o":8.01,"t":"2026-10-15T14:45:00Z","v":11722,"vw":7.997809},{"c":8.02,"h":8.02,"l":7.995,"n":45,"o":7.995,"t":"2026-10-15T14:50:00Z","v":5031,"vw":8.000414},{"c":8.02,"h":8.04,"l":8.02,"n":105,"o":8.02,"t":"2026-10-15T14:55:00Z","v":5095,"vw":8.031932},{"c":8.035,"h":8.035,"l":8.01,"n":67,"o":8.02,"t":"2026-10-15T15:00:00Z","v":3435,"vw":8.017887},{"c":8.05,"h":8.06,"l":8.03,"n":73,"o":8.035,"t":"2026-10-15T15:05:00Z","v":5680,"vw":8.037922},{"c":8.075,"h":8.075,"l":8.06,"n":52,"o":8.06,"t":"2026-10-15T15:10:00Z","v":2689,"vw":8.068419},{"c":8.07,"h":8.07,"l":8.06,"n":59,"o":8.07,"t":"2026-10-15T15:15:00Z","v":3042,"vw":8.067429},{"c":8.08,"h":8.09,"l":8.05,"n":112,"o":8.05,"t":"2026-10-15T15:20:00Z","v":14509,"vw":8.071069},{"c":8.08,"h":8.08,"l":8.07,"n":38,"o":8.07,"t":"2026-10-15T15:25:00Z","v":1430,"vw":8.076765},{"c":8.085,"h":8.1,"l":8.08,"n":119,"o":8.08,"t":"2026-10-15T15:30:00Z","v":5440,"vw":8.088947},{"c":8.08,"h":8.095,"l":8.055,"n":257,"o":8.085,"t":"2026-10-15T15:35:00Z","v":20358,"vw":8.080862},{"c":8.0372,"h":8.0701,"l":8.03,"n":137,"o":8.07,"t":"2026-10-15T15:40:00Z","v":25823,"vw":8.037578},{"c":8.02,"h":8.03,"l":8.02,"n":24,"o":8.02,"t":"2026-10-15T15:45:00Z","v":1873,"vw":8.020704},{"c":8.09,"h":8.09,"l":8.0295,"n":69,"o":8.0295,"t":"2026-10-15T15:50:00Z","v":4646,"vw":8.056523},{"c":8.07,"h":8.1,"l":8.07,"n":21,"o":8.1,"t":"2026-10-15T15:55:00Z","v":778,"vw":8.08},{"c":8.07,"h":8.085,"l":8.07,"n":36,"o":8.075,"t":"2026-10-15T16:00:00Z","v":2224,"vw":8.077184},{"c":8.04,"h":8.08,"l":8.04,"n":103,"o":8.07,"t":"2026-10-15T16:05:00Z","v":9118,"vw":8.058823},{"c":8.07,"h":8.07,"l":8.04,"n":85,"o":8.045,"t":"2026-10-15T16:10:00Z","v":8859,"vw":8.044282},{"c":8.03,"h":8.06,"l":8.03,"n":61,"o":8.06,"t":"2026-10-15T16:15:00Z","v":8098,"vw":8.040917},{"c":8.045,"h":8.05,"l":8.045,"n":10,"o":8.05,"t":"2026-10-15T16:20:00Z","v":449,"vw":8.048333},{"c":8.05,"h":8.05,"l":8.045,"n":14,"o":8.045,"t":"2026-10-15T16:25:00Z","v":669,"vw":8.046667},{"c":8.065,"h":8.065,"l":8.05,"n":29,"o":8.05,"t":"2026-10-15T16:30:00Z","v":1474,"vw":8.055612},{"c":8.08,"h":8.105,"l":8.06,"n":356,"o":8.07,"t":"2026-10-15T16:35:00Z","v":31414,"vw":8.082605},{"c":8.07,"h":8.08,"l":8.07,"n":26,"o":8.08,"t":"2026-10-15T16:40:00Z","v":3600,"vw":8.074143},{"c":8.095,"h":8.1,"l":8.07,"n":29,"o":8.07,"t":"2026-10-15T16:45:00Z","v":2261,"vw":8.083513},{"c":8.11,"h":8.11,"l":8.095,"n":37,"o":8.095,"t":"2026-10-15T16:50:00Z","v":3973,"vw":8.101016},{"c":8.115,"h":8.115,"l":8.11,"n":24,"o":8.11,"t":"2026-10-15T16:55:00Z","v":930,"vw":8.11125},{"c":8.115,"h":8.12,"l":8.115,"n":30,"o":8.12,"t":"2026-10-15T17:00:00Z","v":1239,"vw":8.1175},{"c":8.1399,"h":8.14,"l":8.12,"n":30,"o":8.12,"t":"2026-10-15T17:05:00Z","v":1813,"vw":8.129638},{"c":8.14,"h":8.15,"l":8.14,"n":72,"o":8.14,"t":"2026-10-15T17:10:00Z","v":4935,"vw":8.140436},{"c":8.1555,"h":8.16,"l":8.13,"n":52,"o":8.13,"t":"2026-10-15T17:15:00Z","v":6016,"vw":8.145324},{"c":8.15,"h":8.1598,"l":8.1413,"n":38,"o":8.1598,"t":"2026-10-15T17:20:00Z","v":5011,"vw":8.149283},{"c":8.14,"h":8.14,"l":8.135,"n":40,"o":8.14,"t":"2026-10-15T17:25:00Z","v":2211,"vw":8.139583},{"c":8.15,"h":8.15,"l":8.14,"n":19,"o":8.14,"t":"2026-10-15T17:30:00Z","v":972,"vw":8.148252},{"c":8.16,"h":8.17,"l":8.155,"n":44,"o":8.155,"t":"2026-10-15T17:35:00Z","v":3260,"vw":8.163333},{"c":8.155,"h":8.155,"l":8.1502,"n":15,"o":8.1502,"t":"2026-10-15T17:40:00Z","v":3213,"vw":8.153587},{"c":8.16,"h":8.16,"l":8.155,"n":19,"o":8.155,"t":"2026-10-15T17:45:00Z","v":1086,"vw":8.158295},{"c":8.18,"h":8.19,"l":8.17,"n":54,"o":8.17,"t":"2026-10-15T17:50:00Z","v":2337,"vw":8.178182},{"c":8.2,"h":8.2,"l":8.1752,"n":32,"o":8.18,"t":"2026-10-15T17:55:00Z","v":3191,"vw":8.185734},{"c":8.15,"h":8.18,"l":8.15,"n":119,"o":8.18,"t":"2026-10-15T18:00:00Z","v":5388,"vw":8.169309},{"c":8.14,"h":8.16,"l":8.14,"n":75,"o":8.16,"t":"2026-10-15T18:05:00Z","v":3524,"vw":8.151905},{"c":8.14,"h":8.145,"l":8.14,"n":33,"o":8.14,"t":"2026-10-15T18:10:00Z","v":1376,"vw":8.141},{"c":8.145,"h":8.16,"l":8.14,"n":95,"o":8.15,"t":"2026-10-15T18:15:00Z","v":5278,"vw":8.152259},{"c":8.135,"h":8.135,"l":8.13,"n":28,"o":8.13,"t":"2026-10-15T18:20:00Z","v":1197,"vw":8.131064},{"c":8.16,"h":8.1696,"l":8.13,"n":81,"o":8.14,"t":"2026-10-15T18:25:00Z","v":15139,"vw":8.161577},{"c":8.16,"h":8.18,"l":8.16,"n":29,"o":8.17,"t":"2026-10-15T18:30:00Z","v":2163,"vw":8.169262},{"c":8.16,"h":8.17,"l":8.16,"n":43,"o":8.17,"t":"2026-10-15T18:35:00Z","v":2320,"vw":8.161667},{"c":8.15,"h":8.17,"l":8.15,"n":54,"o":8.17,"t":"2026-10-15T18:40:00Z","v":5107,"vw":8.15995},{"c":8.16,"h":8.165,"l":8.15,"n":53,"o":8.15,"t":"2026-10-15T18:45:00Z","v":3567,"vw":8.161172},{"c":8.16,"h":8.16,"l":8.1523,"n":21,"o":8.16,"t":"2026-10-15T18:50:00Z","v":1243,"vw":8.15877},{"c":8.15,"h":8.16,"l":8.14,"n":59,"o":8.16,"t":"2026-10-15T18:55:00Z","v":2842,"vw":8.15},{"c":8.135,"h":8.145,"l":8.135,"n":110,"o":8.145,"t":"2026-10-15T19:00:00Z","v":5652,"vw":8.140806},{"c":8.17,"h":8.17,"l":8.14,"n":61,"o":8.14,"t":"2026-10-15T19:05:00Z","v":3159,"vw":8.156333},{"c":8.19,"h":8.195,"l":8.18,"n":69,"o":8.18,"t":"2026-10-15T19:10:00Z","v":4791,"vw":8.188586},{"c":8.195,"h":8.2,"l":8.19,"n":37,"o":8.19,"t":"2026-10-15T19:15:00Z","v":1685,"vw":8.191744},{"c":8.19,"h":8.22,"l":8.19,"n":193,"o":8.195,"t":"2026-10-15T19:20:00Z","v":38762,"vw":8.201903},{"c":8.2,"h":8.2,"l":8.185,"n":51,"o":8.185,"t":"2026-10-15T19:25:00Z","v":4319,"vw":8.19585},{"c":8.17,"h":8.2,"l":8.17,"n":180,"o":8.19,"t":"2026-10-15T19:30:00Z","v":13541,"vw":8.185164},{"c":8.19,"h":8.2,"l":8.17,"n":130,"o":8.17,"t":"2026-10-15T19:35:00Z","v":11220,"vw":8.188382},{"c":8.255,"h":8.2634,"l":8.18,"n":372,"o":8.19,"t":"2026-10-15T19:40:00Z","v":40242,"vw":8.198359},{"c":8.235,"h":8.265,"l":8.235,"n":126,"o":8.265,"t":"2026-10-15T19:45:00Z","v":9808,"vw":8.252545},{"c":8.24,"h":8.27,"l":8.2321,"n":158,"o":8.2321,"t":"2026-10-15T19:50:00Z","v":13810,"vw":8.25128},{"c":8.22,"h":8.265,"l":8.22,"n":714,"o":8.25,"t":"2026-10-15T19:55:00Z","v":47167,"vw":8.238455},{"c":8.23,"h":8.23,"l":8.23,"n":17,"o":8.23,"t":"2026-10-15T20:00:00Z","v":74189,"vw":8.23},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-15T22:05:00Z","v":130,"vw":8.39},{"c":8.171,"h":8.171,"l":8.171,"n":1,"o":8.171,"t":"2026-10-16T12:35:00Z","v":1000,"vw":8.171},{"c":8.135,"h":8.23,"l":8.135,"n":44,"o":8.23,"t":"2026-10-16T13:30:00Z","v":11086,"vw":8.21777},{"c":8.2095,"h":8.2095,"l":8.17,"n":12,"o":8.175,"t":"2026-10-16T13:35:00Z","v":1497,"vw":8.178536},{"c":8.23,"h":8.23,"l":8.18,"n":35,"o":8.185,"t":"2026-10-16T13:40:00Z","v":2340,"vw":8.211333},{"c":8.09,"h":8.21,"l":8.06,"n":87,"o":8.21,"t":"2026-10-16T13:45:00Z","v":30026,"vw":8.104109},{"c":8.12,"h":8.12,"l":8.075,"n":25,"o":8.075,"t":"2026-10-16T13:50:00Z","v":1422,"vw":8.084},{"c":8.11,"h":8.155,"l":8.11,"n":30,"o":8.155,"t":"2026-10-16T13:55:00Z","v":2015,"vw":8.143237},{"c":8.09,"h":8.09,"l":8.09,"n":4,"o":8.09,"t":"2026-10-16T14:00:00Z","v":139,"vw":8.09},{"c":8.15,"h":8.15,"l":8.1,"n":76,"o":8.1,"t":"2026-10-16T14:05:00Z","v":1556,"vw":8.119332},{"c":8.15,"h":8.15,"l":8.08,"n":167,"o":8.1,"t":"2026-10-16T14:10:00Z","v":3546,"vw":8.099213},{"c":8.14,"h":8.15,"l":8.14,"n":20,"o":8.14,"t":"2026-10-16T14:15:00Z","v":711,"vw":8.143333},{"c":8.17,"h":8.17,"l":8.145,"n":24,"o":8.145,"t":"2026-10-16T14:20:00Z","v":740,"vw":8.1575},{"c":8.13,"h":8.1867,"l":8.13,"n":35,"o":8.17,"t":"2026-10-16T14:25:00Z","v":1599,"vw":8.154358},{"c":8.17,"h":8.17,"l":8.17,"n":12,"o":8.17,"t":"2026-10-16T14:30:00Z","v":698,"vw":8.17},{"c":8.155,"h":8.155,"l":8.155,"n":19,"o":8.155,"t":"2026-10-16T14:35:00Z","v":985,"vw":8.155},{"c":8.16,"h":8.17,"l":8.16,"n":26,"o":8.17,"t":"2026-10-16T14:45:00Z","v":2822,"vw":8.169252},{"c":8.16,"h":8.19,"l":8.16,"n":62,"o":8.18,"t":"2026-10-16T14:50:00Z","v":2807,"vw":8.170129},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-16T14:55:00Z","v":1157,"vw":8.16},{"c":8.141,"h":8.141,"l":8.141,"n":11,"o":8.141,"t":"2026-10-16T15:00:00Z","v":1237,"vw":8.141},{"c":8.17,"h":8.17,"l":8.13,"n":75,"o":8.14,"t":"2026-10-16T15:05:00Z","v":4846,"vw":8.158187},{"c":8.155,"h":8.18,"l":8.145,"n":135,"o":8.1795,"t":"2026-10-16T15:10:00Z","v":16099,"vw":8.159131},{"c":8.14,"h":8.15,"l":8.11,"n":111,"o":8.15,"t":"2026-10-16T15:20:00Z","v":6033,"vw":8.122769},{"c":8.155,"h":8.155,"l":8.11,"n":85,"o":8.13,"t":"2026-10-16T15:25:00Z","v":8414,"vw":8.140562},{"c":8.18,"h":8.18,"l":8.1601,"n":19,"o":8.17,"t":"2026-10-16T15:30:00Z","v":1314,"vw":8.171063},{"c":8.17,"h":8.19,"l":8.17,"n":71,"o":8.18,"t":"2026-10-16T15:35:00Z","v":5164,"vw":8.176237},{"c":8.17,"h":8.17,"l":8.165,"n":12,"o":8.165,"t":"2026-10-16T15:40:00Z","v":413,"vw":8.167778},{"c":8.21,"h":8.215,"l":8.17,"n":71,"o":8.17,"t":"2026-10-16T15:45:00Z","v":3791,"vw":8.195285},{"c":8.18,"h":8.21,"l":8.18,"n":73,"o":8.2,"t":"2026-10-16T15:50:00Z","v":3886,"vw":8.194793},{"c":8.16,"h":8.17,"l":8.16,"n":70,"o":8.17,"t":"2026-10-16T15:55:00Z","v":3883,"vw":8.163694},{"c":8.145,"h":8.15,"l":8.145,"n":20,"o":8.15,"t":"2026-10-16T16:00:00Z","v":558,"vw":8.1475},{"c":8.07,"h":8.13,"l":8.05,"n":67,"o":8.13,"t":"2026-10-16T16:05:00Z","v":4214,"vw":8.100321},{"c":8.085,"h":8.09,"l":8.07,"n":68,"o":8.07,"t":"2026-10-16T16:10:00Z","v":4278,"vw":8.081611},{"c":8.04,"h":8.09,"l":8.04,"n":98,"o":8.09,"t":"2026-10-16T16:15:00Z","v":4272,"vw":8.071081},{"c":8.04,"h":8.04,"l":8.0201,"n":25,"o":8.04,"t":"2026-10-16T16:20:00Z","v":1821,"vw":8.030468},{"c":8.02,"h":8.04,"l":8.02,"n":42,"o":8.04,"t":"2026-10-16T16:25:00Z","v":2636,"vw":8.029309},{"c":8.035,"h":8.035,"l":8.02,"n":52,"o":8.02,"t":"2026-10-16T16:30:00Z","v":2882,"vw":8.03},{"c":8.04,"h":8.045,"l":8.035,"n":73,"o":8.035,"t":"2026-10-16T16:35:00Z","v":4455,"vw":8.0391},{"c":8.04,"h":8.04,"l":8.04,"n":9,"o":8.04,"t":"2026-10-16T16:40:00Z","v":414,"vw":8.04},{"c":8.03,"h":8.04,"l":8.03,"n":17,"o":8.04,"t":"2026-10-16T16:45:00Z","v":659,"vw":8.037778},{"c":8.09,"h":8.09,"l":8.03,"n":59,"o":8.03,"t":"2026-10-16T16:50:00Z","v":3166,"vw":8.055208},{"c":8.07,"h":8.09,"l":8.07,"n":11,"o":8.09,"t":"2026-10-16T16:55:00Z","v":499,"vw":8.078571},{"c":8.08,"h":8.09,"l":8.075,"n":48,"o":8.09,"t":"2026-10-16T17:00:00Z","v":2362,"vw":8.080764},{"c":8.06,"h":8.08,"l":8.06,"n":61,"o":8.07,"t":"2026-10-16T17:05:00Z","v":7830,"vw":8.068575},{"c":8.04,"h":8.07,"l":8.04,"n":54,"o":8.07,"t":"2026-10-16T17:10:00Z","v":3244,"vw":8.057826},{"c":8.05,"h":8.05,"l":8.04,"n":37,"o":8.045,"t":"2026-10-16T17:15:00Z","v":1165,"vw":8.043039},{"c":8.01,"h":8.03,"l":7.9963,"n":125,"o":8.03,"t":"2026-10-16T17:20:00Z","v":7243,"vw":8.016928},{"c":8.01,"h":8.01,"l":8,"n":32,"o":8.01,"t":"2026-10-16T17:25:00Z","v":1113,"vw":8.008684},{"c":8.04,"h":8.04,"l":7.99,"n":127,"o":8,"t":"2026-10-16T17:30:00Z","v":12828,"vw":8.025134},{"c":8.03,"h":8.06,"l":8.03,"n":59,"o":8.05,"t":"2026-10-16T17:35:00Z","v":4126,"vw":8.045748},{"c":8.035,"h":8.06,"l":8.035,"n":72,"o":8.05,"t":"2026-10-16T17:40:00Z","v":3207,"vw":8.047191},{"c":8.02,"h":8.035,"l":8.02,"n":33,"o":8.035,"t":"2026-10-16T17:45:00Z","v":1706,"vw":8.025833},{"c":7.99,"h":8.01,"l":7.99,"n":61,"o":8.01,"t":"2026-10-16T17:50:00Z","v":2293,"vw":8},{"c":7.99,"h":7.99,"l":7.98,"n":22,"o":7.98,"t":"2026-10-16T17:55:00Z","v":636,"vw":7.982336},{"c":7.96,"h":7.98,"l":7.96,"n":20,"o":7.98,"t":"2026-10-16T18:00:00Z","v":786,"vw":7.97},{"c":7.99,"h":7.99,"l":7.96,"n":61,"o":7.96,"t":"2026-10-16T18:05:00Z","v":2277,"vw":7.969599},{"c":7.99,"h":8,"l":7.99,"n":45,"o":7.99,"t":"2026-10-16T18:10:00Z","v":1708,"vw":7.991111},{"c":7.99,"h":8.01,"l":7.99,"n":120,"o":7.99,"t":"2026-10-16T18:15:00Z","v":6783,"vw":8.002418},{"c":7.98,"h":7.98,"l":7.98,"n":6,"o":7.98,"t":"2026-10-16T18:20:00Z","v":171,"vw":7.98},{"c":7.955,"h":7.98,"l":7.95,"n":91,"o":7.98,"t":"2026-10-16T18:25:00Z","v":5164,"vw":7.962214},{"c":7.96,"h":7.97,"l":7.95,"n":52,"o":7.95,"t":"2026-10-16T18:30:00Z","v":3201,"vw":7.955735},{"c":7.975,"h":7.975,"l":7.96,"n":29,"o":7.96,"t":"2026-10-16T18:35:00Z","v":1119,"vw":7.965},{"c":7.955,"h":7.98,"l":7.955,"n":73,"o":7.98,"t":"2026-10-16T18:40:00Z","v":3791,"vw":7.971369},{"c":7.94,"h":7.955,"l":7.94,"n":33,"o":7.94,"t":"2026-10-16T18:45:00Z","v":1716,"vw":7.946486},{"c":7.92,"h":7.945,"l":7.92,"n":58,"o":7.94,"t":"2026-10-16T18:50:00Z","v":2526,"vw":7.932841},{"c":7.93,"h":7.93,"l":7.89,"n":121,"o":7.92,"t":"2026-10-16T18:55:00Z","v":18378,"vw":7.904593},{"c":7.98,"h":8.01,"l":7.93,"n":131,"o":7.93,"t":"2026-10-16T19:00:00Z","v":7171,"vw":7.969749},{"c":7.97,"h":7.98,"l":7.96,"n":112,"o":7.97,"t":"2026-10-16T19:05:00Z","v":9836,"vw":7.971224},{"c":8.0298,"h":8.03,"l":7.97,"n":127,"o":7.97,"t":"2026-10-16T19:10:00Z","v":6177,"vw":7.997998},{"c":8.02,"h":8.035,"l":8.02,"n":51,"o":8.035,"t":"2026-10-16T19:15:00Z","v":3153,"vw":8.022262},{"c":8.02,"h":8.02,"l":8,"n":117,"o":8.02,"t":"2026-10-16T19:20:00Z","v":5597,"vw":8.011722},{"c":8.03,"h":8.04,"l":8.03,"n":59,"o":8.03,"t":"2026-10-16T19:25:00Z","v":2351,"vw":8.030813},{"c":8.03,"h":8.06,"l":8.01,"n":161,"o":8.02,"t":"2026-10-16T19:30:00Z","v":12211,"vw":8.027801},{"c":8.01,"h":8.01,"l":8.01,"n":35,"o":8.01,"t":"2026-10-16T19:35:00Z","v":823,"vw":8.01},{"c":7.98,"h":8.01,"l":7.98,"n":119,"o":8.01,"t":"2026-10-16T19:40:00Z","v":6416,"vw":7.987793},{"c":7.96,"h":7.995,"l":7.94,"n":260,"o":7.97,"t":"2026-10-16T19:45:00Z","v":20034,"vw":7.9601},{"c":7.875,"h":7.95,"l":7.86,"n":351,"o":7.95,"t":"2026-10-16T19:50:00Z","v":26920,"vw":7.89087},{"c":7.76,"h":7.87,"l":7.75,"n":1397,"o":7.87,"t":"2026-10-16T19:55:00Z","v":143298,"vw":7.789147},{"c":7.77,"h":7.78,"l":7.77,"n":13,"o":7.77,"t":"2026-10-16T20:00:00Z","v":99116,"vw":7.770012},{"c":7.8,"h":7.8,"l":7.8,"n":3,"o":7.8,"t":"2026-10-16T21:50:00Z","v":210,"vw":7.8},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-16T22:30:00Z","v":300,"vw":7.75},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-19T10:00:00Z","v":15000,"vw":8},{"c":7.77,"h":8.2,"l":7.77,"n":27,"o":8.11,"t":"2026-10-19T12:25:00Z","v":527,"vw":8.03378},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-19T12:50:00Z","v":100,"vw":7.75},{"c":7.79,"h":7.9,"l":7.76,"n":49,"o":7.82,"t":"2026-10-19T13:30:00Z","v":6103,"vw":7.834135},{"c":7.79,"h":7.9024,"l":7.79,"n":61,"o":7.81,"t":"2026-10-19T13:35:00Z","v":6355,"vw":7.814281},{"c":7.79,"h":7.83,"l":7.77,"n":36,"o":7.79,"t":"2026-10-19T13:40:00Z","v":1501,"vw":7.792727},{"c":7.85,"h":7.9,"l":7.76,"n":135,"o":7.77,"t":"2026-10-19T13:45:00Z","v":21004,"vw":7.847099},{"c":7.825,"h":7.85,"l":7.825,"n":10,"o":7.85,"t":"2026-10-19T13:50:00Z","v":790,"vw":7.833333},{"c":7.835,"h":7.85,"l":7.835,"n":11,"o":7.85,"t":"2026-10-19T13:55:00Z","v":5711,"vw":7.836479},{"c":7.82,"h":7.8699,"l":7.81,"n":44,"o":7.81,"t":"2026-10-19T14:00:00Z","v":8109,"vw":7.858949},{"c":7.85,"h":7.85,"l":7.84,"n":18,"o":7.84,"t":"2026-10-19T14:05:00Z","v":1575,"vw":7.841683},{"c":7.85,"h":7.8647,"l":7.82,"n":70,"o":7.82,"t":"2026-10-19T14:10:00Z","v":6284,"vw":7.844473},{"c":7.885,"h":7.885,"l":7.86,"n":29,"o":7.86,"t":"2026-10-19T14:15:00Z","v":1331,"vw":7.867762},{"c":7.875,"h":7.885,"l":7.845,"n":116,"o":7.885,"t":"2026-10-19T14:20:00Z","v":7510,"vw":7.865522},{"c":7.93,"h":7.93,"l":7.865,"n":75,"o":7.87,"t":"2026-10-19T14:25:00Z","v":11734,"vw":7.891684},{"c":7.9,"h":7.95,"l":7.9,"n":52,"o":7.93,"t":"2026-10-19T14:30:00Z","v":5552,"vw":7.921778},{"c":7.9,"h":7.93,"l":7.9,"n":81,"o":7.91,"t":"2026-10-19T14:35:00Z","v":5190,"vw":7.918196},{"c":7.87,"h":7.895,"l":7.87,"n":50,"o":7.895,"t":"2026-10-19T14:40:00Z","v":2263,"vw":7.8825},{"c":7.91,"h":7.92,"l":7.89,"n":37,"o":7.89,"t":"2026-10-19T14:45:00Z","v":1551,"vw":7.902867},{"c":7.8831,"h":7.895,"l":7.8831,"n":13,"o":7.895,"t":"2026-10-19T14:50:00Z","v":708,"vw":7.886848},{"c":7.91,"h":7.91,"l":7.875,"n":69,"o":7.89,"t":"2026-10-19T14:55:00Z","v":4545,"vw":7.886236},{"c":7.9,"h":7.9,"l":7.8801,"n":70,"o":7.89,"t":"2026-10-19T15:00:00Z","v":4689,"vw":7.893765},{"c":7.89,"h":7.915,"l":7.89,"n":83,"o":7.905,"t":"2026-10-19T15:05:00Z","v":4027,"vw":7.9066},{"c":7.905,"h":7.905,"l":7.905,"n":9,"o":7.905,"t":"2026-10-19T15:10:00Z","v":476,"vw":7.905},{"c":7.89,"h":7.9159,"l":7.87,"n":42,"o":7.905,"t":"2026-10-19T15:15:00Z","v":2608,"vw":7.894748},{"c":7.88,"h":7.88,"l":7.88,"n":8,"o":7.88,"t":"2026-10-19T15:20:00Z","v":550,"vw":7.88},{"c":7.87,"h":7.87,"l":7.86,"n":47,"o":7.87,"t":"2026-10-19T15:25:00Z","v":4071,"vw":7.864572},{"c":7.875,"h":7.89,"l":7.875,"n":56,"o":7.88,"t":"2026-10-19T15:30:00Z","v":2849,"vw":7.883259},{"c":7.9,"h":7.9,"l":7.89,"n":61,"o":7.89,"t":"2026-10-19T15:35:00Z","v":2561,"vw":7.895},{"c":7.9,"h":7.905,"l":7.89,"n":19,"o":7.905,"t":"2026-10-19T15:40:00Z","v":874,"vw":7.895295},{"c":7.8909,"h":7.8996,"l":7.8909,"n":40,"o":7.895,"t":"2026-10-19T15:45:00Z","v":2444,"vw":7.896626},{"c":7.89,"h":7.893,"l":7.87,"n":118,"o":7.893,"t":"2026-10-19T15:50:00Z","v":7646,"vw":7.877246},{"c":7.885,"h":7.91,"l":7.885,"n":56,"o":7.89,"t":"2026-10-19T15:55:00Z","v":1528,"vw":7.894989},{"c":7.905,"h":7.92,"l":7.89,"n":39,"o":7.92,"t":"2026-10-19T16:00:00Z","v":2821,"vw":7.895783},{"c":7.905,"h":7.905,"l":7.905,"n":6,"o":7.905,"t":"2026-10-19T16:05:00Z","v":147,"vw":7.905},{"c":7.915,"h":7.915,"l":7.895,"n":70,"o":7.895,"t":"2026-10-19T16:10:00Z","v":4556,"vw":7.908611},{"c":7.92,"h":7.93,"l":7.915,"n":86,"o":7.915,"t":"2026-10-19T16:15:00Z","v":3743,"vw":7.921334},{"c":7.9,"h":7.91,"l":7.9,"n":59,"o":7.91,"t":"2026-10-19T16:20:00Z","v":2435,"vw":7.903958},{"c":7.9,"h":7.9095,"l":7.89,"n":38,"o":7.8901,"t":"2026-10-19T16:25:00Z","v":5621,"vw":7.898285},{"c":7.875,"h":7.89,"l":7.87,"n":67,"o":7.89,"t":"2026-10-19T16:30:00Z","v":3772,"vw":7.886728},{"c":7.89,"h":7.89,"l":7.88,"n":50,"o":7.88,"t":"2026-10-19T16:35:00Z","v":2314,"vw":7.881437},{"c":7.89,"h":7.89,"l":7.89,"n":8,"o":7.89,"t":"2026-10-19T16:40:00Z","v":415,"vw":7.89},{"c":7.87,"h":7.88,"l":7.87,"n":31,"o":7.88,"t":"2026-10-19T16:45:00Z","v":2377,"vw":7.872116},{"c":7.87,"h":7.87,"l":7.87,"n":19,"o":7.87,"t":"2026-10-19T16:50:00Z","v":689,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":21,"o":7.87,"t":"2026-10-19T16:55:00Z","v":2127,"vw":7.87},{"c":7.87,"h":7.88,"l":7.87,"n":50,"o":7.87,"t":"2026-10-19T17:00:00Z","v":2460,"vw":7.871183},{"c":7.85,"h":7.87,"l":7.85,"n":44,"o":7.8601,"t":"2026-10-19T17:05:00Z","v":2426,"vw":7.859521},{"c":7.875,"h":7.88,"l":7.86,"n":75,"o":7.87,"t":"2026-10-19T17:10:00Z","v":4034,"vw":7.872858},{"c":7.89,"h":7.89,"l":7.8713,"n":29,"o":7.8713,"t":"2026-10-19T17:15:00Z","v":1405,"vw":7.878383},{"c":7.89,"h":7.89,"l":7.88,"n":55,"o":7.88,"t":"2026-10-19T17:20:00Z","v":2909,"vw":7.883428},{"c":7.905,"h":7.92,"l":7.905,"n":30,"o":7.92,"t":"2026-10-19T17:25:00Z","v":1509,"vw":7.909545},{"c":7.91,"h":7.91,"l":7.91,"n":21,"o":7.91,"t":"2026-10-19T17:30:00Z","v":1871,"vw":7.91},{"c":7.88,"h":7.91,"l":7.88,"n":26,"o":7.91,"t":"2026-10-19T17:35:00Z","v":1084,"vw":7.898889},{"c":7.88,"h":7.91,"l":7.88,"n":43,"o":7.9,"t":"2026-10-19T17:40:00Z","v":2004,"vw":7.897111},{"c":7.87,"h":7.885,"l":7.865,"n":86,"o":7.88,"t":"2026-10-19T17:45:00Z","v":6835,"vw":7.870324},{"c":7.865,"h":7.87,"l":7.865,"n":20,"o":7.865,"t":"2026-10-19T17:50:00Z","v":973,"vw":7.8675},{"c":7.88,"h":7.88,"l":7.87,"n":41,"o":7.87,"t":"2026-10-19T17:55:00Z","v":1794,"vw":7.875641},{"c":7.86,"h":7.89,"l":7.86,"n":48,"o":7.89,"t":"2026-10-19T18:00:00Z","v":1825,"vw":7.876538},{"c":7.875,"h":7.875,"l":7.86,"n":44,"o":7.86,"t":"2026-10-19T18:05:00Z","v":2185,"vw":7.872143},{"c":7.9,"h":7.9,"l":7.87,"n":72,"o":7.87,"t":"2026-10-19T18:10:00Z","v":3764,"vw":7.889462},{"c":7.91,"h":7.91,"l":7.91,"n":27,"o":7.91,"t":"2026-10-19T18:15:00Z","v":627,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":21,"o":7.91,"t":"2026-10-19T18:20:00Z","v":1550,"vw":7.91},{"c":7.89,"h":7.91,"l":7.88,"n":61,"o":7.91,"t":"2026-10-19T18:25:00Z","v":2480,"vw":7.896281},{"c":7.91,"h":7.91,"l":7.9,"n":75,"o":7.9,"t":"2026-10-19T18:30:00Z","v":4236,"vw":7.907402},{"c":7.905,"h":7.91,"l":7.9,"n":53,"o":7.905,"t":"2026-10-19T18:35:00Z","v":3288,"vw":7.905714},{"c":7.91,"h":7.92,"l":7.905,"n":43,"o":7.905,"t":"2026-10-19T18:40:00Z","v":2574,"vw":7.911473},{"c":7.935,"h":7.94,"l":7.92,"n":69,"o":7.92,"t":"2026-10-19T18:45:00Z","v":3080,"vw":7.932746},{"c":7.94,"h":7.94,"l":7.94,"n":69,"o":7.94,"t":"2026-10-19T18:50:00Z","v":3164,"vw":7.94},{"c":7.94,"h":7.95,"l":7.94,"n":22,"o":7.94,"t":"2026-10-19T18:55:00Z","v":773,"vw":7.943289},{"c":7.98,"h":7.98,"l":7.94,"n":142,"o":7.95,"t":"2026-10-19T19:00:00Z","v":10514,"vw":7.952742},{"c":7.94,"h":7.97,"l":7.94,"n":69,"o":7.97,"t":"2026-10-19T19:05:00Z","v":3924,"vw":7.95141},{"c":7.94,"h":7.95,"l":7.935,"n":12,"o":7.935,"t":"2026-10-19T19:10:00Z","v":670,"vw":7.941667},{"c":7.97,"h":7.98,"l":7.96,"n":39,"o":7.96,"t":"2026-10-19T19:15:00Z","v":1514,"vw":7.97},{"c":7.965,"h":7.97,"l":7.96,"n":36,"o":7.96,"t":"2026-10-19T19:20:00Z","v":1740,"vw":7.96125},{"c":7.96,"h":7.97,"l":7.96,"n":68,"o":7.965,"t":"2026-10-19T19:25:00Z","v":4740,"vw":7.961871},{"c":7.965,"h":7.97,"l":7.95,"n":165,"o":7.97,"t":"2026-10-19T19:30:00Z","v":9082,"vw":7.96401},{"c":7.98,"h":7.98,"l":7.9502,"n":29,"o":7.965,"t":"2026-10-19T19:35:00Z","v":2582,"vw":7.961024},{"c":7.975,"h":7.99,"l":7.97,"n":79,"o":7.975,"t":"2026-10-19T19:40:00Z","v":3959,"vw":7.982708},{"c":8.04,"h":8.04,"l":7.965,"n":284,"o":7.97,"t":"2026-10-19T19:45:00Z","v":25250,"vw":8.016061},{"c":8,"h":8.03,"l":8,"n":164,"o":8.03,"t":"2026-10-19T19:50:00Z","v":11334,"vw":8.022372},{"c":8.02,"h":8.04,"l":7.99,"n":648,"o":8,"t":"2026-10-19T19:55:00Z","v":41549,"vw":8.020755},{"c":8.015,"h":8.015,"l":8.015,"n":19,"o":8.015,"t":"2026-10-19T20:00:00Z","v":47635,"vw":8.015},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-20T12:05:00Z","v":135,"vw":7.86},{"c":8,"h":8.03,"l":8,"n":31,"o":8.02,"t":"2026-10-20T13:30:00Z","v":6543,"vw":8.01862},{"c":7.94,"h":7.96,"l":7.92,"n":9,"o":7.93,"t":"2026-10-20T13:35:00Z","v":633,"vw":7.941967},{"c":8.03,"h":8.03,"l":8.03,"n":4,"o":8.03,"t":"2026-10-20T13:40:00Z","v":401,"vw":8.03},{"c":8.06,"h":8.1,"l":7.95,"n":89,"o":7.95,"t":"2026-10-20T13:45:00Z","v":13699,"vw":8.047423},{"c":8.095,"h":8.095,"l":8.095,"n":6,"o":8.095,"t":"2026-10-20T13:50:00Z","v":221,"vw":8.095},{"c":8.155,"h":8.17,"l":8.035,"n":47,"o":8.085,"t":"2026-10-20T13:55:00Z","v":2671,"vw":8.102743},{"c":8.1,"h":8.15,"l":8.1,"n":33,"o":8.13,"t":"2026-10-20T14:00:00Z","v":1486,"vw":8.124259},{"c":8.15,"h":8.16,"l":8.14,"n":47,"o":8.14,"t":"2026-10-20T14:05:00Z","v":3120,"vw":8.155209},{"c":8.16,"h":8.16,"l":8.14,"n":25,"o":8.16,"t":"2026-10-20T14:10:00Z","v":1675,"vw":8.152738},{"c":8.2,"h":8.2,"l":8.16,"n":29,"o":8.16,"t":"2026-10-20T14:15:00Z","v":1614,"vw":8.186},{"c":8.205,"h":8.205,"l":8.19,"n":28,"o":8.2,"t":"2026-10-20T14:20:00Z","v":2098,"vw":8.196286},{"c":8.23,"h":8.24,"l":8.18,"n":75,"o":8.2,"t":"2026-10-20T14:25:00Z","v":5980,"vw":8.20675},{"c":8.25,"h":8.25,"l":8.25,"n":26,"o":8.25,"t":"2026-10-20T14:30:00Z","v":1839,"vw":8.25},{"c":8.305,"h":8.4,"l":8.26,"n":155,"o":8.2699,"t":"2026-10-20T14:35:00Z","v":26794,"vw":8.378902},{"c":8.3,"h":8.35,"l":8.3,"n":69,"o":8.33,"t":"2026-10-20T14:40:00Z","v":9794,"vw":8.32128},{"c":8.315,"h":8.32,"l":8.315,"n":22,"o":8.315,"t":"2026-10-20T14:45:00Z","v":1046,"vw":8.315714},{"c":8.33,"h":8.33,"l":8.29,"n":34,"o":8.315,"t":"2026-10-20T14:50:00Z","v":1510,"vw":8.310556},{"c":8.3276,"h":8.36,"l":8.32,"n":42,"o":8.32,"t":"2026-10-20T14:55:00Z","v":2943,"vw":8.354263},{"c":8.3271,"h":8.35,"l":8.3271,"n":25,"o":8.33,"t":"2026-10-20T15:00:00Z","v":1132,"vw":8.334638},{"c":8.32,"h":8.3293,"l":8.32,"n":10,"o":8.3293,"t":"2026-10-20T15:05:00Z","v":1346,"vw":8.323016},{"c":8.28,"h":8.31,"l":8.26,"n":164,"o":8.3,"t":"2026-10-20T15:10:00Z","v":12938,"vw":8.275886},{"c":8.29,"h":8.31,"l":8.27,"n":55,"o":8.27,"t":"2026-10-20T15:15:00Z","v":3363,"vw":8.284109},{"c":8.275,"h":8.29,"l":8.2508,"n":45,"o":8.29,"t":"2026-10-20T15:20:00Z","v":2790,"vw":8.263952},{"c":8.26,"h":8.275,"l":8.26,"n":38,"o":8.275,"t":"2026-10-20T15:25:00Z","v":1576,"vw":8.264691},{"c":8.265,"h":8.27,"l":8.245,"n":55,"o":8.25,"t":"2026-10-20T15:30:00Z","v":2532,"vw":8.259388},{"c":8.29,"h":8.29,"l":8.29,"n":19,"o":8.29,"t":"2026-10-20T15:35:00Z","v":725,"vw":8.29},{"c":8.26,"h":8.285,"l":8.26,"n":21,"o":8.28,"t":"2026-10-20T15:40:00Z","v":1538,"vw":8.275885},{"c":8.27,"h":8.27,"l":8.26,"n":47,"o":8.27,"t":"2026-10-20T15:45:00Z","v":1900,"vw":8.262344},{"c":8.27,"h":8.27,"l":8.27,"n":14,"o":8.27,"t":"2026-10-20T15:50:00Z","v":234,"vw":8.27},{"c":8.25,"h":8.26,"l":8.23,"n":48,"o":8.26,"t":"2026-10-20T15:55:00Z","v":2190,"vw":8.252665},{"c":8.22,"h":8.25,"l":8.22,"n":43,"o":8.25,"t":"2026-10-20T16:00:00Z","v":2219,"vw":8.233344},{"c":8.22,"h":8.22,"l":8.2197,"n":15,"o":8.2197,"t":"2026-10-20T16:05:00Z","v":309,"vw":8.21985},{"c":8.18,"h":8.2229,"l":8.18,"n":39,"o":8.2229,"t":"2026-10-20T16:10:00Z","v":2500,"vw":8.204546},{"c":8.165,"h":8.185,"l":8.165,"n":35,"o":8.185,"t":"2026-10-20T16:15:00Z","v":1360,"vw":8.177178},{"c":8.175,"h":8.19,"l":8.15,"n":35,"o":8.15,"t":"2026-10-20T16:20:00Z","v":1299,"vw":8.175168},{"c":8.2,"h":8.2,"l":8.19,"n":52,"o":8.19,"t":"2026-10-20T16:25:00Z","v":2379,"vw":8.194386},{"c":8.24,"h":8.24,"l":8.22,"n":42,"o":8.22,"t":"2026-10-20T16:30:00Z","v":1339,"vw":8.224464},{"c":8.215,"h":8.22,"l":8.215,"n":21,"o":8.22,"t":"2026-10-20T16:40:00Z","v":969,"vw":8.21918},{"c":8.22,"h":8.22,"l":8.22,"n":29,"o":8.22,"t":"2026-10-20T16:45:00Z","v":746,"vw":8.22},{"c":8.21,"h":8.21,"l":8.21,"n":18,"o":8.21,"t":"2026-10-20T16:50:00Z","v":528,"vw":8.21},{"c":8.22,"h":8.22,"l":8.21,"n":59,"o":8.21,"t":"2026-10-20T17:00:00Z","v":2312,"vw":8.213918},{"c":8.23,"h":8.23,"l":8.23,"n":28,"o":8.23,"t":"2026-10-20T17:05:00Z","v":1690,"vw":8.23},{"c":8.225,"h":8.225,"l":8.225,"n":7,"o":8.225,"t":"2026-10-20T17:10:00Z","v":633,"vw":8.225},{"c":8.24,"h":8.25,"l":8.24,"n":61,"o":8.24,"t":"2026-10-20T17:20:00Z","v":2840,"vw":8.245292},{"c":8.2394,"h":8.245,"l":8.2394,"n":15,"o":8.245,"t":"2026-10-20T17:25:00Z","v":875,"vw":8.241216},{"c":8.26,"h":8.26,"l":8.245,"n":39,"o":8.245,"t":"2026-10-20T17:30:00Z","v":1578,"vw":8.258333},{"c":8.27,"h":8.27,"l":8.27,"n":16,"o":8.27,"t":"2026-10-20T17:35:00Z","v":334,"vw":8.27},{"c":8.24,"h":8.27,"l":8.24,"n":50,"o":8.27,"t":"2026-10-20T17:40:00Z","v":1921,"vw":8.256555},{"c":8.2699,"h":8.2699,"l":8.25,"n":22,"o":8.25,"t":"2026-10-20T17:45:00Z","v":1570,"vw":8.255386},{"c":8.25,"h":8.25,"l":8.25,"n":9,"o":8.25,"t":"2026-10-20T17:50:00Z","v":812,"vw":8.25},{"c":8.235,"h":8.24,"l":8.235,"n":27,"o":8.24,"t":"2026-10-20T17:55:00Z","v":1252,"vw":8.238333},{"c":8.235,"h":8.235,"l":8.235,"n":3,"o":8.235,"t":"2026-10-20T18:00:00Z","v":173,"vw":8.235},{"c":8.24,"h":8.24,"l":8.23,"n":31,"o":8.23,"t":"2026-10-20T18:05:00Z","v":785,"vw":8.236667},{"c":8.23,"h":8.23,"l":8.23,"n":22,"o":8.23,"t":"2026-10-20T18:10:00Z","v":754,"vw":8.23},{"c":8.23,"h":8.24,"l":8.23,"n":7,"o":8.24,"t":"2026-10-20T18:15:00Z","v":276,"vw":8.235},{"c":8.21,"h":8.225,"l":8.21,"n":41,"o":8.225,"t":"2026-10-20T18:20:00Z","v":916,"vw":8.22},{"c":8.2045,"h":8.2045,"l":8.2,"n":32,"o":8.2,"t":"2026-10-20T18:25:00Z","v":508,"vw":8.20225},{"c":8.19,"h":8.2,"l":8.19,"n":32,"o":8.2,"t":"2026-10-20T18:30:00Z","v":1679,"vw":8.192162},{"c":8.17,"h":8.18,"l":8.17,"n":14,"o":8.18,"t":"2026-10-20T18:35:00Z","v":657,"vw":8.1742},{"c":8.18,"h":8.18,"l":8.18,"n":17,"o":8.18,"t":"2026-10-20T18:45:00Z","v":479,"vw":8.18},{"c":8.198,"h":8.198,"l":8.198,"n":12,"o":8.198,"t":"2026-10-20T18:50:00Z","v":329,"vw":8.198},{"c":8.18,"h":8.2,"l":8.18,"n":71,"o":8.2,"t":"2026-10-20T18:55:00Z","v":2039,"vw":8.191038},{"c":8.19,"h":8.195,"l":8.19,"n":72,"o":8.19,"t":"2026-10-20T19:00:00Z","v":3575,"vw":8.190204},{"c":8.205,"h":8.205,"l":8.1854,"n":48,"o":8.1854,"t":"2026-10-20T19:05:00Z","v":2531,"vw":8.19839},{"c":8.2,"h":8.21,"l":8.1675,"n":154,"o":8.21,"t":"2026-10-20T19:10:00Z","v":10790,"vw":8.183011},{"c":8.24,"h":8.25,"l":8.21,"n":114,"o":8.21,"t":"2026-10-20T19:15:00Z","v":12823,"vw":8.220173},{"c":8.155,"h":8.24,"l":8.155,"n":97,"o":8.24,"t":"2026-10-20T19:20:00Z","v":7747,"vw":8.199181},{"c":8.19,"h":8.19,"l":8.165,"n":33,"o":8.165,"t":"2026-10-20T19:25:00Z","v":2529,"vw":8.176429},{"c":8.19,"h":8.2,"l":8.19,"n":31,"o":8.19,"t":"2026-10-20T19:30:00Z","v":1386,"vw":8.190982},{"c":8.24,"h":8.24,"l":8.19,"n":82,"o":8.2,"t":"2026-10-20T19:35:00Z","v":5974,"vw":8.211077},{"c":8.235,"h":8.235,"l":8.235,"n":63,"o":8.235,"t":"2026-10-20T19:40:00Z","v":2263,"vw":8.235},{"c":8.215,"h":8.235,"l":8.215,"n":99,"o":8.235,"t":"2026-10-20T19:45:00Z","v":5546,"vw":8.224089},{"c":8.23,"h":8.23,"l":8.215,"n":116,"o":8.215,"t":"2026-10-20T19:50:00Z","v":5886,"vw":8.225663},{"c":8.2,"h":8.24,"l":8.18,"n":773,"o":8.22,"t":"2026-10-20T19:55:00Z","v":64306,"vw":8.20902},{"c":8.21,"h":8.21,"l":8.21,"n":16,"o":8.21,"t":"2026-10-20T20:00:00Z","v":70348,"vw":8.21},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-21T09:30:00Z","v":101,"vw":8.35},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-21T11:45:00Z","v":100,"vw":8.21},{"c":8.1,"h":8.24,"l":8.1,"n":50,"o":8.23,"t":"2026-10-21T13:30:00Z","v":16521,"vw":8.224947},{"c":8.295,"h":8.31,"l":8.23,"n":35,"o":8.23,"t":"2026-10-21T13:35:00Z","v":2272,"vw":8.272456},{"c":8.31,"h":8.34,"l":8.29,"n":39,"o":8.29,"t":"2026-10-21T13:40:00Z","v":2712,"vw":8.305421},{"c":8.235,"h":8.3,"l":8.22,"n":47,"o":8.3,"t":"2026-10-21T13:45:00Z","v":3640,"vw":8.261143},{"c":8.165,"h":8.165,"l":8.165,"n":7,"o":8.165,"t":"2026-10-21T13:50:00Z","v":221,"vw":8.165},{"c":8.17,"h":8.23,"l":8.12,"n":63,"o":8.12,"t":"2026-10-21T13:55:00Z","v":3496,"vw":8.182752},{"c":8.08,"h":8.12,"l":8.08,"n":33,"o":8.12,"t":"2026-10-21T14:00:00Z","v":7164,"vw":8.11501},{"c":8.06,"h":8.08,"l":8.06,"n":102,"o":8.08,"t":"2026-10-21T14:05:00Z","v":7053,"vw":8.07684},{"c":8.08,"h":8.1,"l":8.07,"n":131,"o":8.09,"t":"2026-10-21T14:10:00Z","v":8020,"vw":8.091779},{"c":8.06,"h":8.08,"l":8.06,"n":46,"o":8.08,"t":"2026-10-21T14:15:00Z","v":2364,"vw":8.078281},{"c":8.02,"h":8.07,"l":8.01,"n":148,"o":8.07,"t":"2026-10-21T14:20:00Z","v":14234,"vw":8.029844},{"c":8.015,"h":8.03,"l":8.015,"n":70,"o":8.02,"t":"2026-10-21T14:25:00Z","v":5014,"vw":8.020543},{"c":8.06,"h":8.06,"l":8.015,"n":76,"o":8.015,"t":"2026-10-21T14:30:00Z","v":3052,"vw":8.036741},{"c":8.06,"h":8.06,"l":8.06,"n":8,"o":8.06,"t":"2026-10-21T14:35:00Z","v":351,"vw":8.06},{"c":8.06,"h":8.06,"l":8.04,"n":35,"o":8.06,"t":"2026-10-21T14:40:00Z","v":3591,"vw":8.052094},{"c":8.04,"h":8.07,"l":8.04,"n":63,"o":8.07,"t":"2026-10-21T14:45:00Z","v":4539,"vw":8.057672},{"c":8.05,"h":8.05,"l":8.045,"n":16,"o":8.045,"t":"2026-10-21T14:50:00Z","v":409,"vw":8.0475},{"c":8.03,"h":8.07,"l":8.03,"n":106,"o":8.045,"t":"2026-10-21T14:55:00Z","v":7088,"vw":8.056454},{"c":8,"h":8.04,"l":8,"n":34,"o":8.04,"t":"2026-10-21T15:00:00Z","v":1017,"vw":8.016},{"c":8.005,"h":8.01,"l":8,"n":108,"o":8,"t":"2026-10-21T15:05:00Z","v":5258,"vw":8.00348},{"c":8.015,"h":8.03,"l":8.015,"n":32,"o":8.03,"t":"2026-10-21T15:10:00Z","v":988,"vw":8.019782},{"c":7.975,"h":8.015,"l":7.975,"n":76,"o":8.015,"t":"2026-10-21T15:15:00Z","v":3536,"vw":8.00038},{"c":7.98,"h":7.98,"l":7.965,"n":22,"o":7.965,"t":"2026-10-21T15:20:00Z","v":724,"vw":7.968333},{"c":7.985,"h":7.9966,"l":7.9795,"n":110,"o":7.9795,"t":"2026-10-21T15:25:00Z","v":4003,"vw":7.983912},{"c":8.03,"h":8.03,"l":7.985,"n":100,"o":7.99,"t":"2026-10-21T15:30:00Z","v":5611,"vw":7.998475},{"c":8.04,"h":8.045,"l":8.04,"n":35,"o":8.04,"t":"2026-10-21T15:35:00Z","v":1406,"vw":8.040707},{"c":7.99,"h":8.02,"l":7.96,"n":209,"o":8.02,"t":"2026-10-21T15:40:00Z","v":36965,"vw":7.993495},{"c":7.995,"h":8.03,"l":7.99,"n":108,"o":8.005,"t":"2026-10-21T15:45:00Z","v":10669,"vw":8.014544},{"c":8.01,"h":8.01,"l":7.97,"n":72,"o":7.99,"t":"2026-10-21T15:50:00Z","v":4287,"vw":7.999529},{"c":8,"h":8.01,"l":8,"n":57,"o":8,"t":"2026-10-21T15:55:00Z","v":3849,"vw":8.007467},{"c":8,"h":8.005,"l":8,"n":35,"o":8,"t":"2026-10-21T16:00:00Z","v":3167,"vw":8.000198},{"c":8.045,"h":8.045,"l":8,"n":177,"o":8,"t":"2026-10-21T16:05:00Z","v":9232,"vw":8.015064},{"c":8.06,"h":8.07,"l":8.04,"n":56,"o":8.045,"t":"2026-10-21T16:10:00Z","v":3580,"vw":8.053585},{"c":8.055,"h":8.08,"l":8.055,"n":73,"o":8.07,"t":"2026-10-21T16:15:00Z","v":7260,"vw":8.0643},{"c":8.06,"h":8.065,"l":8.06,"n":65,"o":8.06,"t":"2026-10-21T16:20:00Z","v":3192,"vw":8.06068},{"c":8.04,"h":8.06,"l":8.04,"n":50,"o":8.06,"t":"2026-10-21T16:25:00Z","v":3228,"vw":8.052897},{"c":8.065,"h":8.08,"l":8.05,"n":77,"o":8.05,"t":"2026-10-21T16:30:00Z","v":5818,"vw":8.062015},{"c":8.11,"h":8.11,"l":8.08,"n":54,"o":8.08,"t":"2026-10-21T16:35:00Z","v":2417,"vw":8.101131},{"c":8.065,"h":8.11,"l":8.065,"n":48,"o":8.11,"t":"2026-10-21T16:40:00Z","v":3117,"vw":8.094514},{"c":8.075,"h":8.09,"l":8.075,"n":22,"o":8.075,"t":"2026-10-21T16:45:00Z","v":912,"vw":8.0775},{"c":8.08,"h":8.09,"l":8.075,"n":19,"o":8.075,"t":"2026-10-21T16:50:00Z","v":768,"vw":8.08375},{"c":8.1,"h":8.1,"l":8.075,"n":64,"o":8.09,"t":"2026-10-21T16:55:00Z","v":2105,"vw":8.088636},{"c":8.0504,"h":8.1,"l":8.0504,"n":56,"o":8.09,"t":"2026-10-21T17:00:00Z","v":4801,"vw":8.074618},{"c":8.08,"h":8.09,"l":8.08,"n":20,"o":8.09,"t":"2026-10-21T17:10:00Z","v":852,"vw":8.082},{"c":8.08,"h":8.08,"l":8.08,"n":18,"o":8.08,"t":"2026-10-21T17:15:00Z","v":1202,"vw":8.08},{"c":8.07,"h":8.09,"l":8.06,"n":87,"o":8.08,"t":"2026-10-21T17:20:00Z","v":6623,"vw":8.072079},{"c":8.085,"h":8.09,"l":8.06,"n":123,"o":8.06,"t":"2026-10-21T17:30:00Z","v":10997,"vw":8.077475},{"c":8.101,"h":8.101,"l":8.085,"n":43,"o":8.085,"t":"2026-10-21T17:35:00Z","v":2455,"vw":8.097913},{"c":8.115,"h":8.12,"l":8.11,"n":72,"o":8.11,"t":"2026-10-21T17:40:00Z","v":4111,"vw":8.116821},{"c":8.095,"h":8.12,"l":8.095,"n":74,"o":8.115,"t":"2026-10-21T17:45:00Z","v":4029,"vw":8.106608},{"c":8.1,"h":8.1,"l":8.09,"n":44,"o":8.09,"t":"2026-10-21T17:50:00Z","v":1756,"vw":8.095536},{"c":8.11,"h":8.125,"l":8.11,"n":31,"o":8.11,"t":"2026-10-21T17:55:00Z","v":1383,"vw":8.1185},{"c":8.14,"h":8.14,"l":8.12,"n":68,"o":8.125,"t":"2026-10-21T18:00:00Z","v":2414,"vw":8.125},{"c":8.13,"h":8.14,"l":8.1221,"n":32,"o":8.14,"t":"2026-10-21T18:05:00Z","v":2175,"vw":8.130212},{"c":8.12,"h":8.12,"l":8.105,"n":104,"o":8.12,"t":"2026-10-21T18:10:00Z","v":10274,"vw":8.118895},{"c":8.135,"h":8.135,"l":8.12,"n":58,"o":8.12,"t":"2026-10-21T18:15:00Z","v":2698,"vw":8.132287},{"c":8.12,"h":8.14,"l":8.1,"n":67,"o":8.135,"t":"2026-10-21T18:20:00Z","v":6534,"vw":8.120935},{"c":8.12,"h":8.12,"l":8.12,"n":14,"o":8.12,"t":"2026-10-21T18:25:00Z","v":640,"vw":8.12},{"c":8.11,"h":8.12,"l":8.11,"n":30,"o":8.12,"t":"2026-10-21T18:30:00Z","v":5093,"vw":8.117668},{"c":8.08,"h":8.11,"l":8.08,"n":76,"o":8.11,"t":"2026-10-21T18:35:00Z","v":3524,"vw":8.094391},{"c":8.085,"h":8.09,"l":8.07,"n":41,"o":8.08,"t":"2026-10-21T18:40:00Z","v":4302,"vw":8.075678},{"c":8.07,"h":8.09,"l":8.06,"n":99,"o":8.085,"t":"2026-10-21T18:45:00Z","v":6088,"vw":8.080643},{"c":8.06,"h":8.06,"l":8.05,"n":99,"o":8.06,"t":"2026-10-21T18:50:00Z","v":3503,"vw":8.056623},{"c":8.015,"h":8.05,"l":8.015,"n":80,"o":8.05,"t":"2026-10-21T18:55:00Z","v":6465,"vw":8.027016},{"c":7.98,"h":8.01,"l":7.97,"n":78,"o":8.01,"t":"2026-10-21T19:00:00Z","v":3685,"vw":7.993534},{"c":7.97,"h":7.98,"l":7.97,"n":83,"o":7.98,"t":"2026-10-21T19:05:00Z","v":4075,"vw":7.976965},{"c":7.97,"h":7.97,"l":7.96,"n":33,"o":7.966,"t":"2026-10-21T19:10:00Z","v":1648,"vw":7.965545},{"c":7.985,"h":7.99,"l":7.97,"n":120,"o":7.97,"t":"2026-10-21T19:15:00Z","v":4569,"vw":7.977117},{"c":7.96,"h":7.99,"l":7.9445,"n":98,"o":7.985,"t":"2026-10-21T19:20:00Z","v":6667,"vw":7.971809},{"c":7.97,"h":7.97,"l":7.96,"n":91,"o":7.96,"t":"2026-10-21T19:25:00Z","v":3949,"vw":7.96894},{"c":7.97,"h":7.98,"l":7.97,"n":41,"o":7.98,"t":"2026-10-21T19:30:00Z","v":2092,"vw":7.97277},{"c":7.98,"h":7.985,"l":7.97,"n":107,"o":7.97,"t":"2026-10-21T19:35:00Z","v":5701,"vw":7.978962},{"c":7.965,"h":7.98,"l":7.965,"n":128,"o":7.98,"t":"2026-10-21T19:40:00Z","v":7435,"vw":7.969009},{"c":7.965,"h":7.98,"l":7.96,"n":138,"o":7.97,"t":"2026-10-21T19:45:00Z","v":9039,"vw":7.973581},{"c":7.965,"h":8.025,"l":7.965,"n":248,"o":7.97,"t":"2026-10-21T19:50:00Z","v":19700,"vw":7.996986},{"c":7.965,"h":7.98,"l":7.95,"n":670,"o":7.98,"t":"2026-10-21T19:55:00Z","v":45152,"vw":7.966761},{"c":7.97,"h":7.97,"l":7.97,"n":12,"o":7.97,"t":"2026-10-21T20:00:00Z","v":93000,"vw":7.97},{"c":7.8964,"h":7.8964,"l":7.8964,"n":1,"o":7.8964,"t":"2026-10-21T22:05:00Z","v":193,"vw":7.8964},{"c":7.8577,"h":7.8577,"l":7.8577,"n":1,"o":7.8577,"t":"2026-10-22T11:10:00Z","v":500,"vw":7.8577},{"c":7.9,"h":7.9,"l":7.89,"n":2,"o":7.89,"t":"2026-10-22T11:45:00Z","v":431,"vw":7.89768},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-22T13:00:00Z","v":1500,"vw":7.86},{"c":7.85,"h":7.87,"l":7.85,"n":17,"o":7.87,"t":"2026-10-22T13:30:00Z","v":4790,"vw":7.866846},{"c":7.98,"h":8,"l":7.97,"n":34,"o":7.97,"t":"2026-10-22T13:35:00Z","v":2492,"vw":7.983615},{"c":7.96,"h":7.98,"l":7.955,"n":27,"o":7.98,"t":"2026-10-22T13:40:00Z","v":2570,"vw":7.962226},{"c":7.915,"h":7.955,"l":7.915,"n":10,"o":7.95,"t":"2026-10-22T13:45:00Z","v":1238,"vw":7.938883},{"c":7.92,"h":7.94,"l":7.885,"n":36,"o":7.94,"t":"2026-10-22T13:50:00Z","v":2044,"vw":7.919096},{"c":7.895,"h":7.95,"l":7.895,"n":21,"o":7.92,"t":"2026-10-22T13:55:00Z","v":1381,"vw":7.925454},{"c":7.93,"h":7.97,"l":7.9015,"n":26,"o":7.9015,"t":"2026-10-22T14:00:00Z","v":2711,"vw":7.936617},{"c":7.845,"h":7.91,"l":7.845,"n":22,"o":7.91,"t":"2026-10-22T14:05:00Z","v":1729,"vw":7.861154},{"c":7.85,"h":7.8501,"l":7.85,"n":22,"o":7.8501,"t":"2026-10-22T14:10:00Z","v":1793,"vw":7.850028},{"c":7.83,"h":7.835,"l":7.82,"n":26,"o":7.835,"t":"2026-10-22T14:15:00Z","v":2339,"vw":7.823741},{"c":7.73,"h":7.82,"l":7.73,"n":165,"o":7.82,"t":"2026-10-22T14:20:00Z","v":21599,"vw":7.771719},{"c":7.68,"h":7.73,"l":7.68,"n":111,"o":7.73,"t":"2026-10-22T14:25:00Z","v":7456,"vw":7.701989},{"c":7.69,"h":7.71,"l":7.69,"n":81,"o":7.69,"t":"2026-10-22T14:30:00Z","v":6438,"vw":7.698436},{"c":7.695,"h":7.695,"l":7.67,"n":91,"o":7.69,"t":"2026-10-22T14:35:00Z","v":6169,"vw":7.68465},{"c":7.74,"h":7.74,"l":7.71,"n":36,"o":7.71,"t":"2026-10-22T14:40:00Z","v":1570,"vw":7.724391},{"c":7.715,"h":7.75,"l":7.715,"n":25,"o":7.75,"t":"2026-10-22T14:45:00Z","v":795,"vw":7.733},{"c":7.69,"h":7.69,"l":7.69,"n":13,"o":7.69,"t":"2026-10-22T14:50:00Z","v":1140,"vw":7.69},{"c":7.65,"h":7.695,"l":7.6001,"n":102,"o":7.695,"t":"2026-10-22T14:55:00Z","v":9515,"vw":7.637178},{"c":7.66,"h":7.66,"l":7.64,"n":18,"o":7.6548,"t":"2026-10-22T15:00:00Z","v":2737,"vw":7.657165},{"c":7.63,"h":7.6454,"l":7.62,"n":70,"o":7.62,"t":"2026-10-22T15:05:00Z","v":8609,"vw":7.630369},{"c":7.635,"h":7.64,"l":7.62,"n":44,"o":7.63,"t":"2026-10-22T15:10:00Z","v":14043,"vw":7.624478},{"c":7.675,"h":7.675,"l":7.66,"n":44,"o":7.66,"t":"2026-10-22T15:15:00Z","v":2370,"vw":7.669333},{"c":7.68,"h":7.6999,"l":7.68,"n":28,"o":7.68,"t":"2026-10-22T15:20:00Z","v":1493,"vw":7.688667},{"c":7.66,"h":7.68,"l":7.655,"n":58,"o":7.68,"t":"2026-10-22T15:25:00Z","v":3252,"vw":7.665307},{"c":7.63,"h":7.66,"l":7.62,"n":80,"o":7.66,"t":"2026-10-22T15:30:00Z","v":3930,"vw":7.636178},{"c":7.59,"h":7.63,"l":7.55,"n":80,"o":7.63,"t":"2026-10-22T15:35:00Z","v":25754,"vw":7.571192},{"c":7.57,"h":7.58,"l":7.56,"n":85,"o":7.57,"t":"2026-10-22T15:40:00Z","v":5350,"vw":7.570258},{"c":7.59,"h":7.6,"l":7.57,"n":49,"o":7.57,"t":"2026-10-22T15:45:00Z","v":12169,"vw":7.594438},{"c":7.64,"h":7.64,"l":7.6,"n":50,"o":7.6,"t":"2026-10-22T15:50:00Z","v":2825,"vw":7.6255},{"c":7.65,"h":7.65,"l":7.65,"n":31,"o":7.65,"t":"2026-10-22T16:00:00Z","v":1109,"vw":7.65},{"c":7.64,"h":7.64,"l":7.63,"n":19,"o":7.64,"t":"2026-10-22T16:05:00Z","v":631,"vw":7.636667},{"c":7.625,"h":7.64,"l":7.625,"n":28,"o":7.64,"t":"2026-10-22T16:10:00Z","v":1146,"vw":7.62875},{"c":7.63,"h":7.63,"l":7.63,"n":6,"o":7.63,"t":"2026-10-22T16:15:00Z","v":526,"vw":7.63},{"c":7.635,"h":7.645,"l":7.62,"n":101,"o":7.63,"t":"2026-10-22T16:20:00Z","v":6508,"vw":7.633386},{"c":7.65,"h":7.6598,"l":7.64,"n":62,"o":7.64,"t":"2026-10-22T16:25:00Z","v":3424,"vw":7.651846},{"c":7.6,"h":7.64,"l":7.6,"n":50,"o":7.64,"t":"2026-10-22T16:30:00Z","v":2116,"vw":7.623333},{"c":7.5324,"h":7.58,"l":7.5324,"n":75,"o":7.58,"t":"2026-10-22T16:35:00Z","v":4513,"vw":7.559397},{"c":7.5,"h":7.53,"l":7.48,"n":106,"o":7.53,"t":"2026-10-22T16:40:00Z","v":8139,"vw":7.49775},{"c":7.4501,"h":7.49,"l":7.45,"n":65,"o":7.49,"t":"2026-10-22T16:45:00Z","v":10449,"vw":7.457025},{"c":7.47,"h":7.47,"l":7.4202,"n":60,"o":7.45,"t":"2026-10-22T16:50:00Z","v":5052,"vw":7.451376},{"c":7.51,"h":7.515,"l":7.475,"n":128,"o":7.475,"t":"2026-10-22T16:55:00Z","v":16529,"vw":7.504068},{"c":7.495,"h":7.55,"l":7.49,"n":198,"o":7.5,"t":"2026-10-22T17:00:00Z","v":12663,"vw":7.504663},{"c":7.465,"h":7.5,"l":7.465,"n":87,"o":7.5,"t":"2026-10-22T17:05:00Z","v":4487,"vw":7.485297},{"c":7.4693,"h":7.4951,"l":7.465,"n":74,"o":7.48,"t":"2026-10-22T17:10:00Z","v":4898,"vw":7.480354},{"c":7.47,"h":7.47,"l":7.45,"n":70,"o":7.47,"t":"2026-10-22T17:15:00Z","v":5488,"vw":7.464228},{"c":7.46,"h":7.48,"l":7.46,"n":54,"o":7.48,"t":"2026-10-22T17:20:00Z","v":3113,"vw":7.47309},{"c":7.46,"h":7.46,"l":7.455,"n":26,"o":7.455,"t":"2026-10-22T17:25:00Z","v":1424,"vw":7.457857},{"c":7.46,"h":7.46,"l":7.46,"n":39,"o":7.46,"t":"2026-10-22T17:30:00Z","v":1959,"vw":7.46},{"c":7.45,"h":7.4832,"l":7.45,"n":42,"o":7.47,"t":"2026-10-22T17:35:00Z","v":9624,"vw":7.454769},{"c":7.44,"h":7.45,"l":7.44,"n":30,"o":7.45,"t":"2026-10-22T17:40:00Z","v":2659,"vw":7.441818},{"c":7.42,"h":7.43,"l":7.42,"n":24,"o":7.43,"t":"2026-10-22T17:45:00Z","v":1464,"vw":7.426082},{"c":7.38,"h":7.41,"l":7.37,"n":44,"o":7.41,"t":"2026-10-22T17:50:00Z","v":4002,"vw":7.401537},{"c":7.37,"h":7.385,"l":7.37,"n":27,"o":7.38,"t":"2026-10-22T17:55:00Z","v":938,"vw":7.378333},{"c":7.3423,"h":7.37,"l":7.335,"n":37,"o":7.37,"t":"2026-10-22T18:00:00Z","v":2500,"vw":7.35148},{"c":7.35,"h":7.36,"l":7.335,"n":35,"o":7.335,"t":"2026-10-22T18:05:00Z","v":2388,"vw":7.346446},{"c":7.36,"h":7.365,"l":7.3577,"n":48,"o":7.3577,"t":"2026-10-22T18:10:00Z","v":2305,"vw":7.360975},{"c":7.38,"h":7.38,"l":7.35,"n":66,"o":7.35,"t":"2026-10-22T18:15:00Z","v":4168,"vw":7.364841},{"c":7.41,"h":7.41,"l":7.39,"n":40,"o":7.39,"t":"2026-10-22T18:20:00Z","v":1696,"vw":7.398359},{"c":7.375,"h":7.39,"l":7.36,"n":63,"o":7.39,"t":"2026-10-22T18:25:00Z","v":6630,"vw":7.372834},{"c":7.37,"h":7.37,"l":7.36,"n":43,"o":7.37,"t":"2026-10-22T18:30:00Z","v":2639,"vw":7.3693},{"c":7.375,"h":7.375,"l":7.37,"n":13,"o":7.37,"t":"2026-10-22T18:35:00Z","v":565,"vw":7.373},{"c":7.4,"h":7.4,"l":7.375,"n":78,"o":7.375,"t":"2026-10-22T18:40:00Z","v":4346,"vw":7.389005},{"c":7.385,"h":7.41,"l":7.38,"n":60,"o":7.4,"t":"2026-10-22T18:45:00Z","v":5192,"vw":7.402878},{"c":7.4,"h":7.4,"l":7.38,"n":9,"o":7.38,"t":"2026-10-22T18:50:00Z","v":1053,"vw":7.385263},{"c":7.39,"h":7.39,"l":7.39,"n":25,"o":7.39,"t":"2026-10-22T18:55:00Z","v":1152,"vw":7.39},{"c":7.36,"h":7.38,"l":7.36,"n":74,"o":7.38,"t":"2026-10-22T19:00:00Z","v":2057,"vw":7.368574},{"c":7.406,"h":7.4101,"l":7.37,"n":117,"o":7.37,"t":"2026-10-22T19:05:00Z","v":5162,"vw":7.39409},{"c":7.415,"h":7.415,"l":7.405,"n":80,"o":7.41,"t":"2026-10-22T19:10:00Z","v":4498,"vw":7.411799},{"c":7.42,"h":7.425,"l":7.395,"n":133,"o":7.41,"t":"2026-10-22T19:15:00Z","v":27907,"vw":7.4034},{"c":7.43,"h":7.445,"l":7.415,"n":114,"o":7.43,"t":"2026-10-22T19:20:00Z","v":6761,"vw":7.425516},{"c":7.42,"h":7.42,"l":7.41,"n":53,"o":7.42,"t":"2026-10-22T19:25:00Z","v":2840,"vw":7.417778},{"c":7.37,"h":7.41,"l":7.37,"n":77,"o":7.41,"t":"2026-10-22T19:30:00Z","v":4735,"vw":7.394709},{"c":7.358,"h":7.375,"l":7.355,"n":117,"o":7.36,"t":"2026-10-22T19:35:00Z","v":9470,"vw":7.364339},{"c":7.31,"h":7.35,"l":7.3,"n":265,"o":7.35,"t":"2026-10-22T19:40:00Z","v":16695,"vw":7.325392},{"c":7.325,"h":7.325,"l":7.305,"n":163,"o":7.315,"t":"2026-10-22T19:45:00Z","v":13071,"vw":7.3145},{"c":7.39,"h":7.405,"l":7.33,"n":253,"o":7.33,"t":"2026-10-22T19:50:00Z","v":22477,"vw":7.375024},{"c":7.38,"h":7.41,"l":7.355,"n":621,"o":7.39,"t":"2026-10-22T19:55:00Z","v":46241,"vw":7.37849},{"c":7.4,"h":7.4,"l":7.39,"n":13,"o":7.4,"t":"2026-10-22T20:00:00Z","v":50540,"vw":7.399885},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-22T20:20:00Z","v":200,"vw":7.26},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-22T20:50:00Z","v":100,"vw":7.43},{"c":7.518,"h":7.518,"l":7.518,"n":1,"o":7.518,"t":"2026-10-22T22:10:00Z","v":100,"vw":7.518}],"history":[{"c":0.3503,"h":0.36,"l":0.345,"n":3282,"o":0.3584,"t":"2024-10-21T04:00:00Z","v":2220011,"vw":0.351216},{"c":0.363,"h":0.3638,"l":0.3503,"n":3373,"o":0.3503,"t":"2024-10-22T04:00:00Z","v":2422138,"vw":0.356287},{"c":0.3427,"h":0.3619,"l":0.3385,"n":5350,"o":0.3551,"t":"2024-10-23T04:00:00Z","v":3756601,"vw":0.346423},{"c":0.3484,"h":0.352,"l":0.34,"n":4975,"o":0.3466,"t":"2024-10-24T04:00:00Z","v":3503754,"vw":0.346056},{"c":0.338,"h":0.35,"l":0.33,"n":6132,"o":0.35,"t":"2024-10-25T04:00:00Z","v":5413317,"vw":0.338296},{"c":0.3448,"h":0.3585,"l":0.336,"n":5629,"o":0.3374,"t":"2024-10-28T04:00:00Z","v":4373457,"vw":0.351041},{"c":0.3495,"h":0.3545,"l":0.3407,"n":3408,"o":0.3448,"t":"2024-10-29T04:00:00Z","v":2515254,"vw":0.34891},{"c":0.3422,"h":0.369,"l":0.342,"n":4960,"o":0.35,"t":"2024-10-30T04:00:00Z","v":3551496,"vw":0.354541},{"c":0.3383,"h":0.3477,"l":0.334,"n":4601,"o":0.345,"t":"2024-10-31T04:00:00Z","v":3247897,"vw":0.338215},{"c":0.3397,"h":0.35,"l":0.335,"n":4042,"o":0.3384,"t":"2024-11-01T04:00:00Z","v":2347864,"vw":0.342017},{"c":0.3371,"h":0.3433,"l":0.3353,"n":3202,"o":0.3375,"t":"2024-11-04T05:00:00Z","v":2021675,"vw":0.338437},{"c":0.3342,"h":0.342,"l":0.33,"n":5032,"o":0.3372,"t":"2024-11-05T05:00:00Z","v":3556559,"vw":0.336188},{"c":0.3328,"h":0.3446,"l":0.33,"n":5717,"o":0.3342,"t":"2024-11-06T05:00:00Z","v":4227119,"vw":0.335515},{"c":0.3527,"h":0.3619,"l":0.33,"n":9063,"o":0.3328,"t":"2024-11-07T05:00:00Z","v":6627555,"vw":0.34504},{"c":0.3085,"h":0.3454,"l":0.3022,"n":10171,"o":0.344,"t":"2024-11-08T05:00:00Z","v":10177989,"vw":0.321256},{"c":0.3234,"h":0.33,"l":0.3028,"n":7628,"o":0.315,"t":"2024-11-11T05:00:00Z","v":6392008,"vw":0.316011},{"c":0.315,"h":0.32,"l":0.3,"n":8113,"o":0.32,"t":"2024-11-12T05:00:00Z","v":5949101,"vw":0.307349},{"c":0.2992,"h":0.3119,"l":0.2751,"n":6872,"o":0.3015,"t":"2024-11-13T05:00:00Z","v":8510765,"vw":0.295388},{"c":0.2836,"h":0.3049,"l":0.2797,"n":6328,"o":0.3,"t":"2024-11-14T05:00:00Z","v":7436623,"vw":0.28931},{"c":0.2831,"h":0.29,"l":0.2751,"n":6830,"o":0.288,"t":"2024-11-15T05:00:00Z","v":6141279,"vw":0.280918},{"c":0.3021,"h":0.3054,"l":0.2839,"n":5847,"o":0.285,"t":"2024-11-18T05:00:00Z","v":6312320,"vw":0.297332},{"c":0.3177,"h":0.3199,"l":0.3,"n":4246,"o":0.3,"t":"2024-11-19T05:00:00Z","v":3873884,"vw":0.312752},{"c":0.3173,"h":0.3278,"l":0.2958,"n":4978,"o":0.3,"t":"2024-11-20T05:00:00Z","v":6981486,"vw":0.313104},{"c":0.3227,"h":0.329,"l":0.31,"n":6179,"o":0.31,"t":"2024-11-21T05:00:00Z","v":4535458,"vw":0.320261},{"c":0.316,"h":0.325,"l":0.312,"n":4526,"o":0.3184,"t":"2024-11-22T05:00:00Z","v":3192735,"vw":0.318369},{"c":0.2968,"h":0.3249,"l":0.2968,"n":6616,"o":0.315,"t":"2024-11-25T05:00:00Z","v":6355671,"vw":0.307502},{"c":0.3033,"h":0.3099,"l":0.295,"n":5337,"o":0.2965,"t":"2024-11-26T05:00:00Z","v":3827115,"vw":0.303014},{"c":0.308,"h":0.3098,"l":0.3,"n":3862,"o":0.3,"t":"2024-11-27T05:00:00Z","v":3169525,"vw":0.306095},{"c":0.3114,"h":0.3273,"l":0.305,"n":3952,"o":0.31,"t":"2024-11-29T05:00:00Z","v":3572142,"vw":0.316824},{"c":0.3113,"h":0.3218,"l":0.305,"n":6536,"o":0.305,"t":"2024-12-02T05:00:00Z","v":3753306,"vw":0.314599},{"c":0.3095,"h":0.3196,"l":0.3,"n":7250,"o":0.3096,"t":"2024-12-03T05:00:00Z","v":5495203,"vw":0.310882},{"c":0.2809,"h":0.3175,"l":0.28,"n":8880,"o":0.3064,"t":"2024-12-04T05:00:00Z","v":7780672,"vw":0.29638},{"c":0.255,"h":0.2797,"l":0.2528,"n":14024,"o":0.2786,"t":"2024-12-05T05:00:00Z","v":13765005,"vw":0.259029},{"c":0.2543,"h":0.2749,"l":0.25,"n":7135,"o":0.2571,"t":"2024-12-06T05:00:00Z","v":8210947,"vw":0.258082},{"c":0.289,"h":0.2945,"l":0.257,"n":12875,"o":0.26,"t":"2024-12-09T05:00:00Z","v":11241647,"vw":0.282194},{"c":0.3075,"h":0.3244,"l":0.2897,"n":11840,"o":0.29,"t":"2024-12-10T05:00:00Z","v":10126383,"vw":0.309494},{"c":0.3605,"h":0.377,"l":0.32,"n":20319,"o":0.32,"t":"2024-12-11T05:00:00Z","v":22277428,"vw":0.357193},{"c":0.4311,"h":0.4649,"l":0.363,"n":21104,"o":0.3642,"t":"2024-12-12T05:00:00Z","v":25223457,"vw":0.426446},{"c":0.4468,"h":0.526,"l":0.43,"n":51377,"o":0.5,"t":"2024-12-13T05:00:00Z","v":51641482,"vw":0.472618},{"c":0.4406,"h":0.528,"l":0.439,"n":27438,"o":0.4595,"t":"2024-12-16T05:00:00Z","v":29829597,"vw":0.48643},{"c":0.4195,"h":0.457,"l":0.399,"n":16019,"o":0.4489,"t":"2024-12-17T05:00:00Z","v":13725326,"vw":0.421901},{"c":0.406,"h":0.4485,"l":0.4,"n":12922,"o":0.4158,"t":"2024-12-18T05:00:00Z","v":9818616,"vw":0.423914},{"c":0.442,"h":0.4595,"l":0.4023,"n":10231,"o":0.4171,"t":"2024-12-19T05:00:00Z","v":9106302,"vw":0.441171},{"c":0.4598,"h":0.495,"l":0.4236,"n":14403,"o":0.4325,"t":"2024-12-20T05:00:00Z","v":11834617,"vw":0.47007},{"c":0.473,"h":0.489,"l":0.4601,"n":8955,"o":0.4763,"t":"2024-12-23T05:00:00Z","v":5639155,"vw":0.47128},{"c":0.4758,"h":0.485,"l":0.4532,"n":4801,"o":0.4722,"t":"2024-12-24T05:00:00Z","v":3583499,"vw":0.469597},{"c":0.586,"h":0.5987,"l":0.4655,"n":17254,"o":0.48,"t":"2024-12-26T05:00:00Z","v":19241845,"vw":0.539808},{"c":0.5922,"h":0.6969,"l":0.56,"n":21614,"o":0.6253,"t":"2024-12-27T05:00:00Z","v":19985804,"vw":0.61579},{"c":0.5499,"h":0.59,"l":0.4985,"n":12565,"o":0.5211,"t":"2024-12-30T05:00:00Z","v":7761264,"vw":0.553469},{"c":0.5234,"h":0.545,"l":0.4752,"n":10002,"o":0.5333,"t":"2024-12-31T05:00:00Z","v":7310700,"vw":0.502708},{"c":0.4731,"h":0.52,"l":0.4645,"n":8875,"o":0.52,"t":"2025-01-02T05:00:00Z","v":5486137,"vw":0.48241},{"c":0.5003,"h":0.51,"l":0.47,"n":7001,"o":0.47,"t":"2025-01-03T05:00:00Z","v":4722328,"vw":0.496872},{"c":0.4692,"h":0.5282,"l":0.4534,"n":10241,"o":0.5,"t":"2025-01-06T05:00:00Z","v":8969055,"vw":0.473251},{"c":0.4713,"h":0.5149,"l":0.47,"n":5695,"o":0.4745,"t":"2025-01-07T05:00:00Z","v":3725496,"vw":0.48266},{"c":0.4304,"h":0.474,"l":0.4255,"n":14915,"o":0.4715,"t":"2025-01-08T05:00:00Z","v":13998526,"vw":0.439441},{"c":0.7774,"h":0.8299,"l":0.4811,"n":122694,"o":0.5,"t":"2025-01-10T05:00:00Z","v":129325240,"vw":0.658983},{"c":0.75,"h":0.81,"l":0.67,"n":45150,"o":0.75,"t":"2025-01-13T05:00:00Z","v":32476839,"vw":0.73699},{"c":0.7454,"h":0.7998,"l":0.71,"n":17075,"o":0.7637,"t":"2025-01-14T05:00:00Z","v":10670830,"vw":0.745847},{"c":0.711,"h":0.74,"l":0.67,"n":15334,"o":0.74,"t":"2025-01-15T05:00:00Z","v":10327127,"vw":0.700127},{"c":0.875,"h":0.9097,"l":0.6998,"n":38779,"o":0.7,"t":"2025-01-16T05:00:00Z","v":40955269,"vw":0.838186},{"c":0.8479,"h":0.93,"l":0.79,"n":25936,"o":0.8905,"t":"2025-01-17T05:00:00Z","v":19261478,"vw":0.853101},{"c":0.9054,"h":0.91,"l":0.7618,"n":18240,"o":0.8479,"t":"2025-01-21T05:00:00Z","v":11903926,"vw":0.839312},{"c":0.9801,"h":1.04,"l":0.886,"n":32798,"o":0.9145,"t":"2025-01-22T05:00:00Z","v":30459132,"vw":0.982363},{"c":1.01,"h":1.01,"l":0.93,"n":13367,"o":0.98,"t":"2025-01-23T05:00:00Z","v":8912925,"vw":0.978725},{"c":1.13,"h":1.15,"l":1.01,"n":32422,"o":1.02,"t":"2025-01-24T05:00:00Z","v":19181119,"vw":1.107668},{"c":1.06,"h":1.2,"l":1,"n":37150,"o":1.09,"t":"2025-01-27T05:00:00Z","v":18646572,"vw":1.096716},{"c":1.11,"h":1.14,"l":1.04,"n":14468,"o":1.12,"t":"2025-01-28T05:00:00Z","v":6360428,"vw":1.081135},{"c":1.04,"h":1.12,"l":1.04,"n":10483,"o":1.1,"t":"2025-01-29T05:00:00Z","v":4891998,"vw":1.076994},{"c":1.09,"h":1.11,"l":1.05,"n":9660,"o":1.06,"t":"2025-01-30T05:00:00Z","v":4611472,"vw":1.075792},{"c":0.9608,"h":1.09,"l":0.92,"n":20480,"o":1.08,"t":"2025-01-31T05:00:00Z","v":17132561,"vw":0.977716},{"c":0.8951,"h":0.9375,"l":0.79,"n":18307,"o":0.84,"t":"2025-02-03T05:00:00Z","v":14851671,"vw":0.88396},{"c":0.92,"h":0.9499,"l":0.88,"n":12959,"o":0.9095,"t":"2025-02-04T05:00:00Z","v":5204198,"vw":0.932441},{"c":0.94,"h":0.95,"l":0.903,"n":9485,"o":0.9199,"t":"2025-02-05T05:00:00Z","v":4483105,"vw":0.928477},{"c":0.918,"h":0.9488,"l":0.91,"n":8358,"o":0.9377,"t":"2025-02-06T05:00:00Z","v":3845436,"vw":0.926477},{"c":1.04,"h":1.04,"l":0.9101,"n":11202,"o":0.93,"t":"2025-02-07T05:00:00Z","v":8762477,"vw":0.996305},{"c":1.02,"h":1.09,"l":1.01,"n":8366,"o":1.08,"t":"2025-02-10T05:00:00Z","v":5062337,"vw":1.029862},{"c":1.1,"h":1.15,"l":1.0035,"n":13287,"o":1.01,"t":"2025-02-11T05:00:00Z","v":9473974,"vw":1.085323},{"c":1.17,"h":1.25,"l":1.0938,"n":21884,"o":1.12,"t":"2025-02-12T05:00:00Z","v":18348319,"vw":1.185481},{"c":1.31,"h":1.4,"l":1.22,"n":32512,"o":1.23,"t":"2025-02-13T05:00:00Z","v":25264572,"vw":1.334623},{"c":1.24,"h":1.39,"l":1.17,"n":18966,"o":1.37,"t":"2025-02-14T05:00:00Z","v":13265040,"vw":1.250551},{"c":1.13,"h":1.28,"l":1.12,"n":15449,"o":1.26,"t":"2025-02-18T05:00:00Z","v":8832443,"vw":1.196144},{"c":1.1,"h":1.19,"l":1.1,"n":14130,"o":1.15,"t":"2025-02-19T05:00:00Z","v":7098181,"vw":1.141604},{"c":1.09,"h":1.13,"l":1.04,"n":11854,"o":1.09,"t":"2025-02-20T05:00:00Z","v":6764235,"vw":1.092547},{"c":0.9611,"h":1.105,"l":0.9611,"n":14189,"o":1.1,"t":"2025-02-21T05:00:00Z","v":10286625,"vw":1.024411},{"c":0.92,"h":1.0481,"l":0.87,"n":13483,"o":1.04,"t":"2025-02-24T05:00:00Z","v":10907195,"vw":0.934228},{"c":0.832,"h":0.92,"l":0.821,"n":10784,"o":0.9,"t":"2025-02-25T05:00:00Z","v":8429349,"vw":0.854799},{"c":0.8788,"h":0.92,"l":0.8413,"n":10310,"o":0.88,"t":"2025-02-26T05:00:00Z","v":7104958,"vw":0.87405},{"c":0.8263,"h":0.918,"l":0.8101,"n":11112,"o":0.9087,"t":"2025-02-27T05:00:00Z","v":7581872,"vw":0.849978},{"c":0.85,"h":0.855,"l":0.7801,"n":11768,"o":0.8124,"t":"2025-02-28T05:00:00Z","v":7059694,"vw":0.824793},{"c":0.87,"h":0.96,"l":0.8404,"n":20453,"o":0.8869,"t":"2025-03-03T05:00:00Z","v":13309185,"vw":0.908559},{"c":0.702,"h":0.769,"l":0.62,"n":17834,"o":0.6987,"t":"2025-03-04T05:00:00Z","v":15885650,"vw":0.691828},{"c":0.693,"h":0.738,"l":0.66,"n":11738,"o":0.695,"t":"2025-03-05T05:00:00Z","v":7305961,"vw":0.684632},{"c":0.6142,"h":0.68,"l":0.5782,"n":13390,"o":0.6769,"t":"2025-03-06T05:00:00Z","v":12305732,"vw":0.61727},{"c":0.6465,"h":0.65,"l":0.562,"n":12009,"o":0.6146,"t":"2025-03-07T05:00:00Z","v":11517953,"vw":0.593012},{"c":0.5835,"h":0.64,"l":0.571,"n":9668,"o":0.6247,"t":"2025-03-10T04:00:00Z","v":5987688,"vw":0.590749},{"c":0.6,"h":0.6116,"l":0.573,"n":11328,"o":0.5836,"t":"2025-03-11T04:00:00Z","v":5372014,"vw":0.593041},{"c":0.6137,"h":0.6799,"l":0.6104,"n":10304,"o":0.621,"t":"2025-03-12T04:00:00Z","v":4557314,"vw":0.637314},{"c":0.5667,"h":0.6259,"l":0.562,"n":11866,"o":0.6232,"t":"2025-03-13T04:00:00Z","v":4675382,"vw":0.578626},{"c":0.5931,"h":0.617,"l":0.572,"n":5996,"o":0.572,"t":"2025-03-14T04:00:00Z","v":2706263,"vw":0.597653},{"c":0.6188,"h":0.6333,"l":0.5931,"n":9069,"o":0.5988,"t":"2025-03-17T04:00:00Z","v":4620263,"vw":0.617284},{"c":0.5968,"h":0.6225,"l":0.5715,"n":9845,"o":0.6212,"t":"2025-03-18T04:00:00Z","v":5736660,"vw":0.592865},{"c":0.6737,"h":0.6771,"l":0.601,"n":16242,"o":0.601,"t":"2025-03-19T04:00:00Z","v":11673965,"vw":0.642852},{"c":0.7189,"h":0.73,"l":0.65,"n":13742,"o":0.6631,"t":"2025-03-20T04:00:00Z","v":9916178,"vw":0.711802},{"c":0.7407,"h":0.76,"l":0.69,"n":13061,"o":0.7183,"t":"2025-03-21T04:00:00Z","v":16945166,"vw":0.735171},{"c":0.747,"h":0.78,"l":0.74,"n":11696,"o":0.75,"t":"2025-03-24T04:00:00Z","v":6293882,"vw":0.764935},{"c":0.7567,"h":0.7604,"l":0.72,"n":6029,"o":0.7522,"t":"2025-03-25T04:00:00Z","v":2795590,"vw":0.733565},{"c":0.72,"h":0.76,"l":0.6999,"n":7991,"o":0.7473,"t":"2025-03-26T04:00:00Z","v":2563629,"vw":0.717857},{"c":0.7066,"h":0.719,"l":0.675,"n":7387,"o":0.71,"t":"2025-03-27T04:00:00Z","v":2437691,"vw":0.695671},{"c":0.6755,"h":0.71,"l":0.6705,"n":5342,"o":0.7007,"t":"2025-03-28T04:00:00Z","v":2011515,"vw":0.684877},{"c":0.6561,"h":0.6778,"l":0.6328,"n":8154,"o":0.6467,"t":"2025-03-31T04:00:00Z","v":3571279,"vw":0.658281},{"c":0.6649,"h":0.6837,"l":0.6537,"n":5187,"o":0.66,"t":"2025-04-01T04:00:00Z","v":1489869,"vw":0.668187},{"c":0.6546,"h":0.69,"l":0.65,"n":4936,"o":0.65,"t":"2025-04-02T04:00:00Z","v":1863047,"vw":0.669895},{"c":0.616,"h":0.6452,"l":0.6044,"n":4974,"o":0.6044,"t":"2025-04-03T04:00:00Z","v":2236723,"vw":0.626595},{"c":0.5726,"h":0.5946,"l":0.541,"n":9322,"o":0.59,"t":"2025-04-04T04:00:00Z","v":6489652,"vw":0.566274},{"c":0.5554,"h":0.5789,"l":0.5,"n":8954,"o":0.5273,"t":"2025-04-07T04:00:00Z","v":5021872,"vw":0.53871},{"c":0.5217,"h":0.6,"l":0.505,"n":7676,"o":0.6,"t":"2025-04-08T04:00:00Z","v":3995094,"vw":0.546997},{"c":0.6025,"h":0.6288,"l":0.508,"n":9979,"o":0.51,"t":"2025-04-09T04:00:00Z","v":6747570,"vw":0.570414},{"c":0.571,"h":0.61,"l":0.5511,"n":7274,"o":0.61,"t":"2025-04-10T04:00:00Z","v":3287148,"vw":0.571182},{"c":0.5987,"h":0.5987,"l":0.5568,"n":4896,"o":0.59,"t":"2025-04-11T04:00:00Z","v":2073540,"vw":0.573108},{"c":0.6159,"h":0.63,"l":0.5801,"n":4639,"o":0.63,"t":"2025-04-14T04:00:00Z","v":2201009,"vw":0.603089},{"c":0.6044,"h":0.6199,"l":0.592,"n":4401,"o":0.615,"t":"2025-04-15T04:00:00Z","v":1270267,"vw":0.603585},{"c":0.5941,"h":0.61,"l":0.585,"n":4046,"o":0.6,"t":"2025-04-16T04:00:00Z","v":1526380,"vw":0.599393},{"c":0.5999,"h":0.6185,"l":0.5881,"n":4216,"o":0.6,"t":"2025-04-17T04:00:00Z","v":1752890,"vw":0.604145},{"c":0.6,"h":0.625,"l":0.575,"n":4572,"o":0.62,"t":"2025-04-21T04:00:00Z","v":3184692,"vw":0.597882},{"c":0.693,"h":0.7076,"l":0.6321,"n":8798,"o":0.65,"t":"2025-04-22T04:00:00Z","v":7869526,"vw":0.668761},{"c":0.7371,"h":0.7574,"l":0.72,"n":7772,"o":0.7436,"t":"2025-04-23T04:00:00Z","v":3745186,"vw":0.73642},{"c":0.7718,"h":0.787,"l":0.7295,"n":6283,"o":0.7361,"t":"2025-04-24T04:00:00Z","v":3531255,"vw":0.757377},{"c":0.7552,"h":0.76,"l":0.7322,"n":4211,"o":0.75,"t":"2025-04-25T04:00:00Z","v":1979504,"vw":0.746529},{"c":0.7216,"h":0.7542,"l":0.705,"n":4099,"o":0.73,"t":"2025-04-28T04:00:00Z","v":1959852,"vw":0.722698},{"c":0.7496,"h":0.7808,"l":0.74,"n":4421,"o":0.743,"t":"2025-04-29T04:00:00Z","v":2573334,"vw":0.757457},{"c":0.7447,"h":0.7447,"l":0.705,"n":3764,"o":0.739,"t":"2025-04-30T04:00:00Z","v":1511365,"vw":0.72591},{"c":0.7231,"h":0.76,"l":0.7231,"n":3520,"o":0.74,"t":"2025-05-01T04:00:00Z","v":1576236,"vw":0.742737},{"c":0.71,"h":0.76,"l":0.7,"n":7470,"o":0.7301,"t":"2025-05-02T04:00:00Z","v":4319755,"vw":0.729832},{"c":0.6703,"h":0.729,"l":0.6624,"n":6055,"o":0.72,"t":"2025-05-05T04:00:00Z","v":3679910,"vw":0.67884},{"c":0.66,"h":0.6832,"l":0.65,"n":4984,"o":0.67,"t":"2025-05-06T04:00:00Z","v":2411485,"vw":0.664682},{"c":0.69,"h":0.69,"l":0.6522,"n":3887,"o":0.6751,"t":"2025-05-07T04:00:00Z","v":1656589,"vw":0.670481},{"c":0.7368,"h":0.7481,"l":0.695,"n":8373,"o":0.6956,"t":"2025-05-08T04:00:00Z","v":5410878,"vw":0.728297},{"c":0.625,"h":0.725,"l":0.62,"n":10905,"o":0.7,"t":"2025-05-09T04:00:00Z","v":8915677,"vw":0.641311},{"c":0.6,"h":0.6699,"l":0.5906,"n":8552,"o":0.6699,"t":"2025-05-12T04:00:00Z","v":5981838,"vw":0.609505},{"c":0.5957,"h":0.6189,"l":0.568,"n":10676,"o":0.6016,"t":"2025-05-13T04:00:00Z","v":4783769,"vw":0.588368},{"c":0.5794,"h":0.6032,"l":0.565,"n":8119,"o":0.5947,"t":"2025-05-14T04:00:00Z","v":3602559,"vw":0.578624},{"c":0.5498,"h":0.576,"l":0.5376,"n":7655,"o":0.576,"t":"2025-05-15T04:00:00Z","v":5454881,"vw":0.552069},{"c":0.53,"h":0.54,"l":0.495,"n":52815,"o":0.51,"t":"2025-05-16T04:00:00Z","v":33910065,"vw":0.514065},{"c":0.53,"h":0.5417,"l":0.5144,"n":14653,"o":0.53,"t":"2025-05-19T04:00:00Z","v":7727878,"vw":0.530889},{"c":0.5295,"h":0.5327,"l":0.51,"n":10517,"o":0.51,"t":"2025-05-20T04:00:00Z","v":4922306,"vw":0.522993},{"c":0.5,"h":0.54,"l":0.4962,"n":17365,"o":0.5208,"t":"2025-05-21T04:00:00Z","v":12289320,"vw":0.503688},{"c":0.525,"h":0.5304,"l":0.4997,"n":11200,"o":0.51,"t":"2025-05-22T04:00:00Z","v":6262801,"vw":0.519597},{"c":0.5047,"h":0.52,"l":0.5045,"n":11096,"o":0.52,"t":"2025-05-23T04:00:00Z","v":5679017,"vw":0.509544},{"c":0.54,"h":0.5494,"l":0.506,"n":10903,"o":0.529,"t":"2025-05-27T04:00:00Z","v":7550041,"vw":0.526759},{"c":0.5306,"h":0.5489,"l":0.522,"n":8117,"o":0.545,"t":"2025-05-28T04:00:00Z","v":4518176,"vw":0.530622},{"c":0.5339,"h":0.537,"l":0.5207,"n":7844,"o":0.5317,"t":"2025-05-29T04:00:00Z","v":4967864,"vw":0.52712},{"c":0.5235,"h":0.5384,"l":0.5211,"n":6637,"o":0.5347,"t":"2025-05-30T04:00:00Z","v":4029078,"vw":0.52735},{"c":0.5299,"h":0.5299,"l":0.5105,"n":8033,"o":0.525,"t":"2025-06-02T04:00:00Z","v":4231834,"vw":0.519638},{"c":0.5297,"h":0.5385,"l":0.515,"n":6042,"o":0.5257,"t":"2025-06-03T04:00:00Z","v":3555340,"vw":0.526082},{"c":0.5349,"h":0.555,"l":0.532,"n":8732,"o":0.534,"t":"2025-06-04T04:00:00Z","v":6330841,"vw":0.544261},{"c":0.5283,"h":0.548,"l":0.5231,"n":11359,"o":0.5398,"t":"2025-06-05T04:00:00Z","v":5763515,"vw":0.531791},{"c":0.5269,"h":0.543,"l":0.5202,"n":10366,"o":0.5321,"t":"2025-06-06T04:00:00Z","v":5619802,"vw":0.530572},{"c":0.53,"h":0.5368,"l":0.521,"n":10084,"o":0.5315,"t":"2025-06-09T04:00:00Z","v":3898375,"vw":0.527741},{"c":0.515,"h":0.53,"l":0.515,"n":9551,"o":0.5299,"t":"2025-06-10T04:00:00Z","v":4220135,"vw":0.520549},{"c":0.5224,"h":0.5299,"l":0.5121,"n":7036,"o":0.5198,"t":"2025-06-11T04:00:00Z","v":2993673,"vw":0.519936},{"c":0.52,"h":0.5221,"l":0.51,"n":5796,"o":0.52,"t":"2025-06-12T04:00:00Z","v":2998769,"vw":0.515285},{"c":0.5018,"h":0.52,"l":0.5,"n":7329,"o":0.52,"t":"2025-06-13T04:00:00Z","v":5645583,"vw":0.503926},{"c":0.5124,"h":0.518,"l":0.5021,"n":7497,"o":0.5021,"t":"2025-06-16T04:00:00Z","v":3290916,"vw":0.513104},{"c":0.4996,"h":0.514,"l":0.4996,"n":7581,"o":0.51,"t":"2025-06-17T04:00:00Z","v":4958111,"vw":0.505058},{"c":0.5054,"h":0.5177,"l":0.5,"n":6347,"o":0.505,"t":"2025-06-18T04:00:00Z","v":3759556,"vw":0.508709},{"c":0.5109,"h":0.5194,"l":0.5007,"n":8081,"o":0.5122,"t":"2025-06-20T04:00:00Z","v":13943079,"vw":0.510164},{"c":0.4963,"h":0.5098,"l":0.4962,"n":8422,"o":0.5065,"t":"2025-06-23T04:00:00Z","v":5175641,"vw":0.499613},{"c":0.5023,"h":0.5664,"l":0.4888,"n":19601,"o":0.5,"t":"2025-06-24T04:00:00Z","v":19320210,"vw":0.512642},{"c":0.5014,"h":0.5065,"l":0.4961,"n":9899,"o":0.505,"t":"2025-06-25T04:00:00Z","v":6887402,"vw":0.499908},{"c":0.5,"h":0.5068,"l":0.493,"n":10687,"o":0.4987,"t":"2025-06-26T04:00:00Z","v":6971033,"vw":0.498554},{"c":0.4941,"h":0.504,"l":0.4909,"n":9807,"o":0.5,"t":"2025-06-27T04:00:00Z","v":6935429,"vw":0.494637},{"c":0.4764,"h":0.496,"l":0.4564,"n":12710,"o":0.4921,"t":"2025-06-30T04:00:00Z","v":12441399,"vw":0.475939},{"c":0.4756,"h":0.4836,"l":0.4515,"n":9120,"o":0.4836,"t":"2025-07-01T04:00:00Z","v":6316729,"vw":0.465401},{"c":0.49,"h":0.4999,"l":0.4638,"n":10233,"o":0.4787,"t":"2025-07-02T04:00:00Z","v":5373696,"vw":0.491733},{"c":0.5025,"h":0.504,"l":0.49,"n":3927,"o":0.4951,"t":"2025-07-03T04:00:00Z","v":2511225,"vw":0.498262},{"c":0.4893,"h":0.4978,"l":0.483,"n":8580,"o":0.497,"t":"2025-07-07T04:00:00Z","v":3914666,"vw":0.491616},{"c":0.4952,"h":0.5097,"l":0.49,"n":8568,"o":0.4912,"t":"2025-07-08T04:00:00Z","v":5150085,"vw":0.500144},{"c":0.493,"h":0.5118,"l":0.4924,"n":5545,"o":0.5021,"t":"2025-07-09T04:00:00Z","v":4407727,"vw":0.503624},{"c":0.5,"h":0.5076,"l":0.4925,"n":6392,"o":0.4957,"t":"2025-07-10T04:00:00Z","v":4553995,"vw":0.499354},{"c":0.4969,"h":0.5049,"l":0.4859,"n":6489,"o":0.5,"t":"2025-07-11T04:00:00Z","v":4854682,"vw":0.492552},{"c":0.4929,"h":0.5009,"l":0.4869,"n":6059,"o":0.4909,"t":"2025-07-14T04:00:00Z","v":4877401,"vw":0.491939},{"c":0.5105,"h":0.5425,"l":0.4998,"n":15178,"o":0.5,"t":"2025-07-15T04:00:00Z","v":14945547,"vw":0.52385},{"c":0.5364,"h":0.5565,"l":0.525,"n":11372,"o":0.5269,"t":"2025-07-16T04:00:00Z","v":8830265,"vw":0.538246},{"c":0.5631,"h":0.6289,"l":0.56,"n":27018,"o":0.5708,"t":"2025-07-17T04:00:00Z","v":20320139,"vw":0.585553},{"c":0.5799,"h":0.6031,"l":0.538,"n":13809,"o":0.6031,"t":"2025-07-18T04:00:00Z","v":12009455,"vw":0.561791},{"c":0.5778,"h":0.6255,"l":0.5755,"n":12691,"o":0.6,"t":"2025-07-21T04:00:00Z","v":9363731,"vw":0.597294},{"c":0.58,"h":0.5999,"l":0.574,"n":10509,"o":0.59,"t":"2025-07-22T04:00:00Z","v":6952790,"vw":0.585125},{"c":0.584,"h":0.5989,"l":0.5773,"n":7569,"o":0.5827,"t":"2025-07-23T04:00:00Z","v":6190434,"vw":0.589686},{"c":0.5749,"h":0.61,"l":0.57,"n":12358,"o":0.59,"t":"2025-07-24T04:00:00Z","v":7491267,"vw":0.584571},{"c":0.5525,"h":0.58,"l":0.55,"n":7915,"o":0.5749,"t":"2025-07-25T04:00:00Z","v":6211311,"vw":0.55839},{"c":0.5401,"h":0.5599,"l":0.5356,"n":6069,"o":0.5527,"t":"2025-07-28T04:00:00Z","v":5170798,"vw":0.544171},{"c":0.501,"h":0.5402,"l":0.5,"n":6730,"o":0.54,"t":"2025-07-29T04:00:00Z","v":6320149,"vw":0.511751},{"c":0.49,"h":0.5088,"l":0.4853,"n":8242,"o":0.503,"t":"2025-07-30T04:00:00Z","v":5371513,"vw":0.497826},{"c":0.485,"h":0.4997,"l":0.475,"n":7609,"o":0.4913,"t":"2025-07-31T04:00:00Z","v":4824080,"vw":0.484179},{"c":0.4888,"h":0.49,"l":0.4682,"n":5398,"o":0.4808,"t":"2025-08-01T04:00:00Z","v":3543508,"vw":0.477604},{"c":0.5078,"h":0.5099,"l":0.485,"n":5951,"o":0.4888,"t":"2025-08-04T04:00:00Z","v":4001178,"vw":0.499645},{"c":0.5057,"h":0.5191,"l":0.4973,"n":5985,"o":0.5107,"t":"2025-08-05T04:00:00Z","v":4071729,"vw":0.504069},{"c":0.4866,"h":0.5155,"l":0.4851,"n":11972,"o":0.5027,"t":"2025-08-06T04:00:00Z","v":9107676,"vw":0.499108},{"c":0.4629,"h":0.479,"l":0.4299,"n":11620,"o":0.46,"t":"2025-08-07T04:00:00Z","v":12162036,"vw":0.4495},{"c":0.4954,"h":0.4954,"l":0.4554,"n":5559,"o":0.4677,"t":"2025-08-08T04:00:00Z","v":5438761,"vw":0.481055},{"c":0.4664,"h":0.4954,"l":0.4609,"n":4126,"o":0.4933,"t":"2025-08-11T04:00:00Z","v":2905240,"vw":0.478547},{"c":0.4734,"h":0.4746,"l":0.4545,"n":5325,"o":0.4678,"t":"2025-08-12T04:00:00Z","v":3723233,"vw":0.463312},{"c":0.4822,"h":0.4822,"l":0.4641,"n":4625,"o":0.465,"t":"2025-08-13T04:00:00Z","v":3062030,"vw":0.474004},{"c":0.4809,"h":0.485,"l":0.47,"n":4600,"o":0.4799,"t":"2025-08-14T04:00:00Z","v":3059839,"vw":0.478487},{"c":0.4726,"h":0.4867,"l":0.471,"n":4340,"o":0.48,"t":"2025-08-15T04:00:00Z","v":3030410,"vw":0.476623},{"c":0.4695,"h":0.4765,"l":0.4648,"n":4314,"o":0.47,"t":"2025-08-18T04:00:00Z","v":2693413,"vw":0.468775},{"c":0.4564,"h":0.4687,"l":0.4484,"n":7707,"o":0.465,"t":"2025-08-19T04:00:00Z","v":4840396,"vw":0.454398},{"c":0.442,"h":0.4524,"l":0.4254,"n":6260,"o":0.45,"t":"2025-08-20T04:00:00Z","v":5525058,"vw":0.435414},{"c":0.4341,"h":0.4499,"l":0.4335,"n":5657,"o":0.44,"t":"2025-08-21T04:00:00Z","v":4848847,"vw":0.442934},{"c":0.4574,"h":0.4693,"l":0.43,"n":8207,"o":0.4301,"t":"2025-08-22T04:00:00Z","v":6477120,"vw":0.458054},{"c":0.4558,"h":0.4699,"l":0.45,"n":5105,"o":0.4605,"t":"2025-08-25T04:00:00Z","v":3202256,"vw":0.458631},{"c":0.4588,"h":0.467,"l":0.4525,"n":5125,"o":0.46,"t":"2025-08-26T04:00:00Z","v":3035944,"vw":0.459531},{"c":0.4652,"h":0.51,"l":0.4652,"n":10414,"o":0.4699,"t":"2025-08-27T04:00:00Z","v":7702490,"vw":0.482745},{"c":0.46,"h":0.4693,"l":0.4563,"n":4785,"o":0.4688,"t":"2025-08-28T04:00:00Z","v":3450116,"vw":0.461578},{"c":0.4595,"h":0.4685,"l":0.4519,"n":4516,"o":0.4685,"t":"2025-08-29T04:00:00Z","v":3129907,"vw":0.460505},{"c":0.453,"h":0.4586,"l":0.4412,"n":5666,"o":0.4515,"t":"2025-09-02T04:00:00Z","v":3790907,"vw":0.449175},{"c":0.452,"h":0.4598,"l":0.442,"n":14686,"o":0.4501,"t":"2025-09-03T04:00:00Z","v":12751395,"vw":0.447769},{"c":0.448,"h":0.4999,"l":0.4465,"n":20095,"o":0.4992,"t":"2025-09-04T04:00:00Z","v":16680284,"vw":0.46693},{"c":0.4575,"h":0.46,"l":0.448,"n":7252,"o":0.4502,"t":"2025-09-05T04:00:00Z","v":3765653,"vw":0.454299},{"c":0.4436,"h":0.4605,"l":0.4436,"n":7078,"o":0.46,"t":"2025-09-08T04:00:00Z","v":4608073,"vw":0.450561},{"c":0.444,"h":0.4499,"l":0.4405,"n":6082,"o":0.4435,"t":"2025-09-09T04:00:00Z","v":3486985,"vw":0.445221},{"c":0.4384,"h":0.4528,"l":0.4345,"n":7335,"o":0.451,"t":"2025-09-10T04:00:00Z","v":4825859,"vw":0.440876},{"c":0.4553,"h":0.4586,"l":0.44,"n":5932,"o":0.4417,"t":"2025-09-11T04:00:00Z","v":5081175,"vw":0.449598},{"c":0.46,"h":0.468,"l":0.4555,"n":8426,"o":0.4651,"t":"2025-09-12T04:00:00Z","v":5371452,"vw":0.461162},{"c":0.4519,"h":0.4699,"l":0.4428,"n":10215,"o":0.4694,"t":"2025-09-15T04:00:00Z","v":5778998,"vw":0.453506},{"c":0.4491,"h":0.4599,"l":0.446,"n":5930,"o":0.4591,"t":"2025-09-16T04:00:00Z","v":3653825,"vw":0.450587},{"c":0.4475,"h":0.456,"l":0.443,"n":7473,"o":0.45,"t":"2025-09-17T04:00:00Z","v":5081464,"vw":0.447612},{"c":0.4553,"h":0.4621,"l":0.4457,"n":10019,"o":0.45,"t":"2025-09-18T04:00:00Z","v":6520666,"vw":0.454341},{"c":0.46,"h":0.46,"l":0.4375,"n":11257,"o":0.458,"t":"2025-09-19T04:00:00Z","v":8663722,"vw":0.446153},{"c":0.4588,"h":0.4593,"l":0.44,"n":9779,"o":0.4561,"t":"2025-09-22T04:00:00Z","v":6065998,"vw":0.449329},{"c":0.4613,"h":0.49,"l":0.4562,"n":9900,"o":0.46,"t":"2025-09-23T04:00:00Z","v":9020005,"vw":0.468864},{"c":0.47,"h":0.4777,"l":0.461,"n":7025,"o":0.461,"t":"2025-09-24T04:00:00Z","v":3949168,"vw":0.469934},{"c":0.46,"h":0.4639,"l":0.451,"n":6551,"o":0.4639,"t":"2025-09-25T04:00:00Z","v":4485703,"vw":0.457004},{"c":0.46,"h":0.47,"l":0.4517,"n":5841,"o":0.46,"t":"2025-09-26T04:00:00Z","v":3686690,"vw":0.457854},{"c":0.4425,"h":0.4688,"l":0.438,"n":8004,"o":0.4643,"t":"2025-09-29T04:00:00Z","v":8718528,"vw":0.444596},{"c":0.4358,"h":0.45,"l":0.43,"n":5259,"o":0.4432,"t":"2025-09-30T04:00:00Z","v":4122011,"vw":0.435343},{"c":0.4129,"h":0.4401,"l":0.4125,"n":11054,"o":0.434,"t":"2025-10-01T04:00:00Z","v":10309616,"vw":0.420538},{"c":0.436,"h":0.44,"l":0.4151,"n":9003,"o":0.4189,"t":"2025-10-02T04:00:00Z","v":6189878,"vw":0.428937},{"c":0.463,"h":0.4662,"l":0.441,"n":10057,"o":0.4437,"t":"2025-10-03T04:00:00Z","v":10770860,"vw":0.458412},{"c":0.565,"h":0.5788,"l":0.47,"n":36556,"o":0.48,"t":"2025-10-06T04:00:00Z","v":39639837,"vw":0.536424},{"c":0.4694,"h":0.5144,"l":0.45,"n":25350,"o":0.483,"t":"2025-10-07T04:00:00Z","v":33097886,"vw":0.478266},{"c":0.4619,"h":0.4876,"l":0.459,"n":11253,"o":0.48,"t":"2025-10-08T04:00:00Z","v":11405316,"vw":0.469916},{"c":0.448,"h":0.476,"l":0.445,"n":9861,"o":0.476,"t":"2025-10-09T04:00:00Z","v":8397278,"vw":0.456733},{"c":0.42,"h":0.455,"l":0.42,"n":12958,"o":0.45,"t":"2025-10-10T04:00:00Z","v":10791990,"vw":0.429958},{"c":0.4192,"h":0.435,"l":0.41,"n":10659,"o":0.4292,"t":"2025-10-13T04:00:00Z","v":7533811,"vw":0.419171},{"c":0.44,"h":0.4499,"l":0.4054,"n":9691,"o":0.4134,"t":"2025-10-14T04:00:00Z","v":7451112,"vw":0.428627},{"c":0.443,"h":0.458,"l":0.433,"n":9067,"o":0.4471,"t":"2025-10-15T04:00:00Z","v":6430191,"vw":0.444408},{"c":0.4233,"h":0.4466,"l":0.42,"n":9060,"o":0.4418,"t":"2025-10-16T04:00:00Z","v":5820850,"vw":0.428969},{"c":0.408,"h":0.4248,"l":0.4054,"n":11461,"o":0.42,"t":"2025-10-17T04:00:00Z","v":7425603,"vw":0.411722},{"c":8.47,"h":8.53,"l":7.01,"n":9548,"o":7.5,"t":"2025-10-20T04:00:00Z","v":1023543,"vw":7.747905},{"c":7.63,"h":8.73,"l":7.33,"n":11739,"o":8.39,"t":"2025-10-21T04:00:00Z","v":1126523,"vw":7.920072},{"c":6.93,"h":7.625,"l":6.56,"n":15943,"o":7.53,"t":"2025-10-22T04:00:00Z","v":1515247,"vw":6.903735},{"c":7.35,"h":7.44,"l":6.81,"n":6201,"o":6.81,"t":"2025-10-23T04:00:00Z","v":562902,"vw":7.100331},{"c":7.01,"h":7.5591,"l":6.95,"n":8526,"o":7.2,"t":"2025-10-24T04:00:00Z","v":743436,"vw":7.264786},{"c":7.44,"h":7.485,"l":7,"n":6787,"o":7.03,"t":"2025-10-27T04:00:00Z","v":554924,"vw":7.259899},{"c":7.2,"h":7.31,"l":6.98,"n":4735,"o":7.28,"t":"2025-10-28T04:00:00Z","v":389542,"vw":7.141813},{"c":7.25,"h":7.27,"l":7.01,"n":5212,"o":7.09,"t":"2025-10-29T04:00:00Z","v":402516,"vw":7.149643},{"c":7.21,"h":7.26,"l":7.08,"n":4242,"o":7.17,"t":"2025-10-30T04:00:00Z","v":330898,"vw":7.171911},{"c":7.05,"h":7.32,"l":7,"n":4371,"o":7.2,"t":"2025-10-31T04:00:00Z","v":382327,"vw":7.141363},{"c":6.88,"h":7.13,"l":6.76,"n":4567,"o":7.06,"t":"2025-11-03T05:00:00Z","v":424388,"vw":6.889962},{"c":6.69,"h":7,"l":6.66,"n":4677,"o":6.75,"t":"2025-11-04T05:00:00Z","v":340196,"vw":6.79492},{"c":6.73,"h":6.86,"l":6.4,"n":4961,"o":6.56,"t":"2025-11-05T05:00:00Z","v":573573,"vw":6.673916},{"c":6.22,"h":6.73,"l":6.0101,"n":6949,"o":6.73,"t":"2025-11-06T05:00:00Z","v":613610,"vw":6.221823},{"c":6.01,"h":6.13,"l":5.507,"n":6787,"o":6.11,"t":"2025-11-07T05:00:00Z","v":719533,"vw":5.804521},{"c":6.33,"h":6.825,"l":6.26,"n":7214,"o":6.45,"t":"2025-11-10T05:00:00Z","v":744580,"vw":6.531867},{"c":6.51,"h":6.7243,"l":6.27,"n":3219,"o":6.34,"t":"2025-11-11T05:00:00Z","v":311631,"vw":6.535432},{"c":6.59,"h":6.78,"l":6.305,"n":5672,"o":6.5,"t":"2025-11-12T05:00:00Z","v":371307,"vw":6.531825},{"c":6.18,"h":6.495,"l":6.15,"n":3698,"o":6.43,"t":"2025-11-13T05:00:00Z","v":358426,"vw":6.261962},{"c":6.26,"h":6.5852,"l":6.04,"n":4485,"o":6.06,"t":"2025-11-14T05:00:00Z","v":477754,"vw":6.285154},{"c":5.9,"h":6.28,"l":5.84,"n":3285,"o":6.22,"t":"2025-11-17T05:00:00Z","v":398933,"vw":6.033265},{"c":5.98,"h":6.2,"l":5.775,"n":4760,"o":5.89,"t":"2025-11-18T05:00:00Z","v":531964,"vw":5.987607},{"c":5.64,"h":6.07,"l":5.6,"n":4863,"o":5.97,"t":"2025-11-19T05:00:00Z","v":453636,"vw":5.756579},{"c":5.27,"h":5.845,"l":5.25,"n":4513,"o":5.64,"t":"2025-11-20T05:00:00Z","v":633685,"vw":5.505285},{"c":5.35,"h":5.55,"l":5.25,"n":5073,"o":5.28,"t":"2025-11-21T05:00:00Z","v":540675,"vw":5.398731},{"c":5.48,"h":5.6099,"l":5.3,"n":4950,"o":5.38,"t":"2025-11-24T05:00:00Z","v":508974,"vw":5.470027},{"c":6.02,"h":6.09,"l":5.37,"n":4138,"o":5.43,"t":"2025-11-25T05:00:00Z","v":400190,"vw":5.832463},{"c":6.04,"h":6.2499,"l":5.97,"n":3335,"o":6.03,"t":"2025-11-26T05:00:00Z","v":297897,"vw":6.099194},{"c":6.18,"h":6.29,"l":6.04,"n":1655,"o":6.04,"t":"2025-11-28T05:00:00Z","v":113855,"vw":6.196111},{"c":6.02,"h":6.19,"l":5.98,"n":3178,"o":6.08,"t":"2025-12-01T05:00:00Z","v":287233,"vw":6.061771},{"c":5.84,"h":6.15,"l":5.8,"n":4122,"o":6.07,"t":"2025-12-02T05:00:00Z","v":399940,"vw":5.933777},{"c":6.4,"h":6.43,"l":5.82,"n":3745,"o":5.82,"t":"2025-12-03T05:00:00Z","v":485036,"vw":6.214734},{"c":6.73,"h":6.89,"l":6.3,"n":4294,"o":6.37,"t":"2025-12-04T05:00:00Z","v":369099,"vw":6.705319},{"c":6.62,"h":6.945,"l":6.57,"n":3148,"o":6.73,"t":"2025-12-05T05:00:00Z","v":255034,"vw":6.699435},{"c":6.68,"h":6.78,"l":6.5206,"n":3544,"o":6.66,"t":"2025-12-08T05:00:00Z","v":224871,"vw":6.655073},{"c":7.02,"h":7.19,"l":6.62,"n":4555,"o":6.62,"t":"2025-12-09T05:00:00Z","v":405571,"vw":6.988889},{"c":7.03,"h":7.19,"l":6.9,"n":4681,"o":7,"t":"2025-12-10T05:00:00Z","v":381279,"vw":7.049231},{"c":7.05,"h":7.15,"l":6.84,"n":3221,"o":7,"t":"2025-12-11T05:00:00Z","v":240315,"vw":7.000239},{"c":6.85,"h":7.09,"l":6.8066,"n":2886,"o":7.07,"t":"2025-12-12T05:00:00Z","v":164708,"vw":6.913149},{"c":6.79,"h":6.88,"l":6.485,"n":4399,"o":6.88,"t":"2025-12-15T05:00:00Z","v":260263,"vw":6.697942},{"c":6.62,"h":6.7725,"l":6.3804,"n":3793,"o":6.74,"t":"2025-12-16T05:00:00Z","v":276906,"vw":6.560678},{"c":6.09,"h":6.68,"l":6.0244,"n":5415,"o":6.62,"t":"2025-12-17T05:00:00Z","v":414132,"vw":6.237009},{"c":6.22,"h":6.43,"l":6.2,"n":4727,"o":6.2,"t":"2025-12-18T05:00:00Z","v":337097,"vw":6.282569},{"c":6.15,"h":6.35,"l":6.03,"n":6134,"o":6.16,"t":"2025-12-19T05:00:00Z","v":1078867,"vw":6.173979},{"c":6.28,"h":6.4401,"l":6.13,"n":4850,"o":6.15,"t":"2025-12-22T05:00:00Z","v":501759,"vw":6.314004},{"c":6.18,"h":6.44,"l":6.1,"n":5091,"o":6.22,"t":"2025-12-23T05:00:00Z","v":463666,"vw":6.279494},{"c":6.05,"h":6.15,"l":5.94,"n":2477,"o":6.15,"t":"2025-12-24T05:00:00Z","v":362232,"vw":6.012715},{"c":6.02,"h":6.14,"l":5.85,"n":5033,"o":6,"t":"2025-12-26T05:00:00Z","v":512947,"vw":6.002708},{"c":5.67,"h":5.96,"l":5.63,"n":4291,"o":5.92,"t":"2025-12-29T05:00:00Z","v":419521,"vw":5.81027},{"c":5.51,"h":5.78,"l":5.41,"n":7281,"o":5.65,"t":"2025-12-30T05:00:00Z","v":784147,"vw":5.592399},{"c":5.52,"h":5.74,"l":5.5,"n":6167,"o":5.5,"t":"2025-12-31T05:00:00Z","v":882520,"vw":5.583548},{"c":5.89,"h":5.93,"l":5.46,"n":4681,"o":5.61,"t":"2026-01-02T05:00:00Z","v":324768,"vw":5.706902},{"c":6.07,"h":6.1,"l":5.78,"n":5190,"o":5.93,"t":"2026-01-05T05:00:00Z","v":573305,"vw":5.974752},{"c":6.3,"h":6.4,"l":5.8988,"n":3857,"o":6.03,"t":"2026-01-06T05:00:00Z","v":281562,"vw":6.228372},{"c":6.59,"h":6.618,"l":6.27,"n":4122,"o":6.29,"t":"2026-01-07T05:00:00Z","v":260453,"vw":6.488091},{"c":7.12,"h":7.245,"l":6.58,"n":7163,"o":6.6,"t":"2026-01-08T05:00:00Z","v":593068,"vw":7.036168},{"c":7.22,"h":7.43,"l":7.02,"n":4973,"o":7.25,"t":"2026-01-09T05:00:00Z","v":421847,"vw":7.202611},{"c":7.11,"h":7.2345,"l":6.7,"n":5973,"o":7.18,"t":"2026-01-12T05:00:00Z","v":464586,"vw":6.995094},{"c":7.13,"h":7.3,"l":7.03,"n":4137,"o":7.19,"t":"2026-01-13T05:00:00Z","v":349008,"vw":7.204619},{"c":7.16,"h":7.23,"l":6.86,"n":4836,"o":7.08,"t":"2026-01-14T05:00:00Z","v":338556,"vw":7.021764},{"c":7.27,"h":7.3,"l":6.9,"n":3755,"o":7.17,"t":"2026-01-15T05:00:00Z","v":300030,"vw":7.174112},{"c":7.76,"h":8.14,"l":7.202,"n":8439,"o":7.28,"t":"2026-01-16T05:00:00Z","v":810523,"vw":7.836257},{"c":7.1,"h":7.58,"l":6.975,"n":8161,"o":7.52,"t":"2026-01-20T05:00:00Z","v":655825,"vw":7.174199},{"c":7.23,"h":7.74,"l":7.07,"n":4052,"o":7.11,"t":"2026-01-21T05:00:00Z","v":370285,"vw":7.392678},{"c":7.51,"h":7.68,"l":7.29,"n":4388,"o":7.29,"t":"2026-01-22T05:00:00Z","v":333987,"vw":7.4826},{"c":7.31,"h":7.66,"l":7.245,"n":4728,"o":7.46,"t":"2026-01-23T05:00:00Z","v":337422,"vw":7.389767},{"c":7.09,"h":7.3,"l":6.98,"n":4413,"o":7.27,"t":"2026-01-26T05:00:00Z","v":298219,"vw":7.108476},{"c":7.35,"h":7.38,"l":7.06,"n":3335,"o":7.1,"t":"2026-01-27T05:00:00Z","v":279387,"vw":7.250253},{"c":6.82,"h":7.573,"l":6.81,"n":4726,"o":7.42,"t":"2026-01-28T05:00:00Z","v":435217,"vw":7.046416},{"c":6.96,"h":6.985,"l":6.62,"n":4970,"o":6.84,"t":"2026-01-29T05:00:00Z","v":449725,"vw":6.760068},{"c":7.33,"h":7.5,"l":6.87,"n":7762,"o":6.87,"t":"2026-01-30T05:00:00Z","v":893572,"vw":7.295804},{"c":7.25,"h":7.5743,"l":7.13,"n":6352,"o":7.25,"t":"2026-02-02T05:00:00Z","v":488261,"vw":7.322876},{"c":7.13,"h":7.34,"l":6.92,"n":4420,"o":7.08,"t":"2026-02-03T05:00:00Z","v":409532,"vw":7.080949},{"c":7.23,"h":7.37,"l":6.77,"n":5955,"o":7.14,"t":"2026-02-04T05:00:00Z","v":484311,"vw":7.052553},{"c":6.91,"h":7.215,"l":6.84,"n":7187,"o":7.09,"t":"2026-02-05T05:00:00Z","v":712902,"vw":7.066154},{"c":7.43,"h":7.545,"l":6.78,"n":4347,"o":7.01,"t":"2026-02-06T05:00:00Z","v":520849,"vw":7.309041},{"c":8.04,"h":8.06,"l":7.42,"n":5742,"o":7.43,"t":"2026-02-09T05:00:00Z","v":492225,"vw":7.801758},{"c":8.28,"h":8.75,"l":8.01,"n":11692,"o":8.02,"t":"2026-02-10T05:00:00Z","v":1293307,"vw":8.484207},{"c":7.7,"h":8.5,"l":7.44,"n":7381,"o":8.3,"t":"2026-02-11T05:00:00Z","v":838710,"vw":7.731547},{"c":7.58,"h":7.7,"l":7.36,"n":6015,"o":7.7,"t":"2026-02-12T05:00:00Z","v":459065,"vw":7.511718},{"c":7.51,"h":8.13,"l":7.47,"n":4738,"o":7.67,"t":"2026-02-13T05:00:00Z","v":421172,"vw":7.816942},{"c":7.55,"h":7.79,"l":7.35,"n":5180,"o":7.5,"t":"2026-02-17T05:00:00Z","v":562551,"vw":7.541329},{"c":7.92,"h":8,"l":7.45,"n":3347,"o":7.55,"t":"2026-02-18T05:00:00Z","v":218953,"vw":7.87787},{"c":8.21,"h":8.24,"l":7.6617,"n":3451,"o":7.88,"t":"2026-02-19T05:00:00Z","v":291363,"vw":8.031461},{"c":8.16,"h":8.27,"l":8,"n":3601,"o":8.14,"t":"2026-02-20T05:00:00Z","v":291366,"vw":8.120137},{"c":8.19,"h":8.37,"l":7.92,"n":3204,"o":8.05,"t":"2026-02-23T05:00:00Z","v":352394,"vw":8.142668},{"c":8.23,"h":8.44,"l":8.145,"n":3649,"o":8.19,"t":"2026-02-24T05:00:00Z","v":253031,"vw":8.284043},{"c":8.31,"h":8.57,"l":8.2785,"n":3469,"o":8.29,"t":"2026-02-25T05:00:00Z","v":324576,"vw":8.387282},{"c":8.35,"h":8.505,"l":8.14,"n":4300,"o":8.35,"t":"2026-02-26T05:00:00Z","v":283601,"vw":8.333903},{"c":8.27,"h":8.41,"l":7.987,"n":5168,"o":8.26,"t":"2026-02-27T05:00:00Z","v":538695,"vw":8.17785},{"c":8.33,"h":8.45,"l":7.81,"n":6296,"o":7.97,"t":"2026-03-02T05:00:00Z","v":489551,"vw":8.190039},{"c":6.825,"h":7.89,"l":6.8,"n":12138,"o":7.65,"t":"2026-03-03T05:00:00Z","v":1338451,"vw":7.203731},{"c":6.87,"h":7.07,"l":6.31,"n":7447,"o":6.95,"t":"2026-03-04T05:00:00Z","v":819491,"vw":6.723388},{"c":6.105,"h":6.81,"l":6.01,"n":6572,"o":6.81,"t":"2026-03-05T05:00:00Z","v":833488,"vw":6.316763},{"c":5.96,"h":6.2399,"l":5.81,"n":5282,"o":6.06,"t":"2026-03-06T05:00:00Z","v":595829,"vw":5.979732},{"c":6.31,"h":6.38,"l":5.68,"n":5965,"o":5.84,"t":"2026-03-09T04:00:00Z","v":437948,"vw":6.154521},{"c":5.89,"h":6.4,"l":5.89,"n":8114,"o":6.3,"t":"2026-03-10T04:00:00Z","v":890092,"vw":6.085197},{"c":5.84,"h":6.05,"l":5.735,"n":4577,"o":5.9,"t":"2026-03-11T04:00:00Z","v":344904,"vw":5.841733},{"c":5.6,"h":5.7691,"l":5.32,"n":6177,"o":5.7,"t":"2026-03-12T04:00:00Z","v":796839,"vw":5.549824},{"c":5.64,"h":5.925,"l":5.575,"n":5228,"o":5.6,"t":"2026-03-13T04:00:00Z","v":456533,"vw":5.732999},{"c":6.31,"h":6.5,"l":5.73,"n":6886,"o":5.73,"t":"2026-03-16T04:00:00Z","v":694307,"vw":6.252539},{"c":6.49,"h":6.87,"l":6.33,"n":6587,"o":6.33,"t":"2026-03-17T04:00:00Z","v":720219,"vw":6.665116},{"c":6.34,"h":6.57,"l":6.3,"n":5236,"o":6.47,"t":"2026-03-18T04:00:00Z","v":303889,"vw":6.385714},{"c":6.37,"h":6.6699,"l":6.1582,"n":4112,"o":6.24,"t":"2026-03-19T04:00:00Z","v":342466,"vw":6.427948},{"c":6.48,"h":6.555,"l":6.3,"n":5322,"o":6.36,"t":"2026-03-20T04:00:00Z","v":575847,"vw":6.425608},{"c":6.62,"h":6.83,"l":6.4,"n":4422,"o":6.57,"t":"2026-03-23T04:00:00Z","v":346720,"vw":6.630082},{"c":6.66,"h":6.79,"l":6.52,"n":2848,"o":6.54,"t":"2026-03-24T04:00:00Z","v":238081,"vw":6.669392},{"c":6.76,"h":6.96,"l":6.6202,"n":3229,"o":6.79,"t":"2026-03-25T04:00:00Z","v":283343,"vw":6.781382},{"c":6.56,"h":6.79,"l":6.5,"n":3048,"o":6.7,"t":"2026-03-26T04:00:00Z","v":239992,"vw":6.64574},{"c":6.56,"h":6.68,"l":6.4039,"n":4883,"o":6.57,"t":"2026-03-27T04:00:00Z","v":439568,"vw":6.525044},{"c":6.18,"h":6.67,"l":6.17,"n":4047,"o":6.59,"t":"2026-03-30T04:00:00Z","v":419584,"vw":6.44436},{"c":6.66,"h":6.69,"l":6.2,"n":3059,"o":6.2,"t":"2026-03-31T04:00:00Z","v":317608,"vw":6.546139},{"c":6.65,"h":6.97,"l":6.555,"n":2755,"o":6.76,"t":"2026-04-01T04:00:00Z","v":192555,"vw":6.708322},{"c":6.9,"h":6.98,"l":6.45,"n":3371,"o":6.45,"t":"2026-04-02T04:00:00Z","v":290353,"vw":6.83985},{"c":6.69,"h":6.98,"l":6.69,"n":3513,"o":6.86,"t":"2026-04-06T04:00:00Z","v":208571,"vw":6.797321},{"c":6.76,"h":6.89,"l":6.495,"n":4564,"o":6.6,"t":"2026-04-07T04:00:00Z","v":419668,"vw":6.72287},{"c":6.68,"h":6.95,"l":6.585,"n":3337,"o":6.95,"t":"2026-04-08T04:00:00Z","v":275295,"vw":6.694368},{"c":6.67,"h":6.75,"l":6.535,"n":2874,"o":6.66,"t":"2026-04-09T04:00:00Z","v":291293,"vw":6.657755},{"c":6.68,"h":6.74,"l":6.57,"n":2614,"o":6.71,"t":"2026-04-10T04:00:00Z","v":210013,"vw":6.642606},{"c":6.72,"h":6.75,"l":6.53,"n":3227,"o":6.63,"t":"2026-04-13T04:00:00Z","v":281048,"vw":6.670324},{"c":6.75,"h":6.89,"l":6.73,"n":3977,"o":6.82,"t":"2026-04-14T04:00:00Z","v":317622,"vw":6.788025},{"c":6.9,"h":7.02,"l":6.79,"n":3667,"o":6.79,"t":"2026-04-15T04:00:00Z","v":364024,"vw":6.882785},{"c":6.77,"h":6.9,"l":6.67,"n":3749,"o":6.9,"t":"2026-04-16T04:00:00Z","v":331274,"vw":6.769106},{"c":6.77,"h":6.9,"l":6.655,"n":3598,"o":6.87,"t":"2026-04-17T04:00:00Z","v":279468,"vw":6.785533},{"c":6.87,"h":6.93,"l":6.6304,"n":3315,"o":6.76,"t":"2026-04-20T04:00:00Z","v":268667,"vw":6.819653},{"c":6.73,"h":6.94,"l":6.65,"n":4025,"o":6.88,"t":"2026-04-21T04:00:00Z","v":330771,"vw":6.765113},{"c":6.95,"h":7.02,"l":6.8,"n":2449,"o":6.8,"t":"2026-04-22T04:00:00Z","v":190332,"vw":6.91342},{"c":7,"h":7.04,"l":6.83,"n":3639,"o":6.96,"t":"2026-04-23T04:00:00Z","v":245350,"vw":6.953881},{"c":7.05,"h":7.28,"l":7.02,"n":4465,"o":7.07,"t":"2026-04-24T04:00:00Z","v":426087,"vw":7.131482},{"c":7.27,"h":7.3,"l":6.965,"n":3857,"o":7.02,"t":"2026-04-27T04:00:00Z","v":197194,"vw":7.186383},{"c":7.18,"h":7.45,"l":7.14,"n":4213,"o":7.23,"t":"2026-04-28T04:00:00Z","v":188172,"vw":7.284834},{"c":6.425,"h":7.19,"l":6.36,"n":4701,"o":7.19,"t":"2026-04-29T04:00:00Z","v":405086,"vw":6.654731},{"c":6.61,"h":6.66,"l":6.21,"n":4814,"o":6.42,"t":"2026-04-30T04:00:00Z","v":542018,"vw":6.451176},{"c":5.1,"h":5.39,"l":4.96,"n":36887,"o":5.3,"t":"2026-05-01T04:00:00Z","v":6518292,"vw":5.087572},{"c":5.01,"h":5.22,"l":5,"n":13831,"o":5.1,"t":"2026-05-04T04:00:00Z","v":1592335,"vw":5.05992},{"c":5,"h":5.03,"l":4.79,"n":13968,"o":5.01,"t":"2026-05-05T04:00:00Z","v":1808814,"vw":4.907152},{"c":5.36,"h":5.465,"l":4.91,"n":11317,"o":5,"t":"2026-05-06T04:00:00Z","v":1728475,"vw":5.254639},{"c":5.36,"h":5.4399,"l":5.08,"n":10585,"o":5.36,"t":"2026-05-07T04:00:00Z","v":1697539,"vw":5.241936},{"c":5.03,"h":5.83,"l":4.8,"n":33407,"o":5.37,"t":"2026-05-08T04:00:00Z","v":4745398,"vw":5.106435},{"c":5.77,"h":5.94,"l":5,"n":17332,"o":5.01,"t":"2026-05-11T04:00:00Z","v":2389272,"vw":5.66062},{"c":5.76,"h":5.81,"l":5.3601,"n":6655,"o":5.72,"t":"2026-05-12T04:00:00Z","v":818992,"vw":5.631315},{"c":5.5,"h":5.8,"l":5.45,"n":7090,"o":5.71,"t":"2026-05-13T04:00:00Z","v":574111,"vw":5.58073},{"c":5.82,"h":5.92,"l":5.56,"n":6165,"o":5.65,"t":"2026-05-14T04:00:00Z","v":722554,"vw":5.77006},{"c":5.77,"h":5.87,"l":5.6339,"n":5118,"o":5.68,"t":"2026-05-15T04:00:00Z","v":364731,"vw":5.745795},{"c":5.56,"h":5.895,"l":5.43,"n":6671,"o":5.68,"t":"2026-05-18T04:00:00Z","v":648006,"vw":5.609816},{"c":5.54,"h":5.61,"l":5.36,"n":7297,"o":5.45,"t":"2026-05-19T04:00:00Z","v":676248,"vw":5.488015},{"c":5.71,"h":5.74,"l":5.48,"n":5098,"o":5.55,"t":"2026-05-20T04:00:00Z","v":365513,"vw":5.653384},{"c":6.16,"h":6.185,"l":5.55,"n":7330,"o":5.64,"t":"2026-05-21T04:00:00Z","v":586470,"vw":5.954915},{"c":6.34,"h":6.6,"l":6.18,"n":8342,"o":6.18,"t":"2026-05-22T04:00:00Z","v":601195,"vw":6.392195},{"c":6.43,"h":6.64,"l":6.34,"n":6967,"o":6.4,"t":"2026-05-26T04:00:00Z","v":498019,"vw":6.483038},{"c":6.32,"h":6.52,"l":6.24,"n":5674,"o":6.52,"t":"2026-05-27T04:00:00Z","v":414740,"vw":6.324305},{"c":6.72,"h":6.745,"l":6.15,"n":5841,"o":6.28,"t":"2026-05-28T04:00:00Z","v":563273,"vw":6.509352},{"c":6.79,"h":6.84,"l":6.55,"n":6161,"o":6.7,"t":"2026-05-29T04:00:00Z","v":408448,"vw":6.740914},{"c":6.84,"h":7.1455,"l":6.605,"n":8463,"o":6.7,"t":"2026-06-01T04:00:00Z","v":800894,"vw":6.933049},{"c":6.87,"h":7.23,"l":6.67,"n":6584,"o":6.84,"t":"2026-06-02T04:00:00Z","v":462937,"vw":6.930457},{"c":6.72,"h":6.885,"l":6.65,"n":5120,"o":6.82,"t":"2026-06-03T04:00:00Z","v":291749,"vw":6.755021},{"c":7.01,"h":7.09,"l":6.71,"n":8622,"o":6.76,"t":"2026-06-04T04:00:00Z","v":549066,"vw":6.957314},{"c":6.67,"h":7.15,"l":6.55,"n":5724,"o":6.95,"t":"2026-06-05T04:00:00Z","v":455323,"vw":6.786383},{"c":7.13,"h":7.35,"l":6.775,"n":9471,"o":6.84,"t":"2026-06-08T04:00:00Z","v":718728,"vw":7.130895},{"c":7.43,"h":7.6943,"l":7.06,"n":11768,"o":7.2,"t":"2026-06-09T04:00:00Z","v":843318,"vw":7.361873},{"c":7.3,"h":7.69,"l":7.1738,"n":9224,"o":7.32,"t":"2026-06-10T04:00:00Z","v":705569,"vw":7.349448},{"c":7.33,"h":7.455,"l":7.01,"n":5193,"o":7.3,"t":"2026-06-11T04:00:00Z","v":487606,"vw":7.271647},{"c":7.18,"h":7.68,"l":7.13,"n":6190,"o":7.4,"t":"2026-06-12T04:00:00Z","v":535294,"vw":7.347281},{"c":7.24,"h":7.43,"l":7.13,"n":6288,"o":7.3,"t":"2026-06-15T04:00:00Z","v":474929,"vw":7.261398},{"c":7.23,"h":7.43,"l":7.1801,"n":6246,"o":7.25,"t":"2026-06-16T04:00:00Z","v":508257,"vw":7.302863},{"c":6.69,"h":7.415,"l":6.69,"n":7877,"o":7.22,"t":"2026-06-17T04:00:00Z","v":559963,"vw":7.005159},{"c":6.74,"h":6.93,"l":6.45,"n":5859,"o":6.82,"t":"2026-06-18T04:00:00Z","v":1154279,"vw":6.696522},{"c":6.36,"h":6.74,"l":6.35,"n":5542,"o":6.69,"t":"2026-06-22T04:00:00Z","v":536823,"vw":6.456955},{"c":6.04,"h":6.4202,"l":6,"n":6273,"o":6.2,"t":"2026-06-23T04:00:00Z","v":574989,"vw":6.122543},{"c":5.7,"h":6.06,"l":5.68,"n":7754,"o":6.05,"t":"2026-06-24T04:00:00Z","v":711956,"vw":5.806782},{"c":5.39,"h":5.77,"l":5.33,"n":7959,"o":5.75,"t":"2026-06-25T04:00:00Z","v":729391,"vw":5.496819},{"c":5.72,"h":5.75,"l":5.36,"n":10990,"o":5.39,"t":"2026-06-26T04:00:00Z","v":5671317,"vw":5.702557},{"c":5.94,"h":6,"l":5.725,"n":8795,"o":5.75,"t":"2026-06-29T04:00:00Z","v":629278,"vw":5.914528},{"c":5.68,"h":5.99,"l":5.59,"n":8599,"o":5.95,"t":"2026-06-30T04:00:00Z","v":802198,"vw":5.700205},{"c":5.36,"h":5.77,"l":5.35,"n":11567,"o":5.64,"t":"2026-07-01T04:00:00Z","v":898423,"vw":5.574471},{"c":5.48,"h":5.5,"l":5.28,"n":8334,"o":5.41,"t":"2026-07-02T04:00:00Z","v":739608,"vw":5.397558},{"c":5.63,"h":5.73,"l":5.415,"n":9668,"o":5.51,"t":"2026-07-06T04:00:00Z","v":770034,"vw":5.600038},{"c":5.33,"h":5.71,"l":5.275,"n":7443,"o":5.58,"t":"2026-07-07T04:00:00Z","v":651144,"vw":5.383875},{"c":5.31,"h":5.45,"l":5.12,"n":7581,"o":5.25,"t":"2026-07-08T04:00:00Z","v":663691,"vw":5.268169},{"c":5.35,"h":5.48,"l":5.24,"n":4690,"o":5.3,"t":"2026-07-09T04:00:00Z","v":370821,"vw":5.355934},{"c":5.38,"h":5.44,"l":5.245,"n":5717,"o":5.36,"t":"2026-07-10T04:00:00Z","v":367477,"vw":5.337101},{"c":5.29,"h":5.4,"l":5.165,"n":7035,"o":5.3,"t":"2026-07-13T04:00:00Z","v":838989,"vw":5.288335},{"c":5.03,"h":5.4295,"l":5.03,"n":6202,"o":5.3,"t":"2026-07-14T04:00:00Z","v":574476,"vw":5.112067},{"c":5.15,"h":5.21,"l":4.95,"n":6122,"o":5.03,"t":"2026-07-15T04:00:00Z","v":449685,"vw":5.102585},{"c":5.14,"h":5.26,"l":5.06,"n":5805,"o":5.12,"t":"2026-07-16T04:00:00Z","v":401790,"vw":5.132877},{"c":5.11,"h":5.175,"l":4.95,"n":4380,"o":5.01,"t":"2026-07-17T04:00:00Z","v":356636,"vw":5.058476},{"c":5.11,"h":5.18,"l":5.05,"n":4779,"o":5.12,"t":"2026-07-20T04:00:00Z","v":310784,"vw":5.101155},{"c":5.03,"h":5.2599,"l":5.02,"n":5150,"o":5.13,"t":"2026-07-21T04:00:00Z","v":360150,"vw":5.093043},{"c":4.86,"h":5.065,"l":4.82,"n":6902,"o":5.02,"t":"2026-07-22T04:00:00Z","v":754122,"vw":4.925262},{"c":4.87,"h":4.93,"l":4.79,"n":7680,"o":4.8,"t":"2026-07-23T04:00:00Z","v":440350,"vw":4.848014},{"c":4.86,"h":5.04,"l":4.82,"n":5452,"o":4.91,"t":"2026-07-24T04:00:00Z","v":453801,"vw":4.918647},{"c":5.01,"h":5.14,"l":4.96,"n":4242,"o":4.98,"t":"2026-07-27T04:00:00Z","v":283329,"vw":5.028953},{"c":4.91,"h":5.12,"l":4.84,"n":5239,"o":5.07,"t":"2026-07-28T04:00:00Z","v":416058,"vw":4.928527},{"c":4.87,"h":5.02,"l":4.84,"n":4865,"o":4.93,"t":"2026-07-29T04:00:00Z","v":461447,"vw":4.905834},{"c":5.07,"h":5.17,"l":4.89,"n":4716,"o":4.89,"t":"2026-07-30T04:00:00Z","v":383190,"vw":5.071639},{"c":5.03,"h":5.19,"l":4.875,"n":5297,"o":5.04,"t":"2026-07-31T04:00:00Z","v":502282,"vw":4.999032},{"c":5.225,"h":5.35,"l":5.02,"n":6481,"o":5.07,"t":"2026-08-03T04:00:00Z","v":553280,"vw":5.221651},{"c":5.4,"h":5.44,"l":5.28,"n":6193,"o":5.3,"t":"2026-08-04T04:00:00Z","v":394831,"vw":5.364452},{"c":5.18,"h":5.42,"l":5.16,"n":4456,"o":5.42,"t":"2026-08-05T04:00:00Z","v":468390,"vw":5.253285},{"c":5.15,"h":5.3,"l":5.11,"n":7025,"o":5.18,"t":"2026-08-06T04:00:00Z","v":544948,"vw":5.170863},{"c":7.02,"h":7.04,"l":5.6001,"n":22188,"o":5.76,"t":"2026-08-07T04:00:00Z","v":2226898,"vw":6.620209},{"c":7.54,"h":7.845,"l":6.835,"n":20587,"o":6.93,"t":"2026-08-10T04:00:00Z","v":1711033,"vw":7.522134},{"c":7.87,"h":7.985,"l":7.52,"n":14043,"o":7.56,"t":"2026-08-11T04:00:00Z","v":988581,"vw":7.805929},{"c":7.93,"h":8.52,"l":7.6,"n":13063,"o":7.9,"t":"2026-08-12T04:00:00Z","v":1029450,"vw":7.914343},{"c":7.73,"h":8.15,"l":7.6811,"n":10868,"o":7.73,"t":"2026-08-13T04:00:00Z","v":804353,"vw":7.833579},{"c":7.81,"h":7.94,"l":7.6,"n":7780,"o":7.74,"t":"2026-08-14T04:00:00Z","v":447328,"vw":7.789768},{"c":8.03,"h":8.075,"l":7.55,"n":7661,"o":7.68,"t":"2026-08-17T04:00:00Z","v":596224,"vw":7.933462},{"c":8.69,"h":8.88,"l":7.93,"n":13064,"o":7.93,"t":"2026-08-18T04:00:00Z","v":1197201,"vw":8.617522},{"c":9.11,"h":9.19,"l":8.71,"n":9932,"o":8.71,"t":"2026-08-19T04:00:00Z","v":1017984,"vw":8.997327},{"c":8.81,"h":9.13,"l":8.7103,"n":7379,"o":8.91,"t":"2026-08-20T04:00:00Z","v":499903,"vw":8.929883},{"c":9.71,"h":9.735,"l":9.06,"n":11451,"o":9.24,"t":"2026-08-21T04:00:00Z","v":1283928,"vw":9.525474},{"c":9.38,"h":9.99,"l":9.2094,"n":10386,"o":9.57,"t":"2026-08-24T04:00:00Z","v":852949,"vw":9.588189},{"c":9.52,"h":9.74,"l":9.31,"n":7122,"o":9.36,"t":"2026-08-25T04:00:00Z","v":597966,"vw":9.579689},{"c":9.34,"h":9.5,"l":8.97,"n":6477,"o":9.48,"t":"2026-08-26T04:00:00Z","v":439412,"vw":9.252478},{"c":9.4,"h":9.66,"l":9.2601,"n":5149,"o":9.33,"t":"2026-08-27T04:00:00Z","v":358726,"vw":9.458912},{"c":9.33,"h":9.62,"l":9.24,"n":4832,"o":9.39,"t":"2026-08-28T04:00:00Z","v":353261,"vw":9.363382},{"c":9.23,"h":9.2955,"l":9.09,"n":6527,"o":9.29,"t":"2026-08-31T04:00:00Z","v":366726,"vw":9.203297},{"c":9.38,"h":9.67,"l":9.11,"n":10279,"o":9.17,"t":"2026-09-01T04:00:00Z","v":853473,"vw":9.431856},{"c":9.94,"h":10.1495,"l":9.3201,"n":9678,"o":9.4,"t":"2026-09-02T04:00:00Z","v":819701,"vw":9.892457},{"c":9.9,"h":10.08,"l":9.46,"n":9216,"o":9.97,"t":"2026-09-03T04:00:00Z","v":748088,"vw":9.711493},{"c":9.63,"h":9.98,"l":9.62,"n":6127,"o":9.76,"t":"2026-09-04T04:00:00Z","v":425200,"vw":9.744844},{"c":9.33,"h":9.6406,"l":9.23,"n":7745,"o":9.61,"t":"2026-09-08T04:00:00Z","v":530564,"vw":9.38931},{"c":8.72,"h":9.535,"l":8.68,"n":10156,"o":9.25,"t":"2026-09-09T04:00:00Z","v":766812,"vw":8.943098},{"c":8.79,"h":9.13,"l":8.45,"n":6222,"o":8.61,"t":"2026-09-10T04:00:00Z","v":451639,"vw":8.812896},{"c":8.71,"h":8.95,"l":8.57,"n":6212,"o":8.93,"t":"2026-09-11T04:00:00Z","v":394417,"vw":8.711095},{"c":8.84,"h":9.03,"l":8.76,"n":8162,"o":8.76,"t":"2026-09-14T04:00:00Z","v":564232,"vw":8.906254},{"c":8.88,"h":8.97,"l":8.606,"n":7005,"o":8.8,"t":"2026-09-15T04:00:00Z","v":436116,"vw":8.811882},{"c":9.06,"h":9.4,"l":8.89,"n":7437,"o":8.89,"t":"2026-09-16T04:00:00Z","v":736625,"vw":9.094683},{"c":9.43,"h":9.66,"l":9.02,"n":9714,"o":9.19,"t":"2026-09-17T04:00:00Z","v":986596,"vw":9.362943},{"c":9.58,"h":9.665,"l":9.24,"n":8246,"o":9.43,"t":"2026-09-18T04:00:00Z","v":1720701,"vw":9.536006},{"c":9.78,"h":9.8,"l":9.34,"n":8026,"o":9.6,"t":"2026-09-21T04:00:00Z","v":896064,"vw":9.616403},{"c":10.06,"h":10.06,"l":9.52,"n":8605,"o":9.8,"t":"2026-09-22T04:00:00Z","v":717132,"vw":9.924973},{"c":9.975,"h":10.06,"l":9.73,"n":8030,"o":10.04,"t":"2026-09-23T04:00:00Z","v":837902,"vw":9.926356},{"c":10.34,"h":10.4775,"l":9.95,"n":11917,"o":9.95,"t":"2026-09-24T04:00:00Z","v":895027,"vw":10.300351},{"c":10,"h":10.42,"l":10,"n":7153,"o":10.28,"t":"2026-09-25T04:00:00Z","v":568470,"vw":10.182352},{"c":9.84,"h":10.29,"l":9.805,"n":8539,"o":9.85,"t":"2026-09-28T04:00:00Z","v":565842,"vw":9.991204},{"c":10.05,"h":10.17,"l":9.77,"n":10163,"o":9.9,"t":"2026-09-29T04:00:00Z","v":607012,"vw":9.972545},{"c":10.17,"h":10.64,"l":10.01,"n":10486,"o":10.12,"t":"2026-09-30T04:00:00Z","v":922514,"vw":10.264343},{"c":9.96,"h":10.19,"l":9.9,"n":7917,"o":10.1,"t":"2026-10-01T04:00:00Z","v":606464,"vw":10.037584},{"c":9.88,"h":10.09,"l":9.78,"n":8146,"o":10.04,"t":"2026-10-02T04:00:00Z","v":705980,"vw":9.924968},{"c":10.31,"h":10.36,"l":9.5856,"n":10116,"o":9.83,"t":"2026-10-05T04:00:00Z","v":709611,"vw":10.201391},{"c":9.96,"h":10.55,"l":9.8707,"n":8057,"o":10.38,"t":"2026-10-06T04:00:00Z","v":568826,"vw":10.056787},{"c":9.16,"h":9.83,"l":9.1105,"n":8523,"o":9.83,"t":"2026-10-07T04:00:00Z","v":637684,"vw":9.442998},{"c":9.02,"h":9.12,"l":8.7829,"n":7831,"o":9.04,"t":"2026-10-08T04:00:00Z","v":765725,"vw":8.971404},{"c":8.98,"h":9.04,"l":8.78,"n":5357,"o":9.02,"t":"2026-10-09T04:00:00Z","v":499359,"vw":8.929983},{"c":9.24,"h":9.35,"l":8.96,"n":6340,"o":8.97,"t":"2026-10-12T04:00:00Z","v":452267,"vw":9.20498},{"c":8.92,"h":9.26,"l":8.88,"n":7058,"o":9.26,"t":"2026-10-13T04:00:00Z","v":518712,"vw":8.998473},{"c":8.1,"h":8.84,"l":8.0545,"n":9713,"o":8.8,"t":"2026-10-14T04:00:00Z","v":726625,"vw":8.279112},{"c":8.23,"h":8.27,"l":7.9,"n":7323,"o":8.08,"t":"2026-10-15T04:00:00Z","v":678266,"vw":8.128904},{"c":7.77,"h":8.23,"l":7.75,"n":7340,"o":8.23,"t":"2026-10-16T04:00:00Z","v":609220,"vw":7.931039},{"c":8.015,"h":8.04,"l":7.76,"n":5825,"o":7.82,"t":"2026-10-19T04:00:00Z","v":417828,"vw":7.930398},{"c":8.21,"h":8.4,"l":7.92,"n":4990,"o":8.02,"t":"2026-10-20T04:00:00Z","v":366263,"vw":8.221604},{"c":7.97,"h":8.34,"l":7.9445,"n":6558,"o":8.23,"t":"2026-10-21T04:00:00Z","v":530606,"vw":8.029863},{"c":7.4,"h":8,"l":7.3,"n":6383,"o":7.87,"t":"2026-10-22T04:00:00Z","v":537875,"vw":7.501988}],"volatilityBars":[{"c":9.5106,"h":9.66,"l":9.5106,"n":4,"o":9.66,"t":"2026-09-21T11:00:00Z","v":9251,"vw":9.549704},{"c":9.555,"h":9.65,"l":9.48,"n":140,"o":9.6,"t":"2026-09-21T13:30:00Z","v":32896,"vw":9.589107},{"c":9.61,"h":9.64,"l":9.555,"n":106,"o":9.64,"t":"2026-09-21T13:45:00Z","v":5454,"vw":9.591398},{"c":9.51,"h":9.65,"l":9.435,"n":182,"o":9.62,"t":"2026-09-21T14:00:00Z","v":20365,"vw":9.549614},{"c":9.525,"h":9.535,"l":9.505,"n":81,"o":9.52,"t":"2026-09-21T14:15:00Z","v":4434,"vw":9.520393},{"c":9.555,"h":9.5652,"l":9.51,"n":212,"o":9.54,"t":"2026-09-21T14:30:00Z","v":14912,"vw":9.533984},{"c":9.49,"h":9.555,"l":9.48,"n":276,"o":9.555,"t":"2026-09-21T14:45:00Z","v":26409,"vw":9.506154},{"c":9.48,"h":9.53,"l":9.4757,"n":194,"o":9.48,"t":"2026-09-21T15:00:00Z","v":16450,"vw":9.503443},{"c":9.52,"h":9.53,"l":9.48,"n":160,"o":9.48,"t":"2026-09-21T15:15:00Z","v":13403,"vw":9.511067},{"c":9.52,"h":9.53,"l":9.51,"n":112,"o":9.51,"t":"2026-09-21T15:30:00Z","v":5162,"vw":9.521072},{"c":9.49,"h":9.535,"l":9.49,"n":122,"o":9.53,"t":"2026-09-21T15:45:00Z","v":6299,"vw":9.52472},{"c":9.4366,"h":9.49,"l":9.43,"n":112,"o":9.485,"t":"2026-09-21T16:00:00Z","v":4698,"vw":9.463436},{"c":9.36,"h":9.45,"l":9.35,"n":167,"o":9.4319,"t":"2026-09-21T16:15:00Z","v":16607,"vw":9.424874},{"c":9.35,"h":9.38,"l":9.35,"n":106,"o":9.36,"t":"2026-09-21T16:30:00Z","v":5567,"vw":9.36269},{"c":9.41,"h":9.445,"l":9.34,"n":258,"o":9.34,"t":"2026-09-21T16:45:00Z","v":23442,"vw":9.407555},{"c":9.4147,"h":9.45,"l":9.41,"n":125,"o":9.415,"t":"2026-09-21T17:00:00Z","v":6979,"vw":9.424448},{"c":9.485,"h":9.51,"l":9.39,"n":363,"o":9.41,"t":"2026-09-21T17:15:00Z","v":86523,"vw":9.414489},{"c":9.46,"h":9.47,"l":9.45,"n":83,"o":9.47,"t":"2026-09-21T17:30:00Z","v":3482,"vw":9.46698},{"c":9.49,"h":9.51,"l":9.47,"n":197,"o":9.47,"t":"2026-09-21T17:45:00Z","v":20189,"vw":9.49272},{"c":9.55,"h":9.56,"l":9.5,"n":407,"o":9.51,"t":"2026-09-21T18:00:00Z","v":58267,"vw":9.532906},{"c":9.58,"h":9.6,"l":9.55,"n":241,"o":9.55,"t":"2026-09-21T18:15:00Z","v":17626,"vw":9.577135},{"c":9.63,"h":9.63,"l":9.57,"n":141,"o":9.57,"t":"2026-09-21T18:30:00Z","v":8489,"vw":9.599831},{"c":9.6201,"h":9.65,"l":9.62,"n":230,"o":9.63,"t":"2026-09-21T18:45:00Z","v":13290,"vw":9.635315},{"c":9.64,"h":9.67,"l":9.62,"n":298,"o":9.63,"t":"2026-09-21T19:00:00Z","v":15134,"vw":9.636496},{"c":9.63,"h":9.68,"l":9.61,"n":431,"o":9.63,"t":"2026-09-21T19:15:00Z","v":41718,"vw":9.63516},{"c":9.57,"h":9.64,"l":9.57,"n":442,"o":9.64,"t":"2026-09-21T19:30:00Z","v":28244,"vw":9.612002},{"c":9.78,"h":9.8,"l":9.54,"n":1913,"o":9.565,"t":"2026-09-21T19:45:00Z","v":169131,"vw":9.691082},{"c":9.78,"h":9.78,"l":9.78,"n":15,"o":9.78,"t":"2026-09-21T20:00:00Z","v":206196,"vw":9.78},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-21T20:15:00Z","v":1000,"vw":9.8},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-21T21:15:00Z","v":100,"vw":9.75},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-09-22T11:00:00Z","v":168,"vw":9.8},{"c":9.6567,"h":9.6567,"l":9.6567,"n":1,"o":9.6567,"t":"2026-09-22T11:30:00Z","v":110,"vw":9.6567},{"c":9.6496,"h":9.6496,"l":9.6496,"n":1,"o":9.6496,"t":"2026-09-22T12:45:00Z","v":130,"vw":9.6496},{"c":9.8301,"h":9.85,"l":9.725,"n":213,"o":9.79,"t":"2026-09-22T13:30:00Z","v":26578,"vw":9.800125},{"c":9.645,"h":9.815,"l":9.64,"n":191,"o":9.815,"t":"2026-09-22T13:45:00Z","v":53605,"vw":9.780091},{"c":9.6954,"h":9.74,"l":9.64,"n":232,"o":9.645,"t":"2026-09-22T14:00:00Z","v":20594,"vw":9.66108},{"c":9.63,"h":9.73,"l":9.63,"n":179,"o":9.71,"t":"2026-09-22T14:15:00Z","v":11122,"vw":9.666945},{"c":9.53,"h":9.63,"l":9.53,"n":128,"o":9.63,"t":"2026-09-22T14:30:00Z","v":6008,"vw":9.589821},{"c":9.73,"h":9.76,"l":9.52,"n":245,"o":9.535,"t":"2026-09-22T14:45:00Z","v":18670,"vw":9.645689},{"c":9.88,"h":9.88,"l":9.73,"n":227,"o":9.73,"t":"2026-09-22T15:00:00Z","v":21934,"vw":9.801526},{"c":9.885,"h":9.925,"l":9.86,"n":178,"o":9.88,"t":"2026-09-22T15:15:00Z","v":16195,"vw":9.895654},{"c":9.86,"h":9.885,"l":9.85,"n":155,"o":9.885,"t":"2026-09-22T15:30:00Z","v":15549,"vw":9.864518},{"c":9.84,"h":9.86,"l":9.79,"n":203,"o":9.85,"t":"2026-09-22T15:45:00Z","v":9912,"vw":9.830618},{"c":9.85,"h":9.875,"l":9.84,"n":137,"o":9.84,"t":"2026-09-22T16:00:00Z","v":4379,"vw":9.854431},{"c":9.86,"h":9.86,"l":9.79,"n":90,"o":9.83,"t":"2026-09-22T16:15:00Z","v":7708,"vw":9.819354},{"c":9.86,"h":9.88,"l":9.85,"n":74,"o":9.865,"t":"2026-09-22T16:30:00Z","v":2111,"vw":9.863824},{"c":9.8409,"h":9.88,"l":9.8409,"n":142,"o":9.86,"t":"2026-09-22T16:45:00Z","v":5453,"vw":9.859636},{"c":9.82,"h":9.89,"l":9.81,"n":229,"o":9.85,"t":"2026-09-22T17:00:00Z","v":8687,"vw":9.857852},{"c":9.83,"h":9.84,"l":9.81,"n":95,"o":9.82,"t":"2026-09-22T17:15:00Z","v":5998,"vw":9.823039},{"c":9.87,"h":9.88,"l":9.83,"n":130,"o":9.83,"t":"2026-09-22T17:30:00Z","v":2233,"vw":9.856667},{"c":9.9,"h":9.95,"l":9.86,"n":382,"o":9.88,"t":"2026-09-22T17:45:00Z","v":26768,"vw":9.904886},{"c":9.885,"h":9.95,"l":9.885,"n":79,"o":9.94,"t":"2026-09-22T18:00:00Z","v":3328,"vw":9.910833},{"c":9.88,"h":9.91,"l":9.86,"n":262,"o":9.885,"t":"2026-09-22T18:15:00Z","v":21416,"vw":9.879248},{"c":9.89,"h":9.91,"l":9.87,"n":204,"o":9.87,"t":"2026-09-22T18:30:00Z","v":14570,"vw":9.882516},{"c":9.9,"h":9.91,"l":9.87,"n":208,"o":9.89,"t":"2026-09-22T18:45:00Z","v":8917,"vw":9.894532},{"c":9.85,"h":9.895,"l":9.85,"n":197,"o":9.895,"t":"2026-09-22T19:00:00Z","v":6761,"vw":9.874978},{"c":9.845,"h":9.87,"l":9.825,"n":283,"o":9.86,"t":"2026-09-22T19:15:00Z","v":10343,"vw":9.838683},{"c":9.95,"h":9.9567,"l":9.83,"n":375,"o":9.845,"t":"2026-09-22T19:30:00Z","v":24920,"vw":9.919922},{"c":10.05,"h":10.06,"l":9.92,"n":1946,"o":9.96,"t":"2026-09-22T19:45:00Z","v":171347,"vw":10.000172},{"c":10.06,"h":10.06,"l":10.06,"n":16,"o":10.06,"t":"2026-09-22T20:00:00Z","v":173547,"vw":10.06},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-09-22T22:15:00Z","v":217,"vw":10},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-23T11:00:00Z","v":1000,"vw":9.8},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-23T11:30:00Z","v":150,"vw":10},{"c":10,"h":10,"l":10,"n":13,"o":10,"t":"2026-09-23T13:15:00Z","v":499,"vw":10},{"c":9.9,"h":10.06,"l":9.9,"n":139,"o":10.04,"t":"2026-09-23T13:30:00Z","v":11719,"vw":9.969962},{"c":9.89,"h":9.98,"l":9.89,"n":171,"o":9.925,"t":"2026-09-23T13:45:00Z","v":9152,"vw":9.938654},{"c":9.88,"h":9.9,"l":9.85,"n":155,"o":9.9,"t":"2026-09-23T14:00:00Z","v":13771,"vw":9.881289},{"c":9.925,"h":10.055,"l":9.8801,"n":232,"o":9.89,"t":"2026-09-23T14:15:00Z","v":26861,"vw":9.968317},{"c":9.92,"h":9.9895,"l":9.89,"n":142,"o":9.9,"t":"2026-09-23T14:30:00Z","v":5601,"vw":9.939303},{"c":9.89,"h":9.895,"l":9.85,"n":138,"o":9.89,"t":"2026-09-23T14:45:00Z","v":6276,"vw":9.880155},{"c":9.88,"h":9.9,"l":9.85,"n":87,"o":9.88,"t":"2026-09-23T15:00:00Z","v":2683,"vw":9.879898},{"c":9.96,"h":9.98,"l":9.9,"n":173,"o":9.9,"t":"2026-09-23T15:15:00Z","v":11702,"vw":9.956358},{"c":9.945,"h":9.95,"l":9.92,"n":159,"o":9.94,"t":"2026-09-23T15:30:00Z","v":6818,"vw":9.937068},{"c":9.93,"h":9.975,"l":9.87,"n":536,"o":9.95,"t":"2026-09-23T15:45:00Z","v":46340,"vw":9.926956},{"c":9.935,"h":9.95,"l":9.92,"n":203,"o":9.95,"t":"2026-09-23T16:00:00Z","v":11793,"vw":9.931993},{"c":9.935,"h":9.95,"l":9.92,"n":193,"o":9.93,"t":"2026-09-23T16:15:00Z","v":16929,"vw":9.934835},{"c":9.93,"h":9.96,"l":9.93,"n":127,"o":9.95,"t":"2026-09-23T16:30:00Z","v":9445,"vw":9.947643},{"c":9.88,"h":9.92,"l":9.88,"n":160,"o":9.92,"t":"2026-09-23T16:45:00Z","v":3005,"vw":9.89616},{"c":9.825,"h":9.85,"l":9.79,"n":137,"o":9.85,"t":"2026-09-23T17:00:00Z","v":13163,"vw":9.819805},{"c":9.82,"h":9.85,"l":9.81,"n":121,"o":9.82,"t":"2026-09-23T17:15:00Z","v":5822,"vw":9.829498},{"c":9.77,"h":9.8,"l":9.76,"n":98,"o":9.8,"t":"2026-09-23T17:30:00Z","v":3769,"vw":9.775105},{"c":9.7901,"h":9.8139,"l":9.76,"n":128,"o":9.775,"t":"2026-09-23T17:45:00Z","v":7001,"vw":9.793054},{"c":9.7595,"h":9.805,"l":9.7595,"n":88,"o":9.805,"t":"2026-09-23T18:00:00Z","v":4375,"vw":9.782375},{"c":9.74,"h":9.76,"l":9.74,"n":58,"o":9.76,"t":"2026-09-23T18:15:00Z","v":1795,"vw":9.754864},{"c":9.795,"h":9.82,"l":9.73,"n":405,"o":9.74,"t":"2026-09-23T18:30:00Z","v":323634,"vw":9.776891},{"c":9.79,"h":9.79,"l":9.76,"n":96,"o":9.77,"t":"2026-09-23T18:45:00Z","v":4368,"vw":9.77251},{"c":9.91,"h":9.91,"l":9.795,"n":426,"o":9.795,"t":"2026-09-23T19:00:00Z","v":28934,"vw":9.833863},{"c":9.93,"h":9.93,"l":9.905,"n":303,"o":9.91,"t":"2026-09-23T19:15:00Z","v":14263,"vw":9.920261},{"c":9.97,"h":9.98,"l":9.91,"n":507,"o":9.93,"t":"2026-09-23T19:30:00Z","v":29530,"vw":9.954802},{"c":9.98,"h":10.03,"l":9.94,"n":1651,"o":9.965,"t":"2026-09-23T19:45:00Z","v":152135,"vw":9.983337},{"c":9.975,"h":9.975,"l":9.975,"n":13,"o":9.975,"t":"2026-09-23T20:00:00Z","v":43120,"vw":9.975},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-09-23T22:15:00Z","v":500,"vw":9.96},{"c":9.8755,"h":9.8755,"l":9.8755,"n":1,"o":9.8755,"t":"2026-09-23T22:30:00Z","v":500,"vw":9.8755},{"c":9.8718,"h":9.8718,"l":9.8718,"n":1,"o":9.8718,"t":"2026-09-24T12:30:00Z","v":150,"vw":9.8718},{"c":10.23,"h":10.29,"l":9.95,"n":474,"o":9.95,"t":"2026-09-24T13:30:00Z","v":43913,"vw":10.173617},{"c":10.17,"h":10.32,"l":10.1248,"n":527,"o":10.2,"t":"2026-09-24T13:45:00Z","v":63158,"vw":10.215148},{"c":10.32,"h":10.34,"l":10.1276,"n":657,"o":10.13,"t":"2026-09-24T14:00:00Z","v":57104,"vw":10.251432},{"c":10.3,"h":10.3444,"l":10.2701,"n":464,"o":10.305,"t":"2026-09-24T14:15:00Z","v":29500,"vw":10.307949},{"c":10.295,"h":10.31,"l":10.25,"n":268,"o":10.305,"t":"2026-09-24T14:30:00Z","v":13728,"vw":10.282682},{"c":10.15,"h":10.295,"l":10.15,"n":193,"o":10.2813,"t":"2026-09-24T14:45:00Z","v":10453,"vw":10.21134},{"c":10.1401,"h":10.1896,"l":10.13,"n":180,"o":10.155,"t":"2026-09-24T15:00:00Z","v":8868,"vw":10.151889},{"c":10.274,"h":10.274,"l":10.14,"n":256,"o":10.16,"t":"2026-09-24T15:15:00Z","v":23030,"vw":10.194645},{"c":10.17,"h":10.25,"l":10.13,"n":274,"o":10.25,"t":"2026-09-24T15:30:00Z","v":12138,"vw":10.186366},{"c":10.16,"h":10.21,"l":10.14,"n":264,"o":10.175,"t":"2026-09-24T15:45:00Z","v":18934,"vw":10.175581},{"c":10.12,"h":10.1536,"l":10.09,"n":249,"o":10.15,"t":"2026-09-24T16:00:00Z","v":10962,"vw":10.117828},{"c":10.23,"h":10.3,"l":10.1,"n":423,"o":10.12,"t":"2026-09-24T16:15:00Z","v":23106,"vw":10.227237},{"c":10.24,"h":10.25,"l":10.17,"n":185,"o":10.245,"t":"2026-09-24T16:30:00Z","v":10879,"vw":10.230337},{"c":10.19,"h":10.25,"l":10.19,"n":255,"o":10.235,"t":"2026-09-24T16:45:00Z","v":15106,"vw":10.23516},{"c":10.21,"h":10.23,"l":10.1799,"n":229,"o":10.18,"t":"2026-09-24T17:00:00Z","v":12554,"vw":10.194846},{"c":10.175,"h":10.215,"l":10.16,"n":155,"o":10.215,"t":"2026-09-24T17:15:00Z","v":5095,"vw":10.183855},{"c":10.15,"h":10.17,"l":10.14,"n":140,"o":10.17,"t":"2026-09-24T17:30:00Z","v":3061,"vw":10.155563},{"c":10.18,"h":10.19,"l":10.15,"n":145,"o":10.15,"t":"2026-09-24T17:45:00Z","v":7148,"vw":10.180313},{"c":10.26,"h":10.26,"l":10.15,"n":740,"o":10.175,"t":"2026-09-24T18:00:00Z","v":63569,"vw":10.224444},{"c":10.35,"h":10.42,"l":10.255,"n":833,"o":10.255,"t":"2026-09-24T18:15:00Z","v":82828,"vw":10.363005},{"c":10.43,"h":10.4499,"l":10.35,"n":337,"o":10.39,"t":"2026-09-24T18:30:00Z","v":26974,"vw":10.391807},{"c":10.43,"h":10.44,"l":10.38,"n":267,"o":10.435,"t":"2026-09-24T18:45:00Z","v":31026,"vw":10.406145},{"c":10.44,"h":10.4775,"l":10.42,"n":428,"o":10.43,"t":"2026-09-24T19:00:00Z","v":25842,"vw":10.445594},{"c":10.4,"h":10.45,"l":10.39,"n":439,"o":10.44,"t":"2026-09-24T19:15:00Z","v":26589,"vw":10.417295},{"c":10.43,"h":10.47,"l":10.38,"n":738,"o":10.4,"t":"2026-09-24T19:30:00Z","v":59113,"vw":10.419991},{"c":10.33,"h":10.46,"l":10.2705,"n":1772,"o":10.445,"t":"2026-09-24T19:45:00Z","v":132744,"vw":10.356423},{"c":10.3,"h":10.34,"l":10.3,"n":20,"o":10.34,"t":"2026-09-24T20:00:00Z","v":58121,"vw":10.33983},{"c":10.2627,"h":10.2627,"l":10.2627,"n":2,"o":10.2627,"t":"2026-09-24T20:30:00Z","v":291,"vw":10.2627},{"c":10.35,"h":10.35,"l":10.33,"n":67,"o":10.33,"t":"2026-09-24T21:45:00Z","v":10000,"vw":10.348715},{"c":10.34,"h":10.34,"l":10.27,"n":10,"o":10.27,"t":"2026-09-25T11:00:00Z","v":770,"vw":10.293333},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-25T12:30:00Z","v":125,"vw":10.15},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-09-25T13:00:00Z","v":100,"vw":10.3},{"c":10.18,"h":10.375,"l":10.09,"n":175,"o":10.28,"t":"2026-09-25T13:30:00Z","v":24232,"vw":10.21291},{"c":10.1881,"h":10.225,"l":10.13,"n":135,"o":10.18,"t":"2026-09-25T13:45:00Z","v":9607,"vw":10.176207},{"c":10.22,"h":10.27,"l":10.145,"n":267,"o":10.1813,"t":"2026-09-25T14:00:00Z","v":16505,"vw":10.194893},{"c":10.06,"h":10.1801,"l":10.03,"n":162,"o":10.1801,"t":"2026-09-25T14:15:00Z","v":19952,"vw":10.080405},{"c":10.08,"h":10.14,"l":10.03,"n":110,"o":10.07,"t":"2026-09-25T14:30:00Z","v":12166,"vw":10.08486},{"c":10.11,"h":10.125,"l":10.04,"n":115,"o":10.05,"t":"2026-09-25T14:45:00Z","v":19533,"vw":10.094637},{"c":10.355,"h":10.355,"l":10.16,"n":147,"o":10.16,"t":"2026-09-25T15:00:00Z","v":22904,"vw":10.279084},{"c":10.385,"h":10.42,"l":10.33,"n":194,"o":10.33,"t":"2026-09-25T15:15:00Z","v":10651,"vw":10.38037},{"c":10.31,"h":10.39,"l":10.31,"n":190,"o":10.385,"t":"2026-09-25T15:30:00Z","v":14446,"vw":10.366067},{"c":10.38,"h":10.38,"l":10.3,"n":651,"o":10.3094,"t":"2026-09-25T15:45:00Z","v":45232,"vw":10.34672},{"c":10.32,"h":10.4,"l":10.32,"n":341,"o":10.36,"t":"2026-09-25T16:00:00Z","v":37215,"vw":10.375664},{"c":10.325,"h":10.34,"l":10.31,"n":217,"o":10.33,"t":"2026-09-25T16:15:00Z","v":8005,"vw":10.322231},{"c":10.265,"h":10.325,"l":10.25,"n":140,"o":10.325,"t":"2026-09-25T16:30:00Z","v":6055,"vw":10.279263},{"c":10.25,"h":10.27,"l":10.24,"n":55,"o":10.27,"t":"2026-09-25T16:45:00Z","v":1974,"vw":10.245845},{"c":10.26,"h":10.27,"l":10.25,"n":88,"o":10.26,"t":"2026-09-25T17:00:00Z","v":3509,"vw":10.257419},{"c":10.2101,"h":10.265,"l":10.2,"n":114,"o":10.25,"t":"2026-09-25T17:15:00Z","v":8679,"vw":10.224316},{"c":10.181,"h":10.21,"l":10.15,"n":149,"o":10.21,"t":"2026-09-25T17:30:00Z","v":7909,"vw":10.17984},{"c":10.165,"h":10.1804,"l":10.12,"n":196,"o":10.1804,"t":"2026-09-25T17:45:00Z","v":18035,"vw":10.140144},{"c":10.18,"h":10.18,"l":10.125,"n":168,"o":10.165,"t":"2026-09-25T18:00:00Z","v":10871,"vw":10.149997},{"c":10.175,"h":10.2099,"l":10.175,"n":184,"o":10.19,"t":"2026-09-25T18:15:00Z","v":9259,"vw":10.187822},{"c":10.185,"h":10.23,"l":10.17,"n":301,"o":10.18,"t":"2026-09-25T18:30:00Z","v":32130,"vw":10.19692},{"c":10.16,"h":10.19,"l":10.15,"n":164,"o":10.18,"t":"2026-09-25T18:45:00Z","v":9367,"vw":10.179743},{"c":10.15,"h":10.17,"l":10.135,"n":212,"o":10.17,"t":"2026-09-25T19:00:00Z","v":9135,"vw":10.148474},{"c":10.13,"h":10.15,"l":10.11,"n":181,"o":10.15,"t":"2026-09-25T19:15:00Z","v":8134,"vw":10.129198},{"c":10.15,"h":10.185,"l":10.129,"n":811,"o":10.13,"t":"2026-09-25T19:30:00Z","v":63633,"vw":10.150903},{"c":10.005,"h":10.165,"l":10,"n":1006,"o":10.15,"t":"2026-09-25T19:45:00Z","v":82246,"vw":10.065298},{"c":10.2,"h":10.2,"l":10,"n":26,"o":10,"t":"2026-09-25T20:00:00Z","v":46169,"vw":10.002185},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-25T21:15:00Z","v":500,"vw":10.1},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-09-25T23:45:00Z","v":100,"vw":10.09},{"c":10,"h":10,"l":9.69,"n":12,"o":10,"t":"2026-09-28T08:00:00Z","v":6737,"vw":9.752865},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-09-28T11:15:00Z","v":208,"vw":10},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-09-28T11:45:00Z","v":5000,"vw":9.89},{"c":10,"h":10.045,"l":9.83,"n":313,"o":9.85,"t":"2026-09-28T13:30:00Z","v":29020,"vw":9.878996},{"c":10.1,"h":10.1,"l":9.98,"n":167,"o":9.98,"t":"2026-09-28T13:45:00Z","v":13758,"vw":10.057887},{"c":9.92,"h":10.11,"l":9.89,"n":185,"o":10.09,"t":"2026-09-28T14:00:00Z","v":8078,"vw":10.011838},{"c":9.89,"h":9.955,"l":9.87,"n":166,"o":9.925,"t":"2026-09-28T14:15:00Z","v":11895,"vw":9.910299},{"c":9.87,"h":9.91,"l":9.87,"n":139,"o":9.89,"t":"2026-09-28T14:30:00Z","v":8124,"vw":9.884101},{"c":9.85,"h":9.9,"l":9.85,"n":103,"o":9.9,"t":"2026-09-28T14:45:00Z","v":4005,"vw":9.875217},{"c":9.86,"h":9.88,"l":9.83,"n":124,"o":9.83,"t":"2026-09-28T15:00:00Z","v":5121,"vw":9.852425},{"c":9.91,"h":9.915,"l":9.86,"n":53,"o":9.87,"t":"2026-09-28T15:15:00Z","v":1991,"vw":9.886204},{"c":10,"h":10,"l":9.875,"n":235,"o":9.9,"t":"2026-09-28T15:30:00Z","v":8500,"vw":9.920759},{"c":10.22,"h":10.26,"l":10.02,"n":610,"o":10.02,"t":"2026-09-28T15:45:00Z","v":46477,"vw":10.135217},{"c":10.14,"h":10.21,"l":10.13,"n":482,"o":10.19,"t":"2026-09-28T16:00:00Z","v":18783,"vw":10.167217},{"c":10.245,"h":10.285,"l":10.14,"n":414,"o":10.14,"t":"2026-09-28T16:15:00Z","v":36741,"vw":10.233048},{"c":10.14,"h":10.29,"l":10.13,"n":485,"o":10.25,"t":"2026-09-28T16:30:00Z","v":36026,"vw":10.238021},{"c":10.11,"h":10.16,"l":10.09,"n":245,"o":10.145,"t":"2026-09-28T16:45:00Z","v":11667,"vw":10.120805},{"c":10.11,"h":10.18,"l":10.06,"n":356,"o":10.13,"t":"2026-09-28T17:00:00Z","v":22090,"vw":10.114959},{"c":9.96,"h":10.09,"l":9.96,"n":147,"o":10.09,"t":"2026-09-28T17:15:00Z","v":8867,"vw":10.024967},{"c":9.965,"h":10,"l":9.96,"n":110,"o":9.99,"t":"2026-09-28T17:30:00Z","v":4138,"vw":9.978108},{"c":9.97,"h":9.98,"l":9.96,"n":99,"o":9.98,"t":"2026-09-28T17:45:00Z","v":2856,"vw":9.964282},{"c":9.97,"h":9.98,"l":9.96,"n":118,"o":9.965,"t":"2026-09-28T18:00:00Z","v":2953,"vw":9.969323},{"c":9.94,"h":9.98,"l":9.9,"n":390,"o":9.97,"t":"2026-09-28T18:15:00Z","v":47526,"vw":9.942809},{"c":9.95,"h":9.97,"l":9.92,"n":244,"o":9.93,"t":"2026-09-28T18:30:00Z","v":11075,"vw":9.944359},{"c":9.94,"h":9.98,"l":9.93,"n":138,"o":9.94,"t":"2026-09-28T18:45:00Z","v":7481,"vw":9.949267},{"c":9.9,"h":9.94,"l":9.9,"n":158,"o":9.94,"t":"2026-09-28T19:00:00Z","v":5127,"vw":9.919225},{"c":9.86,"h":9.91,"l":9.85,"n":347,"o":9.89,"t":"2026-09-28T19:15:00Z","v":26855,"vw":9.868208},{"c":9.9,"h":9.915,"l":9.87,"n":468,"o":9.875,"t":"2026-09-28T19:30:00Z","v":26967,"vw":9.896182},{"c":9.85,"h":9.91,"l":9.805,"n":1125,"o":9.9,"t":"2026-09-28T19:45:00Z","v":58252,"vw":9.845912},{"c":9.84,"h":9.84,"l":9.84,"n":13,"o":9.84,"t":"2026-09-28T20:00:00Z","v":65430,"vw":9.84},{"c":9.8299,"h":9.84,"l":9.8299,"n":7,"o":9.84,"t":"2026-09-28T21:00:00Z","v":9500,"vw":9.836393},{"c":9.82,"h":9.92,"l":9.77,"n":357,"o":9.9,"t":"2026-09-29T13:30:00Z","v":34467,"vw":9.842379},{"c":9.915,"h":10.045,"l":9.835,"n":351,"o":9.8477,"t":"2026-09-29T13:45:00Z","v":41658,"vw":9.933526},{"c":9.835,"h":9.86,"l":9.8,"n":145,"o":9.86,"t":"2026-09-29T14:00:00Z","v":3531,"vw":9.821634},{"c":9.845,"h":9.89,"l":9.845,"n":226,"o":9.85,"t":"2026-09-29T14:15:00Z","v":7695,"vw":9.860493},{"c":9.86,"h":9.89,"l":9.82,"n":313,"o":9.84,"t":"2026-09-29T14:30:00Z","v":17732,"vw":9.859344},{"c":9.87,"h":9.89,"l":9.84,"n":318,"o":9.86,"t":"2026-09-29T14:45:00Z","v":13492,"vw":9.873366},{"c":9.82,"h":9.865,"l":9.8,"n":324,"o":9.865,"t":"2026-09-29T15:00:00Z","v":16246,"vw":9.820207},{"c":9.85,"h":9.85,"l":9.79,"n":344,"o":9.84,"t":"2026-09-29T15:15:00Z","v":22578,"vw":9.810504},{"c":9.88,"h":9.88,"l":9.84,"n":195,"o":9.84,"t":"2026-09-29T15:30:00Z","v":6455,"vw":9.859791},{"c":9.925,"h":9.925,"l":9.86,"n":260,"o":9.87,"t":"2026-09-29T15:45:00Z","v":11788,"vw":9.882053},{"c":9.91,"h":9.92,"l":9.88,"n":141,"o":9.92,"t":"2026-09-29T16:00:00Z","v":5295,"vw":9.90079},{"c":9.91,"h":9.92,"l":9.87,"n":178,"o":9.91,"t":"2026-09-29T16:15:00Z","v":5975,"vw":9.892044},{"c":9.929,"h":9.95,"l":9.86,"n":419,"o":9.9,"t":"2026-09-29T16:30:00Z","v":40714,"vw":9.911038},{"c":9.91,"h":9.95,"l":9.91,"n":277,"o":9.93,"t":"2026-09-29T16:45:00Z","v":13668,"vw":9.939738},{"c":9.88,"h":9.9,"l":9.865,"n":164,"o":9.9,"t":"2026-09-29T17:00:00Z","v":4538,"vw":9.887595},{"c":9.925,"h":9.925,"l":9.88,"n":170,"o":9.88,"t":"2026-09-29T17:15:00Z","v":5350,"vw":9.898095},{"c":9.94,"h":9.94,"l":9.91,"n":144,"o":9.92,"t":"2026-09-29T17:30:00Z","v":4705,"vw":9.927706},{"c":9.929,"h":9.96,"l":9.929,"n":202,"o":9.94,"t":"2026-09-29T17:45:00Z","v":7981,"vw":9.939534},{"c":9.97,"h":10.005,"l":9.93,"n":342,"o":9.94,"t":"2026-09-29T18:00:00Z","v":29330,"vw":9.973332},{"c":10.09,"h":10.17,"l":9.98,"n":410,"o":9.99,"t":"2026-09-29T18:15:00Z","v":41785,"vw":10.089033},{"c":10.06,"h":10.1,"l":10.01,"n":373,"o":10.1,"t":"2026-09-29T18:30:00Z","v":36442,"vw":10.0553},{"c":10.07,"h":10.08,"l":10.025,"n":235,"o":10.05,"t":"2026-09-29T18:45:00Z","v":13273,"vw":10.049174},{"c":10.08,"h":10.11,"l":10.055,"n":363,"o":10.09,"t":"2026-09-29T19:00:00Z","v":16052,"vw":10.085334},{"c":10.04,"h":10.09,"l":10.035,"n":350,"o":10.09,"t":"2026-09-29T19:15:00Z","v":15916,"vw":10.061632},{"c":10.005,"h":10.06,"l":9.98,"n":551,"o":10.04,"t":"2026-09-29T19:30:00Z","v":34268,"vw":10.020959},{"c":10.055,"h":10.07,"l":9.98,"n":1272,"o":10,"t":"2026-09-29T19:45:00Z","v":74397,"vw":10.025785},{"c":10.19,"h":10.19,"l":10.05,"n":16,"o":10.05,"t":"2026-09-29T20:00:00Z","v":65302,"vw":10.050232},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-30T08:30:00Z","v":100,"vw":10},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-09-30T11:30:00Z","v":100,"vw":10.04},{"c":10.13,"h":10.26,"l":10.05,"n":231,"o":10.12,"t":"2026-09-30T13:30:00Z","v":41555,"vw":10.136933},{"c":10.02,"h":10.14,"l":10.01,"n":124,"o":10.14,"t":"2026-09-30T13:45:00Z","v":6050,"vw":10.064317},{"c":10.19,"h":10.24,"l":10.025,"n":378,"o":10.025,"t":"2026-09-30T14:00:00Z","v":20686,"vw":10.161384},{"c":10.275,"h":10.31,"l":10.18,"n":356,"o":10.205,"t":"2026-09-30T14:15:00Z","v":24250,"vw":10.26025},{"c":10.24,"h":10.27,"l":10.21,"n":326,"o":10.25,"t":"2026-09-30T14:30:00Z","v":19044,"vw":10.240909},{"c":10.35,"h":10.35,"l":10.25,"n":204,"o":10.26,"t":"2026-09-30T14:45:00Z","v":19803,"vw":10.292382},{"c":10.41,"h":10.46,"l":10.32,"n":362,"o":10.335,"t":"2026-09-30T15:00:00Z","v":25233,"vw":10.39241},{"c":10.45,"h":10.455,"l":10.345,"n":309,"o":10.405,"t":"2026-09-30T15:15:00Z","v":22167,"vw":10.394014},{"c":10.4,"h":10.45,"l":10.38,"n":188,"o":10.445,"t":"2026-09-30T15:30:00Z","v":7264,"vw":10.415617},{"c":10.51,"h":10.58,"l":10.385,"n":846,"o":10.385,"t":"2026-09-30T15:45:00Z","v":62261,"vw":10.470956},{"c":10.49,"h":10.59,"l":10.48,"n":349,"o":10.49,"t":"2026-09-30T16:00:00Z","v":26170,"vw":10.518592},{"c":10.53,"h":10.64,"l":10.4806,"n":420,"o":10.49,"t":"2026-09-30T16:15:00Z","v":27754,"vw":10.571423},{"c":10.5666,"h":10.57,"l":10.525,"n":197,"o":10.54,"t":"2026-09-30T16:30:00Z","v":7322,"vw":10.54787},{"c":10.465,"h":10.565,"l":10.465,"n":234,"o":10.565,"t":"2026-09-30T16:45:00Z","v":7730,"vw":10.505472},{"c":10.4,"h":10.45,"l":10.37,"n":419,"o":10.45,"t":"2026-09-30T17:00:00Z","v":40234,"vw":10.403814},{"c":10.31,"h":10.37,"l":10.295,"n":206,"o":10.37,"t":"2026-09-30T17:15:00Z","v":9237,"vw":10.318753},{"c":10.375,"h":10.375,"l":10.315,"n":203,"o":10.32,"t":"2026-09-30T17:30:00Z","v":6624,"vw":10.33896},{"c":10.335,"h":10.3946,"l":10.335,"n":194,"o":10.365,"t":"2026-09-30T17:45:00Z","v":6305,"vw":10.35774},{"c":10.34,"h":10.37,"l":10.34,"n":98,"o":10.35,"t":"2026-09-30T18:00:00Z","v":3516,"vw":10.35775},{"c":10.31,"h":10.36,"l":10.31,"n":210,"o":10.35,"t":"2026-09-30T18:15:00Z","v":11210,"vw":10.326309},{"c":10.355,"h":10.355,"l":10.29,"n":231,"o":10.31,"t":"2026-09-30T18:30:00Z","v":9443,"vw":10.323249},{"c":10.31,"h":10.345,"l":10.29,"n":243,"o":10.345,"t":"2026-09-30T18:45:00Z","v":10497,"vw":10.321365},{"c":10.3,"h":10.31,"l":10.29,"n":207,"o":10.305,"t":"2026-09-30T19:00:00Z","v":10378,"vw":10.303274},{"c":10.245,"h":10.3,"l":10.24,"n":323,"o":10.3,"t":"2026-09-30T19:15:00Z","v":11871,"vw":10.281392},{"c":10.2,"h":10.27,"l":10.2,"n":620,"o":10.26,"t":"2026-09-30T19:30:00Z","v":32502,"vw":10.232109},{"c":10.18,"h":10.26,"l":10.14,"n":1995,"o":10.2,"t":"2026-09-30T19:45:00Z","v":152152,"vw":10.182896},{"c":10.17,"h":10.17,"l":10.17,"n":16,"o":10.17,"t":"2026-09-30T20:00:00Z","v":233056,"vw":10.17},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-30T20:15:00Z","v":2300,"vw":10.18},{"c":10.2,"h":10.22,"l":10.2,"n":2,"o":10.22,"t":"2026-09-30T20:30:00Z","v":271,"vw":10.20738},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-30T23:15:00Z","v":100,"vw":10.4},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-01T13:15:00Z","v":300,"vw":10.21},{"c":10.13,"h":10.175,"l":10.0122,"n":180,"o":10.1,"t":"2026-10-01T13:30:00Z","v":15602,"vw":10.101846},{"c":10.05,"h":10.19,"l":10.045,"n":244,"o":10.14,"t":"2026-10-01T13:45:00Z","v":16214,"vw":10.097276},{"c":10.17,"h":10.17,"l":10.04,"n":214,"o":10.125,"t":"2026-10-01T14:00:00Z","v":11923,"vw":10.105331},{"c":10.0553,"h":10.175,"l":10.05,"n":200,"o":10.175,"t":"2026-10-01T14:15:00Z","v":10509,"vw":10.091373},{"c":10.065,"h":10.09,"l":10.04,"n":87,"o":10.04,"t":"2026-10-01T14:30:00Z","v":4064,"vw":10.05826},{"c":10.07,"h":10.12,"l":10.06,"n":256,"o":10.065,"t":"2026-10-01T14:45:00Z","v":12864,"vw":10.07879},{"c":10.05,"h":10.1,"l":10.03,"n":224,"o":10.07,"t":"2026-10-01T15:00:00Z","v":14423,"vw":10.064952},{"c":10.1,"h":10.1325,"l":10.05,"n":261,"o":10.05,"t":"2026-10-01T15:15:00Z","v":13537,"vw":10.083334},{"c":10.09,"h":10.09,"l":10.04,"n":93,"o":10.07,"t":"2026-10-01T15:30:00Z","v":2937,"vw":10.062083},{"c":10.11,"h":10.11,"l":10.07,"n":186,"o":10.09,"t":"2026-10-01T15:45:00Z","v":9697,"vw":10.089969},{"c":10.1,"h":10.12,"l":10.07,"n":208,"o":10.09,"t":"2026-10-01T16:00:00Z","v":10605,"vw":10.096339},{"c":10.13,"h":10.15,"l":10.1,"n":169,"o":10.105,"t":"2026-10-01T16:15:00Z","v":7254,"vw":10.121254},{"c":10.09,"h":10.16,"l":10.09,"n":271,"o":10.13,"t":"2026-10-01T16:30:00Z","v":14435,"vw":10.125146},{"c":10.047,"h":10.11,"l":10.03,"n":234,"o":10.1,"t":"2026-10-01T16:45:00Z","v":14552,"vw":10.076487},{"c":10.09,"h":10.09,"l":10.04,"n":177,"o":10.04,"t":"2026-10-01T17:00:00Z","v":8230,"vw":10.06178},{"c":10.16,"h":10.17,"l":10.07,"n":270,"o":10.085,"t":"2026-10-01T17:15:00Z","v":13958,"vw":10.123905},{"c":10.135,"h":10.19,"l":10.11,"n":354,"o":10.17,"t":"2026-10-01T17:30:00Z","v":25338,"vw":10.166554},{"c":10.06,"h":10.1584,"l":10.06,"n":248,"o":10.135,"t":"2026-10-01T17:45:00Z","v":24582,"vw":10.094635},{"c":10.02,"h":10.06,"l":9.973,"n":289,"o":10.06,"t":"2026-10-01T18:00:00Z","v":16815,"vw":10.024447},{"c":10.07,"h":10.11,"l":10,"n":319,"o":10.03,"t":"2026-10-01T18:15:00Z","v":22308,"vw":10.05018},{"c":10.09,"h":10.15,"l":10.04,"n":383,"o":10.04,"t":"2026-10-01T18:30:00Z","v":56297,"vw":10.116385},{"c":10.07,"h":10.09,"l":10.07,"n":127,"o":10.08,"t":"2026-10-01T18:45:00Z","v":6863,"vw":10.07787},{"c":10.07,"h":10.09,"l":10.045,"n":152,"o":10.075,"t":"2026-10-01T19:00:00Z","v":8166,"vw":10.063533},{"c":10.04,"h":10.1,"l":10.04,"n":281,"o":10.08,"t":"2026-10-01T19:15:00Z","v":23332,"vw":10.074075},{"c":9.9,"h":10.04,"l":9.9,"n":511,"o":10.04,"t":"2026-10-01T19:30:00Z","v":33880,"vw":9.989234},{"c":9.97,"h":9.98,"l":9.9,"n":1254,"o":9.9,"t":"2026-10-01T19:45:00Z","v":108038,"vw":9.932689},{"c":9.96,"h":9.96,"l":9.96,"n":19,"o":9.96,"t":"2026-10-01T20:00:00Z","v":77140,"vw":9.96},{"c":10.12,"h":10.12,"l":10.1,"n":11,"o":10.1,"t":"2026-10-01T20:15:00Z","v":4085,"vw":10.118707},{"c":9.97,"h":9.97,"l":9.97,"n":3,"o":9.97,"t":"2026-10-01T22:30:00Z","v":783,"vw":9.97},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-02T11:00:00Z","v":300,"vw":9.96},{"c":10.2946,"h":10.2946,"l":10.2946,"n":1,"o":10.2946,"t":"2026-10-02T13:00:00Z","v":150,"vw":10.2946},{"c":9.88,"h":10.06,"l":9.87,"n":561,"o":10.06,"t":"2026-10-02T13:30:00Z","v":63419,"vw":9.973942},{"c":9.88,"h":9.97,"l":9.78,"n":217,"o":9.89,"t":"2026-10-02T13:45:00Z","v":22772,"vw":9.853666},{"c":9.9,"h":9.93,"l":9.81,"n":329,"o":9.87,"t":"2026-10-02T14:00:00Z","v":33782,"vw":9.842573},{"c":9.88,"h":10,"l":9.88,"n":200,"o":9.935,"t":"2026-10-02T14:15:00Z","v":36023,"vw":9.935844},{"c":9.88,"h":9.89,"l":9.85,"n":138,"o":9.89,"t":"2026-10-02T14:30:00Z","v":9315,"vw":9.874256},{"c":9.985,"h":9.99,"l":9.875,"n":151,"o":9.8938,"t":"2026-10-02T14:45:00Z","v":15112,"vw":9.938566},{"c":9.94,"h":10.005,"l":9.84,"n":408,"o":10,"t":"2026-10-02T15:00:00Z","v":26454,"vw":9.903667},{"c":9.995,"h":10.01,"l":9.89,"n":230,"o":9.93,"t":"2026-10-02T15:15:00Z","v":13323,"vw":9.944525},{"c":10.0191,"h":10.02,"l":9.9301,"n":376,"o":9.995,"t":"2026-10-02T15:30:00Z","v":54979,"vw":9.961705},{"c":10.04,"h":10.06,"l":10,"n":235,"o":10.019,"t":"2026-10-02T15:45:00Z","v":27045,"vw":10.037125},{"c":10,"h":10.09,"l":10,"n":290,"o":10.04,"t":"2026-10-02T16:00:00Z","v":16549,"vw":10.029332},{"c":9.98,"h":10.02,"l":9.975,"n":123,"o":10,"t":"2026-10-02T16:15:00Z","v":6639,"vw":10.001183},{"c":9.95,"h":10.02,"l":9.95,"n":236,"o":9.98,"t":"2026-10-02T16:30:00Z","v":13441,"vw":9.986313},{"c":9.97,"h":9.97,"l":9.95,"n":115,"o":9.97,"t":"2026-10-02T16:45:00Z","v":4428,"vw":9.966838},{"c":9.94,"h":9.98,"l":9.94,"n":229,"o":9.97,"t":"2026-10-02T17:00:00Z","v":12053,"vw":9.954967},{"c":9.93,"h":9.97,"l":9.93,"n":160,"o":9.9547,"t":"2026-10-02T17:15:00Z","v":7903,"vw":9.957628},{"c":9.9693,"h":9.985,"l":9.93,"n":233,"o":9.95,"t":"2026-10-02T17:30:00Z","v":25844,"vw":9.946397},{"c":9.98,"h":10.01,"l":9.98,"n":166,"o":10.01,"t":"2026-10-02T17:45:00Z","v":6072,"vw":9.991104},{"c":9.95,"h":9.98,"l":9.94,"n":132,"o":9.98,"t":"2026-10-02T18:00:00Z","v":6733,"vw":9.958122},{"c":9.885,"h":9.96,"l":9.85,"n":240,"o":9.96,"t":"2026-10-02T18:15:00Z","v":13949,"vw":9.912523},{"c":9.935,"h":9.95,"l":9.9,"n":167,"o":9.91,"t":"2026-10-02T18:30:00Z","v":5293,"vw":9.923306},{"c":9.92,"h":9.95,"l":9.915,"n":267,"o":9.95,"t":"2026-10-02T18:45:00Z","v":16081,"vw":9.929143},{"c":9.91,"h":9.92,"l":9.89,"n":183,"o":9.92,"t":"2026-10-02T19:00:00Z","v":5876,"vw":9.90631},{"c":9.91,"h":9.935,"l":9.9,"n":227,"o":9.91,"t":"2026-10-02T19:15:00Z","v":15322,"vw":9.916402},{"c":9.89,"h":9.92,"l":9.86,"n":624,"o":9.915,"t":"2026-10-02T19:30:00Z","v":43960,"vw":9.899399},{"c":9.9,"h":9.94,"l":9.875,"n":1210,"o":9.89,"t":"2026-10-02T19:45:00Z","v":105447,"vw":9.897366},{"c":9.88,"h":9.88,"l":9.88,"n":11,"o":9.88,"t":"2026-10-02T20:00:00Z","v":84792,"vw":9.88},{"c":9.9493,"h":9.9493,"l":9.9493,"n":1,"o":9.9493,"t":"2026-10-02T23:15:00Z","v":1000,"vw":9.9493},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-05T10:15:00Z","v":486,"vw":9.76},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-05T13:15:00Z","v":111,"vw":9.83},{"c":9.6201,"h":9.86,"l":9.5856,"n":166,"o":9.84,"t":"2026-10-05T13:30:00Z","v":22044,"vw":9.709153},{"c":9.925,"h":9.925,"l":9.69,"n":308,"o":9.69,"t":"2026-10-05T13:45:00Z","v":15777,"vw":9.786172},{"c":10.05,"h":10.12,"l":9.935,"n":246,"o":9.945,"t":"2026-10-05T14:00:00Z","v":21316,"vw":10.035646},{"c":9.96,"h":10.08,"l":9.96,"n":147,"o":10.06,"t":"2026-10-05T14:15:00Z","v":12045,"vw":10.02867},{"c":10.01,"h":10.035,"l":9.9101,"n":239,"o":9.94,"t":"2026-10-05T14:30:00Z","v":12921,"vw":9.962928},{"c":10.1,"h":10.1,"l":10.0037,"n":148,"o":10.0037,"t":"2026-10-05T14:45:00Z","v":8578,"vw":10.056565},{"c":10.1,"h":10.1,"l":10.05,"n":126,"o":10.09,"t":"2026-10-05T15:00:00Z","v":3031,"vw":10.074732},{"c":10.1794,"h":10.185,"l":10.1,"n":1245,"o":10.1,"t":"2026-10-05T15:15:00Z","v":81537,"vw":10.144465},{"c":10.15,"h":10.19,"l":10.14,"n":93,"o":10.19,"t":"2026-10-05T15:30:00Z","v":4276,"vw":10.159739},{"c":10.22,"h":10.22,"l":10.1486,"n":211,"o":10.1486,"t":"2026-10-05T15:45:00Z","v":11015,"vw":10.191584},{"c":10.22,"h":10.22,"l":10.17,"n":340,"o":10.19,"t":"2026-10-05T16:00:00Z","v":30840,"vw":10.195386},{"c":10.279,"h":10.285,"l":10.215,"n":425,"o":10.215,"t":"2026-10-05T16:15:00Z","v":27808,"vw":10.248665},{"c":10.27,"h":10.31,"l":10.27,"n":315,"o":10.29,"t":"2026-10-05T16:30:00Z","v":22536,"vw":10.283192},{"c":10.24,"h":10.295,"l":10.2118,"n":219,"o":10.28,"t":"2026-10-05T16:45:00Z","v":11656,"vw":10.2446},{"c":10.17,"h":10.2528,"l":10.16,"n":96,"o":10.2528,"t":"2026-10-05T17:00:00Z","v":2397,"vw":10.198531},{"c":10.21,"h":10.22,"l":10.16,"n":168,"o":10.17,"t":"2026-10-05T17:15:00Z","v":10978,"vw":10.194759},{"c":10.16,"h":10.19,"l":10.1501,"n":70,"o":10.19,"t":"2026-10-05T17:30:00Z","v":5460,"vw":10.173719},{"c":10.17,"h":10.2117,"l":10.17,"n":138,"o":10.21,"t":"2026-10-05T17:45:00Z","v":7678,"vw":10.185624},{"c":10.18,"h":10.1901,"l":10.1402,"n":346,"o":10.17,"t":"2026-10-05T18:00:00Z","v":24942,"vw":10.180755},{"c":10.23,"h":10.25,"l":10.19,"n":449,"o":10.19,"t":"2026-10-05T18:15:00Z","v":25829,"vw":10.219983},{"c":10.235,"h":10.27,"l":10.235,"n":130,"o":10.24,"t":"2026-10-05T18:30:00Z","v":11990,"vw":10.251345},{"c":10.23,"h":10.24,"l":10.21,"n":491,"o":10.22,"t":"2026-10-05T18:45:00Z","v":31300,"vw":10.227535},{"c":10.23,"h":10.23,"l":10.21,"n":165,"o":10.22,"t":"2026-10-05T19:00:00Z","v":9076,"vw":10.219514},{"c":10.21,"h":10.22,"l":10.21,"n":157,"o":10.22,"t":"2026-10-05T19:15:00Z","v":4300,"vw":10.21767},{"c":10.289,"h":10.3,"l":10.2001,"n":800,"o":10.2001,"t":"2026-10-05T19:30:00Z","v":70515,"vw":10.247889},{"c":10.33,"h":10.36,"l":10.29,"n":1757,"o":10.295,"t":"2026-10-05T19:45:00Z","v":137150,"vw":10.329141},{"c":10.31,"h":10.31,"l":10.31,"n":13,"o":10.31,"t":"2026-10-05T20:00:00Z","v":67578,"vw":10.31},{"c":10.2105,"h":10.2105,"l":10.2105,"n":3,"o":10.2105,"t":"2026-10-05T21:00:00Z","v":238,"vw":10.2105},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-06T12:00:00Z","v":636,"vw":10.16},{"c":10.38,"h":10.38,"l":10.38,"n":3,"o":10.38,"t":"2026-10-06T13:15:00Z","v":133,"vw":10.38},{"c":10.48,"h":10.55,"l":10.2605,"n":290,"o":10.38,"t":"2026-10-06T13:30:00Z","v":24990,"vw":10.416353},{"c":10.4036,"h":10.54,"l":10.36,"n":235,"o":10.485,"t":"2026-10-06T13:45:00Z","v":15703,"vw":10.417389},{"c":10.19,"h":10.45,"l":10.13,"n":335,"o":10.4,"t":"2026-10-06T14:00:00Z","v":36076,"vw":10.28967},{"c":10.08,"h":10.185,"l":10.06,"n":223,"o":10.17,"t":"2026-10-06T14:15:00Z","v":20888,"vw":10.134344},{"c":10.065,"h":10.1,"l":10.06,"n":138,"o":10.0941,"t":"2026-10-06T14:30:00Z","v":4626,"vw":10.087457},{"c":10.105,"h":10.11,"l":10.0603,"n":239,"o":10.095,"t":"2026-10-06T14:45:00Z","v":19272,"vw":10.08366},{"c":10.07,"h":10.1,"l":10.02,"n":261,"o":10.1,"t":"2026-10-06T15:00:00Z","v":33512,"vw":10.063597},{"c":10.1,"h":10.1,"l":10.05,"n":174,"o":10.07,"t":"2026-10-06T15:15:00Z","v":9010,"vw":10.070482},{"c":10.095,"h":10.12,"l":10.08,"n":178,"o":10.081,"t":"2026-10-06T15:30:00Z","v":12536,"vw":10.098145},{"c":10.1,"h":10.1455,"l":10.08,"n":220,"o":10.095,"t":"2026-10-06T15:45:00Z","v":8132,"vw":10.114641},{"c":10.09,"h":10.09,"l":10.05,"n":188,"o":10.0787,"t":"2026-10-06T16:00:00Z","v":9127,"vw":10.060381},{"c":10.09,"h":10.09,"l":10.0624,"n":130,"o":10.08,"t":"2026-10-06T16:15:00Z","v":3912,"vw":10.079064},{"c":10.08,"h":10.09,"l":10.07,"n":52,"o":10.09,"t":"2026-10-06T16:30:00Z","v":1220,"vw":10.084167},{"c":10.055,"h":10.07,"l":10.025,"n":183,"o":10.07,"t":"2026-10-06T16:45:00Z","v":24807,"vw":10.039428},{"c":10.04,"h":10.06,"l":9.99,"n":164,"o":10.055,"t":"2026-10-06T17:00:00Z","v":17320,"vw":10.025527},{"c":9.98,"h":10.04,"l":9.96,"n":252,"o":10.04,"t":"2026-10-06T17:15:00Z","v":10474,"vw":9.995364},{"c":9.96,"h":9.9999,"l":9.96,"n":128,"o":9.98,"t":"2026-10-06T17:30:00Z","v":3448,"vw":9.986283},{"c":9.88,"h":9.96,"l":9.8707,"n":230,"o":9.96,"t":"2026-10-06T17:45:00Z","v":12241,"vw":9.927145},{"c":9.965,"h":9.9825,"l":9.88,"n":307,"o":9.8897,"t":"2026-10-06T18:00:00Z","v":32630,"vw":9.94765},{"c":9.895,"h":9.93,"l":9.89,"n":129,"o":9.92,"t":"2026-10-06T18:15:00Z","v":4724,"vw":9.904466},{"c":9.935,"h":9.935,"l":9.885,"n":176,"o":9.8927,"t":"2026-10-06T18:30:00Z","v":10081,"vw":9.902698},{"c":9.96,"h":9.98,"l":9.915,"n":172,"o":9.9273,"t":"2026-10-06T18:45:00Z","v":20724,"vw":9.950315},{"c":10.005,"h":10.04,"l":9.95,"n":256,"o":9.96,"t":"2026-10-06T19:00:00Z","v":21043,"vw":9.993437},{"c":10.0194,"h":10.0194,"l":9.97,"n":252,"o":9.99,"t":"2026-10-06T19:15:00Z","v":22006,"vw":9.995243},{"c":10,"h":10.05,"l":9.99,"n":351,"o":10.01,"t":"2026-10-06T19:30:00Z","v":20393,"vw":10.029323},{"c":9.96,"h":10.005,"l":9.94,"n":1237,"o":10,"t":"2026-10-06T19:45:00Z","v":98339,"vw":9.974785},{"c":9.96,"h":9.96,"l":9.96,"n":18,"o":9.96,"t":"2026-10-06T20:00:00Z","v":53755,"vw":9.96},{"c":9.81,"h":10.41,"l":9.81,"n":10,"o":10.41,"t":"2026-10-07T08:15:00Z","v":1077,"vw":10.129626},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-07T08:30:00Z","v":250,"vw":9.81},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-07T12:45:00Z","v":500,"vw":10},{"c":9.7015,"h":9.86,"l":9.6254,"n":430,"o":9.86,"t":"2026-10-07T13:30:00Z","v":62191,"vw":9.696862},{"c":9.65,"h":9.73,"l":9.56,"n":323,"o":9.72,"t":"2026-10-07T13:45:00Z","v":27715,"vw":9.620278},{"c":9.66,"h":9.7,"l":9.62,"n":159,"o":9.635,"t":"2026-10-07T14:00:00Z","v":10337,"vw":9.658035},{"c":9.685,"h":9.685,"l":9.6324,"n":169,"o":9.6445,"t":"2026-10-07T14:15:00Z","v":6098,"vw":9.667424},{"c":9.78,"h":9.78,"l":9.65,"n":204,"o":9.66,"t":"2026-10-07T14:30:00Z","v":15444,"vw":9.720581},{"c":9.79,"h":9.83,"l":9.76,"n":118,"o":9.78,"t":"2026-10-07T14:45:00Z","v":6418,"vw":9.802851},{"c":9.745,"h":9.77,"l":9.71,"n":198,"o":9.76,"t":"2026-10-07T15:00:00Z","v":11794,"vw":9.74057},{"c":9.7,"h":9.77,"l":9.69,"n":88,"o":9.75,"t":"2026-10-07T15:15:00Z","v":2916,"vw":9.715882},{"c":9.76,"h":9.76,"l":9.695,"n":131,"o":9.695,"t":"2026-10-07T15:30:00Z","v":3097,"vw":9.729254},{"c":9.74,"h":9.76,"l":9.735,"n":118,"o":9.74,"t":"2026-10-07T15:45:00Z","v":4008,"vw":9.748884},{"c":9.76,"h":9.76,"l":9.75,"n":113,"o":9.75,"t":"2026-10-07T16:00:00Z","v":5562,"vw":9.753584},{"c":9.645,"h":9.77,"l":9.645,"n":409,"o":9.77,"t":"2026-10-07T16:15:00Z","v":50695,"vw":9.702307},{"c":9.61,"h":9.63,"l":9.59,"n":223,"o":9.628,"t":"2026-10-07T16:30:00Z","v":15296,"vw":9.608262},{"c":9.57,"h":9.63,"l":9.56,"n":88,"o":9.61,"t":"2026-10-07T16:45:00Z","v":6120,"vw":9.596313},{"c":9.6,"h":9.63,"l":9.56,"n":148,"o":9.56,"t":"2026-10-07T17:00:00Z","v":6119,"vw":9.598884},{"c":9.52,"h":9.6,"l":9.52,"n":214,"o":9.59,"t":"2026-10-07T17:15:00Z","v":9275,"vw":9.56072},{"c":9.515,"h":9.525,"l":9.51,"n":110,"o":9.51,"t":"2026-10-07T17:30:00Z","v":3914,"vw":9.517971},{"c":9.53,"h":9.53,"l":9.515,"n":137,"o":9.52,"t":"2026-10-07T17:45:00Z","v":10849,"vw":9.522404},{"c":9.525,"h":9.57,"l":9.515,"n":178,"o":9.515,"t":"2026-10-07T18:00:00Z","v":10049,"vw":9.542421},{"c":9.56,"h":9.57,"l":9.53,"n":172,"o":9.53,"t":"2026-10-07T18:15:00Z","v":9001,"vw":9.550046},{"c":9.57,"h":9.59,"l":9.56,"n":109,"o":9.57,"t":"2026-10-07T18:30:00Z","v":4851,"vw":9.570692},{"c":9.32,"h":9.565,"l":9.31,"n":986,"o":9.565,"t":"2026-10-07T18:45:00Z","v":104514,"vw":9.430146},{"c":9.2499,"h":9.35,"l":9.22,"n":330,"o":9.34,"t":"2026-10-07T19:00:00Z","v":26816,"vw":9.258419},{"c":9.1879,"h":9.2599,"l":9.18,"n":291,"o":9.2495,"t":"2026-10-07T19:15:00Z","v":16976,"vw":9.214046},{"c":9.15,"h":9.18,"l":9.1105,"n":493,"o":9.17,"t":"2026-10-07T19:30:00Z","v":29981,"vw":9.14343},{"c":9.17,"h":9.22,"l":9.13,"n":1355,"o":9.17,"t":"2026-10-07T19:45:00Z","v":105424,"vw":9.167487},{"c":9.16,"h":9.18,"l":9.16,"n":20,"o":9.16,"t":"2026-10-07T20:00:00Z","v":52842,"vw":9.16008},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-07T20:45:00Z","v":100,"vw":9.29},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-07T22:15:00Z","v":1000,"vw":9.18},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-10-07T22:45:00Z","v":235,"vw":9.18},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-07T23:00:00Z","v":500,"vw":9.29},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-08T08:45:00Z","v":1208,"vw":9.14},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-08T09:00:00Z","v":526,"vw":9.14},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-10-08T11:00:00Z","v":772,"vw":9.14},{"c":9.6839,"h":9.6839,"l":9.6839,"n":1,"o":9.6839,"t":"2026-10-08T12:15:00Z","v":150,"vw":9.6839},{"c":9.5484,"h":9.5484,"l":9.5484,"n":1,"o":9.5484,"t":"2026-10-08T12:30:00Z","v":440,"vw":9.5484},{"c":9.1,"h":9.16,"l":9.1,"n":25,"o":9.16,"t":"2026-10-08T13:15:00Z","v":600,"vw":9.125316},{"c":9.035,"h":9.12,"l":8.9,"n":266,"o":9.04,"t":"2026-10-08T13:30:00Z","v":47319,"vw":9.059142},{"c":8.9563,"h":9.04,"l":8.95,"n":133,"o":9.035,"t":"2026-10-08T13:45:00Z","v":20345,"vw":8.999235},{"c":8.83,"h":8.96,"l":8.7829,"n":594,"o":8.955,"t":"2026-10-08T14:00:00Z","v":80390,"vw":8.857025},{"c":8.94,"h":8.955,"l":8.79,"n":258,"o":8.81,"t":"2026-10-08T14:15:00Z","v":33180,"vw":8.870245},{"c":8.965,"h":9.03,"l":8.93,"n":213,"o":8.945,"t":"2026-10-08T14:30:00Z","v":17634,"vw":8.986575},{"c":8.8852,"h":8.96,"l":8.88,"n":131,"o":8.96,"t":"2026-10-08T14:45:00Z","v":8951,"vw":8.939545},{"c":8.83,"h":8.915,"l":8.83,"n":187,"o":8.89,"t":"2026-10-08T15:00:00Z","v":13186,"vw":8.883905},{"c":8.88,"h":8.88,"l":8.83,"n":91,"o":8.83,"t":"2026-10-08T15:15:00Z","v":4515,"vw":8.85779},{"c":8.93,"h":8.93,"l":8.88,"n":77,"o":8.88,"t":"2026-10-08T15:30:00Z","v":4312,"vw":8.893824},{"c":8.93,"h":8.96,"l":8.93,"n":160,"o":8.9499,"t":"2026-10-08T15:45:00Z","v":7600,"vw":8.943781},{"c":8.9822,"h":9.01,"l":8.935,"n":230,"o":8.935,"t":"2026-10-08T16:00:00Z","v":24110,"vw":8.993108},{"c":8.97,"h":9.08,"l":8.95,"n":329,"o":8.9928,"t":"2026-10-08T16:15:00Z","v":33751,"vw":9.025173},{"c":8.945,"h":9,"l":8.92,"n":176,"o":8.9708,"t":"2026-10-08T16:30:00Z","v":12370,"vw":8.971347},{"c":8.99,"h":8.99,"l":8.935,"n":78,"o":8.935,"t":"2026-10-08T16:45:00Z","v":3875,"vw":8.9648},{"c":9.03,"h":9.035,"l":8.99,"n":159,"o":8.99,"t":"2026-10-08T17:00:00Z","v":5686,"vw":9.006226},{"c":9.04,"h":9.09,"l":9.03,"n":179,"o":9.055,"t":"2026-10-08T17:15:00Z","v":11099,"vw":9.0441},{"c":9.055,"h":9.0787,"l":9.01,"n":190,"o":9.05,"t":"2026-10-08T17:30:00Z","v":16944,"vw":9.036856},{"c":9.07,"h":9.07,"l":9.03,"n":110,"o":9.06,"t":"2026-10-08T17:45:00Z","v":5086,"vw":9.049043},{"c":9.04,"h":9.07,"l":9.035,"n":66,"o":9.045,"t":"2026-10-08T18:00:00Z","v":3815,"vw":9.049225},{"c":9.04,"h":9.07,"l":9.02,"n":234,"o":9.04,"t":"2026-10-08T18:15:00Z","v":21300,"vw":9.054024},{"c":8.985,"h":9.04,"l":8.9814,"n":186,"o":9.03,"t":"2026-10-08T18:30:00Z","v":20017,"vw":9.004051},{"c":8.955,"h":8.99,"l":8.9102,"n":350,"o":8.98,"t":"2026-10-08T18:45:00Z","v":31230,"vw":8.939872},{"c":8.905,"h":8.955,"l":8.885,"n":383,"o":8.95,"t":"2026-10-08T19:00:00Z","v":57021,"vw":8.91455},{"c":8.95,"h":8.97,"l":8.9,"n":292,"o":8.91,"t":"2026-10-08T19:15:00Z","v":15338,"vw":8.934605},{"c":8.99,"h":8.99,"l":8.895,"n":598,"o":8.95,"t":"2026-10-08T19:30:00Z","v":52752,"vw":8.937033},{"c":9.02,"h":9.07,"l":8.95,"n":1327,"o":9,"t":"2026-10-08T19:45:00Z","v":114297,"vw":9.019498},{"c":9.02,"h":9.02,"l":9.02,"n":16,"o":9.02,"t":"2026-10-08T20:00:00Z","v":79326,"vw":9.02},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-09T09:00:00Z","v":101,"vw":9.01},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-09T09:30:00Z","v":100,"vw":9.05},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-09T12:00:00Z","v":100,"vw":9.23},{"c":8.82,"h":9.04,"l":8.78,"n":269,"o":9.02,"t":"2026-10-09T13:30:00Z","v":34105,"vw":8.851114},{"c":8.95,"h":8.95,"l":8.85,"n":59,"o":8.85,"t":"2026-10-09T13:45:00Z","v":4970,"vw":8.870512},{"c":8.935,"h":9.01,"l":8.91,"n":174,"o":8.91,"t":"2026-10-09T14:00:00Z","v":21688,"vw":8.97002},{"c":8.95,"h":8.955,"l":8.93,"n":123,"o":8.935,"t":"2026-10-09T14:15:00Z","v":12493,"vw":8.945187},{"c":8.98,"h":8.99,"l":8.96,"n":121,"o":8.96,"t":"2026-10-09T14:30:00Z","v":10435,"vw":8.96812},{"c":8.9071,"h":8.97,"l":8.88,"n":117,"o":8.97,"t":"2026-10-09T14:45:00Z","v":12562,"vw":8.910207},{"c":8.87,"h":8.9,"l":8.84,"n":167,"o":8.9,"t":"2026-10-09T15:00:00Z","v":10056,"vw":8.865206},{"c":8.95,"h":9.0086,"l":8.8799,"n":220,"o":8.8799,"t":"2026-10-09T15:15:00Z","v":46304,"vw":8.916635},{"c":8.96,"h":8.97,"l":8.94,"n":94,"o":8.9571,"t":"2026-10-09T15:30:00Z","v":7464,"vw":8.956355},{"c":8.9,"h":8.97,"l":8.9,"n":151,"o":8.95,"t":"2026-10-09T15:45:00Z","v":8484,"vw":8.946772},{"c":8.9234,"h":8.925,"l":8.8909,"n":103,"o":8.9041,"t":"2026-10-09T16:00:00Z","v":7702,"vw":8.908098},{"c":8.92,"h":8.93,"l":8.91,"n":79,"o":8.93,"t":"2026-10-09T16:15:00Z","v":7317,"vw":8.916606},{"c":8.91,"h":8.95,"l":8.895,"n":119,"o":8.92,"t":"2026-10-09T16:30:00Z","v":10698,"vw":8.932186},{"c":8.905,"h":8.9096,"l":8.9,"n":19,"o":8.9096,"t":"2026-10-09T16:45:00Z","v":835,"vw":8.903564},{"c":8.875,"h":8.895,"l":8.87,"n":129,"o":8.895,"t":"2026-10-09T17:00:00Z","v":8270,"vw":8.877538},{"c":8.9,"h":8.9,"l":8.88,"n":53,"o":8.89,"t":"2026-10-09T17:15:00Z","v":2505,"vw":8.888485},{"c":8.91,"h":8.91,"l":8.895,"n":32,"o":8.895,"t":"2026-10-09T17:30:00Z","v":1433,"vw":8.9085},{"c":8.89,"h":8.91,"l":8.8883,"n":85,"o":8.9,"t":"2026-10-09T17:45:00Z","v":5362,"vw":8.899462},{"c":8.925,"h":8.93,"l":8.86,"n":198,"o":8.89,"t":"2026-10-09T18:00:00Z","v":16567,"vw":8.88521},{"c":8.91,"h":8.925,"l":8.9,"n":109,"o":8.925,"t":"2026-10-09T18:15:00Z","v":5463,"vw":8.915024},{"c":8.9,"h":8.915,"l":8.9,"n":119,"o":8.9,"t":"2026-10-09T18:30:00Z","v":6996,"vw":8.907946},{"c":8.915,"h":8.94,"l":8.9,"n":164,"o":8.92,"t":"2026-10-09T18:45:00Z","v":10167,"vw":8.917395},{"c":8.92,"h":8.92,"l":8.865,"n":276,"o":8.91,"t":"2026-10-09T19:00:00Z","v":18709,"vw":8.885783},{"c":8.89,"h":8.915,"l":8.89,"n":200,"o":8.91,"t":"2026-10-09T19:15:00Z","v":12922,"vw":8.903423},{"c":8.97,"h":8.97,"l":8.882,"n":459,"o":8.882,"t":"2026-10-09T19:30:00Z","v":52741,"vw":8.908142},{"c":8.98,"h":9.0075,"l":8.96,"n":991,"o":8.99,"t":"2026-10-09T19:45:00Z","v":82768,"vw":8.982933},{"c":8.98,"h":8.98,"l":8.98,"n":17,"o":8.98,"t":"2026-10-09T20:00:00Z","v":63394,"vw":8.98},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-12T09:45:00Z","v":110,"vw":8.9},{"c":8.97,"h":9.118,"l":8.97,"n":78,"o":8.97,"t":"2026-10-12T13:30:00Z","v":10596,"vw":9.021217},{"c":8.97,"h":9.02,"l":8.97,"n":110,"o":8.99,"t":"2026-10-12T13:45:00Z","v":12890,"vw":8.996482},{"c":9.09,"h":9.09,"l":8.96,"n":208,"o":9,"t":"2026-10-12T14:00:00Z","v":16559,"vw":9.015585},{"c":9.1504,"h":9.19,"l":9.04,"n":191,"o":9.09,"t":"2026-10-12T14:15:00Z","v":21797,"vw":9.120052},{"c":9.19,"h":9.225,"l":9.16,"n":164,"o":9.1896,"t":"2026-10-12T14:30:00Z","v":12291,"vw":9.198428},{"c":9.25,"h":9.25,"l":9.19,"n":105,"o":9.19,"t":"2026-10-12T14:45:00Z","v":8250,"vw":9.228838},{"c":9.27,"h":9.278,"l":9.21,"n":172,"o":9.25,"t":"2026-10-12T15:00:00Z","v":8729,"vw":9.239064},{"c":9.315,"h":9.35,"l":9.251,"n":166,"o":9.28,"t":"2026-10-12T15:15:00Z","v":17252,"vw":9.311195},{"c":9.27,"h":9.31,"l":9.27,"n":112,"o":9.31,"t":"2026-10-12T15:30:00Z","v":6815,"vw":9.292697},{"c":9.235,"h":9.27,"l":9.2,"n":418,"o":9.265,"t":"2026-10-12T15:45:00Z","v":29207,"vw":9.246646},{"c":9.2,"h":9.235,"l":9.17,"n":154,"o":9.235,"t":"2026-10-12T16:00:00Z","v":7532,"vw":9.206832},{"c":9.16,"h":9.2,"l":9.16,"n":169,"o":9.2,"t":"2026-10-12T16:15:00Z","v":8089,"vw":9.180178},{"c":9.12,"h":9.15,"l":9.12,"n":143,"o":9.14,"t":"2026-10-12T16:30:00Z","v":7069,"vw":9.138014},{"c":9.13,"h":9.13,"l":9.08,"n":142,"o":9.12,"t":"2026-10-12T16:45:00Z","v":9107,"vw":9.102114},{"c":9.13,"h":9.14,"l":9.13,"n":84,"o":9.13,"t":"2026-10-12T17:00:00Z","v":2870,"vw":9.134286},{"c":9.16,"h":9.16,"l":9.13,"n":67,"o":9.14,"t":"2026-10-12T17:15:00Z","v":2538,"vw":9.145615},{"c":9.15,"h":9.16,"l":9.15,"n":47,"o":9.15,"t":"2026-10-12T17:30:00Z","v":1679,"vw":9.152614},{"c":9.18,"h":9.18,"l":9.15,"n":180,"o":9.15,"t":"2026-10-12T17:45:00Z","v":14594,"vw":9.166889},{"c":9.195,"h":9.195,"l":9.17,"n":69,"o":9.18,"t":"2026-10-12T18:00:00Z","v":3149,"vw":9.182373},{"c":9.225,"h":9.225,"l":9.19,"n":92,"o":9.19,"t":"2026-10-12T18:15:00Z","v":4381,"vw":9.209893},{"c":9.23,"h":9.2399,"l":9.2205,"n":144,"o":9.23,"t":"2026-10-12T18:30:00Z","v":8017,"vw":9.230043},{"c":9.21,"h":9.25,"l":9.205,"n":216,"o":9.23,"t":"2026-10-12T18:45:00Z","v":14506,"vw":9.225977},{"c":9.195,"h":9.235,"l":9.195,"n":169,"o":9.21,"t":"2026-10-12T19:00:00Z","v":11359,"vw":9.221135},{"c":9.26,"h":9.26,"l":9.19,"n":144,"o":9.2,"t":"2026-10-12T19:15:00Z","v":10060,"vw":9.220531},{"c":9.27,"h":9.28,"l":9.24,"n":701,"o":9.26,"t":"2026-10-12T19:30:00Z","v":52835,"vw":9.262644},{"c":9.25,"h":9.285,"l":9.22,"n":1154,"o":9.255,"t":"2026-10-12T19:45:00Z","v":70196,"vw":9.257726},{"c":9.24,"h":9.24,"l":9.24,"n":18,"o":9.24,"t":"2026-10-12T20:00:00Z","v":61978,"vw":9.24},{"c":9.2925,"h":9.2925,"l":9.2925,"n":1,"o":9.2925,"t":"2026-10-12T20:30:00Z","v":300,"vw":9.2925},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-12T22:30:00Z","v":250,"vw":9.25},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-13T13:00:00Z","v":394,"vw":9.32},{"c":9.18,"h":9.26,"l":9.1201,"n":235,"o":9.26,"t":"2026-10-13T13:30:00Z","v":17987,"vw":9.196557},{"c":9.01,"h":9.195,"l":9.01,"n":131,"o":9.195,"t":"2026-10-13T13:45:00Z","v":7212,"vw":9.114445},{"c":9,"h":9.035,"l":8.98,"n":133,"o":9.005,"t":"2026-10-13T14:00:00Z","v":5944,"vw":9.008464},{"c":8.975,"h":9,"l":8.88,"n":553,"o":9,"t":"2026-10-13T14:15:00Z","v":132208,"vw":8.913909},{"c":9.055,"h":9.06,"l":8.94,"n":169,"o":8.95,"t":"2026-10-13T14:30:00Z","v":9270,"vw":9.002743},{"c":9.02,"h":9.035,"l":8.99,"n":184,"o":9.03,"t":"2026-10-13T14:45:00Z","v":6656,"vw":9.014471},{"c":9.13,"h":9.13,"l":9.03,"n":120,"o":9.03,"t":"2026-10-13T15:00:00Z","v":5617,"vw":9.080354},{"c":9.155,"h":9.18,"l":9.1148,"n":152,"o":9.1148,"t":"2026-10-13T15:15:00Z","v":9586,"vw":9.14278},{"c":9.14,"h":9.17,"l":9.14,"n":91,"o":9.14,"t":"2026-10-13T15:30:00Z","v":3846,"vw":9.152474},{"c":9.195,"h":9.195,"l":9.13,"n":243,"o":9.14,"t":"2026-10-13T15:45:00Z","v":10658,"vw":9.154741},{"c":9.15,"h":9.21,"l":9.1,"n":335,"o":9.21,"t":"2026-10-13T16:00:00Z","v":61885,"vw":9.113258},{"c":9.0801,"h":9.16,"l":9.0801,"n":182,"o":9.13,"t":"2026-10-13T16:15:00Z","v":10812,"vw":9.123422},{"c":9.115,"h":9.115,"l":9.095,"n":65,"o":9.095,"t":"2026-10-13T16:30:00Z","v":2357,"vw":9.107195},{"c":9.12,"h":9.13,"l":9.115,"n":93,"o":9.12,"t":"2026-10-13T16:45:00Z","v":4896,"vw":9.124907},{"c":9.075,"h":9.11,"l":9.07,"n":70,"o":9.11,"t":"2026-10-13T17:00:00Z","v":4253,"vw":9.088173},{"c":9.05,"h":9.08,"l":9.04,"n":134,"o":9.07,"t":"2026-10-13T17:15:00Z","v":6261,"vw":9.061684},{"c":9.06,"h":9.085,"l":9.05,"n":136,"o":9.05,"t":"2026-10-13T17:30:00Z","v":12025,"vw":9.0757},{"c":9.05,"h":9.05,"l":9.03,"n":95,"o":9.03,"t":"2026-10-13T17:45:00Z","v":4419,"vw":9.045761},{"c":9.085,"h":9.09,"l":9.05,"n":110,"o":9.05,"t":"2026-10-13T18:00:00Z","v":4370,"vw":9.077339},{"c":9.085,"h":9.09,"l":9.07,"n":121,"o":9.09,"t":"2026-10-13T18:15:00Z","v":4115,"vw":9.082229},{"c":9.08,"h":9.1,"l":9.08,"n":129,"o":9.09,"t":"2026-10-13T18:30:00Z","v":4080,"vw":9.086111},{"c":9.065,"h":9.095,"l":9.06,"n":153,"o":9.09,"t":"2026-10-13T18:45:00Z","v":8449,"vw":9.074526},{"c":9.07,"h":9.09,"l":9.068,"n":198,"o":9.075,"t":"2026-10-13T19:00:00Z","v":9950,"vw":9.080884},{"c":8.96,"h":9.09,"l":8.96,"n":216,"o":9.08,"t":"2026-10-13T19:15:00Z","v":15230,"vw":9.029241},{"c":8.94,"h":8.98,"l":8.94,"n":297,"o":8.98,"t":"2026-10-13T19:30:00Z","v":13349,"vw":8.956541},{"c":8.925,"h":8.94,"l":8.88,"n":1098,"o":8.93,"t":"2026-10-13T19:45:00Z","v":67649,"vw":8.917671},{"c":8.92,"h":8.92,"l":8.92,"n":18,"o":8.92,"t":"2026-10-13T20:00:00Z","v":53125,"vw":8.92},{"c":8.8,"h":8.81,"l":8.8,"n":10,"o":8.8,"t":"2026-10-14T12:30:00Z","v":1255,"vw":8.801528},{"c":8.94,"h":8.94,"l":8.94,"n":4,"o":8.94,"t":"2026-10-14T13:15:00Z","v":200,"vw":8.94},{"c":8.6327,"h":8.84,"l":8.62,"n":235,"o":8.8,"t":"2026-10-14T13:30:00Z","v":25883,"vw":8.740977},{"c":8.4312,"h":8.66,"l":8.38,"n":323,"o":8.65,"t":"2026-10-14T13:45:00Z","v":42791,"vw":8.514178},{"c":8.37,"h":8.43,"l":8.36,"n":229,"o":8.38,"t":"2026-10-14T14:00:00Z","v":14999,"vw":8.400527},{"c":8.4,"h":8.4951,"l":8.4,"n":424,"o":8.4,"t":"2026-10-14T14:15:00Z","v":66489,"vw":8.431888},{"c":8.48,"h":8.48,"l":8.37,"n":362,"o":8.39,"t":"2026-10-14T14:30:00Z","v":23629,"vw":8.429422},{"c":8.48,"h":8.5,"l":8.43,"n":164,"o":8.48,"t":"2026-10-14T14:45:00Z","v":8018,"vw":8.452854},{"c":8.5,"h":8.5,"l":8.47,"n":174,"o":8.47,"t":"2026-10-14T15:00:00Z","v":24181,"vw":8.486733},{"c":8.46,"h":8.52,"l":8.46,"n":290,"o":8.5,"t":"2026-10-14T15:15:00Z","v":22191,"vw":8.489365},{"c":8.37,"h":8.47,"l":8.36,"n":301,"o":8.46,"t":"2026-10-14T15:30:00Z","v":10535,"vw":8.416818},{"c":8.375,"h":8.39,"l":8.355,"n":237,"o":8.37,"t":"2026-10-14T15:45:00Z","v":9570,"vw":8.37183},{"c":8.23,"h":8.3899,"l":8.23,"n":393,"o":8.3652,"t":"2026-10-14T16:00:00Z","v":39776,"vw":8.34344},{"c":8.205,"h":8.27,"l":8.16,"n":479,"o":8.22,"t":"2026-10-14T16:15:00Z","v":53001,"vw":8.197083},{"c":8.2372,"h":8.25,"l":8.2,"n":224,"o":8.2,"t":"2026-10-14T16:30:00Z","v":9802,"vw":8.226764},{"c":8.2088,"h":8.245,"l":8.2,"n":219,"o":8.245,"t":"2026-10-14T16:45:00Z","v":10655,"vw":8.220725},{"c":8.14,"h":8.215,"l":8.14,"n":236,"o":8.215,"t":"2026-10-14T17:00:00Z","v":10554,"vw":8.166681},{"c":8.135,"h":8.15,"l":8.12,"n":333,"o":8.14,"t":"2026-10-14T17:15:00Z","v":22246,"vw":8.133388},{"c":8.08,"h":8.14,"l":8.0545,"n":300,"o":8.14,"t":"2026-10-14T17:30:00Z","v":29314,"vw":8.096267},{"c":8.13,"h":8.14,"l":8.09,"n":297,"o":8.09,"t":"2026-10-14T17:45:00Z","v":20415,"vw":8.106808},{"c":8.15,"h":8.17,"l":8.12,"n":226,"o":8.125,"t":"2026-10-14T18:00:00Z","v":11031,"vw":8.147835},{"c":8.14,"h":8.15,"l":8.12,"n":170,"o":8.14,"t":"2026-10-14T18:15:00Z","v":9520,"vw":8.127773},{"c":8.115,"h":8.14,"l":8.11,"n":157,"o":8.14,"t":"2026-10-14T18:30:00Z","v":6206,"vw":8.12046},{"c":8.15,"h":8.15,"l":8.11,"n":244,"o":8.11,"t":"2026-10-14T18:45:00Z","v":9044,"vw":8.122753},{"c":8.16,"h":8.16,"l":8.11,"n":327,"o":8.15,"t":"2026-10-14T19:00:00Z","v":19790,"vw":8.130869},{"c":8.18,"h":8.18,"l":8.14,"n":284,"o":8.14,"t":"2026-10-14T19:15:00Z","v":14017,"vw":8.152297},{"c":8.15,"h":8.19,"l":8.13,"n":488,"o":8.185,"t":"2026-10-14T19:30:00Z","v":29815,"vw":8.166644},{"c":8.09,"h":8.185,"l":8.09,"n":1320,"o":8.15,"t":"2026-10-14T19:45:00Z","v":100508,"vw":8.116349},{"c":8.12,"h":8.12,"l":8.1,"n":22,"o":8.1,"t":"2026-10-14T20:00:00Z","v":57431,"vw":8.100087},{"c":8.2,"h":8.2,"l":8.2,"n":5,"o":8.2,"t":"2026-10-14T20:30:00Z","v":1310,"vw":8.2},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-14T21:15:00Z","v":200,"vw":8.36},{"c":8.1,"h":8.12,"l":8.1,"n":6,"o":8.12,"t":"2026-10-14T21:30:00Z","v":1310,"vw":8.110769},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-15T09:45:00Z","v":150,"vw":8.09},{"c":8.0672,"h":8.0672,"l":8.0672,"n":1,"o":8.0672,"t":"2026-10-15T12:00:00Z","v":299,"vw":8.0672},{"c":8.122,"h":8.122,"l":8.04,"n":9,"o":8.05,"t":"2026-10-15T12:15:00Z","v":2557,"vw":8.10063},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-15T13:00:00Z","v":320,"vw":8.28},{"c":8,"h":8.12,"l":7.9,"n":252,"o":8.08,"t":"2026-10-15T13:30:00Z","v":28566,"vw":8.014941},{"c":8.01,"h":8.015,"l":7.92,"n":170,"o":7.97,"t":"2026-10-15T13:45:00Z","v":16472,"vw":7.965735},{"c":8.105,"h":8.15,"l":8.02,"n":329,"o":8.02,"t":"2026-10-15T14:00:00Z","v":28429,"vw":8.105459},{"c":8,"h":8.1098,"l":8,"n":264,"o":8.09,"t":"2026-10-15T14:15:00Z","v":41164,"vw":8.056972},{"c":8.02,"h":8.05,"l":7.96,"n":204,"o":7.97,"t":"2026-10-15T14:30:00Z","v":9368,"vw":8.006688},{"c":8.02,"h":8.04,"l":7.98,"n":284,"o":8.01,"t":"2026-10-15T14:45:00Z","v":21848,"vw":8.003598},{"c":8.075,"h":8.075,"l":8.01,"n":192,"o":8.02,"t":"2026-10-15T15:00:00Z","v":11804,"vw":8.038924},{"c":8.08,"h":8.09,"l":8.05,"n":209,"o":8.07,"t":"2026-10-15T15:15:00Z","v":18981,"vw":8.070926},{"c":8.0372,"h":8.1,"l":8.03,"n":513,"o":8.08,"t":"2026-10-15T15:30:00Z","v":51621,"vw":8.057047},{"c":8.07,"h":8.1,"l":8.02,"n":114,"o":8.02,"t":"2026-10-15T15:45:00Z","v":7297,"vw":8.047911},{"c":8.07,"h":8.085,"l":8.04,"n":224,"o":8.075,"t":"2026-10-15T16:00:00Z","v":20201,"vw":8.053498},{"c":8.05,"h":8.06,"l":8.03,"n":85,"o":8.06,"t":"2026-10-15T16:15:00Z","v":9216,"vw":8.041438},{"c":8.07,"h":8.105,"l":8.05,"n":411,"o":8.05,"t":"2026-10-15T16:30:00Z","v":36488,"vw":8.08087},{"c":8.115,"h":8.115,"l":8.07,"n":90,"o":8.07,"t":"2026-10-15T16:45:00Z","v":7164,"vw":8.095915},{"c":8.14,"h":8.15,"l":8.115,"n":132,"o":8.12,"t":"2026-10-15T17:00:00Z","v":7987,"vw":8.135186},{"c":8.14,"h":8.16,"l":8.13,"n":130,"o":8.13,"t":"2026-10-15T17:15:00Z","v":13238,"vw":8.146394},{"c":8.155,"h":8.17,"l":8.14,"n":78,"o":8.14,"t":"2026-10-15T17:30:00Z","v":7445,"vw":8.156671},{"c":8.2,"h":8.2,"l":8.155,"n":105,"o":8.155,"t":"2026-10-15T17:45:00Z","v":6614,"vw":8.178373},{"c":8.14,"h":8.18,"l":8.14,"n":227,"o":8.18,"t":"2026-10-15T18:00:00Z","v":10288,"vw":8.16007},{"c":8.16,"h":8.1696,"l":8.13,"n":204,"o":8.15,"t":"2026-10-15T18:15:00Z","v":21614,"vw":8.158329},{"c":8.15,"h":8.18,"l":8.15,"n":126,"o":8.17,"t":"2026-10-15T18:30:00Z","v":9590,"vw":8.162253},{"c":8.15,"h":8.165,"l":8.14,"n":133,"o":8.15,"t":"2026-10-15T18:45:00Z","v":7652,"vw":8.157248},{"c":8.19,"h":8.195,"l":8.135,"n":240,"o":8.145,"t":"2026-10-15T19:00:00Z","v":13602,"vw":8.160822},{"c":8.2,"h":8.22,"l":8.185,"n":281,"o":8.19,"t":"2026-10-15T19:15:00Z","v":44766,"vw":8.201055},{"c":8.255,"h":8.2634,"l":8.17,"n":682,"o":8.19,"t":"2026-10-15T19:30:00Z","v":65003,"vw":8.194341},{"c":8.22,"h":8.27,"l":8.22,"n":998,"o":8.265,"t":"2026-10-15T19:45:00Z","v":70785,"vw":8.242368},{"c":8.23,"h":8.23,"l":8.23,"n":17,"o":8.23,"t":"2026-10-15T20:00:00Z","v":74189,"vw":8.23},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-15T22:00:00Z","v":130,"vw":8.39},{"c":8.171,"h":8.171,"l":8.171,"n":1,"o":8.171,"t":"2026-10-16T12:30:00Z","v":1000,"vw":8.171},{"c":8.23,"h":8.23,"l":8.135,"n":91,"o":8.23,"t":"2026-10-16T13:30:00Z","v":14923,"vw":8.212964},{"c":8.11,"h":8.21,"l":8.06,"n":142,"o":8.21,"t":"2026-10-16T13:45:00Z","v":33463,"vw":8.105492},{"c":8.15,"h":8.15,"l":8.08,"n":247,"o":8.09,"t":"2026-10-16T14:00:00Z","v":5241,"vw":8.103759},{"c":8.13,"h":8.1867,"l":8.13,"n":79,"o":8.14,"t":"2026-10-16T14:15:00Z","v":3050,"vw":8.152871},{"c":8.155,"h":8.17,"l":8.155,"n":31,"o":8.17,"t":"2026-10-16T14:30:00Z","v":1683,"vw":8.159328},{"c":8.16,"h":8.19,"l":8.16,"n":91,"o":8.17,"t":"2026-10-16T14:45:00Z","v":6786,"vw":8.167598},{"c":8.155,"h":8.18,"l":8.13,"n":221,"o":8.141,"t":"2026-10-16T15:00:00Z","v":22182,"vw":8.158056},{"c":8.155,"h":8.155,"l":8.11,"n":196,"o":8.15,"t":"2026-10-16T15:15:00Z","v":14447,"vw":8.134623},{"c":8.17,"h":8.19,"l":8.1601,"n":102,"o":8.17,"t":"2026-10-16T15:30:00Z","v":6891,"vw":8.174947},{"c":8.16,"h":8.215,"l":8.16,"n":214,"o":8.17,"t":"2026-10-16T15:45:00Z","v":11560,"vw":8.184505},{"c":8.085,"h":8.15,"l":8.05,"n":155,"o":8.15,"t":"2026-10-16T16:00:00Z","v":9050,"vw":8.092044},{"c":8.02,"h":8.09,"l":8.02,"n":165,"o":8.09,"t":"2026-10-16T16:15:00Z","v":8729,"vw":8.04429},{"c":8.04,"h":8.045,"l":8.02,"n":134,"o":8.02,"t":"2026-10-16T16:30:00Z","v":7751,"vw":8.035769},{"c":8.07,"h":8.09,"l":8.03,"n":87,"o":8.04,"t":"2026-10-16T16:45:00Z","v":4324,"vw":8.055324},{"c":8.04,"h":8.09,"l":8.04,"n":163,"o":8.09,"t":"2026-10-16T17:00:00Z","v":13436,"vw":8.067699},{"c":8.01,"h":8.05,"l":7.9963,"n":194,"o":8.045,"t":"2026-10-16T17:15:00Z","v":9521,"vw":8.018057},{"c":8.035,"h":8.06,"l":7.99,"n":258,"o":8,"t":"2026-10-16T17:30:00Z","v":20161,"vw":8.031403},{"c":7.99,"h":8.035,"l":7.98,"n":116,"o":8.035,"t":"2026-10-16T17:45:00Z","v":4635,"vw":8.003564},{"c":7.99,"h":8,"l":7.96,"n":126,"o":7.98,"t":"2026-10-16T18:00:00Z","v":4771,"vw":7.977903},{"c":7.955,"h":8.01,"l":7.95,"n":217,"o":7.99,"t":"2026-10-16T18:15:00Z","v":12118,"vw":7.984042},{"c":7.955,"h":7.98,"l":7.95,"n":154,"o":7.95,"t":"2026-10-16T18:30:00Z","v":8111,"vw":7.96353},{"c":7.93,"h":7.955,"l":7.89,"n":212,"o":7.94,"t":"2026-10-16T18:45:00Z","v":22620,"vw":7.908149},{"c":8.0298,"h":8.03,"l":7.93,"n":370,"o":7.93,"t":"2026-10-16T19:00:00Z","v":23184,"vw":7.976831},{"c":8.03,"h":8.04,"l":8,"n":227,"o":8.035,"t":"2026-10-16T19:15:00Z","v":11101,"vw":8.018459},{"c":7.98,"h":8.06,"l":7.98,"n":315,"o":8.02,"t":"2026-10-16T19:30:00Z","v":19450,"vw":8.014534},{"c":7.76,"h":7.995,"l":7.75,"n":2008,"o":7.97,"t":"2026-10-16T19:45:00Z","v":190252,"vw":7.818506},{"c":7.77,"h":7.78,"l":7.77,"n":13,"o":7.77,"t":"2026-10-16T20:00:00Z","v":99116,"vw":7.770012},{"c":7.8,"h":7.8,"l":7.8,"n":3,"o":7.8,"t":"2026-10-16T21:45:00Z","v":210,"vw":7.8},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-16T22:30:00Z","v":300,"vw":7.75},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-19T10:00:00Z","v":15000,"vw":8},{"c":7.77,"h":8.2,"l":7.77,"n":27,"o":8.11,"t":"2026-10-19T12:15:00Z","v":527,"vw":8.03378},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-19T12:45:00Z","v":100,"vw":7.75},{"c":7.79,"h":7.9024,"l":7.76,"n":146,"o":7.82,"t":"2026-10-19T13:30:00Z","v":13959,"vw":7.8216},{"c":7.835,"h":7.9,"l":7.76,"n":156,"o":7.77,"t":"2026-10-19T13:45:00Z","v":27505,"vw":7.84444},{"c":7.85,"h":7.8699,"l":7.81,"n":132,"o":7.81,"t":"2026-10-19T14:00:00Z","v":15968,"vw":7.851864},{"c":7.93,"h":7.93,"l":7.845,"n":220,"o":7.86,"t":"2026-10-19T14:15:00Z","v":20575,"vw":7.88146},{"c":7.87,"h":7.95,"l":7.87,"n":183,"o":7.93,"t":"2026-10-19T14:30:00Z","v":13005,"vw":7.91452},{"c":7.91,"h":7.92,"l":7.875,"n":119,"o":7.89,"t":"2026-10-19T14:45:00Z","v":6804,"vw":7.888936},{"c":7.905,"h":7.915,"l":7.8801,"n":162,"o":7.89,"t":"2026-10-19T15:00:00Z","v":9192,"vw":7.89924},{"c":7.87,"h":7.9159,"l":7.86,"n":97,"o":7.905,"t":"2026-10-19T15:15:00Z","v":7229,"vw":7.874975},{"c":7.9,"h":7.905,"l":7.875,"n":136,"o":7.88,"t":"2026-10-19T15:30:00Z","v":6284,"vw":7.890306},{"c":7.885,"h":7.91,"l":7.87,"n":214,"o":7.895,"t":"2026-10-19T15:45:00Z","v":11618,"vw":7.88364},{"c":7.915,"h":7.92,"l":7.89,"n":115,"o":7.92,"t":"2026-10-19T16:00:00Z","v":7524,"vw":7.903763},{"c":7.9,"h":7.93,"l":7.89,"n":183,"o":7.915,"t":"2026-10-19T16:15:00Z","v":11799,"vw":7.903807},{"c":7.89,"h":7.89,"l":7.87,"n":125,"o":7.89,"t":"2026-10-19T16:30:00Z","v":6501,"vw":7.885299},{"c":7.87,"h":7.88,"l":7.87,"n":71,"o":7.88,"t":"2026-10-19T16:45:00Z","v":5193,"vw":7.870985},{"c":7.875,"h":7.88,"l":7.85,"n":169,"o":7.87,"t":"2026-10-19T17:00:00Z","v":8920,"vw":7.868679},{"c":7.905,"h":7.92,"l":7.8713,"n":114,"o":7.8713,"t":"2026-10-19T17:15:00Z","v":5823,"vw":7.88968},{"c":7.88,"h":7.91,"l":7.88,"n":90,"o":7.91,"t":"2026-10-19T17:30:00Z","v":4959,"vw":7.90305},{"c":7.88,"h":7.885,"l":7.865,"n":147,"o":7.88,"t":"2026-10-19T17:45:00Z","v":9602,"vw":7.870707},{"c":7.9,"h":7.9,"l":7.86,"n":164,"o":7.89,"t":"2026-10-19T18:00:00Z","v":7774,"vw":7.881915},{"c":7.89,"h":7.91,"l":7.88,"n":109,"o":7.91,"t":"2026-10-19T18:15:00Z","v":4657,"vw":7.903368},{"c":7.91,"h":7.92,"l":7.9,"n":171,"o":7.9,"t":"2026-10-19T18:30:00Z","v":10098,"vw":7.907807},{"c":7.94,"h":7.95,"l":7.92,"n":160,"o":7.92,"t":"2026-10-19T18:45:00Z","v":7017,"vw":7.936582},{"c":7.94,"h":7.98,"l":7.935,"n":223,"o":7.95,"t":"2026-10-19T19:00:00Z","v":15108,"vw":7.95211},{"c":7.96,"h":7.98,"l":7.96,"n":143,"o":7.96,"t":"2026-10-19T19:15:00Z","v":7994,"vw":7.962817},{"c":7.975,"h":7.99,"l":7.95,"n":273,"o":7.97,"t":"2026-10-19T19:30:00Z","v":15623,"vw":7.967724},{"c":8.02,"h":8.04,"l":7.965,"n":1096,"o":7.97,"t":"2026-10-19T19:45:00Z","v":78133,"vw":8.019326},{"c":8.015,"h":8.015,"l":8.015,"n":19,"o":8.015,"t":"2026-10-19T20:00:00Z","v":47635,"vw":8.015},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-20T12:00:00Z","v":135,"vw":7.86},{"c":8.03,"h":8.03,"l":7.92,"n":44,"o":8.02,"t":"2026-10-20T13:30:00Z","v":7577,"vw":8.012876},{"c":8.155,"h":8.17,"l":7.95,"n":142,"o":7.95,"t":"2026-10-20T13:45:00Z","v":16591,"vw":8.055868},{"c":8.16,"h":8.16,"l":8.1,"n":105,"o":8.13,"t":"2026-10-20T14:00:00Z","v":6281,"vw":8.146404},{"c":8.23,"h":8.24,"l":8.16,"n":132,"o":8.16,"t":"2026-10-20T14:15:00Z","v":9692,"vw":8.20149},{"c":8.3,"h":8.4,"l":8.25,"n":250,"o":8.25,"t":"2026-10-20T14:30:00Z","v":38427,"vw":8.358556},{"c":8.3276,"h":8.36,"l":8.29,"n":98,"o":8.315,"t":"2026-10-20T14:45:00Z","v":5499,"vw":8.337379},{"c":8.28,"h":8.35,"l":8.26,"n":199,"o":8.33,"t":"2026-10-20T15:00:00Z","v":15416,"vw":8.284556},{"c":8.26,"h":8.31,"l":8.2508,"n":138,"o":8.27,"t":"2026-10-20T15:15:00Z","v":7729,"vw":8.272992},{"c":8.26,"h":8.29,"l":8.245,"n":95,"o":8.25,"t":"2026-10-20T15:30:00Z","v":4795,"vw":8.271138},{"c":8.25,"h":8.27,"l":8.23,"n":109,"o":8.27,"t":"2026-10-20T15:45:00Z","v":4324,"vw":8.257371},{"c":8.18,"h":8.25,"l":8.18,"n":97,"o":8.25,"t":"2026-10-20T16:00:00Z","v":5028,"vw":8.217576},{"c":8.2,"h":8.2,"l":8.15,"n":122,"o":8.185,"t":"2026-10-20T16:15:00Z","v":5038,"vw":8.18545},{"c":8.215,"h":8.24,"l":8.215,"n":63,"o":8.22,"t":"2026-10-20T16:30:00Z","v":2308,"vw":8.222324},{"c":8.21,"h":8.22,"l":8.21,"n":47,"o":8.22,"t":"2026-10-20T16:45:00Z","v":1274,"vw":8.215064},{"c":8.225,"h":8.23,"l":8.21,"n":94,"o":8.21,"t":"2026-10-20T17:00:00Z","v":4635,"vw":8.221818},{"c":8.2394,"h":8.25,"l":8.2394,"n":76,"o":8.24,"t":"2026-10-20T17:15:00Z","v":3715,"vw":8.244207},{"c":8.24,"h":8.27,"l":8.24,"n":105,"o":8.245,"t":"2026-10-20T17:30:00Z","v":3833,"vw":8.257918},{"c":8.235,"h":8.2699,"l":8.235,"n":58,"o":8.25,"t":"2026-10-20T17:45:00Z","v":3634,"vw":8.248895},{"c":8.23,"h":8.24,"l":8.23,"n":56,"o":8.235,"t":"2026-10-20T18:00:00Z","v":1712,"vw":8.232778},{"c":8.2045,"h":8.24,"l":8.2,"n":80,"o":8.24,"t":"2026-10-20T18:15:00Z","v":1700,"vw":8.219214},{"c":8.17,"h":8.2,"l":8.17,"n":46,"o":8.2,"t":"2026-10-20T18:30:00Z","v":2336,"vw":8.18586},{"c":8.18,"h":8.2,"l":8.18,"n":100,"o":8.18,"t":"2026-10-20T18:45:00Z","v":2847,"vw":8.189496},{"c":8.2,"h":8.21,"l":8.1675,"n":274,"o":8.19,"t":"2026-10-20T19:00:00Z","v":16896,"vw":8.186474},{"c":8.19,"h":8.25,"l":8.155,"n":244,"o":8.21,"t":"2026-10-20T19:15:00Z","v":23099,"vw":8.209092},{"c":8.235,"h":8.24,"l":8.19,"n":176,"o":8.19,"t":"2026-10-20T19:30:00Z","v":9623,"vw":8.211336},{"c":8.2,"h":8.24,"l":8.18,"n":988,"o":8.235,"t":"2026-10-20T19:45:00Z","v":75738,"vw":8.210771},{"c":8.21,"h":8.21,"l":8.21,"n":16,"o":8.21,"t":"2026-10-20T20:00:00Z","v":70348,"vw":8.21},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-21T09:30:00Z","v":101,"vw":8.35},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-21T11:45:00Z","v":100,"vw":8.21},{"c":8.31,"h":8.34,"l":8.1,"n":124,"o":8.23,"t":"2026-10-21T13:30:00Z","v":21505,"vw":8.238065},{"c":8.17,"h":8.3,"l":8.12,"n":117,"o":8.3,"t":"2026-10-21T13:45:00Z","v":7357,"vw":8.221518},{"c":8.08,"h":8.12,"l":8.06,"n":266,"o":8.12,"t":"2026-10-21T14:00:00Z","v":22237,"vw":8.095722},{"c":8.015,"h":8.08,"l":8.01,"n":264,"o":8.08,"t":"2026-10-21T14:15:00Z","v":21612,"vw":8.031638},{"c":8.06,"h":8.06,"l":8.015,"n":119,"o":8.015,"t":"2026-10-21T14:30:00Z","v":6994,"vw":8.046814},{"c":8.03,"h":8.07,"l":8.03,"n":185,"o":8.07,"t":"2026-10-21T14:45:00Z","v":12036,"vw":8.056697},{"c":8.015,"h":8.04,"l":8,"n":174,"o":8.04,"t":"2026-10-21T15:00:00Z","v":7263,"vw":8.005952},{"c":7.985,"h":8.015,"l":7.965,"n":208,"o":8.015,"t":"2026-10-21T15:15:00Z","v":8263,"vw":7.988398},{"c":7.99,"h":8.045,"l":7.96,"n":344,"o":7.99,"t":"2026-10-21T15:30:00Z","v":43982,"vw":7.994845},{"c":8,"h":8.03,"l":7.97,"n":237,"o":8.005,"t":"2026-10-21T15:45:00Z","v":18805,"vw":8.010228},{"c":8.06,"h":8.07,"l":8,"n":268,"o":8,"t":"2026-10-21T16:00:00Z","v":15979,"vw":8.020735},{"c":8.04,"h":8.08,"l":8.04,"n":188,"o":8.07,"t":"2026-10-21T16:15:00Z","v":13680,"vw":8.061175},{"c":8.065,"h":8.11,"l":8.05,"n":179,"o":8.05,"t":"2026-10-21T16:30:00Z","v":11352,"vw":8.078048},{"c":8.1,"h":8.1,"l":8.075,"n":105,"o":8.075,"t":"2026-10-21T16:45:00Z","v":3785,"vw":8.084524},{"c":8.08,"h":8.1,"l":8.0504,"n":76,"o":8.09,"t":"2026-10-21T17:00:00Z","v":5653,"vw":8.075459},{"c":8.07,"h":8.09,"l":8.06,"n":105,"o":8.08,"t":"2026-10-21T17:15:00Z","v":7825,"vw":8.073203},{"c":8.115,"h":8.12,"l":8.06,"n":238,"o":8.06,"t":"2026-10-21T17:30:00Z","v":17563,"vw":8.088222},{"c":8.11,"h":8.125,"l":8.09,"n":149,"o":8.115,"t":"2026-10-21T17:45:00Z","v":7168,"vw":8.106505},{"c":8.12,"h":8.14,"l":8.105,"n":204,"o":8.125,"t":"2026-10-21T18:00:00Z","v":14863,"vw":8.121307},{"c":8.12,"h":8.14,"l":8.1,"n":139,"o":8.12,"t":"2026-10-21T18:15:00Z","v":9872,"vw":8.123623},{"c":8.085,"h":8.12,"l":8.07,"n":147,"o":8.12,"t":"2026-10-21T18:30:00Z","v":12919,"vw":8.098023},{"c":8.015,"h":8.09,"l":8.015,"n":278,"o":8.085,"t":"2026-10-21T18:45:00Z","v":16056,"vw":8.051907},{"c":7.97,"h":8.01,"l":7.96,"n":194,"o":8.01,"t":"2026-10-21T19:00:00Z","v":9408,"vw":7.981871},{"c":7.97,"h":7.99,"l":7.9445,"n":309,"o":7.97,"t":"2026-10-21T19:15:00Z","v":15185,"vw":7.972485},{"c":7.965,"h":7.985,"l":7.965,"n":276,"o":7.98,"t":"2026-10-21T19:30:00Z","v":15228,"vw":7.973321},{"c":7.965,"h":8.025,"l":7.95,"n":1056,"o":7.97,"t":"2026-10-21T19:45:00Z","v":73891,"vw":7.975897},{"c":7.97,"h":7.97,"l":7.97,"n":12,"o":7.97,"t":"2026-10-21T20:00:00Z","v":93000,"vw":7.97},{"c":7.8964,"h":7.8964,"l":7.8964,"n":1,"o":7.8964,"t":"2026-10-21T22:00:00Z","v":193,"vw":7.8964},{"c":7.8577,"h":7.8577,"l":7.8577,"n":1,"o":7.8577,"t":"2026-10-22T11:00:00Z","v":500,"vw":7.8577},{"c":7.9,"h":7.9,"l":7.89,"n":2,"o":7.89,"t":"2026-10-22T11:45:00Z","v":431,"vw":7.89768},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-22T13:00:00Z","v":1500,"vw":7.86},{"c":7.96,"h":8,"l":7.85,"n":78,"o":7.87,"t":"2026-10-22T13:30:00Z","v":9852,"vw":7.912742},{"c":7.895,"h":7.955,"l":7.885,"n":67,"o":7.95,"t":"2026-10-22T13:45:00Z","v":4663,"vw":7.926858},{"c":7.85,"h":7.97,"l":7.845,"n":70,"o":7.9015,"t":"2026-10-22T14:00:00Z","v":6233,"vw":7.89133},{"c":7.68,"h":7.835,"l":7.68,"n":302,"o":7.835,"t":"2026-10-22T14:15:00Z","v":31394,"vw":7.759822},{"c":7.74,"h":7.74,"l":7.67,"n":208,"o":7.69,"t":"2026-10-22T14:30:00Z","v":14177,"vw":7.694866},{"c":7.65,"h":7.75,"l":7.6001,"n":140,"o":7.75,"t":"2026-10-22T14:45:00Z","v":11450,"vw":7.647488},{"c":7.635,"h":7.66,"l":7.62,"n":132,"o":7.6548,"t":"2026-10-22T15:00:00Z","v":25389,"vw":7.629637},{"c":7.66,"h":7.6999,"l":7.655,"n":130,"o":7.66,"t":"2026-10-22T15:15:00Z","v":7115,"vw":7.670451},{"c":7.57,"h":7.66,"l":7.55,"n":245,"o":7.66,"t":"2026-10-22T15:30:00Z","v":35034,"vw":7.576066},{"c":7.64,"h":7.64,"l":7.57,"n":99,"o":7.57,"t":"2026-10-22T15:45:00Z","v":14994,"vw":7.599022},{"c":7.625,"h":7.65,"l":7.625,"n":78,"o":7.65,"t":"2026-10-22T16:00:00Z","v":2886,"vw":7.636875},{"c":7.65,"h":7.6598,"l":7.62,"n":169,"o":7.63,"t":"2026-10-22T16:15:00Z","v":10458,"vw":7.639152},{"c":7.5,"h":7.64,"l":7.48,"n":231,"o":7.64,"t":"2026-10-22T16:30:00Z","v":14768,"vw":7.531012},{"c":7.51,"h":7.515,"l":7.4202,"n":253,"o":7.49,"t":"2026-10-22T16:45:00Z","v":32030,"vw":7.480726},{"c":7.4693,"h":7.55,"l":7.465,"n":359,"o":7.5,"t":"2026-10-22T17:00:00Z","v":22048,"vw":7.495315},{"c":7.46,"h":7.48,"l":7.45,"n":150,"o":7.47,"t":"2026-10-22T17:15:00Z","v":10025,"vw":7.466148},{"c":7.44,"h":7.4832,"l":7.44,"n":111,"o":7.46,"t":"2026-10-22T17:30:00Z","v":14242,"vw":7.453067},{"c":7.37,"h":7.43,"l":7.37,"n":95,"o":7.43,"t":"2026-10-22T17:45:00Z","v":6404,"vw":7.406032},{"c":7.36,"h":7.37,"l":7.335,"n":120,"o":7.37,"t":"2026-10-22T18:00:00Z","v":7193,"vw":7.352093},{"c":7.375,"h":7.41,"l":7.35,"n":169,"o":7.35,"t":"2026-10-22T18:15:00Z","v":12494,"vw":7.372609},{"c":7.4,"h":7.4,"l":7.36,"n":134,"o":7.37,"t":"2026-10-22T18:30:00Z","v":7550,"vw":7.380406},{"c":7.39,"h":7.41,"l":7.38,"n":94,"o":7.4,"t":"2026-10-22T18:45:00Z","v":7397,"vw":7.398932},{"c":7.415,"h":7.415,"l":7.36,"n":271,"o":7.38,"t":"2026-10-22T19:00:00Z","v":11717,"vw":7.397927},{"c":7.42,"h":7.445,"l":7.395,"n":300,"o":7.41,"t":"2026-10-22T19:15:00Z","v":37508,"vw":7.407502},{"c":7.31,"h":7.41,"l":7.3,"n":459,"o":7.41,"t":"2026-10-22T19:30:00Z","v":30900,"vw":7.348341},{"c":7.38,"h":7.41,"l":7.305,"n":1037,"o":7.315,"t":"2026-10-22T19:45:00Z","v":81789,"vw":7.36658},{"c":7.4,"h":7.4,"l":7.39,"n":13,"o":7.4,"t":"2026-10-22T20:00:00Z","v":50540,"vw":7.399885},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-22T20:15:00Z","v":200,"vw":7.26},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-22T20:45:00Z","v":100,"vw":7.43},{"c":7.518,"h":7.518,"l":7.518,"n":1,"o":7.518,"t":"2026-10-22T22:00:00Z","v":100,"vw":7.518}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1432635501083482,"strike":10.67364498916518,"iv":1.0069944980104124,"gamma":0.11296128506768896,"theta":-0.008462957393758049,"vega":0.0049466546036913235,"rho":0.000763092909186966,"breakevenPct":43.88013486663378},{"delta":0.2,"premium":0.3153017925700455,"strike":10.893523203081326,"iv":1.2991421672086094,"gamma":0.11608268627254192,"theta":-0.014460099132355204,"vega":0.0057708186701782484,"rho":0.0009244775016926221,"breakevenPct":49.093176318853054},{"delta":0.25,"premium":0.548778900719827,"strike":12.15556162551258,"iv":1.8528740417970406,"gamma":0.09797913581003054,"theta":-0.023160804121557462,"vega":0.006435816791898939,"rho":0.001040566977107267,"breakevenPct":68.98564147688754},{"delta":0.3,"premium":0.7822560088696087,"strike":13.41760004794383,"iv":2.4066059163854714,"gamma":0.07987558534751915,"theta":-0.03186150911075972,"vega":0.007100814913619628,"rho":0.001156656452521912,"breakevenPct":88.87810663492203},{"delta":0.35,"premium":1.0157331170193902,"strike":14.679638470375082,"iv":2.9603377909739024,"gamma":0.06177203488500778,"theta":-0.040562214099961975,"vega":0.007765813035340319,"rho":0.0012727459279365568,"breakevenPct":108.77057179295653},{"delta":0.4,"premium":0.991719730940292,"strike":13.530348193063977,"iv":2.639645360368045,"gamma":0.09500267881791856,"theta":-0.036592806019226286,"vega":0.008018904455490776,"rho":0.0015850938635065606,"breakevenPct":93.1639787710065},{"delta":0.45,"premium":0.8801072445485512,"strike":11.56071608026855,"iv":2.0214709483169244,"gamma":0.14569738198835638,"theta":-0.028312984425518526,"vega":0.008131863881338455,"rho":0.001964209563027773,"breakevenPct":65.48049115212956},{"delta":0.5,"premium":0.7684947581568102,"strike":9.591083967473121,"iv":1.4032965362658036,"gamma":0.1963920851587942,"theta":-0.02003316283181077,"vega":0.008244823307186134,"rho":0.0023433252625489854,"breakevenPct":37.797003533252635},{"delta":0.55,"premium":0.6568822717650693,"strike":7.621451854677693,"iv":0.7851221242146824,"gamma":0.24708678832923206,"theta":-0.011753341238103007,"vega":0.008357782733033814,"rho":0.0027224409620701987,"breakevenPct":10.113515914375668},{"delta":0.6,"premium":1.0442070231529186,"strike":7.08936768421571,"iv":0.9714050875847655,"gamma":0.21810093183632998,"theta":-0.012569083906808432,"vega":0.007840668024834564,"rho":0.0027180691556772207,"breakevenPct":8.188011537225712},{"delta":0.65,"premium":1.4643190812063052,"strike":6.651750957076765,"iv":1.2105523967484564,"gamma":0.18387892388560137,"theta":-0.013982535129188851,"vega":0.007282148441851953,"rho":0.002688496739855358,"breakevenPct":7.955174757689163},{"delta":0.7,"premium":1.8844311392596906,"strike":6.214134229937822,"iv":1.4496997059121468,"gamma":0.14965691593487285,"theta":-0.015395986351569267,"vega":0.006723628858869343,"rho":0.002658924324033495,"breakevenPct":7.722337978152615},{"delta":0.75,"premium":2.304543197313077,"strike":5.776517502798878,"iv":1.6888470150758377,"gamma":0.11543490798414427,"theta":-0.016809437573949686,"vega":0.006165109275886733,"rho":0.002629351908211632,"breakevenPct":7.4895011986160664},{"delta":0.8,"premium":2.724655255366464,"strike":5.338900775659933,"iv":1.9279943242395285,"gamma":0.08121290003341566,"theta":-0.018222888796330106,"vega":0.005606589692904122,"rho":0.002599779492389769,"breakevenPct":7.256664419079518},{"delta":0.85,"premium":3.2227603594162537,"strike":4.789316634858227,"iv":2.1461610476933446,"gamma":0.05110496063898958,"theta":-0.01820057336993818,"vega":0.004850665780405452,"rho":0.0025075817781502314,"breakevenPct":6.571920647439234},{"delta":0.9,"premium":3.9886226332876085,"strike":3.855338252088282,"iv":2.2922995258195766,"gamma":0.03512099010632838,"theta":-0.013249141385934228,"vega":0.0034170349787030867,"rho":0.0022003857592628605,"breakevenPct":4.335739363871923}],"put":[{"delta":0.1,"premium":1.0311450299124754,"strike":2.9616312640792066,"iv":5.985889657397264,"gamma":0.03168339953868951,"theta":-0.02827916575616362,"vega":0.003197506709182599,"rho":-0.001414899594769082,"breakevenPct":74.32181119756942},{"delta":0.15,"premium":0.9692167004220308,"strike":3.6135084166102023,"iv":5.231998583367206,"gamma":0.06350135421569475,"theta":-0.02568233068633259,"vega":0.003944776644663409,"rho":-0.001669159984542532,"breakevenPct":64.82719185703417},{"delta":0.2,"premium":0.9072883709315861,"strike":4.265385569141198,"iv":4.478107509337148,"gamma":0.09531930889269999,"theta":-0.023085495616501563,"vega":0.004692046580144219,"rho":-0.0019234203743159822,"breakevenPct":55.3325725164989},{"delta":0.25,"premium":0.8453600414411415,"strike":4.917262721672194,"iv":3.7242164353070897,"gamma":0.12713726356970523,"theta":-0.020488660546670534,"vega":0.00543931651562503,"rho":-0.002177680764089432,"breakevenPct":45.83795317596365},{"delta":0.3,"premium":0.7834317119506969,"strike":5.56913987420319,"iv":2.970325361277032,"gamma":0.15895521824671044,"theta":-0.017891825476839505,"vega":0.006186586451105839,"rho":-0.002431941153862882,"breakevenPct":36.343333835428396},{"delta":0.35,"premium":0.7215033824602524,"strike":6.221017026734186,"iv":2.216434287246974,"gamma":0.1907731729237157,"theta":-0.015294990407008479,"vega":0.00693385638658665,"rho":-0.002686201543636332,"breakevenPct":26.848714494893137},{"delta":0.4,"premium":0.6595750529698077,"strike":6.872894179265182,"iv":1.4625432132169163,"gamma":0.22259112760072092,"theta":-0.012698155337177448,"vega":0.007681126322067461,"rho":-0.002940461933409782,"breakevenPct":17.35409515435788},{"delta":0.45,"premium":0.6103288590604027,"strike":7.512751677852349,"iv":0.7383935838926174,"gamma":0.252570577181208,"theta":-0.010189798657718121,"vega":0.008385208053691275,"rho":-0.003204526083040536,"breakevenPct":8.188044442778041},{"delta":0.5,"premium":0.8821409395973154,"strike":7.8483221476510066,"iv":0.7671721073825503,"gamma":0.2360068187919463,"theta":-0.009921342281879195,"vega":0.007995946308724832,"rho":-0.0037167801532693454,"breakevenPct":7.339967969490665},{"delta":0.55,"premium":1.1539530201342285,"strike":8.183892617449665,"iv":0.7959506308724832,"gamma":0.21944306040268452,"theta":-0.009652885906040269,"vega":0.007606684563758389,"rho":-0.004229034223498155,"breakevenPct":6.491891496203289},{"delta":0.6,"premium":1.425765100671141,"strike":8.519463087248322,"iv":0.8247291543624161,"gamma":0.2028793020134228,"theta":-0.009384429530201343,"vega":0.007217422818791946,"rho":-0.004741288293726965,"breakevenPct":5.6438150229159145},{"delta":0.65,"premium":1.6975771812080538,"strike":8.85503355704698,"iv":0.8535076778523489,"gamma":0.18631554362416106,"theta":-0.009115973154362416,"vega":0.006828161073825502,"rho":-0.005253542363955775,"breakevenPct":4.7957385496285365},{"delta":0.7,"premium":1.9693892617449662,"strike":9.190604026845637,"iv":0.8822862013422819,"gamma":0.16975178523489934,"theta":-0.00884751677852349,"vega":0.00643889932885906,"rho":-0.005765796434184584,"breakevenPct":3.947662076341162},{"delta":0.75,"premium":2.241201342281879,"strike":9.526174496644295,"iv":0.9110647248322148,"gamma":0.1531880268456376,"theta":-0.008579060402684564,"vega":0.006049637583892617,"rho":-0.006278050504413395,"breakevenPct":3.099585603053786},{"delta":0.8,"premium":2.513013422818792,"strike":9.861744966442952,"iv":0.9398432483221477,"gamma":0.13662426845637582,"theta":-0.008310604026845638,"vega":0.005660375838926174,"rho":-0.006790304574642205,"breakevenPct":2.2515091297664096},{"delta":0.85,"premium":4.061942172754785,"strike":11.471271849236981,"iv":1.04576331684891,"gamma":0.10868833923664052,"theta":-0.006864369574815899,"vega":0.004699759572674461,"rho":-0.008315137848328831,"breakevenPct":1.6124657705678729},{"delta":0.9,"premium":6.50572137812007,"strike":13.973434858143417,"iv":1.2057349441429746,"gamma":0.07278415426494067,"theta":-0.004592889259876947,"vega":0.0033388064649779643,"rho":-0.010549465393826039,"breakevenPct":1.1198877906288618}]},"raw":{"call":[{"delta":0.15,"premium":0.1432635501083482,"strike":10.67364498916518,"iv":1.0069944980104124,"gamma":0.11296128506768896,"theta":-0.008462957393758049,"vega":0.0049466546036913235,"rho":0.000763092909186966,"breakevenPct":43.88013486663378},{"delta":0.2,"premium":0.3153017925700455,"strike":10.893523203081326,"iv":1.2991421672086094,"gamma":0.11608268627254192,"theta":-0.014460099132355204,"vega":0.0057708186701782484,"rho":0.0009244775016926221,"breakevenPct":49.093176318853054},{"delta":0.25,"premium":0.548778900719827,"strike":12.15556162551258,"iv":1.8528740417970406,"gamma":0.09797913581003054,"theta":-0.023160804121557462,"vega":0.006435816791898939,"rho":0.001040566977107267,"breakevenPct":68.98564147688754},{"delta":0.3,"premium":0.7822560088696087,"strike":13.41760004794383,"iv":2.4066059163854714,"gamma":0.07987558534751915,"theta":-0.03186150911075972,"vega":0.007100814913619628,"rho":0.001156656452521912,"breakevenPct":88.87810663492203},{"delta":0.35,"premium":1.0157331170193902,"strike":14.679638470375082,"iv":2.9603377909739024,"gamma":0.06177203488500778,"theta":-0.040562214099961975,"vega":0.007765813035340319,"rho":0.0012727459279365568,"breakevenPct":108.77057179295653},{"delta":0.4,"premium":0.991719730940292,"strike":13.530348193063977,"iv":2.639645360368045,"gamma":0.09500267881791856,"theta":-0.036592806019226286,"vega":0.008018904455490776,"rho":0.0015850938635065606,"breakevenPct":93.1639787710065},{"delta":0.45,"premium":0.8801072445485512,"strike":11.56071608026855,"iv":2.0214709483169244,"gamma":0.14569738198835638,"theta":-0.028312984425518526,"vega":0.008131863881338455,"rho":0.001964209563027773,"breakevenPct":65.48049115212956},{"delta":0.5,"premium":0.7684947581568102,"strike":9.591083967473121,"iv":1.4032965362658036,"gamma":0.1963920851587942,"theta":-0.02003316283181077,"vega":0.008244823307186134,"rho":0.0023433252625489854,"breakevenPct":37.797003533252635},{"delta":0.55,"premium":0.6568822717650693,"strike":7.621451854677693,"iv":0.7851221242146824,"gamma":0.24708678832923206,"theta":-0.011753341238103007,"vega":0.008357782733033814,"rho":0.0027224409620701987,"breakevenPct":10.113515914375668},{"delta":0.6,"premium":1.0442070231529186,"strike":7.08936768421571,"iv":0.9714050875847655,"gamma":0.21810093183632998,"theta":-0.012569083906808432,"vega":0.007840668024834564,"rho":0.0027180691556772207,"breakevenPct":8.188011537225712},{"delta":0.65,"premium":1.4643190812063052,"strike":6.651750957076765,"iv":1.2105523967484564,"gamma":0.18387892388560137,"theta":-0.013982535129188851,"vega":0.007282148441851953,"rho":0.002688496739855358,"breakevenPct":7.955174757689163},{"delta":0.7,"premium":1.8844311392596906,"strike":6.214134229937822,"iv":1.4496997059121468,"gamma":0.14965691593487285,"theta":-0.015395986351569267,"vega":0.006723628858869343,"rho":0.002658924324033495,"breakevenPct":7.722337978152615},{"delta":0.75,"premium":2.304543197313077,"strike":5.776517502798878,"iv":1.6888470150758377,"gamma":0.11543490798414427,"theta":-0.016809437573949686,"vega":0.006165109275886733,"rho":0.002629351908211632,"breakevenPct":7.4895011986160664},{"delta":0.8,"premium":2.724655255366464,"strike":5.338900775659933,"iv":1.9279943242395285,"gamma":0.08121290003341566,"theta":-0.018222888796330106,"vega":0.005606589692904122,"rho":0.002599779492389769,"breakevenPct":7.256664419079518},{"delta":0.85,"premium":3.2227603594162537,"strike":4.789316634858227,"iv":2.1461610476933446,"gamma":0.05110496063898958,"theta":-0.01820057336993818,"vega":0.004850665780405452,"rho":0.0025075817781502314,"breakevenPct":6.571920647439234},{"delta":0.9,"premium":3.9886226332876085,"strike":3.855338252088282,"iv":2.2922995258195766,"gamma":0.03512099010632838,"theta":-0.013249141385934228,"vega":0.0034170349787030867,"rho":0.0022003857592628605,"breakevenPct":4.335739363871923}],"put":[{"delta":0.1,"premium":1.0311450299124754,"strike":2.9616312640792066,"iv":5.985889657397264,"gamma":0.03168339953868951,"theta":-0.02827916575616362,"vega":0.003197506709182599,"rho":-0.001414899594769082,"breakevenPct":74.32181119756942},{"delta":0.15,"premium":0.9692167004220308,"strike":3.6135084166102023,"iv":5.231998583367206,"gamma":0.06350135421569475,"theta":-0.02568233068633259,"vega":0.003944776644663409,"rho":-0.001669159984542532,"breakevenPct":64.82719185703417},{"delta":0.2,"premium":0.9072883709315861,"strike":4.265385569141198,"iv":4.478107509337148,"gamma":0.09531930889269999,"theta":-0.023085495616501563,"vega":0.004692046580144219,"rho":-0.0019234203743159822,"breakevenPct":55.3325725164989},{"delta":0.25,"premium":0.8453600414411415,"strike":4.917262721672194,"iv":3.7242164353070897,"gamma":0.12713726356970523,"theta":-0.020488660546670534,"vega":0.00543931651562503,"rho":-0.002177680764089432,"breakevenPct":45.83795317596365},{"delta":0.3,"premium":0.7834317119506969,"strike":5.56913987420319,"iv":2.970325361277032,"gamma":0.15895521824671044,"theta":-0.017891825476839505,"vega":0.006186586451105839,"rho":-0.002431941153862882,"breakevenPct":36.343333835428396},{"delta":0.35,"premium":0.7215033824602524,"strike":6.221017026734186,"iv":2.216434287246974,"gamma":0.1907731729237157,"theta":-0.015294990407008479,"vega":0.00693385638658665,"rho":-0.002686201543636332,"breakevenPct":26.848714494893137},{"delta":0.4,"premium":0.6595750529698077,"strike":6.872894179265182,"iv":1.4625432132169163,"gamma":0.22259112760072092,"theta":-0.012698155337177448,"vega":0.007681126322067461,"rho":-0.002940461933409782,"breakevenPct":17.35409515435788},{"delta":0.45,"premium":0.6103288590604027,"strike":7.512751677852349,"iv":0.7383935838926174,"gamma":0.252570577181208,"theta":-0.010189798657718121,"vega":0.008385208053691275,"rho":-0.003204526083040536,"breakevenPct":8.188044442778041},{"delta":0.5,"premium":0.8821409395973154,"strike":7.8483221476510066,"iv":0.7671721073825503,"gamma":0.2360068187919463,"theta":-0.009921342281879195,"vega":0.007995946308724832,"rho":-0.0037167801532693454,"breakevenPct":7.339967969490665},{"delta":0.55,"premium":1.1539530201342285,"strike":8.183892617449665,"iv":0.7959506308724832,"gamma":0.21944306040268452,"theta":-0.009652885906040269,"vega":0.007606684563758389,"rho":-0.004229034223498155,"breakevenPct":6.491891496203289},{"delta":0.6,"premium":1.425765100671141,"strike":8.519463087248322,"iv":0.8247291543624161,"gamma":0.2028793020134228,"theta":-0.009384429530201343,"vega":0.007217422818791946,"rho":-0.004741288293726965,"breakevenPct":5.6438150229159145},{"delta":0.65,"premium":1.6975771812080538,"strike":8.85503355704698,"iv":0.8535076778523489,"gamma":0.18631554362416106,"theta":-0.009115973154362416,"vega":0.006828161073825502,"rho":-0.005253542363955775,"breakevenPct":4.7957385496285365},{"delta":0.7,"premium":1.9693892617449662,"strike":9.190604026845637,"iv":0.8822862013422819,"gamma":0.16975178523489934,"theta":-0.00884751677852349,"vega":0.00643889932885906,"rho":-0.005765796434184584,"breakevenPct":3.947662076341162},{"delta":0.75,"premium":2.241201342281879,"strike":9.526174496644295,"iv":0.9110647248322148,"gamma":0.1531880268456376,"theta":-0.008579060402684564,"vega":0.006049637583892617,"rho":-0.006278050504413395,"breakevenPct":3.099585603053786},{"delta":0.8,"premium":2.513013422818792,"strike":9.861744966442952,"iv":0.9398432483221477,"gamma":0.13662426845637582,"theta":-0.008310604026845638,"vega":0.005660375838926174,"rho":-0.006790304574642205,"breakevenPct":2.2515091297664096},{"delta":0.85,"premium":4.061942172754785,"strike":11.471271849236981,"iv":1.04576331684891,"gamma":0.10868833923664052,"theta":-0.006864369574815899,"vega":0.004699759572674461,"rho":-0.008315137848328831,"breakevenPct":1.6124657705678729},{"delta":0.9,"premium":6.50572137812007,"strike":13.973434858143417,"iv":1.2057349441429746,"gamma":0.07278415426494067,"theta":-0.004592889259876947,"vega":0.0033388064649779643,"rho":-0.010549465393826039,"breakevenPct":1.1198877906288618}]}},"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"}}