{"symbol":"XMAX","url":"https://intraalpha.com/companies/XMAX","capturedAt":"2026-10-23T16:41:55.074Z","state":"ready","quote":{"symbol":"XMAX","last_price":8.625,"prev_close":8.75,"regular_close":8.625,"change":-0.125,"change_pct":-1.4286,"regular_change":-0.125,"regular_change_pct":-1.4286,"extended_change":0,"extended_change_pct":0,"bid":8.62,"ask":8.63,"bid_size":200,"ask_size":1000,"volume":209462,"vwap":8.69541,"open":8.64,"high":8.77,"low":8.6,"close":8.625,"trade_count":3598,"last_trade_at":"2026-10-23T16:40:40.444627623Z","last_quote_at":"2026-10-23T16:41:40.650646091Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:50.252618305-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"XMAX","fetched_at":"2026-10-23T16:41:54.171466+00:00","name":"XMax Inc.","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FURNISHINGS, FIXTURES & APPLIANCES","country":"USA","description":"XMax Inc. is an innovative technology company at the forefront of digital communication and blockchain solutions, dedicated to enhancing connectivity and transaction efficiency for enterprises and consumers alike. Leveraging next-generation technologies, XMax is committed to promoting transparency and security within the digital marketplace, thereby establishing itself as a leader in the dynamic field of decentralized communication services. With a robust emphasis on research and development, as well as strategic alliances, the company is well-positioned for sustained growth and innovation in an increasingly competitive landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":567662000,"ebitda":-3310999,"pe_ratio":16.83,"peg_ratio":null,"book_value":1.659,"dividend_per_share":null,"dividend_yield":null,"eps":0.52,"revenue_ttm":16049200,"gross_profit_ttm":3669000,"profit_margin":1.859,"operating_margin_ttm":-0.445,"return_on_assets_ttm":-0.031,"return_on_equity_ttm":0.529,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.071,"analyst_target_price":null,"analyst_number":null,"beta":1.234,"fifty_two_week_high":9.4,"fifty_two_week_low":5.2,"fifty_day_ma":8.72,"two_hundred_day_ma":7.79,"shares_outstanding":64876000,"forward_pe":null,"price_to_sales":35.37,"price_to_book":5.29,"ev_to_revenue":33.25,"ev_to_ebitda":-0.596},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:54.171466+00:00"},"optionObservedAt":"2026-10-23T16:33:55.126Z","bars":[{"c":8.48,"h":8.48,"l":8.47,"n":11,"o":8.47,"t":"2026-10-16T13:25:00Z","v":293,"vw":8.475},{"c":8.46,"h":8.51,"l":8.46,"n":43,"o":8.51,"t":"2026-10-16T13:30:00Z","v":8232,"vw":8.49946},{"c":8.5,"h":8.51,"l":8.48,"n":31,"o":8.48,"t":"2026-10-16T13:35:00Z","v":2296,"vw":8.50264},{"c":8.48,"h":8.505,"l":8.48,"n":79,"o":8.48,"t":"2026-10-16T13:40:00Z","v":23027,"vw":8.48949},{"c":8.48,"h":8.48,"l":8.48,"n":22,"o":8.48,"t":"2026-10-16T13:45:00Z","v":838,"vw":8.48},{"c":8.46,"h":8.47,"l":8.46,"n":27,"o":8.47,"t":"2026-10-16T13:50:00Z","v":726,"vw":8.46774},{"c":8.455,"h":8.47,"l":8.455,"n":55,"o":8.47,"t":"2026-10-16T13:55:00Z","v":3819,"vw":8.463838},{"c":8.51,"h":8.51,"l":8.46,"n":148,"o":8.46,"t":"2026-10-16T14:00:00Z","v":8778,"vw":8.47907},{"c":8.505,"h":8.515,"l":8.505,"n":47,"o":8.515,"t":"2026-10-16T14:05:00Z","v":1369,"vw":8.51},{"c":8.545,"h":8.545,"l":8.485,"n":81,"o":8.495,"t":"2026-10-16T14:10:00Z","v":10869,"vw":8.51107},{"c":8.525,"h":8.53,"l":8.525,"n":12,"o":8.53,"t":"2026-10-16T14:15:00Z","v":555,"vw":8.528333},{"c":8.525,"h":8.525,"l":8.515,"n":32,"o":8.525,"t":"2026-10-16T14:20:00Z","v":1620,"vw":8.521236},{"c":8.52,"h":8.52,"l":8.52,"n":29,"o":8.52,"t":"2026-10-16T14:25:00Z","v":499,"vw":8.52},{"c":8.535,"h":8.535,"l":8.51,"n":43,"o":8.51,"t":"2026-10-16T14:30:00Z","v":1511,"vw":8.524018},{"c":8.54,"h":8.54,"l":8.535,"n":24,"o":8.535,"t":"2026-10-16T14:35:00Z","v":1270,"vw":8.536667},{"c":8.535,"h":8.565,"l":8.535,"n":119,"o":8.545,"t":"2026-10-16T14:40:00Z","v":8468,"vw":8.548539},{"c":8.53,"h":8.535,"l":8.5202,"n":40,"o":8.535,"t":"2026-10-16T14:45:00Z","v":4614,"vw":8.524431},{"c":8.53,"h":8.535,"l":8.53,"n":27,"o":8.535,"t":"2026-10-16T14:50:00Z","v":1059,"vw":8.5325},{"c":8.525,"h":8.525,"l":8.525,"n":28,"o":8.525,"t":"2026-10-16T14:55:00Z","v":1418,"vw":8.525},{"c":8.52,"h":8.52,"l":8.52,"n":8,"o":8.52,"t":"2026-10-16T15:00:00Z","v":132,"vw":8.52},{"c":8.515,"h":8.525,"l":8.515,"n":26,"o":8.52,"t":"2026-10-16T15:05:00Z","v":1192,"vw":8.52125},{"c":8.52,"h":8.52,"l":8.515,"n":60,"o":8.515,"t":"2026-10-16T15:10:00Z","v":1920,"vw":8.518454},{"c":8.495,"h":8.52,"l":8.495,"n":82,"o":8.52,"t":"2026-10-16T15:15:00Z","v":5704,"vw":8.511071},{"c":8.485,"h":8.49,"l":8.485,"n":44,"o":8.49,"t":"2026-10-16T15:20:00Z","v":1788,"vw":8.48923},{"c":8.485,"h":8.485,"l":8.48,"n":48,"o":8.48,"t":"2026-10-16T15:25:00Z","v":1268,"vw":8.484167},{"c":8.485,"h":8.485,"l":8.485,"n":4,"o":8.485,"t":"2026-10-16T15:30:00Z","v":106,"vw":8.485},{"c":8.485,"h":8.49,"l":8.485,"n":32,"o":8.49,"t":"2026-10-16T15:35:00Z","v":492,"vw":8.4875},{"c":8.475,"h":8.48,"l":8.475,"n":23,"o":8.48,"t":"2026-10-16T15:40:00Z","v":1409,"vw":8.478802},{"c":8.485,"h":8.485,"l":8.455,"n":122,"o":8.475,"t":"2026-10-16T15:45:00Z","v":26748,"vw":8.468618},{"c":8.465,"h":8.485,"l":8.465,"n":24,"o":8.485,"t":"2026-10-16T15:50:00Z","v":1525,"vw":8.474186},{"c":8.455,"h":8.465,"l":8.455,"n":27,"o":8.465,"t":"2026-10-16T15:55:00Z","v":1511,"vw":8.459167},{"c":8.43,"h":8.45,"l":8.43,"n":35,"o":8.45,"t":"2026-10-16T16:00:00Z","v":2049,"vw":8.447188},{"c":8.435,"h":8.435,"l":8.43,"n":17,"o":8.43,"t":"2026-10-16T16:05:00Z","v":1417,"vw":8.432563},{"c":8.435,"h":8.44,"l":8.435,"n":26,"o":8.435,"t":"2026-10-16T16:10:00Z","v":1868,"vw":8.435342},{"c":8.425,"h":8.435,"l":8.41,"n":124,"o":8.43,"t":"2026-10-16T16:15:00Z","v":6502,"vw":8.425339},{"c":8.435,"h":8.435,"l":8.43,"n":34,"o":8.43,"t":"2026-10-16T16:20:00Z","v":2178,"vw":8.430288},{"c":8.41,"h":8.43,"l":8.41,"n":72,"o":8.425,"t":"2026-10-16T16:25:00Z","v":3302,"vw":8.420513},{"c":8.41,"h":8.41,"l":8.405,"n":42,"o":8.41,"t":"2026-10-16T16:30:00Z","v":4726,"vw":8.409492},{"c":8.41,"h":8.41,"l":8.4,"n":30,"o":8.41,"t":"2026-10-16T16:35:00Z","v":1486,"vw":8.408125},{"c":8.4,"h":8.41,"l":8.395,"n":52,"o":8.41,"t":"2026-10-16T16:40:00Z","v":2051,"vw":8.4005},{"c":8.395,"h":8.4,"l":8.385,"n":157,"o":8.395,"t":"2026-10-16T16:45:00Z","v":18027,"vw":8.390116},{"c":8.395,"h":8.395,"l":8.39,"n":35,"o":8.39,"t":"2026-10-16T16:50:00Z","v":3249,"vw":8.39037},{"c":8.385,"h":8.395,"l":8.385,"n":91,"o":8.395,"t":"2026-10-16T16:55:00Z","v":3218,"vw":8.387482},{"c":8.37,"h":8.395,"l":8.37,"n":76,"o":8.39,"t":"2026-10-16T17:00:00Z","v":5658,"vw":8.37863},{"c":8.37,"h":8.37,"l":8.37,"n":24,"o":8.37,"t":"2026-10-16T17:05:00Z","v":737,"vw":8.37},{"c":8.355,"h":8.37,"l":8.355,"n":108,"o":8.37,"t":"2026-10-16T17:10:00Z","v":8197,"vw":8.360532},{"c":8.365,"h":8.365,"l":8.345,"n":216,"o":8.355,"t":"2026-10-16T17:15:00Z","v":119962,"vw":8.351398},{"c":8.36,"h":8.38,"l":8.355,"n":136,"o":8.36,"t":"2026-10-16T17:20:00Z","v":13183,"vw":8.365716},{"c":8.3399,"h":8.355,"l":8.3399,"n":32,"o":8.3525,"t":"2026-10-16T17:25:00Z","v":2236,"vw":8.348921},{"c":8.335,"h":8.34,"l":8.335,"n":46,"o":8.335,"t":"2026-10-16T17:30:00Z","v":2119,"vw":8.338125},{"c":8.34,"h":8.34,"l":8.3325,"n":51,"o":8.335,"t":"2026-10-16T17:35:00Z","v":3240,"vw":8.335104},{"c":8.345,"h":8.355,"l":8.335,"n":75,"o":8.335,"t":"2026-10-16T17:40:00Z","v":5284,"vw":8.345079},{"c":8.32,"h":8.345,"l":8.32,"n":69,"o":8.34,"t":"2026-10-16T17:45:00Z","v":4135,"vw":8.332945},{"c":8.34,"h":8.355,"l":8.305,"n":340,"o":8.32,"t":"2026-10-16T17:50:00Z","v":31318,"vw":8.329909},{"c":8.32,"h":8.335,"l":8.32,"n":42,"o":8.335,"t":"2026-10-16T17:55:00Z","v":5087,"vw":8.322621},{"c":8.31,"h":8.315,"l":8.295,"n":204,"o":8.31,"t":"2026-10-16T18:00:00Z","v":26041,"vw":8.302018},{"c":8.315,"h":8.32,"l":8.3025,"n":88,"o":8.31,"t":"2026-10-16T18:05:00Z","v":5345,"vw":8.310832},{"c":8.315,"h":8.33,"l":8.315,"n":72,"o":8.315,"t":"2026-10-16T18:10:00Z","v":4996,"vw":8.317943},{"c":8.31,"h":8.31,"l":8.305,"n":76,"o":8.31,"t":"2026-10-16T18:15:00Z","v":4497,"vw":8.30967},{"c":8.31,"h":8.315,"l":8.285,"n":157,"o":8.305,"t":"2026-10-16T18:20:00Z","v":24807,"vw":8.296659},{"c":8.31,"h":8.315,"l":8.295,"n":65,"o":8.315,"t":"2026-10-16T18:25:00Z","v":10126,"vw":8.302253},{"c":8.305,"h":8.315,"l":8.29,"n":103,"o":8.305,"t":"2026-10-16T18:30:00Z","v":22074,"vw":8.300305},{"c":8.315,"h":8.32,"l":8.29,"n":80,"o":8.305,"t":"2026-10-16T18:35:00Z","v":21475,"vw":8.300627},{"c":8.315,"h":8.315,"l":8.31,"n":60,"o":8.315,"t":"2026-10-16T18:40:00Z","v":3660,"vw":8.311171},{"c":8.295,"h":8.31,"l":8.295,"n":174,"o":8.31,"t":"2026-10-16T18:45:00Z","v":15797,"vw":8.299158},{"c":8.305,"h":8.305,"l":8.285,"n":103,"o":8.3,"t":"2026-10-16T18:50:00Z","v":15314,"vw":8.296199},{"c":8.305,"h":8.31,"l":8.29,"n":103,"o":8.305,"t":"2026-10-16T18:55:00Z","v":20467,"vw":8.299024},{"c":8.305,"h":8.32,"l":8.305,"n":74,"o":8.305,"t":"2026-10-16T19:00:00Z","v":6413,"vw":8.313667},{"c":8.305,"h":8.31,"l":8.3,"n":56,"o":8.31,"t":"2026-10-16T19:05:00Z","v":6859,"vw":8.301451},{"c":8.305,"h":8.31,"l":8.285,"n":151,"o":8.31,"t":"2026-10-16T19:10:00Z","v":12051,"vw":8.296997},{"c":8.29,"h":8.31,"l":8.285,"n":87,"o":8.31,"t":"2026-10-16T19:15:00Z","v":8578,"vw":8.297314},{"c":8.26,"h":8.29,"l":8.26,"n":128,"o":8.28,"t":"2026-10-16T19:20:00Z","v":12058,"vw":8.271007},{"c":8.235,"h":8.26,"l":8.23,"n":87,"o":8.26,"t":"2026-10-16T19:25:00Z","v":10274,"vw":8.248576},{"c":8.21,"h":8.24,"l":8.205,"n":114,"o":8.235,"t":"2026-10-16T19:30:00Z","v":10060,"vw":8.223372},{"c":8.175,"h":8.215,"l":8.165,"n":126,"o":8.21,"t":"2026-10-16T19:35:00Z","v":11041,"vw":8.183552},{"c":8.125,"h":8.17,"l":8.125,"n":59,"o":8.17,"t":"2026-10-16T19:40:00Z","v":10057,"vw":8.149906},{"c":8.155,"h":8.17,"l":8.12,"n":378,"o":8.13,"t":"2026-10-16T19:45:00Z","v":55474,"vw":8.143478},{"c":8.145,"h":8.205,"l":8.145,"n":394,"o":8.155,"t":"2026-10-16T19:50:00Z","v":59429,"vw":8.174753},{"c":8.115,"h":8.14,"l":8.08,"n":981,"o":8.14,"t":"2026-10-16T19:55:00Z","v":154805,"vw":8.103322},{"c":8.1,"h":8.1,"l":8.1,"n":8,"o":8.1,"t":"2026-10-16T20:00:00Z","v":68427,"vw":8.1},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-16T20:35:00Z","v":100,"vw":8.22},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-16T20:55:00Z","v":105,"vw":8.1},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-16T21:35:00Z","v":198,"vw":8.14},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-19T09:10:00Z","v":536,"vw":8.3},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-19T10:30:00Z","v":300,"vw":8.4},{"c":8.28,"h":8.33,"l":8.23,"n":3,"o":8.23,"t":"2026-10-19T11:20:00Z","v":620,"vw":8.305806},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-19T12:00:00Z","v":210,"vw":8.4},{"c":8.15,"h":8.25,"l":8.11,"n":129,"o":8.14,"t":"2026-10-19T13:30:00Z","v":20599,"vw":8.158505},{"c":8.24,"h":8.25,"l":8.18,"n":301,"o":8.18,"t":"2026-10-19T13:35:00Z","v":23779,"vw":8.225783},{"c":8.195,"h":8.24,"l":8.16,"n":36,"o":8.21,"t":"2026-10-19T13:40:00Z","v":3330,"vw":8.194432},{"c":8.2,"h":8.2,"l":8.16,"n":90,"o":8.16,"t":"2026-10-19T13:45:00Z","v":12068,"vw":8.182435},{"c":8.12,"h":8.17,"l":8.08,"n":158,"o":8.17,"t":"2026-10-19T13:50:00Z","v":71048,"vw":8.122929},{"c":8.12,"h":8.1289,"l":8.06,"n":157,"o":8.1289,"t":"2026-10-19T13:55:00Z","v":84181,"vw":8.087964},{"c":8.1,"h":8.15,"l":8.08,"n":165,"o":8.12,"t":"2026-10-19T14:00:00Z","v":16121,"vw":8.111282},{"c":8.13,"h":8.135,"l":8.1,"n":56,"o":8.1,"t":"2026-10-19T14:05:00Z","v":5903,"vw":8.114937},{"c":8.16,"h":8.16,"l":8.13,"n":38,"o":8.13,"t":"2026-10-19T14:10:00Z","v":2213,"vw":8.134722},{"c":8.185,"h":8.185,"l":8.17,"n":19,"o":8.17,"t":"2026-10-19T14:15:00Z","v":1190,"vw":8.178688},{"c":8.16,"h":8.18,"l":8.16,"n":52,"o":8.18,"t":"2026-10-19T14:20:00Z","v":2151,"vw":8.171708},{"c":8.155,"h":8.155,"l":8.155,"n":20,"o":8.155,"t":"2026-10-19T14:25:00Z","v":871,"vw":8.155},{"c":8.13,"h":8.165,"l":8.12,"n":193,"o":8.155,"t":"2026-10-19T14:30:00Z","v":24998,"vw":8.134023},{"c":8.185,"h":8.19,"l":8.1386,"n":110,"o":8.1397,"t":"2026-10-19T14:35:00Z","v":7139,"vw":8.168197},{"c":8.18,"h":8.19,"l":8.175,"n":64,"o":8.19,"t":"2026-10-19T14:40:00Z","v":4043,"vw":8.184333},{"c":8.215,"h":8.23,"l":8.195,"n":68,"o":8.195,"t":"2026-10-19T14:45:00Z","v":3705,"vw":8.20931},{"c":8.205,"h":8.205,"l":8.19,"n":39,"o":8.2,"t":"2026-10-19T14:50:00Z","v":3115,"vw":8.198176},{"c":8.245,"h":8.25,"l":8.205,"n":74,"o":8.205,"t":"2026-10-19T14:55:00Z","v":4174,"vw":8.228235},{"c":8.26,"h":8.3,"l":8.23,"n":546,"o":8.24,"t":"2026-10-19T15:00:00Z","v":56489,"vw":8.263689},{"c":8.24,"h":8.26,"l":8.24,"n":94,"o":8.255,"t":"2026-10-19T15:05:00Z","v":5164,"vw":8.258564},{"c":8.25,"h":8.255,"l":8.245,"n":81,"o":8.245,"t":"2026-10-19T15:10:00Z","v":3516,"vw":8.249709},{"c":8.26,"h":8.2699,"l":8.25,"n":67,"o":8.26,"t":"2026-10-19T15:15:00Z","v":2871,"vw":8.258535},{"c":8.28,"h":8.28,"l":8.26,"n":79,"o":8.26,"t":"2026-10-19T15:20:00Z","v":4860,"vw":8.261081},{"c":8.285,"h":8.285,"l":8.27,"n":73,"o":8.28,"t":"2026-10-19T15:25:00Z","v":3936,"vw":8.279536},{"c":8.28,"h":8.28,"l":8.275,"n":38,"o":8.275,"t":"2026-10-19T15:30:00Z","v":1752,"vw":8.279384},{"c":8.295,"h":8.295,"l":8.285,"n":61,"o":8.285,"t":"2026-10-19T15:35:00Z","v":2808,"vw":8.291045},{"c":8.295,"h":8.3,"l":8.29,"n":37,"o":8.295,"t":"2026-10-19T15:40:00Z","v":2372,"vw":8.296226},{"c":8.275,"h":8.29,"l":8.275,"n":74,"o":8.29,"t":"2026-10-19T15:45:00Z","v":6265,"vw":8.286909},{"c":8.29,"h":8.295,"l":8.276,"n":83,"o":8.279,"t":"2026-10-19T15:50:00Z","v":5008,"vw":8.28656},{"c":8.27,"h":8.28,"l":8.27,"n":76,"o":8.28,"t":"2026-10-19T15:55:00Z","v":3838,"vw":8.278909},{"c":8.265,"h":8.27,"l":8.26,"n":48,"o":8.265,"t":"2026-10-19T16:00:00Z","v":2598,"vw":8.263923},{"c":8.265,"h":8.265,"l":8.26,"n":32,"o":8.265,"t":"2026-10-19T16:05:00Z","v":1741,"vw":8.26125},{"c":8.275,"h":8.275,"l":8.26,"n":74,"o":8.265,"t":"2026-10-19T16:10:00Z","v":4457,"vw":8.265538},{"c":8.28,"h":8.28,"l":8.27,"n":35,"o":8.275,"t":"2026-10-19T16:15:00Z","v":2127,"vw":8.273846},{"c":8.28,"h":8.29,"l":8.28,"n":35,"o":8.285,"t":"2026-10-19T16:20:00Z","v":2442,"vw":8.28525},{"c":8.25,"h":8.27,"l":8.235,"n":128,"o":8.27,"t":"2026-10-19T16:25:00Z","v":7316,"vw":8.246055},{"c":8.235,"h":8.255,"l":8.235,"n":49,"o":8.25,"t":"2026-10-19T16:30:00Z","v":2540,"vw":8.245625},{"c":8.23,"h":8.23,"l":8.225,"n":31,"o":8.23,"t":"2026-10-19T16:35:00Z","v":1846,"vw":8.229595},{"c":8.221,"h":8.225,"l":8.22,"n":16,"o":8.22,"t":"2026-10-19T16:40:00Z","v":783,"vw":8.222512},{"c":8.22,"h":8.22,"l":8.215,"n":42,"o":8.22,"t":"2026-10-19T16:45:00Z","v":2069,"vw":8.219536},{"c":8.225,"h":8.225,"l":8.21,"n":91,"o":8.225,"t":"2026-10-19T16:50:00Z","v":5776,"vw":8.221429},{"c":8.22,"h":8.22,"l":8.22,"n":23,"o":8.22,"t":"2026-10-19T16:55:00Z","v":1254,"vw":8.22},{"c":8.205,"h":8.2101,"l":8.205,"n":49,"o":8.2101,"t":"2026-10-19T17:00:00Z","v":4520,"vw":8.20926},{"c":8.19,"h":8.205,"l":8.19,"n":25,"o":8.205,"t":"2026-10-19T17:05:00Z","v":2630,"vw":8.198851},{"c":8.205,"h":8.21,"l":8.185,"n":38,"o":8.185,"t":"2026-10-19T17:10:00Z","v":2333,"vw":8.195554},{"c":8.215,"h":8.215,"l":8.205,"n":30,"o":8.205,"t":"2026-10-19T17:15:00Z","v":2082,"vw":8.211176},{"c":8.215,"h":8.215,"l":8.211,"n":31,"o":8.215,"t":"2026-10-19T17:20:00Z","v":1880,"vw":8.212282},{"c":8.215,"h":8.215,"l":8.215,"n":18,"o":8.215,"t":"2026-10-19T17:25:00Z","v":895,"vw":8.215},{"c":8.215,"h":8.215,"l":8.215,"n":10,"o":8.215,"t":"2026-10-19T17:30:00Z","v":1862,"vw":8.215},{"c":8.215,"h":8.215,"l":8.21,"n":31,"o":8.21,"t":"2026-10-19T17:35:00Z","v":1472,"vw":8.213054},{"c":8.205,"h":8.215,"l":8.205,"n":56,"o":8.215,"t":"2026-10-19T17:40:00Z","v":4012,"vw":8.212063},{"c":8.19,"h":8.2,"l":8.19,"n":18,"o":8.2,"t":"2026-10-19T17:45:00Z","v":1006,"vw":8.19875},{"c":8.195,"h":8.195,"l":8.19,"n":45,"o":8.19,"t":"2026-10-19T17:50:00Z","v":4643,"vw":8.194167},{"c":8.19,"h":8.195,"l":8.185,"n":39,"o":8.19,"t":"2026-10-19T17:55:00Z","v":2051,"vw":8.188929},{"c":8.17,"h":8.19,"l":8.17,"n":58,"o":8.19,"t":"2026-10-19T18:00:00Z","v":4422,"vw":8.179869},{"c":8.165,"h":8.17,"l":8.1612,"n":58,"o":8.17,"t":"2026-10-19T18:05:00Z","v":3539,"vw":8.16592},{"c":8.1618,"h":8.165,"l":8.16,"n":39,"o":8.165,"t":"2026-10-19T18:10:00Z","v":2759,"vw":8.16418},{"c":8.185,"h":8.185,"l":8.165,"n":77,"o":8.165,"t":"2026-10-19T18:15:00Z","v":3973,"vw":8.171111},{"c":8.19,"h":8.195,"l":8.18,"n":76,"o":8.1801,"t":"2026-10-19T18:20:00Z","v":4753,"vw":8.186113},{"c":8.17,"h":8.18,"l":8.17,"n":38,"o":8.18,"t":"2026-10-19T18:25:00Z","v":3347,"vw":8.17557},{"c":8.17,"h":8.17,"l":8.17,"n":44,"o":8.17,"t":"2026-10-19T18:30:00Z","v":2897,"vw":8.17},{"c":8.165,"h":8.17,"l":8.165,"n":28,"o":8.17,"t":"2026-10-19T18:35:00Z","v":1401,"vw":8.169105},{"c":8.2,"h":8.205,"l":8.165,"n":179,"o":8.165,"t":"2026-10-19T18:40:00Z","v":11754,"vw":8.187694},{"c":8.195,"h":8.205,"l":8.195,"n":24,"o":8.205,"t":"2026-10-19T18:45:00Z","v":1192,"vw":8.198699},{"c":8.195,"h":8.2,"l":8.185,"n":85,"o":8.19,"t":"2026-10-19T18:50:00Z","v":4914,"vw":8.191619},{"c":8.2,"h":8.2,"l":8.195,"n":63,"o":8.195,"t":"2026-10-19T18:55:00Z","v":3040,"vw":8.199186},{"c":8.2,"h":8.2,"l":8.2,"n":19,"o":8.2,"t":"2026-10-19T19:00:00Z","v":1207,"vw":8.2},{"c":8.2,"h":8.21,"l":8.195,"n":44,"o":8.205,"t":"2026-10-19T19:05:00Z","v":2206,"vw":8.2},{"c":8.19,"h":8.195,"l":8.19,"n":36,"o":8.195,"t":"2026-10-19T19:10:00Z","v":1555,"vw":8.190556},{"c":8.195,"h":8.2,"l":8.19,"n":58,"o":8.19,"t":"2026-10-19T19:15:00Z","v":3803,"vw":8.195137},{"c":8.195,"h":8.2,"l":8.195,"n":93,"o":8.2,"t":"2026-10-19T19:20:00Z","v":3096,"vw":8.198563},{"c":8.18,"h":8.195,"l":8.18,"n":104,"o":8.1902,"t":"2026-10-19T19:25:00Z","v":11009,"vw":8.189537},{"c":8.17,"h":8.18,"l":8.17,"n":126,"o":8.18,"t":"2026-10-19T19:30:00Z","v":11715,"vw":8.172384},{"c":8.17,"h":8.18,"l":8.16,"n":157,"o":8.17,"t":"2026-10-19T19:35:00Z","v":11725,"vw":8.171359},{"c":8.215,"h":8.215,"l":8.17,"n":187,"o":8.17,"t":"2026-10-19T19:40:00Z","v":12572,"vw":8.187588},{"c":8.24,"h":8.25,"l":8.22,"n":138,"o":8.22,"t":"2026-10-19T19:45:00Z","v":10538,"vw":8.2399},{"c":8.28,"h":8.28,"l":8.23,"n":262,"o":8.24,"t":"2026-10-19T19:50:00Z","v":22377,"vw":8.252581},{"c":8.28,"h":8.3,"l":8.26,"n":669,"o":8.28,"t":"2026-10-19T19:55:00Z","v":66823,"vw":8.286086},{"c":8.29,"h":8.29,"l":8.28,"n":13,"o":8.28,"t":"2026-10-19T20:00:00Z","v":72730,"vw":8.280014},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-19T20:50:00Z","v":200,"vw":8.24},{"c":8.2556,"h":8.2556,"l":8.2556,"n":1,"o":8.2556,"t":"2026-10-20T08:00:00Z","v":213,"vw":8.2556},{"c":8.25,"h":8.27,"l":8.24,"n":63,"o":8.27,"t":"2026-10-20T13:30:00Z","v":15714,"vw":8.247335},{"c":8.265,"h":8.265,"l":8.24,"n":33,"o":8.265,"t":"2026-10-20T13:35:00Z","v":1209,"vw":8.248333},{"c":8.275,"h":8.29,"l":8.265,"n":58,"o":8.265,"t":"2026-10-20T13:40:00Z","v":2264,"vw":8.278791},{"c":8.27,"h":8.275,"l":8.26,"n":48,"o":8.275,"t":"2026-10-20T13:45:00Z","v":2331,"vw":8.265032},{"c":8.27,"h":8.27,"l":8.265,"n":37,"o":8.265,"t":"2026-10-20T13:50:00Z","v":1288,"vw":8.265838},{"c":8.3,"h":8.3,"l":8.25,"n":67,"o":8.25,"t":"2026-10-20T13:55:00Z","v":1829,"vw":8.265714},{"c":8.31,"h":8.31,"l":8.3,"n":19,"o":8.3,"t":"2026-10-20T14:00:00Z","v":1013,"vw":8.305556},{"c":8.33,"h":8.35,"l":8.305,"n":151,"o":8.315,"t":"2026-10-20T14:05:00Z","v":6776,"vw":8.337641},{"c":8.325,"h":8.34,"l":8.305,"n":202,"o":8.329,"t":"2026-10-20T14:10:00Z","v":11196,"vw":8.319774},{"c":8.331,"h":8.335,"l":8.32,"n":72,"o":8.325,"t":"2026-10-20T14:15:00Z","v":2630,"vw":8.326771},{"c":8.36,"h":8.36,"l":8.33,"n":48,"o":8.33,"t":"2026-10-20T14:20:00Z","v":2258,"vw":8.338587},{"c":8.39,"h":8.39,"l":8.361,"n":135,"o":8.365,"t":"2026-10-20T14:25:00Z","v":5666,"vw":8.372529},{"c":8.395,"h":8.405,"l":8.395,"n":46,"o":8.405,"t":"2026-10-20T14:30:00Z","v":1670,"vw":8.403182},{"c":8.39,"h":8.395,"l":8.385,"n":39,"o":8.39,"t":"2026-10-20T14:35:00Z","v":1416,"vw":8.390211},{"c":8.38,"h":8.38,"l":8.38,"n":31,"o":8.38,"t":"2026-10-20T14:40:00Z","v":630,"vw":8.38},{"c":8.39,"h":8.39,"l":8.375,"n":111,"o":8.39,"t":"2026-10-20T14:45:00Z","v":3014,"vw":8.383235},{"c":8.38,"h":8.39,"l":8.38,"n":47,"o":8.39,"t":"2026-10-20T14:50:00Z","v":1364,"vw":8.3875},{"c":8.365,"h":8.38,"l":8.365,"n":133,"o":8.38,"t":"2026-10-20T14:55:00Z","v":6402,"vw":8.373624},{"c":8.395,"h":8.395,"l":8.37,"n":72,"o":8.37,"t":"2026-10-20T15:00:00Z","v":3266,"vw":8.38},{"c":8.385,"h":8.395,"l":8.385,"n":57,"o":8.395,"t":"2026-10-20T15:05:00Z","v":2366,"vw":8.388867},{"c":8.365,"h":8.395,"l":8.365,"n":204,"o":8.385,"t":"2026-10-20T15:10:00Z","v":8899,"vw":8.383244},{"c":8.385,"h":8.385,"l":8.37,"n":60,"o":8.37,"t":"2026-10-20T15:15:00Z","v":2495,"vw":8.376663},{"c":8.38,"h":8.385,"l":8.38,"n":55,"o":8.385,"t":"2026-10-20T15:20:00Z","v":2211,"vw":8.382181},{"c":8.375,"h":8.375,"l":8.375,"n":58,"o":8.375,"t":"2026-10-20T15:25:00Z","v":1938,"vw":8.375},{"c":8.38,"h":8.38,"l":8.37,"n":64,"o":8.375,"t":"2026-10-20T15:30:00Z","v":4724,"vw":8.375858},{"c":8.38,"h":8.38,"l":8.38,"n":37,"o":8.38,"t":"2026-10-20T15:35:00Z","v":879,"vw":8.38},{"c":8.38,"h":8.39,"l":8.38,"n":45,"o":8.385,"t":"2026-10-20T15:40:00Z","v":1949,"vw":8.383596},{"c":8.375,"h":8.38,"l":8.375,"n":68,"o":8.38,"t":"2026-10-20T15:45:00Z","v":953,"vw":8.3775},{"c":8.38,"h":8.385,"l":8.375,"n":72,"o":8.375,"t":"2026-10-20T15:50:00Z","v":3180,"vw":8.379118},{"c":8.36,"h":8.39,"l":8.36,"n":113,"o":8.39,"t":"2026-10-20T15:55:00Z","v":3787,"vw":8.371018},{"c":8.355,"h":8.365,"l":8.35,"n":67,"o":8.365,"t":"2026-10-20T16:00:00Z","v":2593,"vw":8.358654},{"c":8.355,"h":8.36,"l":8.355,"n":39,"o":8.36,"t":"2026-10-20T16:05:00Z","v":2498,"vw":8.358737},{"c":8.33,"h":8.355,"l":8.33,"n":307,"o":8.35,"t":"2026-10-20T16:10:00Z","v":28438,"vw":8.347541},{"c":8.325,"h":8.325,"l":8.315,"n":69,"o":8.32,"t":"2026-10-20T16:15:00Z","v":4006,"vw":8.318614},{"c":8.325,"h":8.335,"l":8.325,"n":63,"o":8.33,"t":"2026-10-20T16:20:00Z","v":3767,"vw":8.328617},{"c":8.335,"h":8.34,"l":8.335,"n":78,"o":8.335,"t":"2026-10-20T16:25:00Z","v":4040,"vw":8.3374},{"c":8.355,"h":8.355,"l":8.335,"n":87,"o":8.335,"t":"2026-10-20T16:30:00Z","v":2377,"vw":8.344093},{"c":8.365,"h":8.365,"l":8.355,"n":39,"o":8.355,"t":"2026-10-20T16:35:00Z","v":2815,"vw":8.358856},{"c":8.365,"h":8.365,"l":8.365,"n":17,"o":8.365,"t":"2026-10-20T16:45:00Z","v":375,"vw":8.365},{"c":8.34,"h":8.36,"l":8.34,"n":79,"o":8.36,"t":"2026-10-20T16:50:00Z","v":3974,"vw":8.349373},{"c":8.345,"h":8.345,"l":8.33,"n":70,"o":8.335,"t":"2026-10-20T16:55:00Z","v":4567,"vw":8.335789},{"c":8.35,"h":8.36,"l":8.35,"n":53,"o":8.35,"t":"2026-10-20T17:00:00Z","v":3041,"vw":8.351438},{"c":8.335,"h":8.34,"l":8.335,"n":81,"o":8.34,"t":"2026-10-20T17:05:00Z","v":1700,"vw":8.33829},{"c":8.345,"h":8.345,"l":8.34,"n":32,"o":8.34,"t":"2026-10-20T17:10:00Z","v":686,"vw":8.343333},{"c":8.355,"h":8.355,"l":8.345,"n":106,"o":8.345,"t":"2026-10-20T17:15:00Z","v":5043,"vw":8.349831},{"c":8.345,"h":8.35,"l":8.345,"n":37,"o":8.35,"t":"2026-10-20T17:20:00Z","v":1074,"vw":8.348},{"c":8.35,"h":8.35,"l":8.345,"n":53,"o":8.345,"t":"2026-10-20T17:25:00Z","v":2328,"vw":8.349063},{"c":8.375,"h":8.375,"l":8.35,"n":69,"o":8.35,"t":"2026-10-20T17:30:00Z","v":2886,"vw":8.365625},{"c":8.375,"h":8.375,"l":8.375,"n":15,"o":8.375,"t":"2026-10-20T17:35:00Z","v":225,"vw":8.375},{"c":8.37,"h":8.37,"l":8.365,"n":68,"o":8.37,"t":"2026-10-20T17:40:00Z","v":2541,"vw":8.369713},{"c":8.37,"h":8.375,"l":8.37,"n":33,"o":8.37,"t":"2026-10-20T17:45:00Z","v":906,"vw":8.37125},{"c":8.36,"h":8.375,"l":8.36,"n":59,"o":8.37,"t":"2026-10-20T17:50:00Z","v":2464,"vw":8.369163},{"c":8.365,"h":8.365,"l":8.36,"n":18,"o":8.36,"t":"2026-10-20T17:55:00Z","v":315,"vw":8.3625},{"c":8.355,"h":8.365,"l":8.355,"n":78,"o":8.365,"t":"2026-10-20T18:00:00Z","v":2211,"vw":8.363662},{"c":8.365,"h":8.365,"l":8.3501,"n":71,"o":8.355,"t":"2026-10-20T18:05:00Z","v":5702,"vw":8.353862},{"c":8.365,"h":8.365,"l":8.36,"n":42,"o":8.36,"t":"2026-10-20T18:10:00Z","v":1888,"vw":8.360541},{"c":8.37,"h":8.37,"l":8.365,"n":61,"o":8.365,"t":"2026-10-20T18:15:00Z","v":2097,"vw":8.368125},{"c":8.37,"h":8.375,"l":8.37,"n":21,"o":8.375,"t":"2026-10-20T18:20:00Z","v":893,"vw":8.371129},{"c":8.36,"h":8.36,"l":8.355,"n":28,"o":8.36,"t":"2026-10-20T18:25:00Z","v":1140,"vw":8.358316},{"c":8.36,"h":8.365,"l":8.355,"n":46,"o":8.355,"t":"2026-10-20T18:30:00Z","v":1257,"vw":8.360609},{"c":8.355,"h":8.36,"l":8.35,"n":78,"o":8.36,"t":"2026-10-20T18:35:00Z","v":2779,"vw":8.356435},{"c":8.35,"h":8.36,"l":8.345,"n":65,"o":8.355,"t":"2026-10-20T18:40:00Z","v":2935,"vw":8.354479},{"c":8.36,"h":8.36,"l":8.36,"n":28,"o":8.36,"t":"2026-10-20T18:45:00Z","v":1114,"vw":8.36},{"c":8.365,"h":8.37,"l":8.365,"n":19,"o":8.365,"t":"2026-10-20T18:50:00Z","v":894,"vw":8.365917},{"c":8.395,"h":8.395,"l":8.355,"n":154,"o":8.365,"t":"2026-10-20T18:55:00Z","v":8996,"vw":8.375228},{"c":8.395,"h":8.4,"l":8.39,"n":30,"o":8.4,"t":"2026-10-20T19:00:00Z","v":756,"vw":8.395},{"c":8.405,"h":8.405,"l":8.39,"n":77,"o":8.395,"t":"2026-10-20T19:05:00Z","v":2160,"vw":8.398756},{"c":8.405,"h":8.405,"l":8.4,"n":43,"o":8.4,"t":"2026-10-20T19:10:00Z","v":1597,"vw":8.402441},{"c":8.39,"h":8.41,"l":8.39,"n":152,"o":8.41,"t":"2026-10-20T19:15:00Z","v":11494,"vw":8.403016},{"c":8.385,"h":8.395,"l":8.385,"n":133,"o":8.39,"t":"2026-10-20T19:20:00Z","v":10339,"vw":8.389362},{"c":8.39,"h":8.395,"l":8.39,"n":38,"o":8.39,"t":"2026-10-20T19:25:00Z","v":2209,"vw":8.390563},{"c":8.395,"h":8.4,"l":8.38,"n":93,"o":8.385,"t":"2026-10-20T19:30:00Z","v":4647,"vw":8.39173},{"c":8.405,"h":8.415,"l":8.39,"n":201,"o":8.39,"t":"2026-10-20T19:35:00Z","v":10083,"vw":8.402447},{"c":8.425,"h":8.425,"l":8.405,"n":99,"o":8.405,"t":"2026-10-20T19:40:00Z","v":3823,"vw":8.414554},{"c":8.47,"h":8.47,"l":8.43,"n":226,"o":8.43,"t":"2026-10-20T19:45:00Z","v":17277,"vw":8.45744},{"c":8.475,"h":8.48,"l":8.455,"n":181,"o":8.47,"t":"2026-10-20T19:50:00Z","v":11270,"vw":8.468069},{"c":8.51,"h":8.52,"l":8.47,"n":900,"o":8.475,"t":"2026-10-20T19:55:00Z","v":85533,"vw":8.495973},{"c":8.5,"h":8.5,"l":8.5,"n":15,"o":8.5,"t":"2026-10-20T20:00:00Z","v":61669,"vw":8.5},{"c":8.5911,"h":8.5911,"l":8.5911,"n":1,"o":8.5911,"t":"2026-10-20T20:45:00Z","v":2000,"vw":8.5911},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-20T23:30:00Z","v":165,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-20T23:35:00Z","v":591,"vw":8.54},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-21T08:00:00Z","v":170,"vw":8.55},{"c":8.465,"h":8.58,"l":8.465,"n":37,"o":8.56,"t":"2026-10-21T13:30:00Z","v":18168,"vw":8.525401},{"c":8.51,"h":8.52,"l":8.44,"n":24,"o":8.52,"t":"2026-10-21T13:35:00Z","v":2494,"vw":8.468427},{"c":8.405,"h":8.45,"l":8.405,"n":106,"o":8.45,"t":"2026-10-21T13:40:00Z","v":4488,"vw":8.409563},{"c":8.41,"h":8.41,"l":8.405,"n":96,"o":8.405,"t":"2026-10-21T13:45:00Z","v":4981,"vw":8.408491},{"c":8.45,"h":8.45,"l":8.43,"n":43,"o":8.435,"t":"2026-10-21T13:50:00Z","v":4265,"vw":8.435495},{"c":8.45,"h":8.46,"l":8.445,"n":49,"o":8.445,"t":"2026-10-21T13:55:00Z","v":1631,"vw":8.450833},{"c":8.445,"h":8.445,"l":8.44,"n":61,"o":8.44,"t":"2026-10-21T14:00:00Z","v":2614,"vw":8.443571},{"c":8.4,"h":8.43,"l":8.4,"n":79,"o":8.43,"t":"2026-10-21T14:05:00Z","v":4524,"vw":8.409649},{"c":8.425,"h":8.43,"l":8.38,"n":101,"o":8.4,"t":"2026-10-21T14:10:00Z","v":14688,"vw":8.401703},{"c":8.43,"h":8.43,"l":8.405,"n":126,"o":8.42,"t":"2026-10-21T14:15:00Z","v":14369,"vw":8.410422},{"c":8.43,"h":8.43,"l":8.425,"n":21,"o":8.43,"t":"2026-10-21T14:20:00Z","v":733,"vw":8.427126},{"c":8.47,"h":8.47,"l":8.44,"n":48,"o":8.44,"t":"2026-10-21T14:25:00Z","v":11418,"vw":8.450472},{"c":8.4711,"h":8.4711,"l":8.47,"n":24,"o":8.47,"t":"2026-10-21T14:30:00Z","v":780,"vw":8.470311},{"c":8.49,"h":8.49,"l":8.485,"n":32,"o":8.485,"t":"2026-10-21T14:35:00Z","v":1096,"vw":8.486429},{"c":8.46,"h":8.48,"l":8.445,"n":98,"o":8.48,"t":"2026-10-21T14:40:00Z","v":3016,"vw":8.459338},{"c":8.46,"h":8.46,"l":8.455,"n":55,"o":8.46,"t":"2026-10-21T14:45:00Z","v":2298,"vw":8.4575},{"c":8.445,"h":8.46,"l":8.445,"n":59,"o":8.46,"t":"2026-10-21T14:50:00Z","v":11777,"vw":8.450538},{"c":8.425,"h":8.44,"l":8.425,"n":36,"o":8.44,"t":"2026-10-21T14:55:00Z","v":1001,"vw":8.435},{"c":8.425,"h":8.425,"l":8.42,"n":35,"o":8.42,"t":"2026-10-21T15:00:00Z","v":1303,"vw":8.423333},{"c":8.4214,"h":8.4214,"l":8.4214,"n":16,"o":8.4214,"t":"2026-10-21T15:05:00Z","v":228,"vw":8.4214},{"c":8.435,"h":8.435,"l":8.425,"n":88,"o":8.425,"t":"2026-10-21T15:10:00Z","v":2198,"vw":8.431239},{"c":8.43,"h":8.43,"l":8.43,"n":17,"o":8.43,"t":"2026-10-21T15:15:00Z","v":163,"vw":8.43},{"c":8.445,"h":8.445,"l":8.42,"n":61,"o":8.42,"t":"2026-10-21T15:20:00Z","v":2297,"vw":8.428333},{"c":8.44,"h":8.45,"l":8.44,"n":38,"o":8.441,"t":"2026-10-21T15:25:00Z","v":1605,"vw":8.442447},{"c":8.45,"h":8.455,"l":8.45,"n":37,"o":8.45,"t":"2026-10-21T15:30:00Z","v":1008,"vw":8.450998},{"c":8.44,"h":8.44,"l":8.435,"n":46,"o":8.44,"t":"2026-10-21T15:35:00Z","v":1169,"vw":8.436992},{"c":8.53,"h":8.53,"l":8.44,"n":221,"o":8.44,"t":"2026-10-21T15:40:00Z","v":21055,"vw":8.492755},{"c":8.51,"h":8.525,"l":8.51,"n":64,"o":8.525,"t":"2026-10-21T15:45:00Z","v":11152,"vw":8.520241},{"c":8.49,"h":8.51,"l":8.455,"n":260,"o":8.51,"t":"2026-10-21T15:50:00Z","v":33006,"vw":8.465539},{"c":8.5,"h":8.51,"l":8.485,"n":91,"o":8.49,"t":"2026-10-21T15:55:00Z","v":15874,"vw":8.497993},{"c":8.495,"h":8.51,"l":8.485,"n":112,"o":8.5,"t":"2026-10-21T16:00:00Z","v":15020,"vw":8.492759},{"c":8.5,"h":8.51,"l":8.495,"n":89,"o":8.495,"t":"2026-10-21T16:05:00Z","v":14648,"vw":8.500326},{"c":8.5,"h":8.5,"l":8.495,"n":34,"o":8.495,"t":"2026-10-21T16:10:00Z","v":1681,"vw":8.496815},{"c":8.51,"h":8.51,"l":8.505,"n":15,"o":8.505,"t":"2026-10-21T16:15:00Z","v":836,"vw":8.5075},{"c":8.495,"h":8.505,"l":8.475,"n":141,"o":8.5,"t":"2026-10-21T16:20:00Z","v":14531,"vw":8.489806},{"c":8.495,"h":8.495,"l":8.49,"n":19,"o":8.49,"t":"2026-10-21T16:25:00Z","v":1044,"vw":8.494167},{"c":8.485,"h":8.5,"l":8.485,"n":58,"o":8.495,"t":"2026-10-21T16:30:00Z","v":2741,"vw":8.496726},{"c":8.52,"h":8.525,"l":8.485,"n":102,"o":8.485,"t":"2026-10-21T16:35:00Z","v":15730,"vw":8.502661},{"c":8.49,"h":8.51,"l":8.49,"n":75,"o":8.51,"t":"2026-10-21T16:40:00Z","v":4879,"vw":8.499021},{"c":8.51,"h":8.51,"l":8.495,"n":77,"o":8.495,"t":"2026-10-21T16:45:00Z","v":13479,"vw":8.499821},{"c":8.5201,"h":8.5201,"l":8.5118,"n":64,"o":8.515,"t":"2026-10-21T16:50:00Z","v":2801,"vw":8.518012},{"c":8.49,"h":8.5211,"l":8.49,"n":70,"o":8.5211,"t":"2026-10-21T16:55:00Z","v":2735,"vw":8.50467},{"c":8.48,"h":8.495,"l":8.48,"n":77,"o":8.495,"t":"2026-10-21T17:00:00Z","v":2075,"vw":8.487813},{"c":8.5,"h":8.5,"l":8.485,"n":67,"o":8.49,"t":"2026-10-21T17:05:00Z","v":5540,"vw":8.491259},{"c":8.46,"h":8.5,"l":8.46,"n":123,"o":8.5,"t":"2026-10-21T17:10:00Z","v":12246,"vw":8.48259},{"c":8.45,"h":8.45,"l":8.45,"n":17,"o":8.45,"t":"2026-10-21T17:15:00Z","v":658,"vw":8.45},{"c":8.4218,"h":8.44,"l":8.4218,"n":78,"o":8.44,"t":"2026-10-21T17:20:00Z","v":2475,"vw":8.42819},{"c":8.415,"h":8.4218,"l":8.415,"n":26,"o":8.4212,"t":"2026-10-21T17:25:00Z","v":1038,"vw":8.420224},{"c":8.47,"h":8.47,"l":8.42,"n":93,"o":8.42,"t":"2026-10-21T17:30:00Z","v":7475,"vw":8.445748},{"c":8.47,"h":8.47,"l":8.47,"n":17,"o":8.47,"t":"2026-10-21T17:35:00Z","v":608,"vw":8.47},{"c":8.455,"h":8.4701,"l":8.455,"n":111,"o":8.4701,"t":"2026-10-21T17:40:00Z","v":14293,"vw":8.462392},{"c":8.4718,"h":8.475,"l":8.45,"n":84,"o":8.45,"t":"2026-10-21T17:45:00Z","v":8456,"vw":8.457358},{"c":8.474,"h":8.48,"l":8.45,"n":329,"o":8.47,"t":"2026-10-21T17:50:00Z","v":61186,"vw":8.460343},{"c":8.47,"h":8.48,"l":8.46,"n":165,"o":8.4748,"t":"2026-10-21T17:55:00Z","v":13601,"vw":8.470881},{"c":8.465,"h":8.47,"l":8.46,"n":115,"o":8.47,"t":"2026-10-21T18:00:00Z","v":12096,"vw":8.462437},{"c":8.49,"h":8.49,"l":8.47,"n":69,"o":8.47,"t":"2026-10-21T18:05:00Z","v":2059,"vw":8.478166},{"c":8.5,"h":8.5,"l":8.5,"n":44,"o":8.5,"t":"2026-10-21T18:10:00Z","v":9037,"vw":8.5},{"c":8.52,"h":8.52,"l":8.515,"n":35,"o":8.515,"t":"2026-10-21T18:15:00Z","v":870,"vw":8.519},{"c":8.52,"h":8.52,"l":8.52,"n":29,"o":8.52,"t":"2026-10-21T18:20:00Z","v":1518,"vw":8.52},{"c":8.49,"h":8.51,"l":8.485,"n":70,"o":8.51,"t":"2026-10-21T18:25:00Z","v":3110,"vw":8.499366},{"c":8.49,"h":8.495,"l":8.49,"n":80,"o":8.495,"t":"2026-10-21T18:30:00Z","v":3102,"vw":8.491538},{"c":8.495,"h":8.495,"l":8.49,"n":31,"o":8.49,"t":"2026-10-21T18:35:00Z","v":1129,"vw":8.49358},{"c":8.495,"h":8.495,"l":8.495,"n":4,"o":8.495,"t":"2026-10-21T18:40:00Z","v":105,"vw":8.495},{"c":8.495,"h":8.52,"l":8.495,"n":183,"o":8.5,"t":"2026-10-21T18:45:00Z","v":20696,"vw":8.506619},{"c":8.495,"h":8.495,"l":8.495,"n":22,"o":8.495,"t":"2026-10-21T18:50:00Z","v":1014,"vw":8.495},{"c":8.505,"h":8.51,"l":8.49,"n":107,"o":8.495,"t":"2026-10-21T18:55:00Z","v":7065,"vw":8.49691},{"c":8.49,"h":8.5,"l":8.485,"n":89,"o":8.5,"t":"2026-10-21T19:00:00Z","v":10171,"vw":8.489098},{"c":8.49,"h":8.5,"l":8.485,"n":76,"o":8.49,"t":"2026-10-21T19:05:00Z","v":4788,"vw":8.489083},{"c":8.485,"h":8.49,"l":8.48,"n":35,"o":8.49,"t":"2026-10-21T19:10:00Z","v":1987,"vw":8.485},{"c":8.495,"h":8.5,"l":8.49,"n":47,"o":8.49,"t":"2026-10-21T19:15:00Z","v":2323,"vw":8.494105},{"c":8.49,"h":8.5,"l":8.485,"n":52,"o":8.5,"t":"2026-10-21T19:20:00Z","v":2844,"vw":8.496842},{"c":8.505,"h":8.505,"l":8.49,"n":53,"o":8.49,"t":"2026-10-21T19:25:00Z","v":4398,"vw":8.496431},{"c":8.51,"h":8.515,"l":8.51,"n":43,"o":8.515,"t":"2026-10-21T19:30:00Z","v":1158,"vw":8.514062},{"c":8.51,"h":8.515,"l":8.505,"n":125,"o":8.515,"t":"2026-10-21T19:35:00Z","v":6050,"vw":8.511598},{"c":8.495,"h":8.51,"l":8.495,"n":74,"o":8.51,"t":"2026-10-21T19:40:00Z","v":8637,"vw":8.504887},{"c":8.5,"h":8.505,"l":8.475,"n":203,"o":8.495,"t":"2026-10-21T19:45:00Z","v":27815,"vw":8.491304},{"c":8.485,"h":8.515,"l":8.48,"n":226,"o":8.51,"t":"2026-10-21T19:50:00Z","v":28203,"vw":8.487672},{"c":8.515,"h":8.52,"l":8.475,"n":772,"o":8.48,"t":"2026-10-21T19:55:00Z","v":95524,"vw":8.499713},{"c":8.5,"h":8.5,"l":8.5,"n":8,"o":8.5,"t":"2026-10-21T20:00:00Z","v":54945,"vw":8.5},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-22T09:00:00Z","v":150,"vw":8.31},{"c":8.61,"h":8.66,"l":8.485,"n":131,"o":8.51,"t":"2026-10-22T13:30:00Z","v":36646,"vw":8.604043},{"c":8.57,"h":8.63,"l":8.57,"n":145,"o":8.605,"t":"2026-10-22T13:35:00Z","v":48641,"vw":8.595031},{"c":8.61,"h":8.62,"l":8.58,"n":213,"o":8.585,"t":"2026-10-22T13:40:00Z","v":41904,"vw":8.594594},{"c":8.57,"h":8.59,"l":8.57,"n":51,"o":8.59,"t":"2026-10-22T13:45:00Z","v":3714,"vw":8.578297},{"c":8.55,"h":8.58,"l":8.54,"n":76,"o":8.58,"t":"2026-10-22T13:50:00Z","v":12270,"vw":8.557467},{"c":8.575,"h":8.58,"l":8.575,"n":20,"o":8.58,"t":"2026-10-22T13:55:00Z","v":3231,"vw":8.575669},{"c":8.59,"h":8.59,"l":8.57,"n":46,"o":8.57,"t":"2026-10-22T14:00:00Z","v":5382,"vw":8.574358},{"c":8.55,"h":8.5737,"l":8.55,"n":110,"o":8.5737,"t":"2026-10-22T14:05:00Z","v":12412,"vw":8.564467},{"c":8.6,"h":8.6,"l":8.555,"n":150,"o":8.555,"t":"2026-10-22T14:10:00Z","v":15169,"vw":8.568764},{"c":8.615,"h":8.615,"l":8.601,"n":28,"o":8.601,"t":"2026-10-22T14:15:00Z","v":1332,"vw":8.604727},{"c":8.585,"h":8.604,"l":8.585,"n":83,"o":8.604,"t":"2026-10-22T14:20:00Z","v":4254,"vw":8.598498},{"c":8.57,"h":8.57,"l":8.57,"n":15,"o":8.57,"t":"2026-10-22T14:25:00Z","v":511,"vw":8.57},{"c":8.59,"h":8.6,"l":8.575,"n":129,"o":8.575,"t":"2026-10-22T14:30:00Z","v":5675,"vw":8.588459},{"c":8.595,"h":8.595,"l":8.59,"n":24,"o":8.59,"t":"2026-10-22T14:35:00Z","v":869,"vw":8.591},{"c":8.62,"h":8.64,"l":8.6,"n":134,"o":8.6,"t":"2026-10-22T14:40:00Z","v":14060,"vw":8.625127},{"c":8.615,"h":8.6202,"l":8.6,"n":106,"o":8.6202,"t":"2026-10-22T14:45:00Z","v":6581,"vw":8.612305},{"c":8.63,"h":8.645,"l":8.6201,"n":79,"o":8.6201,"t":"2026-10-22T14:50:00Z","v":6817,"vw":8.628122},{"c":8.67,"h":8.67,"l":8.635,"n":94,"o":8.64,"t":"2026-10-22T14:55:00Z","v":10670,"vw":8.656538},{"c":8.641,"h":8.67,"l":8.641,"n":44,"o":8.67,"t":"2026-10-22T15:00:00Z","v":1942,"vw":8.660923},{"c":8.65,"h":8.66,"l":8.645,"n":77,"o":8.645,"t":"2026-10-22T15:05:00Z","v":8272,"vw":8.650391},{"c":8.655,"h":8.66,"l":8.655,"n":58,"o":8.66,"t":"2026-10-22T15:10:00Z","v":2333,"vw":8.658214},{"c":8.68,"h":8.68,"l":8.655,"n":53,"o":8.655,"t":"2026-10-22T15:15:00Z","v":4585,"vw":8.675326},{"c":8.715,"h":8.715,"l":8.69,"n":61,"o":8.69,"t":"2026-10-22T15:20:00Z","v":6559,"vw":8.703538},{"c":8.705,"h":8.725,"l":8.705,"n":70,"o":8.72,"t":"2026-10-22T15:25:00Z","v":4318,"vw":8.716269},{"c":8.72,"h":8.72,"l":8.705,"n":56,"o":8.705,"t":"2026-10-22T15:30:00Z","v":2386,"vw":8.710277},{"c":8.71,"h":8.725,"l":8.71,"n":63,"o":8.725,"t":"2026-10-22T15:35:00Z","v":7130,"vw":8.716952},{"c":8.705,"h":8.72,"l":8.695,"n":72,"o":8.7,"t":"2026-10-22T15:40:00Z","v":3103,"vw":8.706673},{"c":8.725,"h":8.725,"l":8.7007,"n":44,"o":8.705,"t":"2026-10-22T15:45:00Z","v":2886,"vw":8.710263},{"c":8.73,"h":8.735,"l":8.725,"n":59,"o":8.725,"t":"2026-10-22T15:50:00Z","v":3452,"vw":8.73},{"c":8.755,"h":8.755,"l":8.735,"n":59,"o":8.735,"t":"2026-10-22T15:55:00Z","v":3483,"vw":8.746267},{"c":8.74,"h":8.751,"l":8.735,"n":48,"o":8.751,"t":"2026-10-22T16:00:00Z","v":2648,"vw":8.743057},{"c":8.74,"h":8.7414,"l":8.735,"n":86,"o":8.741,"t":"2026-10-22T16:05:00Z","v":4926,"vw":8.739349},{"c":8.74,"h":8.74,"l":8.74,"n":38,"o":8.74,"t":"2026-10-22T16:10:00Z","v":1330,"vw":8.74},{"c":8.79,"h":8.79,"l":8.745,"n":166,"o":8.745,"t":"2026-10-22T16:15:00Z","v":14541,"vw":8.761532},{"c":8.775,"h":8.805,"l":8.775,"n":127,"o":8.79,"t":"2026-10-22T16:20:00Z","v":20390,"vw":8.796891},{"c":8.805,"h":8.8285,"l":8.78,"n":107,"o":8.78,"t":"2026-10-22T16:25:00Z","v":11050,"vw":8.804945},{"c":8.795,"h":8.805,"l":8.795,"n":30,"o":8.8,"t":"2026-10-22T16:30:00Z","v":3626,"vw":8.798126},{"c":8.79,"h":8.795,"l":8.79,"n":8,"o":8.795,"t":"2026-10-22T16:35:00Z","v":207,"vw":8.7925},{"c":8.77,"h":8.79,"l":8.77,"n":38,"o":8.79,"t":"2026-10-22T16:40:00Z","v":2081,"vw":8.786429},{"c":8.77,"h":8.775,"l":8.77,"n":69,"o":8.77,"t":"2026-10-22T16:45:00Z","v":4221,"vw":8.770503},{"c":8.7911,"h":8.795,"l":8.77,"n":43,"o":8.77,"t":"2026-10-22T16:50:00Z","v":4240,"vw":8.777116},{"c":8.79,"h":8.8,"l":8.79,"n":150,"o":8.795,"t":"2026-10-22T16:55:00Z","v":15910,"vw":8.792118},{"c":8.785,"h":8.804,"l":8.78,"n":67,"o":8.804,"t":"2026-10-22T17:00:00Z","v":4941,"vw":8.7898},{"c":8.8,"h":8.805,"l":8.79,"n":104,"o":8.79,"t":"2026-10-22T17:05:00Z","v":4279,"vw":8.801381},{"c":8.795,"h":8.7956,"l":8.795,"n":44,"o":8.7956,"t":"2026-10-22T17:10:00Z","v":1079,"vw":8.7952},{"c":8.835,"h":8.835,"l":8.8,"n":59,"o":8.8,"t":"2026-10-22T17:15:00Z","v":3934,"vw":8.817208},{"c":8.84,"h":8.84,"l":8.835,"n":31,"o":8.835,"t":"2026-10-22T17:20:00Z","v":1204,"vw":8.839058},{"c":8.835,"h":8.835,"l":8.835,"n":6,"o":8.835,"t":"2026-10-22T17:25:00Z","v":117,"vw":8.835},{"c":8.845,"h":8.845,"l":8.84,"n":39,"o":8.84,"t":"2026-10-22T17:30:00Z","v":2785,"vw":8.840489},{"c":8.79,"h":8.851,"l":8.775,"n":291,"o":8.85,"t":"2026-10-22T17:35:00Z","v":24358,"vw":8.823077},{"c":8.8,"h":8.804,"l":8.79,"n":88,"o":8.79,"t":"2026-10-22T17:40:00Z","v":1930,"vw":8.797408},{"c":8.795,"h":8.795,"l":8.795,"n":9,"o":8.795,"t":"2026-10-22T17:45:00Z","v":518,"vw":8.795},{"c":8.785,"h":8.8,"l":8.78,"n":48,"o":8.795,"t":"2026-10-22T17:50:00Z","v":4014,"vw":8.790353},{"c":8.765,"h":8.785,"l":8.76,"n":55,"o":8.785,"t":"2026-10-22T17:55:00Z","v":3037,"vw":8.773056},{"c":8.795,"h":8.795,"l":8.76,"n":46,"o":8.76,"t":"2026-10-22T18:00:00Z","v":3455,"vw":8.7675},{"c":8.82,"h":8.82,"l":8.785,"n":86,"o":8.795,"t":"2026-10-22T18:05:00Z","v":9481,"vw":8.799276},{"c":8.81,"h":8.825,"l":8.81,"n":64,"o":8.8201,"t":"2026-10-22T18:10:00Z","v":12317,"vw":8.820152},{"c":8.795,"h":8.8101,"l":8.775,"n":294,"o":8.81,"t":"2026-10-22T18:15:00Z","v":32568,"vw":8.791554},{"c":8.815,"h":8.82,"l":8.81,"n":67,"o":8.81,"t":"2026-10-22T18:20:00Z","v":4293,"vw":8.814702},{"c":8.805,"h":8.81,"l":8.805,"n":24,"o":8.81,"t":"2026-10-22T18:25:00Z","v":955,"vw":8.807508},{"c":8.83,"h":8.86,"l":8.81,"n":255,"o":8.81,"t":"2026-10-22T18:35:00Z","v":22768,"vw":8.837368},{"c":8.84,"h":8.85,"l":8.835,"n":84,"o":8.835,"t":"2026-10-22T18:40:00Z","v":5599,"vw":8.840442},{"c":8.845,"h":8.86,"l":8.83,"n":107,"o":8.85,"t":"2026-10-22T18:45:00Z","v":27457,"vw":8.84909},{"c":8.815,"h":8.94,"l":8.815,"n":468,"o":8.85,"t":"2026-10-22T18:50:00Z","v":162026,"vw":8.880975},{"c":8.815,"h":8.845,"l":8.8,"n":129,"o":8.82,"t":"2026-10-22T18:55:00Z","v":10072,"vw":8.817223},{"c":8.81,"h":8.81,"l":8.795,"n":101,"o":8.81,"t":"2026-10-22T19:00:00Z","v":10516,"vw":8.802321},{"c":8.825,"h":8.835,"l":8.82,"n":96,"o":8.82,"t":"2026-10-22T19:05:00Z","v":7276,"vw":8.827244},{"c":8.83,"h":8.845,"l":8.82,"n":215,"o":8.83,"t":"2026-10-22T19:10:00Z","v":14485,"vw":8.830117},{"c":8.79,"h":8.825,"l":8.79,"n":72,"o":8.825,"t":"2026-10-22T19:15:00Z","v":17217,"vw":8.812035},{"c":8.795,"h":8.8,"l":8.775,"n":107,"o":8.785,"t":"2026-10-22T19:20:00Z","v":16666,"vw":8.784553},{"c":8.78,"h":8.795,"l":8.775,"n":94,"o":8.795,"t":"2026-10-22T19:25:00Z","v":5151,"vw":8.782376},{"c":8.78,"h":8.8,"l":8.775,"n":223,"o":8.78,"t":"2026-10-22T19:30:00Z","v":19528,"vw":8.784446},{"c":8.784,"h":8.785,"l":8.77,"n":128,"o":8.785,"t":"2026-10-22T19:35:00Z","v":7081,"vw":8.77917},{"c":8.77,"h":8.78,"l":8.75,"n":167,"o":8.78,"t":"2026-10-22T19:40:00Z","v":9436,"vw":8.764842},{"c":8.77,"h":8.775,"l":8.765,"n":90,"o":8.775,"t":"2026-10-22T19:45:00Z","v":2297,"vw":8.770487},{"c":8.8,"h":8.805,"l":8.775,"n":201,"o":8.78,"t":"2026-10-22T19:50:00Z","v":11360,"vw":8.790417},{"c":8.74,"h":8.8,"l":8.73,"n":571,"o":8.8,"t":"2026-10-22T19:55:00Z","v":44393,"vw":8.747629},{"c":8.75,"h":8.75,"l":8.75,"n":8,"o":8.75,"t":"2026-10-22T20:00:00Z","v":52885,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-23T08:30:00Z","v":100,"vw":8.75},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-23T10:15:00Z","v":100,"vw":8.57},{"c":8.61,"h":8.64,"l":8.61,"n":23,"o":8.62,"t":"2026-10-23T13:10:00Z","v":9425,"vw":8.61302},{"c":8.67,"h":8.72,"l":8.6,"n":75,"o":8.64,"t":"2026-10-23T13:30:00Z","v":17646,"vw":8.643572},{"c":8.695,"h":8.695,"l":8.66,"n":107,"o":8.66,"t":"2026-10-23T13:35:00Z","v":6642,"vw":8.679705},{"c":8.72,"h":8.72,"l":8.69,"n":66,"o":8.71,"t":"2026-10-23T13:45:00Z","v":2136,"vw":8.709585},{"c":8.7028,"h":8.71,"l":8.7,"n":50,"o":8.7,"t":"2026-10-23T13:50:00Z","v":2286,"vw":8.701088},{"c":8.7,"h":8.7,"l":8.695,"n":42,"o":8.7,"t":"2026-10-23T13:55:00Z","v":2209,"vw":8.698417},{"c":8.705,"h":8.73,"l":8.7,"n":106,"o":8.72,"t":"2026-10-23T14:00:00Z","v":9193,"vw":8.719076},{"c":8.715,"h":8.73,"l":8.685,"n":297,"o":8.7,"t":"2026-10-23T14:05:00Z","v":17870,"vw":8.715118},{"c":8.685,"h":8.71,"l":8.685,"n":63,"o":8.71,"t":"2026-10-23T14:10:00Z","v":1852,"vw":8.69906},{"c":8.675,"h":8.685,"l":8.66,"n":122,"o":8.68,"t":"2026-10-23T14:15:00Z","v":6438,"vw":8.674406},{"c":8.67,"h":8.675,"l":8.665,"n":43,"o":8.671,"t":"2026-10-23T14:20:00Z","v":1713,"vw":8.670671},{"c":8.695,"h":8.7,"l":8.69,"n":100,"o":8.69,"t":"2026-10-23T14:25:00Z","v":5223,"vw":8.69543},{"c":8.71,"h":8.71,"l":8.7,"n":93,"o":8.7,"t":"2026-10-23T14:30:00Z","v":3552,"vw":8.705714},{"c":8.71,"h":8.715,"l":8.705,"n":51,"o":8.715,"t":"2026-10-23T14:35:00Z","v":1715,"vw":8.711364},{"c":8.745,"h":8.745,"l":8.71,"n":97,"o":8.71,"t":"2026-10-23T14:40:00Z","v":4369,"vw":8.722188},{"c":8.75,"h":8.77,"l":8.7411,"n":101,"o":8.75,"t":"2026-10-23T14:45:00Z","v":10979,"vw":8.750965},{"c":8.721,"h":8.745,"l":8.715,"n":118,"o":8.745,"t":"2026-10-23T14:50:00Z","v":6090,"vw":8.725841},{"c":8.72,"h":8.725,"l":8.715,"n":55,"o":8.715,"t":"2026-10-23T14:55:00Z","v":1833,"vw":8.718118},{"c":8.71,"h":8.72,"l":8.71,"n":53,"o":8.715,"t":"2026-10-23T15:00:00Z","v":2028,"vw":8.713506},{"c":8.7,"h":8.71,"l":8.695,"n":120,"o":8.7099,"t":"2026-10-23T15:05:00Z","v":11824,"vw":8.702564},{"c":8.715,"h":8.725,"l":8.7011,"n":49,"o":8.705,"t":"2026-10-23T15:10:00Z","v":3511,"vw":8.715218},{"c":8.72,"h":8.72,"l":8.715,"n":57,"o":8.715,"t":"2026-10-23T15:15:00Z","v":1394,"vw":8.718336},{"c":8.71,"h":8.7189,"l":8.705,"n":75,"o":8.715,"t":"2026-10-23T15:20:00Z","v":3130,"vw":8.71108},{"c":8.715,"h":8.725,"l":8.715,"n":47,"o":8.725,"t":"2026-10-23T15:25:00Z","v":1682,"vw":8.721818},{"c":8.7,"h":8.715,"l":8.7,"n":95,"o":8.715,"t":"2026-10-23T15:30:00Z","v":6496,"vw":8.705449},{"c":8.675,"h":8.695,"l":8.675,"n":80,"o":8.695,"t":"2026-10-23T15:35:00Z","v":3364,"vw":8.688689},{"c":8.695,"h":8.725,"l":8.68,"n":171,"o":8.68,"t":"2026-10-23T15:40:00Z","v":9132,"vw":8.705184},{"c":8.715,"h":8.7178,"l":8.7,"n":81,"o":8.7,"t":"2026-10-23T15:45:00Z","v":2721,"vw":8.709288},{"c":8.725,"h":8.725,"l":8.72,"n":40,"o":8.72,"t":"2026-10-23T15:50:00Z","v":1689,"vw":8.720533},{"c":8.7289,"h":8.7289,"l":8.72,"n":32,"o":8.7211,"t":"2026-10-23T15:55:00Z","v":1747,"vw":8.723833},{"c":8.72,"h":8.72,"l":8.72,"n":15,"o":8.72,"t":"2026-10-23T16:00:00Z","v":181,"vw":8.72},{"c":8.7112,"h":8.72,"l":8.7112,"n":43,"o":8.72,"t":"2026-10-23T16:05:00Z","v":1240,"vw":8.717128},{"c":8.705,"h":8.7197,"l":8.705,"n":53,"o":8.715,"t":"2026-10-23T16:10:00Z","v":2589,"vw":8.713358},{"c":8.675,"h":8.7,"l":8.675,"n":183,"o":8.7,"t":"2026-10-23T16:15:00Z","v":23308,"vw":8.687793},{"c":8.66,"h":8.675,"l":8.66,"n":60,"o":8.675,"t":"2026-10-23T16:20:00Z","v":2746,"vw":8.666},{"c":8.645,"h":8.6588,"l":8.64,"n":78,"o":8.655,"t":"2026-10-23T16:25:00Z","v":6889,"vw":8.648698},{"c":8.64,"h":8.645,"l":8.64,"n":38,"o":8.645,"t":"2026-10-23T16:30:00Z","v":1663,"vw":8.642592},{"c":8.625,"h":8.6488,"l":8.625,"n":53,"o":8.645,"t":"2026-10-23T16:35:00Z","v":3098,"vw":8.637857},{"c":8.625,"h":8.625,"l":8.625,"n":5,"o":8.625,"t":"2026-10-23T16:40:00Z","v":214,"vw":8.625}],"history":[{"c":1.37,"h":1.42,"l":1.31,"n":79,"o":1.31,"t":"2024-10-21T04:00:00Z","v":12105,"vw":1.388047},{"c":1.32,"h":1.41,"l":1.2,"n":153,"o":1.4,"t":"2024-10-22T04:00:00Z","v":33775,"vw":1.334768},{"c":1.3,"h":1.34,"l":1.275,"n":50,"o":1.32,"t":"2024-10-23T04:00:00Z","v":5794,"vw":1.300985},{"c":1.24,"h":1.2727,"l":1.18,"n":91,"o":1.27,"t":"2024-10-24T04:00:00Z","v":12453,"vw":1.223521},{"c":1.18,"h":1.23,"l":1.1063,"n":147,"o":1.23,"t":"2024-10-25T04:00:00Z","v":25918,"vw":1.168487},{"c":1.16,"h":1.18,"l":1.12,"n":91,"o":1.18,"t":"2024-10-28T04:00:00Z","v":10181,"vw":1.155776},{"c":1.178,"h":1.199,"l":1.13,"n":136,"o":1.15,"t":"2024-10-29T04:00:00Z","v":38926,"vw":1.161513},{"c":1.1402,"h":1.2,"l":1.1102,"n":79,"o":1.17,"t":"2024-10-30T04:00:00Z","v":9756,"vw":1.161369},{"c":1.09,"h":1.1642,"l":1.02,"n":150,"o":1.14,"t":"2024-10-31T04:00:00Z","v":31172,"vw":1.09181},{"c":1.05,"h":1.09,"l":1,"n":144,"o":1.09,"t":"2024-11-01T04:00:00Z","v":19310,"vw":1.062249},{"c":1.03,"h":1.05,"l":0.9345,"n":183,"o":1.05,"t":"2024-11-04T05:00:00Z","v":27475,"vw":0.99952},{"c":0.97,"h":1,"l":0.9499,"n":78,"o":1,"t":"2024-11-05T05:00:00Z","v":14404,"vw":0.979454},{"c":0.9202,"h":0.97,"l":0.9201,"n":52,"o":0.9676,"t":"2024-11-06T05:00:00Z","v":4249,"vw":0.94303},{"c":0.98,"h":1.0031,"l":0.9,"n":172,"o":0.93,"t":"2024-11-07T05:00:00Z","v":40645,"vw":0.949213},{"c":0.95,"h":1.0255,"l":0.934,"n":334,"o":0.99,"t":"2024-11-08T05:00:00Z","v":46745,"vw":0.972546},{"c":1.13,"h":1.17,"l":0.9301,"n":1051,"o":1.02,"t":"2024-11-11T05:00:00Z","v":341397,"vw":1.0225},{"c":0.89,"h":1.05,"l":0.86,"n":553,"o":1.05,"t":"2024-11-12T05:00:00Z","v":117734,"vw":0.923768},{"c":0.825,"h":0.9198,"l":0.8145,"n":162,"o":0.908,"t":"2024-11-13T05:00:00Z","v":31441,"vw":0.879235},{"c":0.7608,"h":0.8499,"l":0.7305,"n":236,"o":0.8499,"t":"2024-11-14T05:00:00Z","v":45455,"vw":0.774979},{"c":0.7001,"h":0.77,"l":0.6702,"n":199,"o":0.7608,"t":"2024-11-15T05:00:00Z","v":42029,"vw":0.707764},{"c":0.709,"h":0.71,"l":0.6443,"n":176,"o":0.71,"t":"2024-11-18T05:00:00Z","v":41345,"vw":0.672682},{"c":0.62,"h":0.6899,"l":0.551101,"n":306,"o":0.6595,"t":"2024-11-19T05:00:00Z","v":99473,"vw":0.600835},{"c":0.6001,"h":0.68,"l":0.6,"n":280,"o":0.65,"t":"2024-11-20T05:00:00Z","v":63789,"vw":0.615878},{"c":0.6,"h":0.6001,"l":0.564,"n":105,"o":0.6,"t":"2024-11-21T05:00:00Z","v":15588,"vw":0.592164},{"c":0.6144,"h":0.6302,"l":0.59,"n":224,"o":0.6,"t":"2024-11-22T05:00:00Z","v":40199,"vw":0.609886},{"c":0.5801,"h":0.632,"l":0.5801,"n":189,"o":0.632,"t":"2024-11-25T05:00:00Z","v":35641,"vw":0.604542},{"c":0.5193,"h":0.63,"l":0.46,"n":611,"o":0.5805,"t":"2024-11-26T05:00:00Z","v":236478,"vw":0.541827},{"c":0.5,"h":0.55,"l":0.48,"n":402,"o":0.5119,"t":"2024-11-27T05:00:00Z","v":161972,"vw":0.519967},{"c":0.4943,"h":0.5479,"l":0.481,"n":97,"o":0.4811,"t":"2024-11-29T05:00:00Z","v":33010,"vw":0.493777},{"c":0.4623,"h":0.526,"l":0.46,"n":426,"o":0.4943,"t":"2024-12-02T05:00:00Z","v":170160,"vw":0.475086},{"c":0.4355,"h":0.4879,"l":0.4301,"n":278,"o":0.475,"t":"2024-12-03T05:00:00Z","v":91253,"vw":0.444197},{"c":0.453,"h":0.453,"l":0.4206,"n":330,"o":0.44,"t":"2024-12-04T05:00:00Z","v":78984,"vw":0.432131},{"c":0.449,"h":0.4555,"l":0.4148,"n":255,"o":0.4555,"t":"2024-12-05T05:00:00Z","v":105902,"vw":0.430576},{"c":0.4373,"h":0.45,"l":0.385,"n":373,"o":0.431,"t":"2024-12-06T05:00:00Z","v":114940,"vw":0.413676},{"c":0.4908,"h":0.55,"l":0.4098,"n":374,"o":0.45,"t":"2024-12-09T05:00:00Z","v":127731,"vw":0.498696},{"c":0.46,"h":0.49,"l":0.4354,"n":181,"o":0.4761,"t":"2024-12-10T05:00:00Z","v":19172,"vw":0.455083},{"c":0.4718,"h":0.4799,"l":0.4572,"n":169,"o":0.4615,"t":"2024-12-11T05:00:00Z","v":43562,"vw":0.465574},{"c":0.4466,"h":0.501,"l":0.4466,"n":204,"o":0.501,"t":"2024-12-12T05:00:00Z","v":40227,"vw":0.471187},{"c":0.411,"h":0.465,"l":0.395,"n":194,"o":0.465,"t":"2024-12-13T05:00:00Z","v":44596,"vw":0.413395},{"c":0.44,"h":0.44,"l":0.41,"n":122,"o":0.41,"t":"2024-12-16T05:00:00Z","v":25642,"vw":0.41735},{"c":0.42,"h":0.46,"l":0.41,"n":123,"o":0.44,"t":"2024-12-17T05:00:00Z","v":20158,"vw":0.419237},{"c":0.43,"h":0.48,"l":0.43,"n":419,"o":0.43,"t":"2024-12-18T05:00:00Z","v":56786,"vw":0.461166},{"c":0.474,"h":0.488,"l":0.44,"n":306,"o":0.45,"t":"2024-12-19T05:00:00Z","v":56271,"vw":0.463397},{"c":0.4919,"h":0.499,"l":0.4508,"n":246,"o":0.474,"t":"2024-12-20T05:00:00Z","v":103463,"vw":0.484277},{"c":0.56,"h":0.6033,"l":0.471,"n":1311,"o":0.491,"t":"2024-12-23T05:00:00Z","v":603358,"vw":0.517789},{"c":0.53,"h":0.6066,"l":0.53,"n":190,"o":0.6066,"t":"2024-12-24T05:00:00Z","v":56495,"vw":0.575909},{"c":0.5559,"h":0.5559,"l":0.491,"n":211,"o":0.5214,"t":"2024-12-26T05:00:00Z","v":62327,"vw":0.520419},{"c":0.5301,"h":0.5382,"l":0.52,"n":64,"o":0.521,"t":"2024-12-27T05:00:00Z","v":7508,"vw":0.52443},{"c":0.551,"h":0.5984,"l":0.51,"n":113,"o":0.52,"t":"2024-12-30T05:00:00Z","v":34049,"vw":0.540986},{"c":0.6728,"h":0.7865,"l":0.5578,"n":2189,"o":0.57,"t":"2024-12-31T05:00:00Z","v":971784,"vw":0.671135},{"c":0.6465,"h":0.723,"l":0.601,"n":395,"o":0.661,"t":"2025-01-02T05:00:00Z","v":115317,"vw":0.648659},{"c":0.6575,"h":0.7049,"l":0.6386,"n":399,"o":0.671,"t":"2025-01-03T05:00:00Z","v":115157,"vw":0.667702},{"c":0.68,"h":0.681,"l":0.631,"n":319,"o":0.645,"t":"2025-01-06T05:00:00Z","v":56309,"vw":0.660287},{"c":0.67,"h":0.6801,"l":0.6337,"n":124,"o":0.68,"t":"2025-01-07T05:00:00Z","v":24036,"vw":0.658326},{"c":0.65,"h":0.65,"l":0.6,"n":147,"o":0.6211,"t":"2025-01-08T05:00:00Z","v":54113,"vw":0.622662},{"c":0.62,"h":0.65,"l":0.61,"n":58,"o":0.65,"t":"2025-01-10T05:00:00Z","v":10521,"vw":0.632246},{"c":0.6,"h":0.63,"l":0.5533,"n":119,"o":0.63,"t":"2025-01-13T05:00:00Z","v":26689,"vw":0.583218},{"c":0.6011,"h":0.65,"l":0.6,"n":54,"o":0.6,"t":"2025-01-14T05:00:00Z","v":16041,"vw":0.627859},{"c":0.63,"h":0.63,"l":0.562,"n":52,"o":0.6091,"t":"2025-01-15T05:00:00Z","v":21544,"vw":0.583374},{"c":0.5959,"h":0.6299,"l":0.5729,"n":50,"o":0.629,"t":"2025-01-16T05:00:00Z","v":15927,"vw":0.595816},{"c":0.6012,"h":0.618,"l":0.59,"n":35,"o":0.618,"t":"2025-01-17T05:00:00Z","v":5764,"vw":0.591673},{"c":0.6299,"h":0.63,"l":0.5701,"n":81,"o":0.63,"t":"2025-01-21T05:00:00Z","v":10047,"vw":0.611162},{"c":0.6043,"h":0.625,"l":0.5746,"n":65,"o":0.625,"t":"2025-01-22T05:00:00Z","v":8490,"vw":0.607166},{"c":0.577,"h":0.636,"l":0.57,"n":143,"o":0.6093,"t":"2025-01-23T05:00:00Z","v":58681,"vw":0.595885},{"c":0.5777,"h":0.5796,"l":0.551,"n":43,"o":0.57,"t":"2025-01-24T05:00:00Z","v":8660,"vw":0.567615},{"c":0.582,"h":0.6758,"l":0.552,"n":48,"o":0.552,"t":"2025-01-27T05:00:00Z","v":7849,"vw":0.585757},{"c":0.61,"h":0.6195,"l":0.6,"n":36,"o":0.6,"t":"2025-01-28T05:00:00Z","v":4553,"vw":0.611335},{"c":0.59,"h":0.59,"l":0.571,"n":23,"o":0.58,"t":"2025-01-29T05:00:00Z","v":4702,"vw":0.586988},{"c":0.626,"h":0.6753,"l":0.4917,"n":144,"o":0.628,"t":"2025-01-30T05:00:00Z","v":34866,"vw":0.552653},{"c":0.61,"h":0.6294,"l":0.5773,"n":55,"o":0.6,"t":"2025-01-31T05:00:00Z","v":11237,"vw":0.606886},{"c":0.5952,"h":0.632,"l":0.5506,"n":64,"o":0.61,"t":"2025-02-03T05:00:00Z","v":10888,"vw":0.594842},{"c":0.6211,"h":0.65,"l":0.5771,"n":197,"o":0.59,"t":"2025-02-04T05:00:00Z","v":50953,"vw":0.618214},{"c":0.588,"h":0.6211,"l":0.588,"n":36,"o":0.6211,"t":"2025-02-05T05:00:00Z","v":3799,"vw":0.608497},{"c":0.62,"h":0.641,"l":0.55,"n":112,"o":0.5885,"t":"2025-02-06T05:00:00Z","v":32121,"vw":0.57755},{"c":0.65,"h":0.6692,"l":0.61,"n":55,"o":0.64,"t":"2025-02-07T05:00:00Z","v":6210,"vw":0.640081},{"c":0.6399,"h":0.666,"l":0.5942,"n":52,"o":0.65,"t":"2025-02-10T05:00:00Z","v":7318,"vw":0.630923},{"c":0.6398,"h":0.6398,"l":0.6,"n":33,"o":0.61,"t":"2025-02-11T05:00:00Z","v":2917,"vw":0.618467},{"c":0.6044,"h":0.6197,"l":0.5695,"n":37,"o":0.6197,"t":"2025-02-12T05:00:00Z","v":5987,"vw":0.590627},{"c":0.605,"h":0.605,"l":0.552,"n":33,"o":0.604,"t":"2025-02-13T05:00:00Z","v":3181,"vw":0.589406},{"c":0.58,"h":0.6299,"l":0.5627,"n":52,"o":0.599,"t":"2025-02-14T05:00:00Z","v":4634,"vw":0.588084},{"c":0.6059,"h":0.62,"l":0.5611,"n":48,"o":0.58,"t":"2025-02-18T05:00:00Z","v":8951,"vw":0.600759},{"c":0.6034,"h":0.62,"l":0.568,"n":33,"o":0.5897,"t":"2025-02-19T05:00:00Z","v":3099,"vw":0.598565},{"c":0.61,"h":0.61,"l":0.5701,"n":38,"o":0.5701,"t":"2025-02-20T05:00:00Z","v":388,"vw":0.58606},{"c":0.5699,"h":0.6094,"l":0.552,"n":26,"o":0.6094,"t":"2025-02-21T05:00:00Z","v":8629,"vw":0.5577},{"c":0.56,"h":0.61,"l":0.54,"n":48,"o":0.54,"t":"2025-02-24T05:00:00Z","v":7460,"vw":0.587316},{"c":0.56,"h":0.6105,"l":0.551,"n":38,"o":0.56,"t":"2025-02-25T05:00:00Z","v":6117,"vw":0.581586},{"c":0.611,"h":0.611,"l":0.56,"n":38,"o":0.5849,"t":"2025-02-26T05:00:00Z","v":3767,"vw":0.588441},{"c":0.601,"h":0.7199,"l":0.5862,"n":484,"o":0.596,"t":"2025-02-27T05:00:00Z","v":235668,"vw":0.653039},{"c":0.543,"h":0.629,"l":0.5111,"n":124,"o":0.601,"t":"2025-02-28T05:00:00Z","v":28619,"vw":0.569484},{"c":0.541,"h":0.5971,"l":0.54,"n":76,"o":0.58,"t":"2025-03-03T05:00:00Z","v":4960,"vw":0.550248},{"c":0.5005,"h":0.53,"l":0.5,"n":44,"o":0.51,"t":"2025-03-04T05:00:00Z","v":14896,"vw":0.507121},{"c":0.5505,"h":0.5984,"l":0.49,"n":56,"o":0.49,"t":"2025-03-05T05:00:00Z","v":2749,"vw":0.532829},{"c":0.565,"h":0.59,"l":0.5501,"n":38,"o":0.589,"t":"2025-03-06T05:00:00Z","v":6350,"vw":0.557207},{"c":0.54,"h":0.57,"l":0.54,"n":35,"o":0.54,"t":"2025-03-07T05:00:00Z","v":2568,"vw":0.556511},{"c":0.501,"h":0.5499,"l":0.5,"n":46,"o":0.54,"t":"2025-03-10T04:00:00Z","v":9982,"vw":0.525832},{"c":0.461,"h":0.5,"l":0.4605,"n":64,"o":0.5,"t":"2025-03-11T04:00:00Z","v":9465,"vw":0.470254},{"c":0.4474,"h":0.4735,"l":0.4472,"n":51,"o":0.4606,"t":"2025-03-12T04:00:00Z","v":29005,"vw":0.461346},{"c":0.4478,"h":0.47,"l":0.4478,"n":56,"o":0.4684,"t":"2025-03-13T04:00:00Z","v":18497,"vw":0.46148},{"c":0.4118,"h":0.4791,"l":0.4118,"n":139,"o":0.4599,"t":"2025-03-14T04:00:00Z","v":52862,"vw":0.432944},{"c":0.5272,"h":0.8249,"l":0.44,"n":65580,"o":0.44,"t":"2025-03-17T04:00:00Z","v":31342984,"vw":0.674381},{"c":0.5578,"h":0.5883,"l":0.4715,"n":1840,"o":0.5014,"t":"2025-03-18T04:00:00Z","v":932782,"vw":0.550193},{"c":0.5112,"h":0.57,"l":0.5,"n":512,"o":0.57,"t":"2025-03-19T04:00:00Z","v":199795,"vw":0.525801},{"c":0.5722,"h":0.6022,"l":0.4701,"n":480,"o":0.4959,"t":"2025-03-20T04:00:00Z","v":150181,"vw":0.553316},{"c":0.644,"h":0.644,"l":0.5101,"n":281,"o":0.5321,"t":"2025-03-21T04:00:00Z","v":158492,"vw":0.593422},{"c":0.621,"h":0.6629,"l":0.5732,"n":147,"o":0.6629,"t":"2025-03-24T04:00:00Z","v":50965,"vw":0.622745},{"c":0.601,"h":0.6302,"l":0.6,"n":69,"o":0.619,"t":"2025-03-25T04:00:00Z","v":24576,"vw":0.605096},{"c":0.72,"h":0.72,"l":0.6,"n":324,"o":0.6,"t":"2025-03-26T04:00:00Z","v":199505,"vw":0.665971},{"c":0.7036,"h":0.72,"l":0.6526,"n":228,"o":0.6696,"t":"2025-03-27T04:00:00Z","v":46859,"vw":0.666584},{"c":0.71,"h":0.7484,"l":0.672,"n":112,"o":0.727,"t":"2025-03-28T04:00:00Z","v":19643,"vw":0.694151},{"c":0.6793,"h":0.722,"l":0.6445,"n":58,"o":0.722,"t":"2025-03-31T04:00:00Z","v":21017,"vw":0.668712},{"c":0.675,"h":0.704,"l":0.646,"n":77,"o":0.704,"t":"2025-04-01T04:00:00Z","v":14563,"vw":0.654759},{"c":0.653,"h":0.691,"l":0.653,"n":98,"o":0.6585,"t":"2025-04-02T04:00:00Z","v":6924,"vw":0.673454},{"c":0.6,"h":0.679,"l":0.6,"n":100,"o":0.679,"t":"2025-04-03T04:00:00Z","v":19921,"vw":0.628796},{"c":0.6002,"h":0.67,"l":0.6002,"n":80,"o":0.669,"t":"2025-04-04T04:00:00Z","v":50217,"vw":0.625878},{"c":0.609,"h":0.6394,"l":0.609,"n":27,"o":0.609,"t":"2025-04-07T04:00:00Z","v":936,"vw":0.614668},{"c":0.6,"h":0.68,"l":0.5707,"n":512,"o":0.6,"t":"2025-04-08T04:00:00Z","v":141121,"vw":0.633381},{"c":0.67,"h":0.67,"l":0.5813,"n":306,"o":0.614,"t":"2025-04-09T04:00:00Z","v":68253,"vw":0.623683},{"c":0.64,"h":0.67,"l":0.6364,"n":70,"o":0.6364,"t":"2025-04-10T04:00:00Z","v":14819,"vw":0.655032},{"c":0.665,"h":0.6999,"l":0.64,"n":85,"o":0.663,"t":"2025-04-11T04:00:00Z","v":12099,"vw":0.672516},{"c":0.709,"h":0.72,"l":0.6739,"n":96,"o":0.71,"t":"2025-04-14T04:00:00Z","v":6959,"vw":0.706111},{"c":0.69,"h":0.7089,"l":0.67,"n":80,"o":0.67,"t":"2025-04-15T04:00:00Z","v":9413,"vw":0.692062},{"c":0.6721,"h":0.71,"l":0.62,"n":23,"o":0.71,"t":"2025-04-16T04:00:00Z","v":3346,"vw":0.645322},{"c":0.67,"h":0.67,"l":0.632,"n":37,"o":0.64,"t":"2025-04-17T04:00:00Z","v":8211,"vw":0.634369},{"c":0.7712,"h":0.82,"l":0.671,"n":529,"o":0.671,"t":"2025-04-21T04:00:00Z","v":146595,"vw":0.754379},{"c":0.7421,"h":0.82,"l":0.7106,"n":64,"o":0.7712,"t":"2025-04-22T04:00:00Z","v":10913,"vw":0.754082},{"c":0.8304,"h":0.91,"l":0.713,"n":732,"o":0.75,"t":"2025-04-23T04:00:00Z","v":63847,"vw":0.858365},{"c":0.878,"h":0.878,"l":0.7814,"n":252,"o":0.7815,"t":"2025-04-24T04:00:00Z","v":42970,"vw":0.801577},{"c":1.07,"h":1.07,"l":0.7971,"n":522,"o":0.878,"t":"2025-04-25T04:00:00Z","v":150992,"vw":0.985803},{"c":1.04,"h":1.08,"l":0.9301,"n":288,"o":1.08,"t":"2025-04-28T04:00:00Z","v":64835,"vw":1.003246},{"c":1.03,"h":1.0999,"l":1.01,"n":362,"o":1.04,"t":"2025-04-29T04:00:00Z","v":80332,"vw":1.062391},{"c":1.02,"h":1.0422,"l":0.93,"n":312,"o":1.01,"t":"2025-04-30T04:00:00Z","v":193577,"vw":1.012003},{"c":1.04,"h":1.1,"l":1.01,"n":175,"o":1.04,"t":"2025-05-01T04:00:00Z","v":30881,"vw":1.035706},{"c":1.02,"h":1.05,"l":1.0106,"n":72,"o":1.04,"t":"2025-05-02T04:00:00Z","v":7326,"vw":1.030963},{"c":1.02,"h":1.04,"l":0.93,"n":121,"o":1.04,"t":"2025-05-05T04:00:00Z","v":74021,"vw":1.006715},{"c":1.06,"h":1.1,"l":0.98,"n":200,"o":1.02,"t":"2025-05-06T04:00:00Z","v":42209,"vw":1.047026},{"c":1.04,"h":1.0799,"l":0.9851,"n":81,"o":1.07,"t":"2025-05-07T04:00:00Z","v":10519,"vw":1.043797},{"c":1.065,"h":1.08,"l":1.01,"n":57,"o":1.08,"t":"2025-05-08T04:00:00Z","v":13773,"vw":1.038222},{"c":1.06,"h":1.1,"l":1.0101,"n":58,"o":1.0563,"t":"2025-05-09T04:00:00Z","v":6344,"vw":1.056453},{"c":1.06,"h":1.079,"l":1.01,"n":127,"o":1.05,"t":"2025-05-12T04:00:00Z","v":35383,"vw":1.021544},{"c":1.09,"h":1.1877,"l":1.01,"n":271,"o":1.08,"t":"2025-05-13T04:00:00Z","v":88780,"vw":1.065674},{"c":1.15,"h":1.18,"l":1.0418,"n":93,"o":1.13,"t":"2025-05-14T04:00:00Z","v":28966,"vw":1.12056},{"c":1.1592,"h":1.1599,"l":1.09,"n":144,"o":1.15,"t":"2025-05-15T04:00:00Z","v":19962,"vw":1.135175},{"c":1.1,"h":1.17,"l":1.0903,"n":113,"o":1.17,"t":"2025-05-16T04:00:00Z","v":5217,"vw":1.107349},{"c":1.22,"h":1.24,"l":1.06,"n":77,"o":1.13,"t":"2025-05-19T04:00:00Z","v":17585,"vw":1.110375},{"c":1.31,"h":1.34,"l":1.24,"n":195,"o":1.25,"t":"2025-05-20T04:00:00Z","v":49897,"vw":1.269497},{"c":1.59,"h":1.6723,"l":1.38,"n":536,"o":1.39,"t":"2025-05-21T04:00:00Z","v":55912,"vw":1.526918},{"c":1.54,"h":1.651,"l":1.54,"n":183,"o":1.58,"t":"2025-05-22T04:00:00Z","v":41672,"vw":1.595428},{"c":1.48,"h":1.55,"l":1.43,"n":125,"o":1.5,"t":"2025-05-23T04:00:00Z","v":16531,"vw":1.468957},{"c":1.22,"h":1.447,"l":1.04,"n":548,"o":1.42,"t":"2025-05-27T04:00:00Z","v":143420,"vw":1.202585},{"c":1.06,"h":1.25,"l":1.06,"n":162,"o":1.22,"t":"2025-05-28T04:00:00Z","v":39268,"vw":1.14266},{"c":1.03,"h":1.15,"l":1.01,"n":96,"o":1.14,"t":"2025-05-29T04:00:00Z","v":23155,"vw":1.061958},{"c":1.04,"h":1.0811,"l":1.02,"n":85,"o":1.03,"t":"2025-05-30T04:00:00Z","v":23789,"vw":1.039381},{"c":1.2,"h":1.2166,"l":0.9073,"n":357,"o":1.03,"t":"2025-06-02T04:00:00Z","v":43045,"vw":1.050122},{"c":0.9961,"h":1.19,"l":0.9961,"n":133,"o":1.19,"t":"2025-06-03T04:00:00Z","v":26377,"vw":1.065228},{"c":1.08,"h":1.14,"l":1.0313,"n":211,"o":1.035,"t":"2025-06-04T04:00:00Z","v":25809,"vw":1.100325},{"c":1.11,"h":1.23,"l":1.07,"n":219,"o":1.11,"t":"2025-06-05T04:00:00Z","v":25496,"vw":1.132793},{"c":1.22,"h":1.25,"l":1,"n":141,"o":1.072,"t":"2025-06-06T04:00:00Z","v":13253,"vw":1.087969},{"c":1.22,"h":1.59,"l":1.0501,"n":2029,"o":1.22,"t":"2025-06-09T04:00:00Z","v":570438,"vw":1.313625},{"c":1.24,"h":1.3995,"l":1.15,"n":486,"o":1.19,"t":"2025-06-10T04:00:00Z","v":76515,"vw":1.254183},{"c":1.25,"h":1.31,"l":1.17,"n":432,"o":1.28,"t":"2025-06-11T04:00:00Z","v":50688,"vw":1.232843},{"c":1.22,"h":1.29,"l":1.15,"n":516,"o":1.15,"t":"2025-06-12T04:00:00Z","v":15585,"vw":1.191069},{"c":1.33,"h":1.48,"l":1.2,"n":422,"o":1.2001,"t":"2025-06-13T04:00:00Z","v":180043,"vw":1.347386},{"c":1.5,"h":1.62,"l":1.2846,"n":255,"o":1.3,"t":"2025-06-16T04:00:00Z","v":35910,"vw":1.481082},{"c":1.54,"h":1.63,"l":1.47,"n":309,"o":1.5,"t":"2025-06-17T04:00:00Z","v":41158,"vw":1.577854},{"c":1.68,"h":1.97,"l":1.2407,"n":699,"o":1.26,"t":"2025-06-18T04:00:00Z","v":185628,"vw":1.507519},{"c":1.52,"h":2.03,"l":1.52,"n":980,"o":1.73,"t":"2025-06-20T04:00:00Z","v":156417,"vw":1.714141},{"c":1.37,"h":1.8095,"l":1.37,"n":612,"o":1.53,"t":"2025-06-23T04:00:00Z","v":81609,"vw":1.517179},{"c":1.4,"h":1.44,"l":1.27,"n":303,"o":1.41,"t":"2025-06-24T04:00:00Z","v":56966,"vw":1.372311},{"c":1.4,"h":1.5129,"l":1.36,"n":175,"o":1.49,"t":"2025-06-25T04:00:00Z","v":21274,"vw":1.420235},{"c":1.44,"h":1.44,"l":1.37,"n":159,"o":1.37,"t":"2025-06-26T04:00:00Z","v":14528,"vw":1.41069},{"c":1.4,"h":1.475,"l":1.3,"n":545,"o":1.44,"t":"2025-06-27T04:00:00Z","v":159362,"vw":1.372773},{"c":1.38,"h":1.48,"l":1.33,"n":1054,"o":1.36,"t":"2025-06-30T04:00:00Z","v":216030,"vw":1.389524},{"c":1.41,"h":1.48,"l":1.28,"n":532,"o":1.35,"t":"2025-07-01T04:00:00Z","v":100028,"vw":1.364852},{"c":1.44,"h":1.48,"l":1.36,"n":229,"o":1.36,"t":"2025-07-02T04:00:00Z","v":45871,"vw":1.42619},{"c":1.36,"h":1.4742,"l":1.36,"n":439,"o":1.42,"t":"2025-07-03T04:00:00Z","v":59923,"vw":1.398292},{"c":1.54,"h":1.5529,"l":1.375,"n":665,"o":1.41,"t":"2025-07-07T04:00:00Z","v":63288,"vw":1.441182},{"c":1.59,"h":1.7,"l":1.55,"n":808,"o":1.58,"t":"2025-07-08T04:00:00Z","v":119503,"vw":1.620374},{"c":2.0201,"h":2.035,"l":1.5801,"n":1202,"o":1.63,"t":"2025-07-09T04:00:00Z","v":145493,"vw":1.856505},{"c":2.18,"h":2.23,"l":2.0107,"n":719,"o":2.04,"t":"2025-07-10T04:00:00Z","v":125601,"vw":2.118584},{"c":2.58,"h":2.58,"l":2.11,"n":760,"o":2.17,"t":"2025-07-11T04:00:00Z","v":141068,"vw":2.27199},{"c":2.44,"h":2.89,"l":2.41,"n":978,"o":2.54,"t":"2025-07-14T04:00:00Z","v":163725,"vw":2.664631},{"c":2.42,"h":2.545,"l":2.3,"n":885,"o":2.48,"t":"2025-07-15T04:00:00Z","v":129897,"vw":2.424818},{"c":3.19,"h":3.297,"l":2.41,"n":1210,"o":2.41,"t":"2025-07-16T04:00:00Z","v":194185,"vw":2.871944},{"c":3.19,"h":3.59,"l":2.8,"n":2102,"o":3.19,"t":"2025-07-17T04:00:00Z","v":271192,"vw":3.154119},{"c":3.19,"h":3.33,"l":2.86,"n":765,"o":3.22,"t":"2025-07-18T04:00:00Z","v":104458,"vw":3.053897},{"c":3.07,"h":3.2486,"l":2.95,"n":848,"o":3.21,"t":"2025-07-21T04:00:00Z","v":141837,"vw":3.084927},{"c":3.03,"h":3.07,"l":2.765,"n":746,"o":3.07,"t":"2025-07-22T04:00:00Z","v":109823,"vw":2.911018},{"c":2.67,"h":3.08,"l":2.49,"n":647,"o":3.01,"t":"2025-07-23T04:00:00Z","v":105640,"vw":2.788792},{"c":2.02,"h":2.7388,"l":1.96,"n":1143,"o":2.59,"t":"2025-07-24T04:00:00Z","v":329339,"vw":2.406013},{"c":2.29,"h":2.4,"l":2.02,"n":1286,"o":2.05,"t":"2025-07-25T04:00:00Z","v":190189,"vw":2.222298},{"c":2.34,"h":2.48,"l":2.2,"n":857,"o":2.28,"t":"2025-07-28T04:00:00Z","v":130525,"vw":2.345579},{"c":2.22,"h":2.36,"l":2.21,"n":408,"o":2.34,"t":"2025-07-29T04:00:00Z","v":56254,"vw":2.272911},{"c":2.45,"h":2.5699,"l":2.2,"n":975,"o":2.2,"t":"2025-07-30T04:00:00Z","v":223052,"vw":2.372934},{"c":2.29,"h":2.6,"l":2.29,"n":1251,"o":2.49,"t":"2025-07-31T04:00:00Z","v":245788,"vw":2.502013},{"c":2.35,"h":2.41,"l":2.18,"n":618,"o":2.27,"t":"2025-08-01T04:00:00Z","v":81967,"vw":2.302915},{"c":2.39,"h":2.52,"l":2.34,"n":389,"o":2.35,"t":"2025-08-04T04:00:00Z","v":32697,"vw":2.431492},{"c":2.75,"h":2.78,"l":2.32,"n":356,"o":2.32,"t":"2025-08-05T04:00:00Z","v":179771,"vw":2.526465},{"c":2.2,"h":2.855,"l":2.195,"n":1045,"o":2.76,"t":"2025-08-06T04:00:00Z","v":289641,"vw":2.471267},{"c":1.99,"h":2.3484,"l":1.86,"n":843,"o":2.17,"t":"2025-08-07T04:00:00Z","v":219996,"vw":2.006561},{"c":1.815,"h":2.07,"l":1.81,"n":349,"o":2,"t":"2025-08-08T04:00:00Z","v":98914,"vw":1.874522},{"c":1.82,"h":1.86,"l":1.81,"n":253,"o":1.82,"t":"2025-08-11T04:00:00Z","v":56507,"vw":1.83647},{"c":1.815,"h":1.9,"l":1.79,"n":205,"o":1.82,"t":"2025-08-12T04:00:00Z","v":42722,"vw":1.839189},{"c":1.92,"h":1.9489,"l":1.8,"n":268,"o":1.91,"t":"2025-08-13T04:00:00Z","v":37244,"vw":1.857522},{"c":1.77,"h":1.9135,"l":1.76,"n":254,"o":1.9,"t":"2025-08-14T04:00:00Z","v":42250,"vw":1.797651},{"c":1.77,"h":1.82,"l":1.71,"n":228,"o":1.75,"t":"2025-08-15T04:00:00Z","v":27988,"vw":1.775761},{"c":1.76,"h":1.81,"l":1.41,"n":36236,"o":1.5,"t":"2025-08-18T04:00:00Z","v":5605377,"vw":1.571101},{"c":1.96,"h":2.4,"l":1.7,"n":21435,"o":1.7,"t":"2025-08-19T04:00:00Z","v":4860132,"vw":2.159472},{"c":1.76,"h":1.87,"l":1.7201,"n":2361,"o":1.77,"t":"2025-08-20T04:00:00Z","v":275689,"vw":1.789211},{"c":1.66,"h":1.8318,"l":1.56,"n":782,"o":1.71,"t":"2025-08-21T04:00:00Z","v":143958,"vw":1.707616},{"c":1.8,"h":1.8299,"l":1.65,"n":329,"o":1.66,"t":"2025-08-22T04:00:00Z","v":82672,"vw":1.756099},{"c":1.85,"h":1.95,"l":1.75,"n":416,"o":1.75,"t":"2025-08-25T04:00:00Z","v":64754,"vw":1.886364},{"c":2.01,"h":2.06,"l":1.8102,"n":624,"o":1.83,"t":"2025-08-26T04:00:00Z","v":181292,"vw":1.95865},{"c":1.95,"h":2.0892,"l":1.95,"n":359,"o":2.03,"t":"2025-08-27T04:00:00Z","v":58603,"vw":2.026591},{"c":1.69,"h":1.95,"l":1.66,"n":1609,"o":1.81,"t":"2025-08-28T04:00:00Z","v":335913,"vw":1.783219},{"c":1.775,"h":1.8308,"l":1.65,"n":699,"o":1.8308,"t":"2025-08-29T04:00:00Z","v":43570,"vw":1.714839},{"c":1.83,"h":1.8835,"l":1.75,"n":158,"o":1.75,"t":"2025-09-02T04:00:00Z","v":15582,"vw":1.817953},{"c":2.31,"h":2.39,"l":1.67,"n":4188,"o":1.71,"t":"2025-09-03T04:00:00Z","v":746592,"vw":2.139002},{"c":2.67,"h":2.68,"l":2.15,"n":1125,"o":2.31,"t":"2025-09-04T04:00:00Z","v":153772,"vw":2.477961},{"c":4.4,"h":4.67,"l":2.6,"n":87114,"o":2.79,"t":"2025-09-05T04:00:00Z","v":20686563,"vw":4.071363},{"c":4.76,"h":5.93,"l":4.28,"n":20631,"o":4.91,"t":"2025-09-08T04:00:00Z","v":5188325,"vw":4.850662},{"c":4.82,"h":5.39,"l":4.57,"n":7844,"o":4.83,"t":"2025-09-09T04:00:00Z","v":2322173,"vw":4.796426},{"c":4.83,"h":4.94,"l":4.64,"n":3122,"o":4.72,"t":"2025-09-10T04:00:00Z","v":1001997,"vw":4.741191},{"c":4.95,"h":5.1999,"l":4.72,"n":2962,"o":4.9,"t":"2025-09-11T04:00:00Z","v":683102,"vw":4.936923},{"c":5.05,"h":5.18,"l":4.86,"n":2531,"o":5.06,"t":"2025-09-12T04:00:00Z","v":1344576,"vw":4.9514},{"c":5.11,"h":5.18,"l":4.95,"n":2738,"o":5.11,"t":"2025-09-15T04:00:00Z","v":1659763,"vw":5.031637},{"c":5.1,"h":5.39,"l":4.9,"n":3004,"o":5.16,"t":"2025-09-16T04:00:00Z","v":832857,"vw":5.085979},{"c":5.08,"h":5.2187,"l":5,"n":1575,"o":5.02,"t":"2025-09-17T04:00:00Z","v":655920,"vw":5.059431},{"c":5.1,"h":5.2478,"l":5.02,"n":1244,"o":5.15,"t":"2025-09-18T04:00:00Z","v":380257,"vw":5.087488},{"c":5.21,"h":5.22,"l":5.06,"n":1714,"o":5.16,"t":"2025-09-19T04:00:00Z","v":587232,"vw":5.126138},{"c":5.14,"h":5.23,"l":5.06,"n":1549,"o":5.06,"t":"2025-09-22T04:00:00Z","v":553886,"vw":5.143018},{"c":5.15,"h":5.33,"l":5,"n":1969,"o":5.11,"t":"2025-09-23T04:00:00Z","v":776895,"vw":5.143536},{"c":5.16,"h":5.3,"l":5.11,"n":1173,"o":5.11,"t":"2025-09-24T04:00:00Z","v":400663,"vw":5.167014},{"c":5.08,"h":5.3343,"l":5.01,"n":1790,"o":5.08,"t":"2025-09-25T04:00:00Z","v":818528,"vw":5.147653},{"c":5.22,"h":5.35,"l":5.08,"n":3115,"o":5.16,"t":"2025-09-26T04:00:00Z","v":1236949,"vw":5.162802},{"c":5.49,"h":5.6,"l":5.17,"n":7697,"o":5.17,"t":"2025-09-29T04:00:00Z","v":2187448,"vw":5.390733},{"c":5.51,"h":5.78,"l":5.38,"n":2728,"o":5.5,"t":"2025-09-30T04:00:00Z","v":1327709,"vw":5.488033},{"c":5.47,"h":5.61,"l":5.4,"n":1408,"o":5.6,"t":"2025-10-01T04:00:00Z","v":599552,"vw":5.496788},{"c":5.5,"h":5.58,"l":5.43,"n":937,"o":5.53,"t":"2025-10-02T04:00:00Z","v":264637,"vw":5.474202},{"c":5.37,"h":5.51,"l":5.3,"n":1285,"o":5.46,"t":"2025-10-03T04:00:00Z","v":585721,"vw":5.360165},{"c":5.47,"h":5.53,"l":5.3,"n":1259,"o":5.37,"t":"2025-10-06T04:00:00Z","v":611879,"vw":5.446233},{"c":5.46,"h":5.53,"l":5.31,"n":1596,"o":5.49,"t":"2025-10-07T04:00:00Z","v":622781,"vw":5.387698},{"c":5.53,"h":5.68,"l":5.44,"n":1900,"o":5.48,"t":"2025-10-08T04:00:00Z","v":610866,"vw":5.565874},{"c":5.34,"h":5.59,"l":5.22,"n":1907,"o":5.53,"t":"2025-10-09T04:00:00Z","v":962401,"vw":5.385003},{"c":5.38,"h":5.5184,"l":5.2,"n":7188,"o":5.41,"t":"2025-10-10T04:00:00Z","v":4280835,"vw":5.261199},{"c":5.39,"h":5.4486,"l":5.21,"n":2457,"o":5.35,"t":"2025-10-13T04:00:00Z","v":983766,"vw":5.341799},{"c":5.36,"h":5.41,"l":5.2206,"n":3506,"o":5.31,"t":"2025-10-14T04:00:00Z","v":1239154,"vw":5.313022},{"c":5.44,"h":5.44,"l":5.3,"n":1619,"o":5.39,"t":"2025-10-15T04:00:00Z","v":688286,"vw":5.349131},{"c":5.31,"h":5.54,"l":5.3,"n":2002,"o":5.39,"t":"2025-10-16T04:00:00Z","v":955691,"vw":5.338164},{"c":5.43,"h":5.5699,"l":4.8,"n":4834,"o":5.35,"t":"2025-10-17T04:00:00Z","v":1627194,"vw":5.313309},{"c":5.47,"h":5.57,"l":5.4001,"n":2464,"o":5.49,"t":"2025-10-20T04:00:00Z","v":1062770,"vw":5.46023},{"c":5.53,"h":5.57,"l":5.39,"n":3772,"o":5.51,"t":"2025-10-21T04:00:00Z","v":1538720,"vw":5.44902},{"c":5.61,"h":5.6322,"l":5.43,"n":2307,"o":5.55,"t":"2025-10-22T04:00:00Z","v":832609,"vw":5.513547},{"c":5.76,"h":6.08,"l":5.52,"n":8727,"o":5.64,"t":"2025-10-23T04:00:00Z","v":3760901,"vw":5.847823},{"c":5.67,"h":5.8,"l":5.6,"n":2869,"o":5.76,"t":"2025-10-24T04:00:00Z","v":1095579,"vw":5.636032},{"c":5.71,"h":5.75,"l":5.65,"n":2299,"o":5.72,"t":"2025-10-27T04:00:00Z","v":695436,"vw":5.685073},{"c":5.73,"h":5.78,"l":5.6,"n":1885,"o":5.75,"t":"2025-10-28T04:00:00Z","v":674584,"vw":5.725153},{"c":5.64,"h":5.74,"l":5.6,"n":2974,"o":5.73,"t":"2025-10-29T04:00:00Z","v":1540607,"vw":5.645348},{"c":5.58,"h":5.66,"l":5.5,"n":1789,"o":5.65,"t":"2025-10-30T04:00:00Z","v":946637,"vw":5.591777},{"c":5.56,"h":5.63,"l":5.43,"n":2725,"o":5.58,"t":"2025-10-31T04:00:00Z","v":1361315,"vw":5.528471},{"c":5.66,"h":5.77,"l":5.51,"n":2352,"o":5.57,"t":"2025-11-03T05:00:00Z","v":511068,"vw":5.6785},{"c":5.57,"h":5.75,"l":5.55,"n":2798,"o":5.61,"t":"2025-11-04T05:00:00Z","v":546752,"vw":5.635165},{"c":5.62,"h":5.7,"l":5.44,"n":4482,"o":5.58,"t":"2025-11-05T05:00:00Z","v":939314,"vw":5.566862},{"c":5.48,"h":5.71,"l":5.38,"n":2974,"o":5.7,"t":"2025-11-06T05:00:00Z","v":468667,"vw":5.555584},{"c":5.38,"h":5.68,"l":5.25,"n":3497,"o":5.65,"t":"2025-11-07T05:00:00Z","v":693194,"vw":5.396493},{"c":5.77,"h":6.0099,"l":5.5,"n":2638,"o":5.5,"t":"2025-11-10T05:00:00Z","v":794360,"vw":5.816083},{"c":5.62,"h":5.99,"l":5.5,"n":2473,"o":5.73,"t":"2025-11-11T05:00:00Z","v":466557,"vw":5.675538},{"c":5.61,"h":5.72,"l":5.49,"n":2915,"o":5.58,"t":"2025-11-12T05:00:00Z","v":536912,"vw":5.59549},{"c":5.5,"h":5.7,"l":5.31,"n":2952,"o":5.61,"t":"2025-11-13T05:00:00Z","v":575625,"vw":5.491244},{"c":5.46,"h":5.66,"l":5.4,"n":2934,"o":5.52,"t":"2025-11-14T05:00:00Z","v":545741,"vw":5.520875},{"c":5.2,"h":5.6,"l":5.2,"n":3146,"o":5.59,"t":"2025-11-17T05:00:00Z","v":670566,"vw":5.39178},{"c":5.66,"h":5.89,"l":5.35,"n":6725,"o":5.4,"t":"2025-11-18T05:00:00Z","v":1003870,"vw":5.615046},{"c":5.58,"h":5.73,"l":5.57,"n":3140,"o":5.66,"t":"2025-11-19T05:00:00Z","v":411324,"vw":5.660313},{"c":5.37,"h":5.7,"l":5.34,"n":3232,"o":5.58,"t":"2025-11-20T05:00:00Z","v":530312,"vw":5.476151},{"c":5.37,"h":5.52,"l":5.2621,"n":2220,"o":5.37,"t":"2025-11-21T05:00:00Z","v":322148,"vw":5.40594},{"c":5.58,"h":5.58,"l":5.32,"n":2818,"o":5.42,"t":"2025-11-24T05:00:00Z","v":436749,"vw":5.454136},{"c":5.45,"h":5.5,"l":5.2,"n":4474,"o":5.46,"t":"2025-11-25T05:00:00Z","v":907071,"vw":5.353574},{"c":5.46,"h":5.54,"l":5.36,"n":3124,"o":5.45,"t":"2025-11-26T05:00:00Z","v":490550,"vw":5.475243},{"c":5.53,"h":5.58,"l":5.46,"n":1689,"o":5.51,"t":"2025-11-28T05:00:00Z","v":190756,"vw":5.519616},{"c":5.41,"h":5.49,"l":5.28,"n":2333,"o":5.48,"t":"2025-12-01T05:00:00Z","v":870360,"vw":5.340685},{"c":5.47,"h":5.63,"l":5.41,"n":2310,"o":5.41,"t":"2025-12-02T05:00:00Z","v":377510,"vw":5.510538},{"c":5.49,"h":5.64,"l":5.42,"n":3233,"o":5.47,"t":"2025-12-03T05:00:00Z","v":858956,"vw":5.481346},{"c":5.51,"h":5.63,"l":5.46,"n":2594,"o":5.47,"t":"2025-12-04T05:00:00Z","v":515386,"vw":5.5364},{"c":5.54,"h":5.66,"l":5.37,"n":4391,"o":5.5,"t":"2025-12-05T05:00:00Z","v":807182,"vw":5.512868},{"c":5.71,"h":5.72,"l":5.41,"n":5945,"o":5.5,"t":"2025-12-08T05:00:00Z","v":999048,"vw":5.597768},{"c":6.14,"h":6.18,"l":5.52,"n":6610,"o":5.8,"t":"2025-12-09T05:00:00Z","v":1314724,"vw":6.011454},{"c":5.98,"h":6.23,"l":5.85,"n":5657,"o":6.03,"t":"2025-12-10T05:00:00Z","v":847818,"vw":6.047683},{"c":5.93,"h":6.04,"l":5.8,"n":4548,"o":5.8,"t":"2025-12-11T05:00:00Z","v":479142,"vw":5.920155},{"c":5.92,"h":6.14,"l":5.8,"n":3023,"o":5.8,"t":"2025-12-12T05:00:00Z","v":474087,"vw":6.008197},{"c":5.93,"h":6.01,"l":5.89,"n":2865,"o":5.9,"t":"2025-12-15T05:00:00Z","v":423819,"vw":5.944114},{"c":5.93,"h":5.99,"l":5.84,"n":3329,"o":5.9,"t":"2025-12-16T05:00:00Z","v":596183,"vw":5.925232},{"c":5.97,"h":6.06,"l":5.86,"n":3662,"o":5.9,"t":"2025-12-17T05:00:00Z","v":518928,"vw":5.953465},{"c":6.02,"h":6.07,"l":5.9,"n":5225,"o":5.9,"t":"2025-12-18T05:00:00Z","v":728912,"vw":5.990336},{"c":6.06,"h":6.11,"l":5.98,"n":6649,"o":6.04,"t":"2025-12-19T05:00:00Z","v":3174619,"vw":6.04885},{"c":6.07,"h":6.22,"l":6.03,"n":4996,"o":6.07,"t":"2025-12-22T05:00:00Z","v":740406,"vw":6.107998},{"c":5.93,"h":6.09,"l":5.865,"n":4725,"o":6.05,"t":"2025-12-23T05:00:00Z","v":2019404,"vw":5.991274},{"c":6.06,"h":6.125,"l":5.93,"n":3396,"o":5.93,"t":"2025-12-24T05:00:00Z","v":777735,"vw":6.042158},{"c":6,"h":6.11,"l":5.99,"n":4220,"o":6.02,"t":"2025-12-26T05:00:00Z","v":1031057,"vw":6.033665},{"c":5.95,"h":6.04,"l":5.75,"n":3799,"o":5.99,"t":"2025-12-29T05:00:00Z","v":1309942,"vw":5.972294},{"c":6.03,"h":6.07,"l":5.97,"n":2114,"o":5.99,"t":"2025-12-30T05:00:00Z","v":275601,"vw":6.024943},{"c":6,"h":6.04,"l":5.93,"n":2062,"o":6.01,"t":"2025-12-31T05:00:00Z","v":297384,"vw":6.003139},{"c":6,"h":6.13,"l":5.91,"n":5014,"o":6.03,"t":"2026-01-02T05:00:00Z","v":1046699,"vw":6.028298},{"c":5.9,"h":6.04,"l":5.73,"n":5780,"o":6.04,"t":"2026-01-05T05:00:00Z","v":954928,"vw":5.854546},{"c":5.92,"h":5.96,"l":5.86,"n":3676,"o":5.88,"t":"2026-01-06T05:00:00Z","v":1016107,"vw":5.88649},{"c":5.89,"h":5.96,"l":5.785,"n":4577,"o":5.96,"t":"2026-01-07T05:00:00Z","v":769703,"vw":5.852529},{"c":5.89,"h":5.95,"l":5.74,"n":4378,"o":5.88,"t":"2026-01-08T05:00:00Z","v":598215,"vw":5.826298},{"c":5.78,"h":5.96,"l":5.71,"n":3694,"o":5.96,"t":"2026-01-09T05:00:00Z","v":672496,"vw":5.803905},{"c":5.76,"h":5.85,"l":5.675,"n":5000,"o":5.82,"t":"2026-01-12T05:00:00Z","v":735776,"vw":5.742488},{"c":5.8,"h":5.9,"l":5.73,"n":4690,"o":5.82,"t":"2026-01-13T05:00:00Z","v":705798,"vw":5.794669},{"c":5.88,"h":5.9,"l":5.82,"n":2732,"o":5.83,"t":"2026-01-14T05:00:00Z","v":326145,"vw":5.860201},{"c":5.95,"h":6.01,"l":5.89,"n":3689,"o":5.9,"t":"2026-01-15T05:00:00Z","v":408644,"vw":5.967405},{"c":6.02,"h":6.09,"l":5.95,"n":5227,"o":5.99,"t":"2026-01-16T05:00:00Z","v":734405,"vw":6.030786},{"c":6.06,"h":6.12,"l":5.99,"n":4321,"o":5.99,"t":"2026-01-20T05:00:00Z","v":505047,"vw":6.074452},{"c":5.83,"h":6.1,"l":5.51,"n":5928,"o":6.06,"t":"2026-01-21T05:00:00Z","v":1370225,"vw":5.780641},{"c":5.79,"h":6.0594,"l":5.78,"n":5012,"o":5.85,"t":"2026-01-22T05:00:00Z","v":709081,"vw":5.925202},{"c":5.92,"h":5.965,"l":5.755,"n":4586,"o":5.92,"t":"2026-01-23T05:00:00Z","v":678036,"vw":5.863795},{"c":5.92,"h":5.97,"l":5.78,"n":4247,"o":5.92,"t":"2026-01-26T05:00:00Z","v":355866,"vw":5.908639},{"c":5.93,"h":6.0201,"l":5.9,"n":4309,"o":5.92,"t":"2026-01-27T05:00:00Z","v":930189,"vw":5.947313},{"c":5.76,"h":6,"l":5.7503,"n":4313,"o":5.94,"t":"2026-01-28T05:00:00Z","v":564364,"vw":5.85137},{"c":5.78,"h":5.86,"l":5.65,"n":6344,"o":5.84,"t":"2026-01-29T05:00:00Z","v":1185695,"vw":5.775803},{"c":5.65,"h":5.8,"l":5.65,"n":3912,"o":5.77,"t":"2026-01-30T05:00:00Z","v":545513,"vw":5.707721},{"c":5.9,"h":5.91,"l":5.55,"n":4744,"o":5.7,"t":"2026-02-02T05:00:00Z","v":756715,"vw":5.705052},{"c":6.09,"h":6.125,"l":5.885,"n":10125,"o":5.94,"t":"2026-02-03T05:00:00Z","v":1482046,"vw":6.042204},{"c":6.24,"h":6.325,"l":6.1,"n":7130,"o":6.1,"t":"2026-02-04T05:00:00Z","v":956845,"vw":6.241682},{"c":6.11,"h":6.264,"l":6.049,"n":4287,"o":6.22,"t":"2026-02-05T05:00:00Z","v":644126,"vw":6.129544},{"c":6.17,"h":6.28,"l":6.13,"n":6832,"o":6.13,"t":"2026-02-06T05:00:00Z","v":1325489,"vw":6.194164},{"c":6,"h":6.15,"l":5.89,"n":5117,"o":6.1,"t":"2026-02-09T05:00:00Z","v":747651,"vw":6.0019},{"c":6.15,"h":6.19,"l":5.98,"n":3782,"o":6,"t":"2026-02-10T05:00:00Z","v":565162,"vw":6.089314},{"c":6.17,"h":6.19,"l":6,"n":4291,"o":6.15,"t":"2026-02-11T05:00:00Z","v":568518,"vw":6.077913},{"c":6.27,"h":6.39,"l":6.13,"n":6316,"o":6.15,"t":"2026-02-12T05:00:00Z","v":1133139,"vw":6.299064},{"c":6.2,"h":6.38,"l":6.16,"n":3850,"o":6.3,"t":"2026-02-13T05:00:00Z","v":444513,"vw":6.286585},{"c":6.26,"h":6.38,"l":6.18,"n":5105,"o":6.27,"t":"2026-02-17T05:00:00Z","v":521244,"vw":6.303177},{"c":6.14,"h":6.35,"l":6.125,"n":5098,"o":6.27,"t":"2026-02-18T05:00:00Z","v":476774,"vw":6.209168},{"c":6.18,"h":6.19,"l":6.08,"n":3726,"o":6.1,"t":"2026-02-19T05:00:00Z","v":403541,"vw":6.141069},{"c":6.2,"h":6.23,"l":6.125,"n":3985,"o":6.18,"t":"2026-02-20T05:00:00Z","v":410200,"vw":6.175291},{"c":6.22,"h":6.27,"l":6.185,"n":3555,"o":6.2,"t":"2026-02-23T05:00:00Z","v":245228,"vw":6.229986},{"c":6.15,"h":6.255,"l":6.135,"n":3746,"o":6.24,"t":"2026-02-24T05:00:00Z","v":453626,"vw":6.173094},{"c":6.17,"h":6.24,"l":6.125,"n":4021,"o":6.18,"t":"2026-02-25T05:00:00Z","v":490860,"vw":6.181213},{"c":6.17,"h":6.2,"l":6.1,"n":4421,"o":6.17,"t":"2026-02-26T05:00:00Z","v":533909,"vw":6.157013},{"c":6.13,"h":6.18,"l":6.07,"n":5105,"o":6.18,"t":"2026-02-27T05:00:00Z","v":574404,"vw":6.121801},{"c":6.19,"h":6.215,"l":6.11,"n":5432,"o":6.12,"t":"2026-03-02T05:00:00Z","v":493159,"vw":6.164957},{"c":6.13,"h":6.215,"l":6.07,"n":4508,"o":6.15,"t":"2026-03-03T05:00:00Z","v":511474,"vw":6.131646},{"c":6.18,"h":6.3,"l":6.13,"n":5846,"o":6.13,"t":"2026-03-04T05:00:00Z","v":930120,"vw":6.201785},{"c":6.18,"h":6.25,"l":6.11,"n":6867,"o":6.22,"t":"2026-03-05T05:00:00Z","v":1001737,"vw":6.182365},{"c":6.23,"h":6.33,"l":6.16,"n":6717,"o":6.16,"t":"2026-03-06T05:00:00Z","v":1222597,"vw":6.236187},{"c":6.19,"h":6.26,"l":6.155,"n":6663,"o":6.22,"t":"2026-03-09T04:00:00Z","v":718365,"vw":6.19471},{"c":6.21,"h":6.26,"l":6.16,"n":4908,"o":6.19,"t":"2026-03-10T04:00:00Z","v":654129,"vw":6.211034},{"c":6.23,"h":6.34,"l":6.2,"n":4557,"o":6.34,"t":"2026-03-11T04:00:00Z","v":519819,"vw":6.255165},{"c":6.17,"h":6.32,"l":6.16,"n":8063,"o":6.23,"t":"2026-03-12T04:00:00Z","v":1229858,"vw":6.211919},{"c":6.19,"h":6.25,"l":6.1387,"n":8555,"o":6.17,"t":"2026-03-13T04:00:00Z","v":991795,"vw":6.174506},{"c":6.2,"h":6.235,"l":6.16,"n":3864,"o":6.18,"t":"2026-03-16T04:00:00Z","v":513317,"vw":6.202245},{"c":6.19,"h":6.245,"l":6.1725,"n":7121,"o":6.2,"t":"2026-03-17T04:00:00Z","v":1089945,"vw":6.193841},{"c":6.24,"h":6.25,"l":6.18,"n":5926,"o":6.21,"t":"2026-03-18T04:00:00Z","v":934958,"vw":6.220537},{"c":6.65,"h":6.75,"l":6.22,"n":11346,"o":6.22,"t":"2026-03-19T04:00:00Z","v":1853031,"vw":6.497448},{"c":7,"h":7.17,"l":6.54,"n":15134,"o":6.62,"t":"2026-03-20T04:00:00Z","v":2385157,"vw":6.933469},{"c":7.13,"h":7.26,"l":7.0797,"n":11738,"o":7.1,"t":"2026-03-23T04:00:00Z","v":2056514,"vw":7.146738},{"c":7.18,"h":7.25,"l":7.13,"n":7971,"o":7.13,"t":"2026-03-24T04:00:00Z","v":1049405,"vw":7.178308},{"c":7.25,"h":7.42,"l":7.15,"n":11178,"o":7.19,"t":"2026-03-25T04:00:00Z","v":2052911,"vw":7.234428},{"c":7.23,"h":7.37,"l":7.18,"n":6716,"o":7.26,"t":"2026-03-26T04:00:00Z","v":1160461,"vw":7.263549},{"c":7.16,"h":7.3299,"l":7.145,"n":9172,"o":7.23,"t":"2026-03-27T04:00:00Z","v":1821178,"vw":7.20311},{"c":7.15,"h":7.2484,"l":7.095,"n":6095,"o":7.16,"t":"2026-03-30T04:00:00Z","v":1071811,"vw":7.155656},{"c":7.24,"h":7.24,"l":7.11,"n":4689,"o":7.11,"t":"2026-03-31T04:00:00Z","v":661771,"vw":7.202679},{"c":7.23,"h":7.32,"l":7.14,"n":7554,"o":7.25,"t":"2026-04-01T04:00:00Z","v":1196184,"vw":7.208022},{"c":7.31,"h":7.42,"l":7.19,"n":8511,"o":7.24,"t":"2026-04-02T04:00:00Z","v":1026719,"vw":7.327373},{"c":7.26,"h":7.4,"l":7.2529,"n":5358,"o":7.3,"t":"2026-04-06T04:00:00Z","v":783589,"vw":7.319525},{"c":7.21,"h":7.3678,"l":7.2,"n":4781,"o":7.26,"t":"2026-04-07T04:00:00Z","v":603478,"vw":7.277643},{"c":7.21,"h":7.28,"l":7.17,"n":5914,"o":7.21,"t":"2026-04-08T04:00:00Z","v":858066,"vw":7.213515},{"c":7.22,"h":7.26,"l":7.15,"n":5910,"o":7.21,"t":"2026-04-09T04:00:00Z","v":748797,"vw":7.210722},{"c":7.21,"h":7.27,"l":7.17,"n":4251,"o":7.23,"t":"2026-04-10T04:00:00Z","v":620279,"vw":7.207351},{"c":7.37,"h":7.38,"l":7.17,"n":5507,"o":7.22,"t":"2026-04-13T04:00:00Z","v":1164923,"vw":7.246685},{"c":7.21,"h":7.4,"l":7.19,"n":4734,"o":7.37,"t":"2026-04-14T04:00:00Z","v":739948,"vw":7.241098},{"c":7.19,"h":7.28,"l":7.18,"n":4841,"o":7.2,"t":"2026-04-15T04:00:00Z","v":840387,"vw":7.229229},{"c":7.21,"h":7.25,"l":7.175,"n":6218,"o":7.19,"t":"2026-04-16T04:00:00Z","v":804988,"vw":7.205466},{"c":7.28,"h":7.29,"l":7.175,"n":4029,"o":7.29,"t":"2026-04-17T04:00:00Z","v":583761,"vw":7.229757},{"c":7.34,"h":7.41,"l":7.2718,"n":5706,"o":7.3,"t":"2026-04-20T04:00:00Z","v":774418,"vw":7.349764},{"c":7.33,"h":7.42,"l":7.27,"n":6274,"o":7.38,"t":"2026-04-21T04:00:00Z","v":934926,"vw":7.340144},{"c":7.34,"h":7.405,"l":7.3,"n":6352,"o":7.3,"t":"2026-04-22T04:00:00Z","v":907042,"vw":7.351062},{"c":7.24,"h":7.38,"l":7.24,"n":6877,"o":7.34,"t":"2026-04-23T04:00:00Z","v":1100292,"vw":7.312917},{"c":7.28,"h":7.335,"l":7.1,"n":8112,"o":7.26,"t":"2026-04-24T04:00:00Z","v":1502195,"vw":7.219209},{"c":7.34,"h":7.36,"l":7.2,"n":8179,"o":7.28,"t":"2026-04-27T04:00:00Z","v":869271,"vw":7.309805},{"c":7.49,"h":7.67,"l":7.34,"n":8194,"o":7.34,"t":"2026-04-28T04:00:00Z","v":1413266,"vw":7.495166},{"c":8.04,"h":8.15,"l":7.44,"n":14555,"o":7.52,"t":"2026-04-29T04:00:00Z","v":2117440,"vw":7.843873},{"c":8.07,"h":8.12,"l":7.92,"n":9383,"o":7.92,"t":"2026-04-30T04:00:00Z","v":1149524,"vw":8.062922},{"c":8.09,"h":8.145,"l":8.08,"n":7884,"o":8.09,"t":"2026-05-01T04:00:00Z","v":935800,"vw":8.111933},{"c":8.06,"h":8.188,"l":7.99,"n":7353,"o":8.08,"t":"2026-05-04T04:00:00Z","v":1365228,"vw":8.052907},{"c":8.1,"h":8.18,"l":8.04,"n":6136,"o":8.07,"t":"2026-05-05T04:00:00Z","v":1220127,"vw":8.077812},{"c":8.1,"h":8.15,"l":8.02,"n":8152,"o":8.15,"t":"2026-05-06T04:00:00Z","v":1054837,"vw":8.07904},{"c":8.25,"h":8.27,"l":8.09,"n":7146,"o":8.1,"t":"2026-05-07T04:00:00Z","v":759519,"vw":8.205393},{"c":8.34,"h":8.435,"l":8.24,"n":11632,"o":8.25,"t":"2026-05-08T04:00:00Z","v":2094739,"vw":8.345285},{"c":8.45,"h":8.555,"l":8.35,"n":13945,"o":8.36,"t":"2026-05-11T04:00:00Z","v":2245113,"vw":8.451083},{"c":8.46,"h":8.59,"l":8.25,"n":9704,"o":8.5,"t":"2026-05-12T04:00:00Z","v":1754055,"vw":8.380577},{"c":8.32,"h":8.69,"l":8.11,"n":16036,"o":8.51,"t":"2026-05-13T04:00:00Z","v":3257278,"vw":8.2976},{"c":8.27,"h":8.4284,"l":8.205,"n":8547,"o":8.32,"t":"2026-05-14T04:00:00Z","v":1208300,"vw":8.296434},{"c":8.24,"h":8.3481,"l":8.14,"n":9412,"o":8.28,"t":"2026-05-15T04:00:00Z","v":1391173,"vw":8.242215},{"c":7.9,"h":8.41,"l":7.9,"n":11024,"o":8.24,"t":"2026-05-18T04:00:00Z","v":2114347,"vw":8.102768},{"c":8.04,"h":8.365,"l":7.83,"n":10867,"o":8.02,"t":"2026-05-19T04:00:00Z","v":1474440,"vw":8.121871},{"c":8.15,"h":8.269,"l":8.04,"n":6930,"o":8.04,"t":"2026-05-20T04:00:00Z","v":753433,"vw":8.149509},{"c":8.6,"h":8.8322,"l":7.8,"n":17532,"o":8.23,"t":"2026-05-21T04:00:00Z","v":3619362,"vw":8.306754},{"c":8.39,"h":8.7002,"l":8.3,"n":10926,"o":8.56,"t":"2026-05-22T04:00:00Z","v":1472545,"vw":8.461957},{"c":8.18,"h":8.48,"l":7.77,"n":17412,"o":8.42,"t":"2026-05-26T04:00:00Z","v":2901470,"vw":8.033986},{"c":8.28,"h":8.37,"l":8.01,"n":7846,"o":8.09,"t":"2026-05-27T04:00:00Z","v":864703,"vw":8.229257},{"c":8.53,"h":8.63,"l":8.24,"n":10647,"o":8.4,"t":"2026-05-28T04:00:00Z","v":1100961,"vw":8.501387},{"c":8.55,"h":8.605,"l":8.36,"n":9508,"o":8.53,"t":"2026-05-29T04:00:00Z","v":637363,"vw":8.50957},{"c":8.56,"h":8.67,"l":8.435,"n":8440,"o":8.57,"t":"2026-06-01T04:00:00Z","v":993477,"vw":8.588069},{"c":8.58,"h":8.65,"l":8.475,"n":11392,"o":8.55,"t":"2026-06-02T04:00:00Z","v":1094098,"vw":8.588202},{"c":8.55,"h":8.64,"l":8.532,"n":11267,"o":8.64,"t":"2026-06-03T04:00:00Z","v":868032,"vw":8.582296},{"c":8.51,"h":8.645,"l":8.46,"n":13802,"o":8.54,"t":"2026-06-04T04:00:00Z","v":890244,"vw":8.552097},{"c":8.16,"h":8.5857,"l":8.1,"n":15896,"o":8.54,"t":"2026-06-05T04:00:00Z","v":1559530,"vw":8.182466},{"c":8.59,"h":8.67,"l":8.15,"n":11483,"o":8.21,"t":"2026-06-08T04:00:00Z","v":1136289,"vw":8.50002},{"c":8.29,"h":8.6692,"l":8.24,"n":12701,"o":8.55,"t":"2026-06-09T04:00:00Z","v":952400,"vw":8.446949},{"c":8.61,"h":8.64,"l":8.3,"n":10935,"o":8.3,"t":"2026-06-10T04:00:00Z","v":799987,"vw":8.553469},{"c":8.63,"h":8.75,"l":8.51,"n":17318,"o":8.61,"t":"2026-06-11T04:00:00Z","v":1310536,"vw":8.644541},{"c":8.1,"h":8.75,"l":8.1,"n":18917,"o":8.63,"t":"2026-06-12T04:00:00Z","v":2394852,"vw":8.248049},{"c":8.41,"h":8.45,"l":8.1,"n":13561,"o":8.1,"t":"2026-06-15T04:00:00Z","v":1086469,"vw":8.320789},{"c":8.19,"h":8.39,"l":8.11,"n":9685,"o":8.39,"t":"2026-06-16T04:00:00Z","v":728379,"vw":8.201911},{"c":8.2,"h":8.24,"l":8.11,"n":9009,"o":8.19,"t":"2026-06-17T04:00:00Z","v":628466,"vw":8.180055},{"c":8.23,"h":8.28,"l":8.11,"n":10338,"o":8.2,"t":"2026-06-18T04:00:00Z","v":2011176,"vw":8.217675},{"c":8.18,"h":8.317,"l":8.1,"n":10181,"o":8.3,"t":"2026-06-22T04:00:00Z","v":1135467,"vw":8.166954},{"c":8.6,"h":8.6,"l":8.18,"n":10795,"o":8.27,"t":"2026-06-23T04:00:00Z","v":860379,"vw":8.458896},{"c":8.34,"h":8.78,"l":8.24,"n":13491,"o":8.52,"t":"2026-06-24T04:00:00Z","v":1057186,"vw":8.4852},{"c":8.65,"h":8.67,"l":8.25,"n":12681,"o":8.36,"t":"2026-06-25T04:00:00Z","v":901443,"vw":8.514991},{"c":8.79,"h":8.885,"l":8.41,"n":17885,"o":8.65,"t":"2026-06-26T04:00:00Z","v":10915587,"vw":8.768189},{"c":8.95,"h":9.06,"l":8.37,"n":14693,"o":8.75,"t":"2026-06-29T04:00:00Z","v":1410156,"vw":8.654748},{"c":9.09,"h":9.14,"l":8.84,"n":12913,"o":8.88,"t":"2026-06-30T04:00:00Z","v":1657772,"vw":9.044288},{"c":9.15,"h":9.31,"l":8.99,"n":15515,"o":9.09,"t":"2026-07-01T04:00:00Z","v":1517764,"vw":9.143807},{"c":8.94,"h":9.16,"l":8.86,"n":10786,"o":9.04,"t":"2026-07-02T04:00:00Z","v":1023863,"vw":8.979639},{"c":8.96,"h":9.06,"l":8.85,"n":8599,"o":8.94,"t":"2026-07-06T04:00:00Z","v":833684,"vw":8.939412},{"c":8.72,"h":8.97,"l":8.635,"n":11878,"o":8.93,"t":"2026-07-07T04:00:00Z","v":1172908,"vw":8.769256},{"c":8.63,"h":8.9299,"l":8.4512,"n":10897,"o":8.7,"t":"2026-07-08T04:00:00Z","v":1213101,"vw":8.600892},{"c":8.81,"h":8.99,"l":8.6,"n":10401,"o":8.63,"t":"2026-07-09T04:00:00Z","v":804048,"vw":8.822526},{"c":8.6,"h":8.91,"l":8.58,"n":9269,"o":8.91,"t":"2026-07-10T04:00:00Z","v":695137,"vw":8.684241},{"c":8.54,"h":8.67,"l":8.27,"n":13776,"o":8.58,"t":"2026-07-13T04:00:00Z","v":2642534,"vw":8.399861},{"c":8.61,"h":8.73,"l":8.47,"n":6968,"o":8.62,"t":"2026-07-14T04:00:00Z","v":643170,"vw":8.637769},{"c":8.63,"h":8.705,"l":8.525,"n":6489,"o":8.7,"t":"2026-07-15T04:00:00Z","v":626376,"vw":8.58124},{"c":8.53,"h":8.69,"l":8.42,"n":10631,"o":8.59,"t":"2026-07-16T04:00:00Z","v":1216481,"vw":8.521224},{"c":8.51,"h":8.565,"l":8.41,"n":6675,"o":8.51,"t":"2026-07-17T04:00:00Z","v":530054,"vw":8.494389},{"c":8.47,"h":8.57,"l":8.43,"n":5645,"o":8.45,"t":"2026-07-20T04:00:00Z","v":360979,"vw":8.483745},{"c":8.62,"h":8.65,"l":8.48,"n":5665,"o":8.52,"t":"2026-07-21T04:00:00Z","v":442868,"vw":8.60238},{"c":8.6,"h":8.66,"l":8.5612,"n":4888,"o":8.59,"t":"2026-07-22T04:00:00Z","v":394675,"vw":8.597633},{"c":8.51,"h":8.63,"l":8.4809,"n":7205,"o":8.59,"t":"2026-07-23T04:00:00Z","v":463629,"vw":8.548802},{"c":8.43,"h":8.52,"l":8.35,"n":7653,"o":8.49,"t":"2026-07-24T04:00:00Z","v":792868,"vw":8.408733},{"c":8.44,"h":8.53,"l":8.3626,"n":4913,"o":8.43,"t":"2026-07-27T04:00:00Z","v":400426,"vw":8.447758},{"c":8.43,"h":8.48,"l":8.31,"n":7577,"o":8.44,"t":"2026-07-28T04:00:00Z","v":887387,"vw":8.384685},{"c":8.33,"h":8.47,"l":8.3,"n":7130,"o":8.44,"t":"2026-07-29T04:00:00Z","v":784532,"vw":8.364204},{"c":8.77,"h":8.79,"l":8.4,"n":6800,"o":8.44,"t":"2026-07-30T04:00:00Z","v":548447,"vw":8.620334},{"c":8.62,"h":9.015,"l":8.56,"n":8117,"o":8.77,"t":"2026-07-31T04:00:00Z","v":623167,"vw":8.745395},{"c":8.78,"h":8.805,"l":8.61,"n":6957,"o":8.62,"t":"2026-08-03T04:00:00Z","v":570732,"vw":8.714672},{"c":9.1,"h":9.31,"l":8.8,"n":12200,"o":8.84,"t":"2026-08-04T04:00:00Z","v":1159871,"vw":9.090275},{"c":9.13,"h":9.285,"l":9.085,"n":7930,"o":9.1,"t":"2026-08-05T04:00:00Z","v":545974,"vw":9.201067},{"c":9.17,"h":9.285,"l":9.15,"n":7763,"o":9.18,"t":"2026-08-06T04:00:00Z","v":459390,"vw":9.215374},{"c":9.09,"h":9.24,"l":9.06,"n":6298,"o":9.23,"t":"2026-08-07T04:00:00Z","v":341679,"vw":9.133011},{"c":9.2,"h":9.275,"l":9.04,"n":5821,"o":9.09,"t":"2026-08-10T04:00:00Z","v":443348,"vw":9.17814},{"c":9.34,"h":9.4,"l":9.205,"n":8380,"o":9.26,"t":"2026-08-11T04:00:00Z","v":506676,"vw":9.295888},{"c":8.91,"h":9.399,"l":8.9,"n":7762,"o":9.36,"t":"2026-08-12T04:00:00Z","v":664622,"vw":9.167209},{"c":8.89,"h":9.045,"l":8.73,"n":7686,"o":8.9,"t":"2026-08-13T04:00:00Z","v":614575,"vw":8.868331},{"c":9.07,"h":9.1,"l":8.93,"n":7353,"o":8.93,"t":"2026-08-14T04:00:00Z","v":387624,"vw":9.029341},{"c":8.95,"h":9.31,"l":8.92,"n":9252,"o":9.17,"t":"2026-08-17T04:00:00Z","v":554266,"vw":9.105383},{"c":8.87,"h":9.02,"l":8.86,"n":6413,"o":8.95,"t":"2026-08-18T04:00:00Z","v":508100,"vw":8.909308},{"c":8.89,"h":8.98,"l":8.825,"n":5897,"o":8.89,"t":"2026-08-19T04:00:00Z","v":607513,"vw":8.911839},{"c":8.55,"h":8.91,"l":8.515,"n":7995,"o":8.82,"t":"2026-08-20T04:00:00Z","v":786340,"vw":8.684169},{"c":8.61,"h":8.78,"l":8.6,"n":4921,"o":8.73,"t":"2026-08-21T04:00:00Z","v":409845,"vw":8.683328},{"c":9.03,"h":9.06,"l":8.565,"n":5935,"o":8.64,"t":"2026-08-24T04:00:00Z","v":635369,"vw":8.855622},{"c":9.21,"h":9.39,"l":8.8501,"n":7472,"o":9.02,"t":"2026-08-25T04:00:00Z","v":560032,"vw":9.066237},{"c":9.14,"h":9.255,"l":9.09,"n":4965,"o":9.13,"t":"2026-08-26T04:00:00Z","v":404657,"vw":9.165622},{"c":9.05,"h":9.165,"l":8.95,"n":5847,"o":9.14,"t":"2026-08-27T04:00:00Z","v":489322,"vw":9.044082},{"c":8.93,"h":9.07,"l":8.905,"n":3863,"o":8.99,"t":"2026-08-28T04:00:00Z","v":297711,"vw":8.966939},{"c":8.97,"h":9.03,"l":8.91,"n":3786,"o":8.91,"t":"2026-08-31T04:00:00Z","v":263886,"vw":8.954332},{"c":8.79,"h":8.945,"l":8.72,"n":7776,"o":8.94,"t":"2026-09-01T04:00:00Z","v":700626,"vw":8.815903},{"c":8.78,"h":8.865,"l":8.74,"n":6682,"o":8.82,"t":"2026-09-02T04:00:00Z","v":513429,"vw":8.793737},{"c":8.67,"h":8.82,"l":8.66,"n":6476,"o":8.82,"t":"2026-09-03T04:00:00Z","v":605074,"vw":8.717009},{"c":8.63,"h":8.785,"l":8.61,"n":6981,"o":8.67,"t":"2026-09-04T04:00:00Z","v":459855,"vw":8.663371},{"c":8.52,"h":8.72,"l":8.49,"n":7614,"o":8.62,"t":"2026-09-08T04:00:00Z","v":713539,"vw":8.584289},{"c":8.5,"h":8.5847,"l":8.421,"n":8307,"o":8.5,"t":"2026-09-09T04:00:00Z","v":1154134,"vw":8.500751},{"c":8.54,"h":8.56,"l":8.44,"n":7334,"o":8.44,"t":"2026-09-10T04:00:00Z","v":420535,"vw":8.516601},{"c":8.55,"h":8.62,"l":8.52,"n":6683,"o":8.59,"t":"2026-09-11T04:00:00Z","v":510556,"vw":8.556583},{"c":8.83,"h":8.905,"l":8.55,"n":7821,"o":8.55,"t":"2026-09-14T04:00:00Z","v":827289,"vw":8.799993},{"c":8.875,"h":8.97,"l":8.755,"n":6848,"o":8.76,"t":"2026-09-15T04:00:00Z","v":475683,"vw":8.818925},{"c":8.78,"h":8.9,"l":8.68,"n":8319,"o":8.9,"t":"2026-09-16T04:00:00Z","v":721016,"vw":8.751501},{"c":8.74,"h":8.87,"l":8.705,"n":5648,"o":8.85,"t":"2026-09-17T04:00:00Z","v":333501,"vw":8.752838},{"c":8.69,"h":8.8,"l":8.66,"n":6170,"o":8.7,"t":"2026-09-18T04:00:00Z","v":750054,"vw":8.704965},{"c":8.71,"h":8.8,"l":8.67,"n":5755,"o":8.78,"t":"2026-09-21T04:00:00Z","v":392854,"vw":8.725875},{"c":8.87,"h":8.93,"l":8.71,"n":8832,"o":8.71,"t":"2026-09-22T04:00:00Z","v":670882,"vw":8.816689},{"c":8.71,"h":8.89,"l":8.705,"n":6796,"o":8.87,"t":"2026-09-23T04:00:00Z","v":390311,"vw":8.755162},{"c":8.75,"h":8.77,"l":8.65,"n":7127,"o":8.73,"t":"2026-09-24T04:00:00Z","v":411215,"vw":8.729073},{"c":8.71,"h":8.81,"l":8.71,"n":4490,"o":8.75,"t":"2026-09-25T04:00:00Z","v":352367,"vw":8.732871},{"c":8.76,"h":8.78,"l":8.62,"n":6788,"o":8.7,"t":"2026-09-28T04:00:00Z","v":935074,"vw":8.71519},{"c":8.65,"h":8.761,"l":8.63,"n":6853,"o":8.75,"t":"2026-09-29T04:00:00Z","v":377653,"vw":8.668192},{"c":8.63,"h":8.69,"l":8.61,"n":4553,"o":8.67,"t":"2026-09-30T04:00:00Z","v":703948,"vw":8.632114},{"c":8.49,"h":8.63,"l":8.4,"n":7500,"o":8.63,"t":"2026-10-01T04:00:00Z","v":896219,"vw":8.486359},{"c":8.59,"h":8.67,"l":8.51,"n":5776,"o":8.58,"t":"2026-10-02T04:00:00Z","v":434469,"vw":8.601352},{"c":8.71,"h":8.72,"l":8.55,"n":5644,"o":8.59,"t":"2026-10-05T04:00:00Z","v":399109,"vw":8.63926},{"c":8.76,"h":8.815,"l":8.64,"n":6303,"o":8.69,"t":"2026-10-06T04:00:00Z","v":412098,"vw":8.743758},{"c":8.74,"h":8.9,"l":8.69,"n":6246,"o":8.74,"t":"2026-10-07T04:00:00Z","v":386734,"vw":8.735954},{"c":8.82,"h":8.83,"l":8.7,"n":5636,"o":8.74,"t":"2026-10-08T04:00:00Z","v":412640,"vw":8.77119},{"c":8.74,"h":8.975,"l":8.48,"n":6642,"o":8.87,"t":"2026-10-09T04:00:00Z","v":659305,"vw":8.729917},{"c":8.63,"h":8.795,"l":8.525,"n":9069,"o":8.66,"t":"2026-10-12T04:00:00Z","v":935007,"vw":8.639552},{"c":8.57,"h":8.68,"l":8.52,"n":7494,"o":8.6,"t":"2026-10-13T04:00:00Z","v":581965,"vw":8.596669},{"c":8.42,"h":8.59,"l":8.26,"n":9204,"o":8.52,"t":"2026-10-14T04:00:00Z","v":1630967,"vw":8.416474},{"c":8.48,"h":8.62,"l":8.28,"n":9071,"o":8.45,"t":"2026-10-15T04:00:00Z","v":1167254,"vw":8.446734},{"c":8.1,"h":8.565,"l":8.08,"n":8126,"o":8.51,"t":"2026-10-16T04:00:00Z","v":991566,"vw":8.270183},{"c":8.28,"h":8.3,"l":8.06,"n":7212,"o":8.14,"t":"2026-10-19T04:00:00Z","v":745200,"vw":8.197283},{"c":8.5,"h":8.52,"l":8.24,"n":8363,"o":8.27,"t":"2026-10-20T04:00:00Z","v":465575,"vw":8.413928},{"c":8.5,"h":8.58,"l":8.38,"n":7978,"o":8.56,"t":"2026-10-21T04:00:00Z","v":743356,"vw":8.482067},{"c":8.75,"h":8.94,"l":8.485,"n":8623,"o":8.51,"t":"2026-10-22T04:00:00Z","v":940435,"vw":8.755067},{"c":8.625,"h":8.77,"l":8.6,"n":3598,"o":8.64,"t":"2026-10-23T04:00:00Z","v":209462,"vw":8.69541}],"volatilityBars":[{"c":8.6086,"h":8.6086,"l":8.6086,"n":1,"o":8.6086,"t":"2026-09-22T08:00:00Z","v":264,"vw":8.6086},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-09-22T12:45:00Z","v":1000,"vw":8.71},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-09-22T13:00:00Z","v":101,"vw":8.71},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-09-22T13:15:00Z","v":233,"vw":8.73},{"c":8.79,"h":8.79,"l":8.71,"n":190,"o":8.73,"t":"2026-09-22T13:30:00Z","v":15252,"vw":8.748577},{"c":8.79,"h":8.8182,"l":8.77,"n":191,"o":8.79,"t":"2026-09-22T13:45:00Z","v":17129,"vw":8.792173},{"c":8.83,"h":8.85,"l":8.79,"n":198,"o":8.79,"t":"2026-09-22T14:00:00Z","v":23963,"vw":8.823243},{"c":8.805,"h":8.83,"l":8.79,"n":187,"o":8.83,"t":"2026-09-22T14:15:00Z","v":9986,"vw":8.801852},{"c":8.78,"h":8.8,"l":8.765,"n":335,"o":8.8,"t":"2026-09-22T14:30:00Z","v":14707,"vw":8.788308},{"c":8.805,"h":8.815,"l":8.785,"n":122,"o":8.785,"t":"2026-09-22T14:45:00Z","v":4919,"vw":8.797652},{"c":8.79,"h":8.81,"l":8.79,"n":161,"o":8.805,"t":"2026-09-22T15:00:00Z","v":7020,"vw":8.795916},{"c":8.79,"h":8.835,"l":8.79,"n":372,"o":8.79,"t":"2026-09-22T15:15:00Z","v":24451,"vw":8.812599},{"c":8.77,"h":8.8,"l":8.75,"n":808,"o":8.79,"t":"2026-09-22T15:30:00Z","v":140475,"vw":8.783184},{"c":8.785,"h":8.79,"l":8.76,"n":323,"o":8.77,"t":"2026-09-22T15:45:00Z","v":17758,"vw":8.773959},{"c":8.77,"h":8.795,"l":8.77,"n":280,"o":8.785,"t":"2026-09-22T16:00:00Z","v":17543,"vw":8.783136},{"c":8.765,"h":8.785,"l":8.765,"n":231,"o":8.78,"t":"2026-09-22T16:15:00Z","v":13865,"vw":8.775646},{"c":8.77,"h":8.78,"l":8.76,"n":336,"o":8.76,"t":"2026-09-22T16:30:00Z","v":18732,"vw":8.768639},{"c":8.78,"h":8.795,"l":8.77,"n":390,"o":8.775,"t":"2026-09-22T16:45:00Z","v":22134,"vw":8.783292},{"c":8.77,"h":8.79,"l":8.77,"n":272,"o":8.78,"t":"2026-09-22T17:00:00Z","v":15386,"vw":8.775558},{"c":8.8,"h":8.8,"l":8.76,"n":355,"o":8.77,"t":"2026-09-22T17:15:00Z","v":20945,"vw":8.774108},{"c":8.805,"h":8.805,"l":8.8,"n":89,"o":8.8,"t":"2026-09-22T17:30:00Z","v":2478,"vw":8.800759},{"c":8.835,"h":8.84,"l":8.805,"n":297,"o":8.805,"t":"2026-09-22T17:45:00Z","v":11639,"vw":8.818435},{"c":8.83,"h":8.841,"l":8.83,"n":214,"o":8.84,"t":"2026-09-22T18:00:00Z","v":9884,"vw":8.838333},{"c":8.83,"h":8.855,"l":8.83,"n":219,"o":8.835,"t":"2026-09-22T18:15:00Z","v":8467,"vw":8.844857},{"c":8.825,"h":8.83,"l":8.82,"n":93,"o":8.83,"t":"2026-09-22T18:30:00Z","v":3294,"vw":8.826164},{"c":8.845,"h":8.85,"l":8.825,"n":208,"o":8.825,"t":"2026-09-22T18:45:00Z","v":8685,"vw":8.835261},{"c":8.845,"h":8.845,"l":8.825,"n":268,"o":8.845,"t":"2026-09-22T19:00:00Z","v":15144,"vw":8.837013},{"c":8.845,"h":8.855,"l":8.84,"n":237,"o":8.845,"t":"2026-09-22T19:15:00Z","v":10621,"vw":8.847283},{"c":8.86,"h":8.86,"l":8.84,"n":206,"o":8.845,"t":"2026-09-22T19:30:00Z","v":11147,"vw":8.855176},{"c":8.93,"h":8.93,"l":8.82,"n":1211,"o":8.86,"t":"2026-09-22T19:45:00Z","v":144245,"vw":8.869027},{"c":8.89,"h":8.899,"l":8.87,"n":14,"o":8.87,"t":"2026-09-22T20:00:00Z","v":47592,"vw":8.870233},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-22T20:30:00Z","v":100,"vw":8.74},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-23T12:15:00Z","v":100,"vw":9},{"c":8.89,"h":8.89,"l":8.83,"n":234,"o":8.87,"t":"2026-09-23T13:30:00Z","v":12038,"vw":8.868181},{"c":8.86,"h":8.89,"l":8.855,"n":132,"o":8.89,"t":"2026-09-23T13:45:00Z","v":8329,"vw":8.881625},{"c":8.89,"h":8.89,"l":8.865,"n":239,"o":8.87,"t":"2026-09-23T14:00:00Z","v":10052,"vw":8.873138},{"c":8.875,"h":8.89,"l":8.8602,"n":161,"o":8.89,"t":"2026-09-23T14:15:00Z","v":5585,"vw":8.877685},{"c":8.81,"h":8.89,"l":8.81,"n":239,"o":8.88,"t":"2026-09-23T14:30:00Z","v":13151,"vw":8.867388},{"c":8.815,"h":8.815,"l":8.79,"n":236,"o":8.81,"t":"2026-09-23T14:45:00Z","v":11648,"vw":8.804553},{"c":8.825,"h":8.835,"l":8.7901,"n":264,"o":8.82,"t":"2026-09-23T15:00:00Z","v":17894,"vw":8.828429},{"c":8.81,"h":8.83,"l":8.81,"n":95,"o":8.82,"t":"2026-09-23T15:15:00Z","v":3408,"vw":8.820233},{"c":8.82,"h":8.82,"l":8.805,"n":161,"o":8.81,"t":"2026-09-23T15:30:00Z","v":4924,"vw":8.810496},{"c":8.825,"h":8.84,"l":8.815,"n":180,"o":8.825,"t":"2026-09-23T15:45:00Z","v":7862,"vw":8.826374},{"c":8.815,"h":8.82,"l":8.805,"n":96,"o":8.82,"t":"2026-09-23T16:00:00Z","v":4659,"vw":8.811796},{"c":8.805,"h":8.81,"l":8.805,"n":126,"o":8.81,"t":"2026-09-23T16:15:00Z","v":3948,"vw":8.80645},{"c":8.81,"h":8.815,"l":8.805,"n":137,"o":8.81,"t":"2026-09-23T16:30:00Z","v":6022,"vw":8.810436},{"c":8.77,"h":8.805,"l":8.77,"n":198,"o":8.8,"t":"2026-09-23T16:45:00Z","v":6841,"vw":8.788107},{"c":8.765,"h":8.78,"l":8.76,"n":229,"o":8.78,"t":"2026-09-23T17:00:00Z","v":9620,"vw":8.769074},{"c":8.75,"h":8.765,"l":8.74,"n":188,"o":8.765,"t":"2026-09-23T17:15:00Z","v":15637,"vw":8.754515},{"c":8.755,"h":8.76,"l":8.74,"n":211,"o":8.75,"t":"2026-09-23T17:30:00Z","v":20466,"vw":8.749056},{"c":8.73,"h":8.755,"l":8.73,"n":91,"o":8.755,"t":"2026-09-23T17:45:00Z","v":5616,"vw":8.742177},{"c":8.73,"h":8.735,"l":8.715,"n":106,"o":8.735,"t":"2026-09-23T18:00:00Z","v":5592,"vw":8.724123},{"c":8.725,"h":8.735,"l":8.72,"n":134,"o":8.73,"t":"2026-09-23T18:15:00Z","v":4858,"vw":8.729018},{"c":8.735,"h":8.735,"l":8.715,"n":109,"o":8.725,"t":"2026-09-23T18:30:00Z","v":7731,"vw":8.724095},{"c":8.735,"h":8.74,"l":8.725,"n":180,"o":8.735,"t":"2026-09-23T18:45:00Z","v":6373,"vw":8.731117},{"c":8.72,"h":8.73,"l":8.71,"n":266,"o":8.73,"t":"2026-09-23T19:00:00Z","v":21323,"vw":8.717065},{"c":8.725,"h":8.725,"l":8.705,"n":236,"o":8.715,"t":"2026-09-23T19:15:00Z","v":14965,"vw":8.714377},{"c":8.715,"h":8.725,"l":8.71,"n":454,"o":8.725,"t":"2026-09-23T19:30:00Z","v":37626,"vw":8.719603},{"c":8.72,"h":8.725,"l":8.705,"n":1009,"o":8.715,"t":"2026-09-23T19:45:00Z","v":56503,"vw":8.712906},{"c":8.71,"h":8.71,"l":8.71,"n":9,"o":8.71,"t":"2026-09-23T20:00:00Z","v":53788,"vw":8.71},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-24T11:45:00Z","v":100,"vw":8.7},{"c":8.71,"h":8.74,"l":8.69,"n":190,"o":8.73,"t":"2026-09-24T13:30:00Z","v":12724,"vw":8.715045},{"c":8.76,"h":8.76,"l":8.72,"n":174,"o":8.72,"t":"2026-09-24T13:45:00Z","v":12408,"vw":8.743038},{"c":8.74,"h":8.765,"l":8.725,"n":146,"o":8.765,"t":"2026-09-24T14:00:00Z","v":20872,"vw":8.756578},{"c":8.7,"h":8.75,"l":8.7,"n":165,"o":8.74,"t":"2026-09-24T14:15:00Z","v":6145,"vw":8.72799},{"c":8.67,"h":8.7,"l":8.67,"n":147,"o":8.69,"t":"2026-09-24T14:30:00Z","v":6154,"vw":8.682015},{"c":8.66,"h":8.67,"l":8.65,"n":234,"o":8.66,"t":"2026-09-24T14:45:00Z","v":9556,"vw":8.660889},{"c":8.675,"h":8.695,"l":8.66,"n":277,"o":8.66,"t":"2026-09-24T15:00:00Z","v":25989,"vw":8.675869},{"c":8.68,"h":8.685,"l":8.67,"n":158,"o":8.675,"t":"2026-09-24T15:15:00Z","v":7202,"vw":8.678873},{"c":8.725,"h":8.73,"l":8.69,"n":247,"o":8.69,"t":"2026-09-24T15:30:00Z","v":30198,"vw":8.708858},{"c":8.725,"h":8.73,"l":8.725,"n":152,"o":8.725,"t":"2026-09-24T15:45:00Z","v":6585,"vw":8.726752},{"c":8.725,"h":8.725,"l":8.715,"n":152,"o":8.72,"t":"2026-09-24T16:00:00Z","v":6038,"vw":8.720614},{"c":8.745,"h":8.77,"l":8.725,"n":270,"o":8.73,"t":"2026-09-24T16:15:00Z","v":25143,"vw":8.745726},{"c":8.745,"h":8.75,"l":8.74,"n":135,"o":8.745,"t":"2026-09-24T16:30:00Z","v":3992,"vw":8.742303},{"c":8.735,"h":8.75,"l":8.735,"n":116,"o":8.75,"t":"2026-09-24T16:45:00Z","v":4980,"vw":8.73946},{"c":8.735,"h":8.74,"l":8.73,"n":123,"o":8.735,"t":"2026-09-24T17:00:00Z","v":5970,"vw":8.738296},{"c":8.725,"h":8.74,"l":8.71,"n":201,"o":8.735,"t":"2026-09-24T17:15:00Z","v":11315,"vw":8.720803},{"c":8.72,"h":8.73,"l":8.715,"n":133,"o":8.725,"t":"2026-09-24T17:30:00Z","v":6023,"vw":8.721297},{"c":8.72,"h":8.72,"l":8.71,"n":127,"o":8.71,"t":"2026-09-24T17:45:00Z","v":5380,"vw":8.710453},{"c":8.72,"h":8.72,"l":8.705,"n":206,"o":8.71,"t":"2026-09-24T18:00:00Z","v":7886,"vw":8.712109},{"c":8.73,"h":8.73,"l":8.71,"n":122,"o":8.72,"t":"2026-09-24T18:15:00Z","v":3024,"vw":8.722279},{"c":8.73,"h":8.74,"l":8.73,"n":147,"o":8.73,"t":"2026-09-24T18:30:00Z","v":5609,"vw":8.73325},{"c":8.735,"h":8.74,"l":8.72,"n":330,"o":8.735,"t":"2026-09-24T18:45:00Z","v":22079,"vw":8.731377},{"c":8.74,"h":8.745,"l":8.725,"n":221,"o":8.735,"t":"2026-09-24T19:00:00Z","v":11058,"vw":8.735426},{"c":8.74,"h":8.74,"l":8.735,"n":203,"o":8.735,"t":"2026-09-24T19:15:00Z","v":6200,"vw":8.738015},{"c":8.725,"h":8.745,"l":8.725,"n":322,"o":8.735,"t":"2026-09-24T19:30:00Z","v":20880,"vw":8.736643},{"c":8.76,"h":8.76,"l":8.725,"n":836,"o":8.725,"t":"2026-09-24T19:45:00Z","v":60728,"vw":8.743977},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-09-24T20:00:00Z","v":48140,"vw":8.75},{"c":8.78,"h":8.81,"l":8.75,"n":123,"o":8.75,"t":"2026-09-25T13:30:00Z","v":8835,"vw":8.779947},{"c":8.775,"h":8.78,"l":8.775,"n":67,"o":8.78,"t":"2026-09-25T13:45:00Z","v":6358,"vw":8.775187},{"c":8.73,"h":8.77,"l":8.73,"n":265,"o":8.77,"t":"2026-09-25T14:00:00Z","v":33967,"vw":8.742771},{"c":8.76,"h":8.77,"l":8.725,"n":130,"o":8.725,"t":"2026-09-25T14:15:00Z","v":18653,"vw":8.748725},{"c":8.735,"h":8.75,"l":8.735,"n":67,"o":8.75,"t":"2026-09-25T14:30:00Z","v":4484,"vw":8.742898},{"c":8.74,"h":8.745,"l":8.735,"n":104,"o":8.735,"t":"2026-09-25T14:45:00Z","v":6977,"vw":8.738353},{"c":8.73,"h":8.745,"l":8.725,"n":130,"o":8.735,"t":"2026-09-25T15:00:00Z","v":8995,"vw":8.735896},{"c":8.735,"h":8.74,"l":8.735,"n":25,"o":8.735,"t":"2026-09-25T15:15:00Z","v":981,"vw":8.735714},{"c":8.735,"h":8.74,"l":8.73,"n":55,"o":8.74,"t":"2026-09-25T15:30:00Z","v":3169,"vw":8.733692},{"c":8.735,"h":8.74,"l":8.71,"n":237,"o":8.74,"t":"2026-09-25T15:45:00Z","v":14645,"vw":8.729837},{"c":8.745,"h":8.76,"l":8.74,"n":70,"o":8.74,"t":"2026-09-25T16:00:00Z","v":4115,"vw":8.749971},{"c":8.73,"h":8.745,"l":8.725,"n":164,"o":8.745,"t":"2026-09-25T16:15:00Z","v":18742,"vw":8.733224},{"c":8.775,"h":8.775,"l":8.735,"n":185,"o":8.735,"t":"2026-09-25T16:30:00Z","v":20227,"vw":8.747958},{"c":8.75,"h":8.775,"l":8.75,"n":86,"o":8.775,"t":"2026-09-25T16:45:00Z","v":5834,"vw":8.762285},{"c":8.745,"h":8.75,"l":8.745,"n":62,"o":8.745,"t":"2026-09-25T17:00:00Z","v":3764,"vw":8.745167},{"c":8.745,"h":8.75,"l":8.745,"n":32,"o":8.745,"t":"2026-09-25T17:15:00Z","v":1573,"vw":8.745466},{"c":8.725,"h":8.74,"l":8.72,"n":121,"o":8.74,"t":"2026-09-25T17:30:00Z","v":7409,"vw":8.728469},{"c":8.73,"h":8.73,"l":8.725,"n":33,"o":8.725,"t":"2026-09-25T17:45:00Z","v":1215,"vw":8.727222},{"c":8.725,"h":8.73,"l":8.725,"n":33,"o":8.725,"t":"2026-09-25T18:00:00Z","v":1814,"vw":8.725833},{"c":8.72,"h":8.73,"l":8.72,"n":197,"o":8.725,"t":"2026-09-25T18:15:00Z","v":20363,"vw":8.72102},{"c":8.725,"h":8.74,"l":8.725,"n":175,"o":8.725,"t":"2026-09-25T18:30:00Z","v":8648,"vw":8.732115},{"c":8.74,"h":8.74,"l":8.72,"n":113,"o":8.72,"t":"2026-09-25T18:45:00Z","v":5937,"vw":8.729203},{"c":8.735,"h":8.74,"l":8.73,"n":105,"o":8.74,"t":"2026-09-25T19:00:00Z","v":5471,"vw":8.735051},{"c":8.73,"h":8.74,"l":8.73,"n":103,"o":8.735,"t":"2026-09-25T19:15:00Z","v":7054,"vw":8.736721},{"c":8.7399,"h":8.745,"l":8.715,"n":354,"o":8.735,"t":"2026-09-25T19:30:00Z","v":23246,"vw":8.728791},{"c":8.73,"h":8.74,"l":8.71,"n":716,"o":8.735,"t":"2026-09-25T19:45:00Z","v":48285,"vw":8.724672},{"c":8.71,"h":8.71,"l":8.71,"n":7,"o":8.71,"t":"2026-09-25T20:00:00Z","v":48334,"vw":8.71},{"c":8.7,"h":8.71,"l":8.7,"n":4,"o":8.71,"t":"2026-09-28T08:15:00Z","v":600,"vw":8.708333},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-09-28T09:00:00Z","v":600,"vw":8.7},{"c":8.715,"h":8.73,"l":8.7,"n":248,"o":8.7,"t":"2026-09-28T13:30:00Z","v":19882,"vw":8.712884},{"c":8.69,"h":8.719,"l":8.675,"n":325,"o":8.715,"t":"2026-09-28T13:45:00Z","v":13454,"vw":8.696501},{"c":8.71,"h":8.73,"l":8.68,"n":232,"o":8.69,"t":"2026-09-28T14:00:00Z","v":29510,"vw":8.698136},{"c":8.685,"h":8.7181,"l":8.68,"n":299,"o":8.715,"t":"2026-09-28T14:15:00Z","v":17796,"vw":8.696831},{"c":8.645,"h":8.685,"l":8.63,"n":541,"o":8.685,"t":"2026-09-28T14:30:00Z","v":53049,"vw":8.657026},{"c":8.65,"h":8.65,"l":8.62,"n":196,"o":8.645,"t":"2026-09-28T14:45:00Z","v":6313,"vw":8.636981},{"c":8.675,"h":8.675,"l":8.655,"n":87,"o":8.655,"t":"2026-09-28T15:00:00Z","v":12733,"vw":8.662146},{"c":8.675,"h":8.69,"l":8.67,"n":152,"o":8.675,"t":"2026-09-28T15:15:00Z","v":10595,"vw":8.682733},{"c":8.67,"h":8.685,"l":8.67,"n":71,"o":8.675,"t":"2026-09-28T15:30:00Z","v":2868,"vw":8.676466},{"c":8.685,"h":8.695,"l":8.655,"n":233,"o":8.67,"t":"2026-09-28T15:45:00Z","v":34860,"vw":8.672456},{"c":8.685,"h":8.72,"l":8.68,"n":207,"o":8.7,"t":"2026-09-28T16:00:00Z","v":44174,"vw":8.699379},{"c":8.72,"h":8.72,"l":8.685,"n":308,"o":8.685,"t":"2026-09-28T16:15:00Z","v":37236,"vw":8.696246},{"c":8.725,"h":8.74,"l":8.71,"n":301,"o":8.71,"t":"2026-09-28T16:30:00Z","v":282167,"vw":8.720698},{"c":8.735,"h":8.735,"l":8.715,"n":242,"o":8.725,"t":"2026-09-28T16:45:00Z","v":152290,"vw":8.721174},{"c":8.755,"h":8.765,"l":8.735,"n":307,"o":8.735,"t":"2026-09-28T17:00:00Z","v":27863,"vw":8.748119},{"c":8.74,"h":8.75,"l":8.735,"n":127,"o":8.75,"t":"2026-09-28T17:15:00Z","v":5162,"vw":8.741752},{"c":8.745,"h":8.75,"l":8.74,"n":30,"o":8.74,"t":"2026-09-28T17:30:00Z","v":1019,"vw":8.745},{"c":8.73,"h":8.755,"l":8.73,"n":128,"o":8.745,"t":"2026-09-28T17:45:00Z","v":6855,"vw":8.747664},{"c":8.715,"h":8.745,"l":8.715,"n":166,"o":8.73,"t":"2026-09-28T18:00:00Z","v":11949,"vw":8.737229},{"c":8.725,"h":8.725,"l":8.715,"n":59,"o":8.715,"t":"2026-09-28T18:15:00Z","v":2100,"vw":8.719109},{"c":8.735,"h":8.735,"l":8.725,"n":90,"o":8.725,"t":"2026-09-28T18:30:00Z","v":3972,"vw":8.727978},{"c":8.725,"h":8.74,"l":8.715,"n":168,"o":8.735,"t":"2026-09-28T18:45:00Z","v":9044,"vw":8.726687},{"c":8.715,"h":8.725,"l":8.715,"n":103,"o":8.725,"t":"2026-09-28T19:00:00Z","v":3572,"vw":8.720099},{"c":8.715,"h":8.725,"l":8.715,"n":185,"o":8.715,"t":"2026-09-28T19:15:00Z","v":11067,"vw":8.719161},{"c":8.71,"h":8.73,"l":8.71,"n":215,"o":8.72,"t":"2026-09-28T19:30:00Z","v":7680,"vw":8.719692},{"c":8.78,"h":8.78,"l":8.71,"n":870,"o":8.71,"t":"2026-09-28T19:45:00Z","v":65025,"vw":8.749333},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-09-28T20:00:00Z","v":38491,"vw":8.76},{"c":8.76,"h":8.76,"l":8.71,"n":161,"o":8.75,"t":"2026-09-29T13:30:00Z","v":6719,"vw":8.747842},{"c":8.715,"h":8.761,"l":8.715,"n":166,"o":8.76,"t":"2026-09-29T13:45:00Z","v":26941,"vw":8.731577},{"c":8.675,"h":8.72,"l":8.67,"n":225,"o":8.715,"t":"2026-09-29T14:00:00Z","v":10736,"vw":8.693658},{"c":8.64,"h":8.69,"l":8.64,"n":240,"o":8.68,"t":"2026-09-29T14:15:00Z","v":17384,"vw":8.660196},{"c":8.65,"h":8.66,"l":8.64,"n":183,"o":8.645,"t":"2026-09-29T14:30:00Z","v":5844,"vw":8.649614},{"c":8.65,"h":8.655,"l":8.645,"n":152,"o":8.65,"t":"2026-09-29T14:45:00Z","v":6696,"vw":8.649792},{"c":8.65,"h":8.65,"l":8.63,"n":215,"o":8.645,"t":"2026-09-29T15:00:00Z","v":9325,"vw":8.639735},{"c":8.655,"h":8.655,"l":8.635,"n":222,"o":8.65,"t":"2026-09-29T15:15:00Z","v":13810,"vw":8.6465},{"c":8.665,"h":8.67,"l":8.655,"n":181,"o":8.655,"t":"2026-09-29T15:30:00Z","v":6656,"vw":8.664032},{"c":8.665,"h":8.67,"l":8.66,"n":120,"o":8.665,"t":"2026-09-29T15:45:00Z","v":3173,"vw":8.665481},{"c":8.665,"h":8.67,"l":8.665,"n":81,"o":8.665,"t":"2026-09-29T16:00:00Z","v":3036,"vw":8.666575},{"c":8.66,"h":8.67,"l":8.66,"n":85,"o":8.665,"t":"2026-09-29T16:15:00Z","v":4083,"vw":8.666015},{"c":8.66,"h":8.66,"l":8.65,"n":212,"o":8.66,"t":"2026-09-29T16:30:00Z","v":17465,"vw":8.654383},{"c":8.675,"h":8.68,"l":8.655,"n":116,"o":8.655,"t":"2026-09-29T16:45:00Z","v":5933,"vw":8.665709},{"c":8.685,"h":8.695,"l":8.675,"n":194,"o":8.675,"t":"2026-09-29T17:00:00Z","v":30775,"vw":8.681359},{"c":8.685,"h":8.69,"l":8.685,"n":98,"o":8.685,"t":"2026-09-29T17:15:00Z","v":10098,"vw":8.685058},{"c":8.685,"h":8.69,"l":8.68,"n":111,"o":8.685,"t":"2026-09-29T17:30:00Z","v":3277,"vw":8.686484},{"c":8.665,"h":8.69,"l":8.665,"n":175,"o":8.685,"t":"2026-09-29T17:45:00Z","v":8827,"vw":8.679067},{"c":8.67,"h":8.68,"l":8.665,"n":241,"o":8.67,"t":"2026-09-29T18:00:00Z","v":10824,"vw":8.673103},{"c":8.675,"h":8.68,"l":8.665,"n":107,"o":8.67,"t":"2026-09-29T18:15:00Z","v":3786,"vw":8.670564},{"c":8.675,"h":8.68,"l":8.675,"n":63,"o":8.675,"t":"2026-09-29T18:30:00Z","v":2059,"vw":8.675864},{"c":8.68,"h":8.68,"l":8.67,"n":103,"o":8.675,"t":"2026-09-29T18:45:00Z","v":2785,"vw":8.676793},{"c":8.67,"h":8.68,"l":8.665,"n":201,"o":8.675,"t":"2026-09-29T19:00:00Z","v":7737,"vw":8.671313},{"c":8.66,"h":8.675,"l":8.66,"n":160,"o":8.67,"t":"2026-09-29T19:15:00Z","v":7993,"vw":8.66479},{"c":8.655,"h":8.67,"l":8.655,"n":212,"o":8.66,"t":"2026-09-29T19:30:00Z","v":7361,"vw":8.659814},{"c":8.66,"h":8.67,"l":8.64,"n":940,"o":8.655,"t":"2026-09-29T19:45:00Z","v":88831,"vw":8.651067},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-09-29T20:00:00Z","v":32952,"vw":8.65},{"c":8.635,"h":8.67,"l":8.62,"n":195,"o":8.67,"t":"2026-09-30T13:30:00Z","v":15339,"vw":8.653527},{"c":8.645,"h":8.645,"l":8.6317,"n":63,"o":8.64,"t":"2026-09-30T13:45:00Z","v":3951,"vw":8.639594},{"c":8.675,"h":8.69,"l":8.645,"n":226,"o":8.645,"t":"2026-09-30T14:00:00Z","v":32463,"vw":8.66202},{"c":8.655,"h":8.68,"l":8.645,"n":132,"o":8.675,"t":"2026-09-30T14:15:00Z","v":8282,"vw":8.663817},{"c":8.655,"h":8.655,"l":8.655,"n":28,"o":8.655,"t":"2026-09-30T14:30:00Z","v":965,"vw":8.655},{"c":8.655,"h":8.655,"l":8.645,"n":101,"o":8.655,"t":"2026-09-30T14:45:00Z","v":3956,"vw":8.649721},{"c":8.64,"h":8.655,"l":8.64,"n":77,"o":8.655,"t":"2026-09-30T15:00:00Z","v":2989,"vw":8.650556},{"c":8.64,"h":8.645,"l":8.64,"n":40,"o":8.645,"t":"2026-09-30T15:15:00Z","v":953,"vw":8.64125},{"c":8.645,"h":8.645,"l":8.64,"n":95,"o":8.645,"t":"2026-09-30T15:30:00Z","v":3630,"vw":8.640708},{"c":8.645,"h":8.645,"l":8.635,"n":88,"o":8.635,"t":"2026-09-30T15:45:00Z","v":2887,"vw":8.639162},{"c":8.645,"h":8.645,"l":8.645,"n":22,"o":8.645,"t":"2026-09-30T16:00:00Z","v":491,"vw":8.645},{"c":8.645,"h":8.645,"l":8.645,"n":48,"o":8.645,"t":"2026-09-30T16:15:00Z","v":1561,"vw":8.645},{"c":8.642,"h":8.655,"l":8.642,"n":99,"o":8.645,"t":"2026-09-30T16:30:00Z","v":3547,"vw":8.649339},{"c":8.645,"h":8.65,"l":8.64,"n":113,"o":8.65,"t":"2026-09-30T16:45:00Z","v":5063,"vw":8.642732},{"c":8.635,"h":8.6401,"l":8.635,"n":86,"o":8.64,"t":"2026-09-30T17:00:00Z","v":2241,"vw":8.638164},{"c":8.625,"h":8.64,"l":8.62,"n":138,"o":8.635,"t":"2026-09-30T17:15:00Z","v":11930,"vw":8.628519},{"c":8.635,"h":8.64,"l":8.625,"n":49,"o":8.625,"t":"2026-09-30T17:30:00Z","v":3322,"vw":8.631824},{"c":8.625,"h":8.635,"l":8.625,"n":63,"o":8.635,"t":"2026-09-30T17:45:00Z","v":2299,"vw":8.630888},{"c":8.635,"h":8.645,"l":8.625,"n":88,"o":8.625,"t":"2026-09-30T18:00:00Z","v":4551,"vw":8.634109},{"c":8.63,"h":8.635,"l":8.625,"n":55,"o":8.635,"t":"2026-09-30T18:15:00Z","v":2218,"vw":8.630423},{"c":8.625,"h":8.63,"l":8.625,"n":43,"o":8.63,"t":"2026-09-30T18:30:00Z","v":1694,"vw":8.626527},{"c":8.625,"h":8.63,"l":8.62,"n":123,"o":8.625,"t":"2026-09-30T18:45:00Z","v":5572,"vw":8.624391},{"c":8.625,"h":8.63,"l":8.62,"n":86,"o":8.625,"t":"2026-09-30T19:00:00Z","v":3078,"vw":8.625202},{"c":8.615,"h":8.63,"l":8.615,"n":186,"o":8.625,"t":"2026-09-30T19:15:00Z","v":18720,"vw":8.620726},{"c":8.625,"h":8.64,"l":8.62,"n":310,"o":8.62,"t":"2026-09-30T19:30:00Z","v":17963,"vw":8.628685},{"c":8.61,"h":8.65,"l":8.61,"n":962,"o":8.63,"t":"2026-09-30T19:45:00Z","v":70536,"vw":8.622917},{"c":8.63,"h":8.63,"l":8.63,"n":7,"o":8.63,"t":"2026-09-30T20:00:00Z","v":391437,"vw":8.63},{"c":8.52,"h":8.63,"l":8.52,"n":616,"o":8.63,"t":"2026-10-01T13:30:00Z","v":116018,"vw":8.577049},{"c":8.51,"h":8.535,"l":8.47,"n":261,"o":8.52,"t":"2026-10-01T13:45:00Z","v":67977,"vw":8.504733},{"c":8.495,"h":8.515,"l":8.475,"n":313,"o":8.51,"t":"2026-10-01T14:00:00Z","v":47094,"vw":8.498144},{"c":8.515,"h":8.515,"l":8.49,"n":163,"o":8.49,"t":"2026-10-01T14:15:00Z","v":13162,"vw":8.502847},{"c":8.505,"h":8.51,"l":8.495,"n":130,"o":8.51,"t":"2026-10-01T14:30:00Z","v":7555,"vw":8.502022},{"c":8.53,"h":8.53,"l":8.5,"n":212,"o":8.505,"t":"2026-10-01T14:45:00Z","v":11567,"vw":8.510967},{"c":8.5,"h":8.535,"l":8.5,"n":180,"o":8.535,"t":"2026-10-01T15:00:00Z","v":11746,"vw":8.524879},{"c":8.5,"h":8.51,"l":8.49,"n":164,"o":8.505,"t":"2026-10-01T15:15:00Z","v":11441,"vw":8.502248},{"c":8.485,"h":8.495,"l":8.48,"n":163,"o":8.495,"t":"2026-10-01T15:30:00Z","v":12165,"vw":8.487888},{"c":8.475,"h":8.4801,"l":8.455,"n":195,"o":8.48,"t":"2026-10-01T15:45:00Z","v":18288,"vw":8.467051},{"c":8.4701,"h":8.485,"l":8.4701,"n":115,"o":8.478,"t":"2026-10-01T16:00:00Z","v":16004,"vw":8.47797},{"c":8.475,"h":8.48,"l":8.4,"n":776,"o":8.47,"t":"2026-10-01T16:15:00Z","v":266867,"vw":8.440773},{"c":8.455,"h":8.485,"l":8.45,"n":303,"o":8.48,"t":"2026-10-01T16:30:00Z","v":28346,"vw":8.456862},{"c":8.435,"h":8.455,"l":8.435,"n":145,"o":8.455,"t":"2026-10-01T16:45:00Z","v":7241,"vw":8.44482},{"c":8.44,"h":8.455,"l":8.435,"n":230,"o":8.435,"t":"2026-10-01T17:00:00Z","v":24065,"vw":8.448657},{"c":8.525,"h":8.525,"l":8.435,"n":325,"o":8.445,"t":"2026-10-01T17:15:00Z","v":26476,"vw":8.464557},{"c":8.505,"h":8.55,"l":8.505,"n":211,"o":8.53,"t":"2026-10-01T17:30:00Z","v":21225,"vw":8.539187},{"c":8.49,"h":8.51,"l":8.485,"n":163,"o":8.5,"t":"2026-10-01T17:45:00Z","v":6768,"vw":8.498196},{"c":8.495,"h":8.5,"l":8.49,"n":81,"o":8.49,"t":"2026-10-01T18:00:00Z","v":4233,"vw":8.494379},{"c":8.505,"h":8.515,"l":8.495,"n":163,"o":8.495,"t":"2026-10-01T18:15:00Z","v":11025,"vw":8.505899},{"c":8.515,"h":8.525,"l":8.505,"n":92,"o":8.505,"t":"2026-10-01T18:30:00Z","v":6790,"vw":8.518602},{"c":8.51,"h":8.52,"l":8.495,"n":164,"o":8.515,"t":"2026-10-01T18:45:00Z","v":9700,"vw":8.503097},{"c":8.5,"h":8.505,"l":8.495,"n":158,"o":8.505,"t":"2026-10-01T19:00:00Z","v":7422,"vw":8.500496},{"c":8.495,"h":8.51,"l":8.495,"n":193,"o":8.505,"t":"2026-10-01T19:15:00Z","v":7696,"vw":8.504122},{"c":8.495,"h":8.505,"l":8.495,"n":201,"o":8.5,"t":"2026-10-01T19:30:00Z","v":10666,"vw":8.498597},{"c":8.505,"h":8.51,"l":8.47,"n":1092,"o":8.495,"t":"2026-10-01T19:45:00Z","v":61783,"vw":8.487354},{"c":8.49,"h":8.49,"l":8.49,"n":17,"o":8.49,"t":"2026-10-01T20:00:00Z","v":45115,"vw":8.49},{"c":8.55,"h":8.58,"l":8.55,"n":3,"o":8.55,"t":"2026-10-02T12:15:00Z","v":300,"vw":8.56},{"c":8.55,"h":8.57,"l":8.55,"n":3,"o":8.57,"t":"2026-10-02T12:45:00Z","v":300,"vw":8.563333},{"c":8.64,"h":8.64,"l":8.51,"n":277,"o":8.58,"t":"2026-10-02T13:30:00Z","v":25201,"vw":8.574907},{"c":8.67,"h":8.67,"l":8.61,"n":316,"o":8.64,"t":"2026-10-02T13:45:00Z","v":33452,"vw":8.646005},{"c":8.63,"h":8.67,"l":8.6,"n":271,"o":8.67,"t":"2026-10-02T14:00:00Z","v":43109,"vw":8.637465},{"c":8.63,"h":8.64,"l":8.62,"n":137,"o":8.62,"t":"2026-10-02T14:15:00Z","v":20678,"vw":8.632934},{"c":8.625,"h":8.625,"l":8.61,"n":82,"o":8.61,"t":"2026-10-02T14:30:00Z","v":4180,"vw":8.618419},{"c":8.608,"h":8.628,"l":8.6,"n":108,"o":8.6219,"t":"2026-10-02T14:45:00Z","v":6800,"vw":8.608646},{"c":8.585,"h":8.605,"l":8.58,"n":138,"o":8.6,"t":"2026-10-02T15:00:00Z","v":8782,"vw":8.590665},{"c":8.585,"h":8.5981,"l":8.575,"n":109,"o":8.59,"t":"2026-10-02T15:15:00Z","v":8552,"vw":8.584368},{"c":8.588,"h":8.59,"l":8.582,"n":77,"o":8.585,"t":"2026-10-02T15:30:00Z","v":3172,"vw":8.585666},{"c":8.585,"h":8.588,"l":8.5821,"n":51,"o":8.585,"t":"2026-10-02T15:45:00Z","v":1730,"vw":8.585019},{"c":8.57,"h":8.59,"l":8.565,"n":328,"o":8.59,"t":"2026-10-02T16:00:00Z","v":44613,"vw":8.574165},{"c":8.575,"h":8.58,"l":8.565,"n":172,"o":8.565,"t":"2026-10-02T16:15:00Z","v":14637,"vw":8.571721},{"c":8.58,"h":8.595,"l":8.57,"n":242,"o":8.572,"t":"2026-10-02T16:30:00Z","v":13041,"vw":8.582259},{"c":8.5781,"h":8.58,"l":8.572,"n":90,"o":8.575,"t":"2026-10-02T16:45:00Z","v":3701,"vw":8.576271},{"c":8.585,"h":8.5896,"l":8.58,"n":97,"o":8.58,"t":"2026-10-02T17:00:00Z","v":4962,"vw":8.585177},{"c":8.575,"h":8.59,"l":8.572,"n":145,"o":8.585,"t":"2026-10-02T17:15:00Z","v":6234,"vw":8.58007},{"c":8.62,"h":8.625,"l":8.58,"n":138,"o":8.58,"t":"2026-10-02T17:30:00Z","v":10999,"vw":8.602651},{"c":8.62,"h":8.62,"l":8.615,"n":111,"o":8.62,"t":"2026-10-02T17:45:00Z","v":4458,"vw":8.619097},{"c":8.615,"h":8.615,"l":8.61,"n":48,"o":8.615,"t":"2026-10-02T18:00:00Z","v":2181,"vw":8.61302},{"c":8.6015,"h":8.615,"l":8.6015,"n":109,"o":8.615,"t":"2026-10-02T18:15:00Z","v":6357,"vw":8.608644},{"c":8.61,"h":8.615,"l":8.605,"n":62,"o":8.605,"t":"2026-10-02T18:30:00Z","v":2605,"vw":8.610667},{"c":8.625,"h":8.625,"l":8.62,"n":103,"o":8.62,"t":"2026-10-02T18:45:00Z","v":3005,"vw":8.624348},{"c":8.625,"h":8.625,"l":8.62,"n":99,"o":8.6219,"t":"2026-10-02T19:00:00Z","v":3423,"vw":8.624437},{"c":8.605,"h":8.6201,"l":8.595,"n":271,"o":8.62,"t":"2026-10-02T19:15:00Z","v":23564,"vw":8.60457},{"c":8.58,"h":8.61,"l":8.58,"n":332,"o":8.605,"t":"2026-10-02T19:30:00Z","v":37495,"vw":8.595533},{"c":8.59,"h":8.59,"l":8.57,"n":626,"o":8.585,"t":"2026-10-02T19:45:00Z","v":39784,"vw":8.582429},{"c":8.61,"h":8.61,"l":8.59,"n":9,"o":8.59,"t":"2026-10-02T20:00:00Z","v":34875,"vw":8.590057},{"c":8.61,"h":8.61,"l":8.61,"n":7,"o":8.61,"t":"2026-10-05T08:00:00Z","v":318,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-05T12:15:00Z","v":100,"vw":8.61},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-05T12:30:00Z","v":100,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-05T13:15:00Z","v":292,"vw":8.6},{"c":8.575,"h":8.6001,"l":8.55,"n":197,"o":8.59,"t":"2026-10-05T13:30:00Z","v":39301,"vw":8.564781},{"c":8.555,"h":8.58,"l":8.555,"n":127,"o":8.58,"t":"2026-10-05T13:45:00Z","v":8288,"vw":8.569261},{"c":8.615,"h":8.615,"l":8.56,"n":212,"o":8.56,"t":"2026-10-05T14:00:00Z","v":37784,"vw":8.580878},{"c":8.62,"h":8.63,"l":8.6,"n":155,"o":8.615,"t":"2026-10-05T14:15:00Z","v":5252,"vw":8.613875},{"c":8.6,"h":8.61,"l":8.59,"n":116,"o":8.61,"t":"2026-10-05T14:30:00Z","v":4538,"vw":8.603142},{"c":8.61,"h":8.615,"l":8.6,"n":141,"o":8.61,"t":"2026-10-05T14:45:00Z","v":10196,"vw":8.602971},{"c":8.595,"h":8.61,"l":8.595,"n":90,"o":8.605,"t":"2026-10-05T15:00:00Z","v":4238,"vw":8.601233},{"c":8.575,"h":8.6,"l":8.575,"n":149,"o":8.595,"t":"2026-10-05T15:15:00Z","v":28696,"vw":8.581122},{"c":8.595,"h":8.595,"l":8.58,"n":95,"o":8.58,"t":"2026-10-05T15:30:00Z","v":4338,"vw":8.583105},{"c":8.595,"h":8.6,"l":8.595,"n":39,"o":8.6,"t":"2026-10-05T15:45:00Z","v":1315,"vw":8.598752},{"c":8.605,"h":8.61,"l":8.605,"n":69,"o":8.61,"t":"2026-10-05T16:00:00Z","v":2458,"vw":8.606966},{"c":8.6,"h":8.605,"l":8.6,"n":68,"o":8.605,"t":"2026-10-05T16:15:00Z","v":3638,"vw":8.603642},{"c":8.605,"h":8.605,"l":8.605,"n":84,"o":8.605,"t":"2026-10-05T16:30:00Z","v":2562,"vw":8.605},{"c":8.625,"h":8.64,"l":8.605,"n":366,"o":8.605,"t":"2026-10-05T16:45:00Z","v":31097,"vw":8.628502},{"c":8.625,"h":8.645,"l":8.62,"n":93,"o":8.625,"t":"2026-10-05T17:00:00Z","v":4750,"vw":8.630916},{"c":8.63,"h":8.63,"l":8.62,"n":115,"o":8.625,"t":"2026-10-05T17:15:00Z","v":5201,"vw":8.623173},{"c":8.625,"h":8.63,"l":8.62,"n":73,"o":8.625,"t":"2026-10-05T17:30:00Z","v":4252,"vw":8.625818},{"c":8.64,"h":8.645,"l":8.625,"n":129,"o":8.625,"t":"2026-10-05T17:45:00Z","v":5727,"vw":8.638379},{"c":8.64,"h":8.645,"l":8.635,"n":89,"o":8.645,"t":"2026-10-05T18:00:00Z","v":4917,"vw":8.640323},{"c":8.645,"h":8.645,"l":8.63,"n":144,"o":8.64,"t":"2026-10-05T18:15:00Z","v":9546,"vw":8.638279},{"c":8.655,"h":8.66,"l":8.64,"n":98,"o":8.645,"t":"2026-10-05T18:30:00Z","v":5067,"vw":8.652248},{"c":8.67,"h":8.67,"l":8.655,"n":109,"o":8.655,"t":"2026-10-05T18:45:00Z","v":3085,"vw":8.659715},{"c":8.68,"h":8.68,"l":8.66,"n":159,"o":8.665,"t":"2026-10-05T19:00:00Z","v":7459,"vw":8.670855},{"c":8.68,"h":8.685,"l":8.68,"n":76,"o":8.68,"t":"2026-10-05T19:15:00Z","v":3252,"vw":8.682755},{"c":8.69,"h":8.695,"l":8.68,"n":245,"o":8.685,"t":"2026-10-05T19:30:00Z","v":9656,"vw":8.688774},{"c":8.72,"h":8.72,"l":8.68,"n":994,"o":8.695,"t":"2026-10-05T19:45:00Z","v":66719,"vw":8.702789},{"c":8.71,"h":8.71,"l":8.71,"n":6,"o":8.71,"t":"2026-10-05T20:00:00Z","v":65256,"vw":8.71},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-06T08:15:00Z","v":129,"vw":8.6},{"c":8.68,"h":8.7,"l":8.68,"n":26,"o":8.7,"t":"2026-10-06T11:45:00Z","v":1700,"vw":8.697389},{"c":8.7,"h":8.7,"l":8.7,"n":10,"o":8.7,"t":"2026-10-06T13:15:00Z","v":720,"vw":8.7},{"c":8.67,"h":8.71,"l":8.64,"n":158,"o":8.68,"t":"2026-10-06T13:30:00Z","v":26220,"vw":8.678333},{"c":8.69,"h":8.7,"l":8.66,"n":97,"o":8.665,"t":"2026-10-06T13:45:00Z","v":5769,"vw":8.674984},{"c":8.74,"h":8.74,"l":8.69,"n":157,"o":8.69,"t":"2026-10-06T14:00:00Z","v":7925,"vw":8.708175},{"c":8.7,"h":8.72,"l":8.695,"n":136,"o":8.72,"t":"2026-10-06T14:15:00Z","v":10658,"vw":8.701431},{"c":8.67,"h":8.69,"l":8.66,"n":195,"o":8.69,"t":"2026-10-06T14:30:00Z","v":14073,"vw":8.671694},{"c":8.71,"h":8.71,"l":8.67,"n":181,"o":8.67,"t":"2026-10-06T14:45:00Z","v":8240,"vw":8.700076},{"c":8.745,"h":8.745,"l":8.71,"n":170,"o":8.71,"t":"2026-10-06T15:00:00Z","v":13925,"vw":8.730501},{"c":8.735,"h":8.75,"l":8.735,"n":160,"o":8.74,"t":"2026-10-06T15:15:00Z","v":6086,"vw":8.741932},{"c":8.73,"h":8.74,"l":8.725,"n":153,"o":8.73,"t":"2026-10-06T15:30:00Z","v":5416,"vw":8.733001},{"c":8.72,"h":8.735,"l":8.72,"n":89,"o":8.735,"t":"2026-10-06T15:45:00Z","v":3717,"vw":8.731306},{"c":8.7201,"h":8.725,"l":8.72,"n":62,"o":8.7218,"t":"2026-10-06T16:00:00Z","v":4449,"vw":8.721501},{"c":8.745,"h":8.745,"l":8.695,"n":294,"o":8.715,"t":"2026-10-06T16:15:00Z","v":52438,"vw":8.713186},{"c":8.75,"h":8.765,"l":8.74,"n":89,"o":8.74,"t":"2026-10-06T16:30:00Z","v":11341,"vw":8.751722},{"c":8.78,"h":8.79,"l":8.755,"n":236,"o":8.76,"t":"2026-10-06T16:45:00Z","v":18623,"vw":8.770429},{"c":8.795,"h":8.8,"l":8.78,"n":192,"o":8.785,"t":"2026-10-06T17:00:00Z","v":10983,"vw":8.794651},{"c":8.795,"h":8.795,"l":8.79,"n":137,"o":8.795,"t":"2026-10-06T17:15:00Z","v":4092,"vw":8.79165},{"c":8.79,"h":8.8,"l":8.785,"n":157,"o":8.795,"t":"2026-10-06T17:30:00Z","v":8016,"vw":8.789862},{"c":8.805,"h":8.815,"l":8.795,"n":159,"o":8.795,"t":"2026-10-06T17:45:00Z","v":11155,"vw":8.801617},{"c":8.77,"h":8.8,"l":8.77,"n":159,"o":8.8,"t":"2026-10-06T18:00:00Z","v":11560,"vw":8.795681},{"c":8.77,"h":8.77,"l":8.765,"n":107,"o":8.77,"t":"2026-10-06T18:15:00Z","v":4059,"vw":8.768636},{"c":8.7782,"h":8.78,"l":8.77,"n":75,"o":8.77,"t":"2026-10-06T18:30:00Z","v":2380,"vw":8.777099},{"c":8.79,"h":8.79,"l":8.775,"n":143,"o":8.775,"t":"2026-10-06T18:45:00Z","v":7804,"vw":8.787569},{"c":8.785,"h":8.79,"l":8.78,"n":154,"o":8.785,"t":"2026-10-06T19:00:00Z","v":6229,"vw":8.782064},{"c":8.755,"h":8.79,"l":8.755,"n":240,"o":8.79,"t":"2026-10-06T19:15:00Z","v":9853,"vw":8.771945},{"c":8.76,"h":8.77,"l":8.755,"n":240,"o":8.755,"t":"2026-10-06T19:30:00Z","v":12659,"vw":8.764678},{"c":8.775,"h":8.8,"l":8.74,"n":983,"o":8.76,"t":"2026-10-06T19:45:00Z","v":79392,"vw":8.767596},{"c":8.77,"h":8.77,"l":8.76,"n":13,"o":8.76,"t":"2026-10-06T20:00:00Z","v":36842,"vw":8.760183},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-06T21:30:00Z","v":200,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-06T23:15:00Z","v":100,"vw":8.77},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-07T12:30:00Z","v":161,"vw":8.76},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-07T13:00:00Z","v":548,"vw":8.75},{"c":8.71,"h":8.76,"l":8.71,"n":13,"o":8.76,"t":"2026-10-07T13:15:00Z","v":744,"vw":8.735},{"c":8.75,"h":8.9,"l":8.69,"n":609,"o":8.74,"t":"2026-10-07T13:30:00Z","v":93504,"vw":8.728173},{"c":8.76,"h":8.765,"l":8.75,"n":88,"o":8.76,"t":"2026-10-07T13:45:00Z","v":3320,"vw":8.759716},{"c":8.745,"h":8.76,"l":8.715,"n":127,"o":8.76,"t":"2026-10-07T14:00:00Z","v":8559,"vw":8.731709},{"c":8.77,"h":8.7889,"l":8.745,"n":209,"o":8.745,"t":"2026-10-07T14:15:00Z","v":16237,"vw":8.771642},{"c":8.76,"h":8.77,"l":8.755,"n":80,"o":8.77,"t":"2026-10-07T14:30:00Z","v":2923,"vw":8.7625},{"c":8.735,"h":8.755,"l":8.735,"n":107,"o":8.75,"t":"2026-10-07T14:45:00Z","v":4100,"vw":8.748446},{"c":8.745,"h":8.75,"l":8.739,"n":163,"o":8.739,"t":"2026-10-07T15:00:00Z","v":7596,"vw":8.742817},{"c":8.765,"h":8.765,"l":8.74,"n":225,"o":8.745,"t":"2026-10-07T15:15:00Z","v":16508,"vw":8.746011},{"c":8.735,"h":8.76,"l":8.73,"n":97,"o":8.76,"t":"2026-10-07T15:30:00Z","v":3779,"vw":8.738512},{"c":8.725,"h":8.735,"l":8.72,"n":178,"o":8.735,"t":"2026-10-07T15:45:00Z","v":7610,"vw":8.729529},{"c":8.73,"h":8.735,"l":8.725,"n":121,"o":8.7289,"t":"2026-10-07T16:00:00Z","v":4348,"vw":8.730002},{"c":8.735,"h":8.74,"l":8.73,"n":142,"o":8.735,"t":"2026-10-07T16:15:00Z","v":4332,"vw":8.734199},{"c":8.735,"h":8.735,"l":8.73,"n":88,"o":8.735,"t":"2026-10-07T16:30:00Z","v":5164,"vw":8.734009},{"c":8.735,"h":8.735,"l":8.725,"n":92,"o":8.735,"t":"2026-10-07T16:45:00Z","v":4370,"vw":8.731578},{"c":8.72,"h":8.735,"l":8.72,"n":123,"o":8.735,"t":"2026-10-07T17:00:00Z","v":5398,"vw":8.729539},{"c":8.71,"h":8.72,"l":8.71,"n":178,"o":8.72,"t":"2026-10-07T17:15:00Z","v":7160,"vw":8.717734},{"c":8.73,"h":8.73,"l":8.71,"n":206,"o":8.71,"t":"2026-10-07T17:30:00Z","v":9809,"vw":8.718365},{"c":8.715,"h":8.725,"l":8.715,"n":86,"o":8.725,"t":"2026-10-07T17:45:00Z","v":2282,"vw":8.719167},{"c":8.725,"h":8.73,"l":8.715,"n":202,"o":8.715,"t":"2026-10-07T18:00:00Z","v":8253,"vw":8.72236},{"c":8.72,"h":8.73,"l":8.72,"n":127,"o":8.725,"t":"2026-10-07T18:15:00Z","v":4395,"vw":8.727709},{"c":8.725,"h":8.735,"l":8.725,"n":124,"o":8.725,"t":"2026-10-07T18:30:00Z","v":6673,"vw":8.730109},{"c":8.72,"h":8.725,"l":8.72,"n":80,"o":8.725,"t":"2026-10-07T18:45:00Z","v":2801,"vw":8.721865},{"c":8.72,"h":8.73,"l":8.715,"n":184,"o":8.725,"t":"2026-10-07T19:00:00Z","v":8211,"vw":8.720764},{"c":8.725,"h":8.73,"l":8.715,"n":169,"o":8.72,"t":"2026-10-07T19:15:00Z","v":8917,"vw":8.721843},{"c":8.74,"h":8.74,"l":8.725,"n":350,"o":8.725,"t":"2026-10-07T19:30:00Z","v":19454,"vw":8.734635},{"c":8.76,"h":8.76,"l":8.735,"n":966,"o":8.745,"t":"2026-10-07T19:45:00Z","v":56957,"vw":8.745082},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-10-07T20:00:00Z","v":44944,"vw":8.74},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-08T08:00:00Z","v":500,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-08T10:30:00Z","v":550,"vw":8.73},{"c":8.78,"h":8.8,"l":8.78,"n":3,"o":8.8,"t":"2026-10-08T13:00:00Z","v":370,"vw":8.794595},{"c":8.75,"h":8.78,"l":8.73,"n":83,"o":8.74,"t":"2026-10-08T13:30:00Z","v":6537,"vw":8.748054},{"c":8.72,"h":8.76,"l":8.72,"n":107,"o":8.76,"t":"2026-10-08T13:45:00Z","v":15720,"vw":8.755969},{"c":8.725,"h":8.735,"l":8.705,"n":161,"o":8.72,"t":"2026-10-08T14:00:00Z","v":8615,"vw":8.716498},{"c":8.74,"h":8.75,"l":8.725,"n":162,"o":8.725,"t":"2026-10-08T14:15:00Z","v":15137,"vw":8.733276},{"c":8.715,"h":8.741,"l":8.715,"n":186,"o":8.74,"t":"2026-10-08T14:30:00Z","v":8024,"vw":8.733267},{"c":8.71,"h":8.73,"l":8.705,"n":183,"o":8.715,"t":"2026-10-08T14:45:00Z","v":9065,"vw":8.713436},{"c":8.7,"h":8.71,"l":8.7,"n":70,"o":8.71,"t":"2026-10-08T15:00:00Z","v":5363,"vw":8.704509},{"c":8.7195,"h":8.72,"l":8.7,"n":182,"o":8.705,"t":"2026-10-08T15:15:00Z","v":12180,"vw":8.711499},{"c":8.73,"h":8.73,"l":8.705,"n":151,"o":8.71,"t":"2026-10-08T15:30:00Z","v":6423,"vw":8.715382},{"c":8.735,"h":8.745,"l":8.73,"n":131,"o":8.74,"t":"2026-10-08T15:45:00Z","v":10897,"vw":8.736964},{"c":8.75,"h":8.75,"l":8.735,"n":144,"o":8.735,"t":"2026-10-08T16:00:00Z","v":7156,"vw":8.74606},{"c":8.75,"h":8.78,"l":8.745,"n":229,"o":8.7589,"t":"2026-10-08T16:15:00Z","v":12823,"vw":8.759974},{"c":8.745,"h":8.755,"l":8.74,"n":61,"o":8.755,"t":"2026-10-08T16:30:00Z","v":6690,"vw":8.748285},{"c":8.765,"h":8.7688,"l":8.745,"n":160,"o":8.75,"t":"2026-10-08T16:45:00Z","v":12539,"vw":8.756984},{"c":8.765,"h":8.77,"l":8.75,"n":124,"o":8.765,"t":"2026-10-08T17:00:00Z","v":7660,"vw":8.756942},{"c":8.75,"h":8.775,"l":8.74,"n":180,"o":8.765,"t":"2026-10-08T17:15:00Z","v":12364,"vw":8.762887},{"c":8.745,"h":8.76,"l":8.74,"n":102,"o":8.76,"t":"2026-10-08T17:30:00Z","v":3519,"vw":8.748701},{"c":8.74,"h":8.75,"l":8.74,"n":194,"o":8.75,"t":"2026-10-08T17:45:00Z","v":8669,"vw":8.746787},{"c":8.74,"h":8.74,"l":8.73,"n":203,"o":8.735,"t":"2026-10-08T18:00:00Z","v":9774,"vw":8.736491},{"c":8.795,"h":8.8,"l":8.74,"n":205,"o":8.74,"t":"2026-10-08T18:15:00Z","v":29691,"vw":8.76993},{"c":8.775,"h":8.79,"l":8.77,"n":135,"o":8.79,"t":"2026-10-08T18:30:00Z","v":5521,"vw":8.779519},{"c":8.745,"h":8.775,"l":8.74,"n":315,"o":8.775,"t":"2026-10-08T18:45:00Z","v":22370,"vw":8.763582},{"c":8.76,"h":8.765,"l":8.74,"n":214,"o":8.745,"t":"2026-10-08T19:00:00Z","v":11280,"vw":8.752146},{"c":8.76,"h":8.77,"l":8.76,"n":171,"o":8.76,"t":"2026-10-08T19:15:00Z","v":8039,"vw":8.764729},{"c":8.82,"h":8.82,"l":8.76,"n":389,"o":8.765,"t":"2026-10-08T19:30:00Z","v":41552,"vw":8.78449},{"c":8.83,"h":8.83,"l":8.81,"n":885,"o":8.82,"t":"2026-10-08T19:45:00Z","v":63247,"vw":8.820145},{"c":8.8183,"h":8.82,"l":8.8183,"n":7,"o":8.82,"t":"2026-10-08T20:00:00Z","v":40540,"vw":8.819996},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-09T11:30:00Z","v":200,"vw":8.82},{"c":8.95,"h":8.96,"l":8.82,"n":20,"o":8.82,"t":"2026-10-09T12:00:00Z","v":2797,"vw":8.941736},{"c":8.9369,"h":8.9369,"l":8.9369,"n":1,"o":8.9369,"t":"2026-10-09T12:30:00Z","v":100,"vw":8.9369},{"c":8.9289,"h":8.9289,"l":8.9289,"n":1,"o":8.9289,"t":"2026-10-09T13:15:00Z","v":100,"vw":8.9289},{"c":8.825,"h":8.975,"l":8.825,"n":265,"o":8.87,"t":"2026-10-09T13:30:00Z","v":55454,"vw":8.899723},{"c":8.63,"h":8.84,"l":8.63,"n":717,"o":8.83,"t":"2026-10-09T13:45:00Z","v":145688,"vw":8.729041},{"c":8.62,"h":8.645,"l":8.48,"n":911,"o":8.625,"t":"2026-10-09T14:00:00Z","v":119824,"vw":8.58376},{"c":8.685,"h":8.685,"l":8.625,"n":169,"o":8.625,"t":"2026-10-09T14:15:00Z","v":12980,"vw":8.66013},{"c":8.685,"h":8.72,"l":8.68,"n":228,"o":8.685,"t":"2026-10-09T14:30:00Z","v":20036,"vw":8.691541},{"c":8.785,"h":8.795,"l":8.675,"n":262,"o":8.675,"t":"2026-10-09T14:45:00Z","v":31475,"vw":8.745421},{"c":8.845,"h":8.85,"l":8.785,"n":518,"o":8.785,"t":"2026-10-09T15:00:00Z","v":43917,"vw":8.820033},{"c":8.819,"h":8.84,"l":8.8,"n":107,"o":8.84,"t":"2026-10-09T15:15:00Z","v":3777,"vw":8.816889},{"c":8.795,"h":8.82,"l":8.795,"n":158,"o":8.815,"t":"2026-10-09T15:30:00Z","v":6880,"vw":8.809192},{"c":8.785,"h":8.8,"l":8.785,"n":146,"o":8.795,"t":"2026-10-09T15:45:00Z","v":5518,"vw":8.791659},{"c":8.785,"h":8.79,"l":8.78,"n":71,"o":8.785,"t":"2026-10-09T16:00:00Z","v":3256,"vw":8.785731},{"c":8.75,"h":8.785,"l":8.75,"n":91,"o":8.785,"t":"2026-10-09T16:15:00Z","v":4566,"vw":8.761624},{"c":8.745,"h":8.765,"l":8.745,"n":95,"o":8.755,"t":"2026-10-09T16:30:00Z","v":4624,"vw":8.753474},{"c":8.765,"h":8.765,"l":8.74,"n":85,"o":8.745,"t":"2026-10-09T16:45:00Z","v":5109,"vw":8.749057},{"c":8.76,"h":8.775,"l":8.76,"n":38,"o":8.77,"t":"2026-10-09T17:00:00Z","v":1798,"vw":8.7685},{"c":8.765,"h":8.765,"l":8.755,"n":108,"o":8.761,"t":"2026-10-09T17:15:00Z","v":6178,"vw":8.760135},{"c":8.775,"h":8.775,"l":8.755,"n":91,"o":8.765,"t":"2026-10-09T17:30:00Z","v":4972,"vw":8.761308},{"c":8.775,"h":8.78,"l":8.765,"n":64,"o":8.78,"t":"2026-10-09T17:45:00Z","v":3070,"vw":8.774459},{"c":8.76,"h":8.77,"l":8.76,"n":44,"o":8.77,"t":"2026-10-09T18:00:00Z","v":1654,"vw":8.765455},{"c":8.755,"h":8.76,"l":8.75,"n":148,"o":8.76,"t":"2026-10-09T18:15:00Z","v":4886,"vw":8.755428},{"c":8.77,"h":8.77,"l":8.755,"n":113,"o":8.755,"t":"2026-10-09T18:30:00Z","v":4835,"vw":8.76411},{"c":8.78,"h":8.79,"l":8.775,"n":141,"o":8.775,"t":"2026-10-09T18:45:00Z","v":3609,"vw":8.783415},{"c":8.755,"h":8.775,"l":8.75,"n":110,"o":8.775,"t":"2026-10-09T19:00:00Z","v":5216,"vw":8.766839},{"c":8.755,"h":8.785,"l":8.755,"n":256,"o":8.755,"t":"2026-10-09T19:15:00Z","v":19570,"vw":8.76512},{"c":8.7692,"h":8.7692,"l":8.75,"n":291,"o":8.755,"t":"2026-10-09T19:30:00Z","v":16317,"vw":8.759983},{"c":8.75,"h":8.76,"l":8.73,"n":766,"o":8.76,"t":"2026-10-09T19:45:00Z","v":71865,"vw":8.746996},{"c":8.74,"h":8.74,"l":8.74,"n":6,"o":8.74,"t":"2026-10-09T20:00:00Z","v":40633,"vw":8.74},{"c":8.75,"h":8.75,"l":8.75,"n":16,"o":8.75,"t":"2026-10-09T21:30:00Z","v":209,"vw":8.75},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-12T09:00:00Z","v":100,"vw":8.72},{"c":8.7,"h":8.74,"l":8.7,"n":7,"o":8.74,"t":"2026-10-12T13:15:00Z","v":723,"vw":8.710435},{"c":8.67,"h":8.7,"l":8.63,"n":251,"o":8.66,"t":"2026-10-12T13:30:00Z","v":36340,"vw":8.672181},{"c":8.74,"h":8.7799,"l":8.68,"n":426,"o":8.68,"t":"2026-10-12T13:45:00Z","v":39373,"vw":8.73245},{"c":8.76,"h":8.765,"l":8.71,"n":369,"o":8.725,"t":"2026-10-12T14:00:00Z","v":37907,"vw":8.745351},{"c":8.755,"h":8.775,"l":8.74,"n":268,"o":8.76,"t":"2026-10-12T14:15:00Z","v":11904,"vw":8.753042},{"c":8.78,"h":8.795,"l":8.75,"n":219,"o":8.755,"t":"2026-10-12T14:30:00Z","v":23260,"vw":8.765194},{"c":8.785,"h":8.795,"l":8.78,"n":78,"o":8.78,"t":"2026-10-12T14:45:00Z","v":4123,"vw":8.78722},{"c":8.78,"h":8.795,"l":8.775,"n":230,"o":8.785,"t":"2026-10-12T15:00:00Z","v":13186,"vw":8.786759},{"c":8.735,"h":8.785,"l":8.73,"n":359,"o":8.785,"t":"2026-10-12T15:15:00Z","v":59209,"vw":8.764542},{"c":8.745,"h":8.77,"l":8.725,"n":205,"o":8.73,"t":"2026-10-12T15:30:00Z","v":13719,"vw":8.751286},{"c":8.685,"h":8.75,"l":8.67,"n":306,"o":8.745,"t":"2026-10-12T15:45:00Z","v":37182,"vw":8.702835},{"c":8.61,"h":8.68,"l":8.605,"n":594,"o":8.68,"t":"2026-10-12T16:00:00Z","v":67869,"vw":8.627573},{"c":8.61,"h":8.61,"l":8.56,"n":465,"o":8.61,"t":"2026-10-12T16:15:00Z","v":80606,"vw":8.584346},{"c":8.61,"h":8.61,"l":8.575,"n":297,"o":8.61,"t":"2026-10-12T16:30:00Z","v":29084,"vw":8.583345},{"c":8.605,"h":8.62,"l":8.605,"n":153,"o":8.615,"t":"2026-10-12T16:45:00Z","v":7162,"vw":8.614703},{"c":8.605,"h":8.615,"l":8.595,"n":223,"o":8.6,"t":"2026-10-12T17:00:00Z","v":20288,"vw":8.602268},{"c":8.6,"h":8.605,"l":8.6,"n":92,"o":8.605,"t":"2026-10-12T17:15:00Z","v":4232,"vw":8.603139},{"c":8.595,"h":8.595,"l":8.57,"n":207,"o":8.595,"t":"2026-10-12T17:30:00Z","v":13093,"vw":8.584762},{"c":8.585,"h":8.595,"l":8.58,"n":98,"o":8.595,"t":"2026-10-12T17:45:00Z","v":4674,"vw":8.58655},{"c":8.565,"h":8.595,"l":8.555,"n":256,"o":8.585,"t":"2026-10-12T18:00:00Z","v":22654,"vw":8.574703},{"c":8.575,"h":8.575,"l":8.555,"n":201,"o":8.56,"t":"2026-10-12T18:15:00Z","v":15607,"vw":8.564516},{"c":8.565,"h":8.575,"l":8.56,"n":258,"o":8.575,"t":"2026-10-12T18:30:00Z","v":13707,"vw":8.564245},{"c":8.54,"h":8.57,"l":8.535,"n":260,"o":8.565,"t":"2026-10-12T18:45:00Z","v":30368,"vw":8.549192},{"c":8.545,"h":8.545,"l":8.525,"n":204,"o":8.54,"t":"2026-10-12T19:00:00Z","v":20415,"vw":8.531268},{"c":8.54,"h":8.545,"l":8.53,"n":190,"o":8.54,"t":"2026-10-12T19:15:00Z","v":16953,"vw":8.537673},{"c":8.62,"h":8.634,"l":8.525,"n":627,"o":8.54,"t":"2026-10-12T19:30:00Z","v":96800,"vw":8.585757},{"c":8.635,"h":8.64,"l":8.59,"n":1314,"o":8.62,"t":"2026-10-12T19:45:00Z","v":136167,"vw":8.620519},{"c":8.63,"h":8.63,"l":8.63,"n":6,"o":8.63,"t":"2026-10-12T20:00:00Z","v":63303,"vw":8.63},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-13T12:45:00Z","v":300,"vw":8.63},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-13T13:15:00Z","v":996,"vw":8.63},{"c":8.65,"h":8.68,"l":8.6,"n":124,"o":8.6,"t":"2026-10-13T13:30:00Z","v":13939,"vw":8.634519},{"c":8.639,"h":8.64,"l":8.639,"n":33,"o":8.64,"t":"2026-10-13T13:45:00Z","v":1237,"vw":8.639471},{"c":8.555,"h":8.63,"l":8.555,"n":341,"o":8.63,"t":"2026-10-13T14:00:00Z","v":24715,"vw":8.594321},{"c":8.53,"h":8.555,"l":8.525,"n":181,"o":8.555,"t":"2026-10-13T14:15:00Z","v":9092,"vw":8.543325},{"c":8.535,"h":8.535,"l":8.52,"n":92,"o":8.525,"t":"2026-10-13T14:30:00Z","v":2874,"vw":8.528577},{"c":8.525,"h":8.53,"l":8.52,"n":116,"o":8.53,"t":"2026-10-13T14:45:00Z","v":15264,"vw":8.524625},{"c":8.52,"h":8.525,"l":8.52,"n":29,"o":8.525,"t":"2026-10-13T15:00:00Z","v":681,"vw":8.521},{"c":8.59,"h":8.61,"l":8.525,"n":761,"o":8.525,"t":"2026-10-13T15:15:00Z","v":102339,"vw":8.57538},{"c":8.56,"h":8.59,"l":8.56,"n":198,"o":8.59,"t":"2026-10-13T15:30:00Z","v":8595,"vw":8.577454},{"c":8.54,"h":8.555,"l":8.54,"n":129,"o":8.555,"t":"2026-10-13T15:45:00Z","v":5249,"vw":8.548833},{"c":8.595,"h":8.6,"l":8.545,"n":319,"o":8.545,"t":"2026-10-13T16:00:00Z","v":28554,"vw":8.585579},{"c":8.58,"h":8.62,"l":8.58,"n":354,"o":8.595,"t":"2026-10-13T16:15:00Z","v":30936,"vw":8.606083},{"c":8.62,"h":8.63,"l":8.575,"n":371,"o":8.575,"t":"2026-10-13T16:30:00Z","v":31241,"vw":8.616159},{"c":8.655,"h":8.66,"l":8.63,"n":166,"o":8.63,"t":"2026-10-13T16:45:00Z","v":18775,"vw":8.652352},{"c":8.64,"h":8.65,"l":8.64,"n":100,"o":8.65,"t":"2026-10-13T17:00:00Z","v":4739,"vw":8.64787},{"c":8.655,"h":8.66,"l":8.64,"n":134,"o":8.64,"t":"2026-10-13T17:15:00Z","v":7665,"vw":8.653695},{"c":8.64,"h":8.67,"l":8.64,"n":369,"o":8.655,"t":"2026-10-13T17:30:00Z","v":32108,"vw":8.657398},{"c":8.65,"h":8.655,"l":8.645,"n":82,"o":8.6499,"t":"2026-10-13T17:45:00Z","v":5009,"vw":8.6508},{"c":8.65,"h":8.68,"l":8.645,"n":290,"o":8.645,"t":"2026-10-13T18:00:00Z","v":25975,"vw":8.663061},{"c":8.645,"h":8.645,"l":8.64,"n":76,"o":8.645,"t":"2026-10-13T18:15:00Z","v":4987,"vw":8.64461},{"c":8.64,"h":8.65,"l":8.64,"n":82,"o":8.65,"t":"2026-10-13T18:30:00Z","v":3720,"vw":8.647748},{"c":8.64,"h":8.65,"l":8.635,"n":199,"o":8.64,"t":"2026-10-13T18:45:00Z","v":12017,"vw":8.640303},{"c":8.625,"h":8.64,"l":8.625,"n":171,"o":8.64,"t":"2026-10-13T19:00:00Z","v":7352,"vw":8.631721},{"c":8.61,"h":8.635,"l":8.605,"n":246,"o":8.625,"t":"2026-10-13T19:15:00Z","v":10017,"vw":8.619441},{"c":8.59,"h":8.61,"l":8.585,"n":272,"o":8.605,"t":"2026-10-13T19:30:00Z","v":13630,"vw":8.599271},{"c":8.575,"h":8.6,"l":8.56,"n":1149,"o":8.59,"t":"2026-10-13T19:45:00Z","v":86215,"vw":8.579738},{"c":8.57,"h":8.57,"l":8.57,"n":6,"o":8.57,"t":"2026-10-13T20:00:00Z","v":53136,"vw":8.57},{"c":8.57,"h":8.57,"l":8.57,"n":5,"o":8.57,"t":"2026-10-14T12:45:00Z","v":800,"vw":8.57},{"c":8.51,"h":8.51,"l":8.51,"n":13,"o":8.51,"t":"2026-10-14T13:15:00Z","v":702,"vw":8.51},{"c":8.55,"h":8.565,"l":8.51,"n":104,"o":8.52,"t":"2026-10-14T13:30:00Z","v":16349,"vw":8.524756},{"c":8.57,"h":8.59,"l":8.55,"n":272,"o":8.55,"t":"2026-10-14T13:45:00Z","v":21030,"vw":8.575557},{"c":8.575,"h":8.58,"l":8.4801,"n":365,"o":8.565,"t":"2026-10-14T14:00:00Z","v":69545,"vw":8.543774},{"c":8.55,"h":8.575,"l":8.5199,"n":328,"o":8.575,"t":"2026-10-14T14:15:00Z","v":57919,"vw":8.551059},{"c":8.53,"h":8.545,"l":8.515,"n":171,"o":8.54,"t":"2026-10-14T14:30:00Z","v":18259,"vw":8.529785},{"c":8.52,"h":8.55,"l":8.515,"n":156,"o":8.535,"t":"2026-10-14T14:45:00Z","v":11808,"vw":8.535892},{"c":8.52,"h":8.535,"l":8.515,"n":185,"o":8.515,"t":"2026-10-14T15:00:00Z","v":25663,"vw":8.520945},{"c":8.5112,"h":8.52,"l":8.5112,"n":70,"o":8.519,"t":"2026-10-14T15:15:00Z","v":3887,"vw":8.519048},{"c":8.495,"h":8.515,"l":8.495,"n":176,"o":8.515,"t":"2026-10-14T15:30:00Z","v":16720,"vw":8.501231},{"c":8.46,"h":8.5,"l":8.455,"n":139,"o":8.5,"t":"2026-10-14T15:45:00Z","v":23932,"vw":8.483596},{"c":8.46,"h":8.47,"l":8.435,"n":190,"o":8.455,"t":"2026-10-14T16:00:00Z","v":38056,"vw":8.452662},{"c":8.485,"h":8.49,"l":8.455,"n":261,"o":8.455,"t":"2026-10-14T16:15:00Z","v":34879,"vw":8.468029},{"c":8.48,"h":8.4891,"l":8.475,"n":84,"o":8.4891,"t":"2026-10-14T16:30:00Z","v":6862,"vw":8.481222},{"c":8.479,"h":8.485,"l":8.475,"n":87,"o":8.479,"t":"2026-10-14T16:45:00Z","v":5035,"vw":8.479803},{"c":8.515,"h":8.515,"l":8.47,"n":376,"o":8.48,"t":"2026-10-14T17:00:00Z","v":86531,"vw":8.492875},{"c":8.485,"h":8.52,"l":8.485,"n":133,"o":8.52,"t":"2026-10-14T17:15:00Z","v":15513,"vw":8.501408},{"c":8.46,"h":8.49,"l":8.43,"n":429,"o":8.49,"t":"2026-10-14T17:30:00Z","v":115469,"vw":8.455233},{"c":8.41,"h":8.45,"l":8.39,"n":285,"o":8.45,"t":"2026-10-14T17:45:00Z","v":52211,"vw":8.418722},{"c":8.435,"h":8.45,"l":8.39,"n":287,"o":8.4,"t":"2026-10-14T18:00:00Z","v":49436,"vw":8.421043},{"c":8.41,"h":8.445,"l":8.4,"n":247,"o":8.43,"t":"2026-10-14T18:15:00Z","v":59424,"vw":8.417338},{"c":8.365,"h":8.41,"l":8.36,"n":565,"o":8.41,"t":"2026-10-14T18:30:00Z","v":278169,"vw":8.382575},{"c":8.35,"h":8.39,"l":8.335,"n":839,"o":8.365,"t":"2026-10-14T18:45:00Z","v":214328,"vw":8.354556},{"c":8.31,"h":8.34,"l":8.26,"n":515,"o":8.34,"t":"2026-10-14T19:00:00Z","v":113366,"vw":8.289102},{"c":8.315,"h":8.32,"l":8.3,"n":265,"o":8.31,"t":"2026-10-14T19:15:00Z","v":17668,"vw":8.307605},{"c":8.315,"h":8.32,"l":8.29,"n":475,"o":8.315,"t":"2026-10-14T19:30:00Z","v":36877,"vw":8.304729},{"c":8.43,"h":8.465,"l":8.31,"n":1491,"o":8.31,"t":"2026-10-14T19:45:00Z","v":174284,"vw":8.397191},{"c":8.42,"h":8.42,"l":8.42,"n":5,"o":8.42,"t":"2026-10-14T20:00:00Z","v":53580,"vw":8.42},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-14T22:15:00Z","v":150,"vw":8.5},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-14T22:45:00Z","v":300,"vw":8.49},{"c":8.418,"h":8.418,"l":8.418,"n":1,"o":8.418,"t":"2026-10-15T09:15:00Z","v":1880,"vw":8.418},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-15T11:00:00Z","v":200,"vw":8.41},{"c":8.45,"h":8.45,"l":8.41,"n":6,"o":8.41,"t":"2026-10-15T12:00:00Z","v":496,"vw":8.423941},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-15T12:30:00Z","v":568,"vw":8.45},{"c":8.452,"h":8.46,"l":8.45,"n":3,"o":8.45,"t":"2026-10-15T13:15:00Z","v":1200,"vw":8.4525},{"c":8.37,"h":8.5,"l":8.34,"n":219,"o":8.45,"t":"2026-10-15T13:30:00Z","v":190145,"vw":8.433663},{"c":8.37,"h":8.39,"l":8.28,"n":321,"o":8.385,"t":"2026-10-15T13:45:00Z","v":103490,"vw":8.33171},{"c":8.405,"h":8.465,"l":8.36,"n":1451,"o":8.38,"t":"2026-10-15T14:00:00Z","v":294419,"vw":8.417096},{"c":8.45,"h":8.45,"l":8.39,"n":433,"o":8.4,"t":"2026-10-15T14:15:00Z","v":49201,"vw":8.407473},{"c":8.48,"h":8.48,"l":8.44,"n":168,"o":8.445,"t":"2026-10-15T14:30:00Z","v":16892,"vw":8.447412},{"c":8.505,"h":8.51,"l":8.475,"n":316,"o":8.485,"t":"2026-10-15T14:45:00Z","v":22272,"vw":8.490556},{"c":8.49,"h":8.505,"l":8.48,"n":222,"o":8.505,"t":"2026-10-15T15:00:00Z","v":15814,"vw":8.489167},{"c":8.465,"h":8.505,"l":8.465,"n":155,"o":8.5,"t":"2026-10-15T15:15:00Z","v":7677,"vw":8.480357},{"c":8.465,"h":8.4661,"l":8.445,"n":117,"o":8.46,"t":"2026-10-15T15:30:00Z","v":5897,"vw":8.455092},{"c":8.465,"h":8.465,"l":8.4501,"n":62,"o":8.455,"t":"2026-10-15T15:45:00Z","v":4078,"vw":8.457818},{"c":8.495,"h":8.505,"l":8.465,"n":215,"o":8.465,"t":"2026-10-15T16:00:00Z","v":27197,"vw":8.494444},{"c":8.47,"h":8.495,"l":8.47,"n":82,"o":8.495,"t":"2026-10-15T16:15:00Z","v":3730,"vw":8.481046},{"c":8.465,"h":8.485,"l":8.46,"n":100,"o":8.475,"t":"2026-10-15T16:30:00Z","v":6015,"vw":8.473535},{"c":8.44,"h":8.465,"l":8.44,"n":52,"o":8.465,"t":"2026-10-15T16:45:00Z","v":2359,"vw":8.452751},{"c":8.425,"h":8.45,"l":8.425,"n":61,"o":8.445,"t":"2026-10-15T17:00:00Z","v":4505,"vw":8.440079},{"c":8.41,"h":8.425,"l":8.41,"n":35,"o":8.425,"t":"2026-10-15T17:15:00Z","v":1833,"vw":8.419967},{"c":8.42,"h":8.42,"l":8.415,"n":55,"o":8.415,"t":"2026-10-15T17:30:00Z","v":2944,"vw":8.41858},{"c":8.485,"h":8.49,"l":8.415,"n":228,"o":8.42,"t":"2026-10-15T17:45:00Z","v":19650,"vw":8.457661},{"c":8.45,"h":8.4893,"l":8.45,"n":95,"o":8.4893,"t":"2026-10-15T18:00:00Z","v":4655,"vw":8.477747},{"c":8.48,"h":8.485,"l":8.445,"n":105,"o":8.455,"t":"2026-10-15T18:15:00Z","v":10286,"vw":8.455604},{"c":8.53,"h":8.535,"l":8.475,"n":183,"o":8.485,"t":"2026-10-15T18:30:00Z","v":24199,"vw":8.504343},{"c":8.525,"h":8.525,"l":8.52,"n":114,"o":8.525,"t":"2026-10-15T18:45:00Z","v":8530,"vw":8.524129},{"c":8.53,"h":8.53,"l":8.51,"n":206,"o":8.515,"t":"2026-10-15T19:00:00Z","v":14924,"vw":8.523826},{"c":8.585,"h":8.585,"l":8.525,"n":318,"o":8.53,"t":"2026-10-15T19:15:00Z","v":17891,"vw":8.553223},{"c":8.53,"h":8.62,"l":8.5,"n":970,"o":8.57,"t":"2026-10-15T19:30:00Z","v":87112,"vw":8.557395},{"c":8.495,"h":8.54,"l":8.47,"n":1741,"o":8.53,"t":"2026-10-15T19:45:00Z","v":133656,"vw":8.496469},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-10-15T20:00:00Z","v":68485,"vw":8.48},{"c":8.48,"h":8.48,"l":8.47,"n":11,"o":8.47,"t":"2026-10-16T13:15:00Z","v":293,"vw":8.475},{"c":8.48,"h":8.51,"l":8.46,"n":153,"o":8.51,"t":"2026-10-16T13:30:00Z","v":33555,"vw":8.492777},{"c":8.455,"h":8.48,"l":8.455,"n":104,"o":8.48,"t":"2026-10-16T13:45:00Z","v":5383,"vw":8.465769},{"c":8.545,"h":8.545,"l":8.46,"n":276,"o":8.46,"t":"2026-10-16T14:00:00Z","v":21016,"vw":8.498659},{"c":8.52,"h":8.53,"l":8.515,"n":73,"o":8.53,"t":"2026-10-16T14:15:00Z","v":2674,"vw":8.522208},{"c":8.535,"h":8.565,"l":8.51,"n":186,"o":8.51,"t":"2026-10-16T14:30:00Z","v":11249,"vw":8.544527},{"c":8.525,"h":8.535,"l":8.5202,"n":95,"o":8.535,"t":"2026-10-16T14:45:00Z","v":7091,"vw":8.525153},{"c":8.52,"h":8.525,"l":8.515,"n":94,"o":8.52,"t":"2026-10-16T15:00:00Z","v":3244,"vw":8.52},{"c":8.485,"h":8.52,"l":8.48,"n":174,"o":8.52,"t":"2026-10-16T15:15:00Z","v":8760,"vw":8.504243},{"c":8.475,"h":8.49,"l":8.475,"n":59,"o":8.485,"t":"2026-10-16T15:30:00Z","v":2007,"vw":8.480322},{"c":8.455,"h":8.485,"l":8.455,"n":173,"o":8.475,"t":"2026-10-16T15:45:00Z","v":29784,"vw":8.468585},{"c":8.435,"h":8.45,"l":8.43,"n":78,"o":8.45,"t":"2026-10-16T16:00:00Z","v":5334,"vw":8.439673},{"c":8.41,"h":8.435,"l":8.41,"n":230,"o":8.43,"t":"2026-10-16T16:15:00Z","v":11982,"vw":8.425185},{"c":8.4,"h":8.41,"l":8.395,"n":124,"o":8.41,"t":"2026-10-16T16:30:00Z","v":8263,"vw":8.407734},{"c":8.385,"h":8.4,"l":8.385,"n":283,"o":8.395,"t":"2026-10-16T16:45:00Z","v":24494,"vw":8.389916},{"c":8.355,"h":8.395,"l":8.355,"n":208,"o":8.39,"t":"2026-10-16T17:00:00Z","v":14592,"vw":8.368201},{"c":8.3399,"h":8.38,"l":8.3399,"n":384,"o":8.355,"t":"2026-10-16T17:15:00Z","v":135381,"vw":8.352533},{"c":8.345,"h":8.355,"l":8.3325,"n":172,"o":8.335,"t":"2026-10-16T17:30:00Z","v":10643,"vw":8.341177},{"c":8.32,"h":8.355,"l":8.305,"n":451,"o":8.34,"t":"2026-10-16T17:45:00Z","v":40540,"vw":8.329226},{"c":8.315,"h":8.33,"l":8.295,"n":364,"o":8.31,"t":"2026-10-16T18:00:00Z","v":36382,"vw":8.305014},{"c":8.31,"h":8.315,"l":8.285,"n":298,"o":8.31,"t":"2026-10-16T18:15:00Z","v":39430,"vw":8.299255},{"c":8.315,"h":8.32,"l":8.29,"n":243,"o":8.305,"t":"2026-10-16T18:30:00Z","v":47209,"vw":8.301064},{"c":8.305,"h":8.31,"l":8.285,"n":380,"o":8.31,"t":"2026-10-16T18:45:00Z","v":51578,"vw":8.298212},{"c":8.305,"h":8.32,"l":8.285,"n":281,"o":8.305,"t":"2026-10-16T19:00:00Z","v":25323,"vw":8.302337},{"c":8.235,"h":8.31,"l":8.23,"n":302,"o":8.31,"t":"2026-10-16T19:15:00Z","v":30910,"vw":8.270344},{"c":8.125,"h":8.24,"l":8.125,"n":299,"o":8.235,"t":"2026-10-16T19:30:00Z","v":31158,"vw":8.185034},{"c":8.115,"h":8.205,"l":8.08,"n":1753,"o":8.13,"t":"2026-10-16T19:45:00Z","v":269708,"vw":8.127485},{"c":8.1,"h":8.1,"l":8.1,"n":8,"o":8.1,"t":"2026-10-16T20:00:00Z","v":68427,"vw":8.1},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-16T20:30:00Z","v":100,"vw":8.22},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-16T20:45:00Z","v":105,"vw":8.1},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-16T21:30:00Z","v":198,"vw":8.14},{"c":8.3,"h":8.3,"l":8.3,"n":5,"o":8.3,"t":"2026-10-19T09:00:00Z","v":536,"vw":8.3},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-19T10:30:00Z","v":300,"vw":8.4},{"c":8.28,"h":8.33,"l":8.23,"n":3,"o":8.23,"t":"2026-10-19T11:15:00Z","v":620,"vw":8.305806},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-19T12:00:00Z","v":210,"vw":8.4},{"c":8.195,"h":8.25,"l":8.11,"n":466,"o":8.14,"t":"2026-10-19T13:30:00Z","v":47708,"vw":8.193031},{"c":8.12,"h":8.2,"l":8.06,"n":405,"o":8.16,"t":"2026-10-19T13:45:00Z","v":167297,"vw":8.108936},{"c":8.16,"h":8.16,"l":8.08,"n":259,"o":8.12,"t":"2026-10-19T14:00:00Z","v":24237,"vw":8.114443},{"c":8.155,"h":8.185,"l":8.155,"n":91,"o":8.17,"t":"2026-10-19T14:15:00Z","v":4212,"vw":8.171049},{"c":8.18,"h":8.19,"l":8.12,"n":367,"o":8.155,"t":"2026-10-19T14:30:00Z","v":36180,"vw":8.144728},{"c":8.245,"h":8.25,"l":8.19,"n":181,"o":8.195,"t":"2026-10-19T14:45:00Z","v":10994,"vw":8.213536},{"c":8.25,"h":8.3,"l":8.23,"n":721,"o":8.24,"t":"2026-10-19T15:00:00Z","v":65169,"vw":8.26263},{"c":8.285,"h":8.285,"l":8.25,"n":219,"o":8.26,"t":"2026-10-19T15:15:00Z","v":11667,"vw":8.266637},{"c":8.295,"h":8.3,"l":8.275,"n":136,"o":8.275,"t":"2026-10-19T15:30:00Z","v":6932,"vw":8.290122},{"c":8.27,"h":8.295,"l":8.27,"n":233,"o":8.29,"t":"2026-10-19T15:45:00Z","v":15111,"vw":8.285128},{"c":8.275,"h":8.275,"l":8.26,"n":154,"o":8.265,"t":"2026-10-19T16:00:00Z","v":8796,"vw":8.264214},{"c":8.25,"h":8.29,"l":8.235,"n":198,"o":8.275,"t":"2026-10-19T16:15:00Z","v":11885,"vw":8.258901},{"c":8.221,"h":8.255,"l":8.22,"n":96,"o":8.25,"t":"2026-10-19T16:30:00Z","v":5169,"vw":8.236376},{"c":8.22,"h":8.225,"l":8.21,"n":156,"o":8.22,"t":"2026-10-19T16:45:00Z","v":9099,"vw":8.220936},{"c":8.205,"h":8.2101,"l":8.185,"n":112,"o":8.2101,"t":"2026-10-19T17:00:00Z","v":9483,"vw":8.20314},{"c":8.215,"h":8.215,"l":8.205,"n":79,"o":8.205,"t":"2026-10-19T17:15:00Z","v":4857,"vw":8.212127},{"c":8.205,"h":8.215,"l":8.205,"n":97,"o":8.215,"t":"2026-10-19T17:30:00Z","v":7346,"vw":8.213151},{"c":8.19,"h":8.2,"l":8.185,"n":102,"o":8.2,"t":"2026-10-19T17:45:00Z","v":7700,"vw":8.193594},{"c":8.1618,"h":8.19,"l":8.16,"n":155,"o":8.19,"t":"2026-10-19T18:00:00Z","v":10720,"vw":8.171176},{"c":8.17,"h":8.195,"l":8.165,"n":191,"o":8.165,"t":"2026-10-19T18:15:00Z","v":12073,"vw":8.178565},{"c":8.2,"h":8.205,"l":8.165,"n":251,"o":8.17,"t":"2026-10-19T18:30:00Z","v":16052,"vw":8.182572},{"c":8.2,"h":8.205,"l":8.185,"n":172,"o":8.205,"t":"2026-10-19T18:45:00Z","v":9146,"vw":8.194994},{"c":8.19,"h":8.21,"l":8.19,"n":99,"o":8.2,"t":"2026-10-19T19:00:00Z","v":4968,"vw":8.197258},{"c":8.18,"h":8.2,"l":8.18,"n":255,"o":8.19,"t":"2026-10-19T19:15:00Z","v":17908,"vw":8.191796},{"c":8.215,"h":8.215,"l":8.16,"n":470,"o":8.18,"t":"2026-10-19T19:30:00Z","v":36012,"vw":8.17736},{"c":8.28,"h":8.3,"l":8.22,"n":1069,"o":8.22,"t":"2026-10-19T19:45:00Z","v":99738,"vw":8.274279},{"c":8.29,"h":8.29,"l":8.28,"n":13,"o":8.28,"t":"2026-10-19T20:00:00Z","v":72730,"vw":8.280014},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-19T20:45:00Z","v":200,"vw":8.24},{"c":8.2556,"h":8.2556,"l":8.2556,"n":1,"o":8.2556,"t":"2026-10-20T08:00:00Z","v":213,"vw":8.2556},{"c":8.275,"h":8.29,"l":8.24,"n":154,"o":8.27,"t":"2026-10-20T13:30:00Z","v":19187,"vw":8.249855},{"c":8.3,"h":8.3,"l":8.25,"n":152,"o":8.275,"t":"2026-10-20T13:45:00Z","v":5448,"vw":8.265331},{"c":8.325,"h":8.35,"l":8.3,"n":372,"o":8.3,"t":"2026-10-20T14:00:00Z","v":18985,"vw":8.324463},{"c":8.39,"h":8.39,"l":8.32,"n":255,"o":8.325,"t":"2026-10-20T14:15:00Z","v":10554,"vw":8.352694},{"c":8.38,"h":8.405,"l":8.38,"n":116,"o":8.405,"t":"2026-10-20T14:30:00Z","v":3716,"vw":8.394853},{"c":8.365,"h":8.39,"l":8.365,"n":291,"o":8.39,"t":"2026-10-20T14:45:00Z","v":10780,"vw":8.377463},{"c":8.365,"h":8.395,"l":8.365,"n":333,"o":8.37,"t":"2026-10-20T15:00:00Z","v":14531,"vw":8.383253},{"c":8.375,"h":8.385,"l":8.37,"n":173,"o":8.37,"t":"2026-10-20T15:15:00Z","v":6644,"vw":8.378097},{"c":8.38,"h":8.39,"l":8.37,"n":146,"o":8.375,"t":"2026-10-20T15:30:00Z","v":7552,"vw":8.378153},{"c":8.36,"h":8.39,"l":8.36,"n":253,"o":8.38,"t":"2026-10-20T15:45:00Z","v":7920,"vw":8.374656},{"c":8.33,"h":8.365,"l":8.33,"n":413,"o":8.365,"t":"2026-10-20T16:00:00Z","v":33529,"vw":8.349123},{"c":8.335,"h":8.34,"l":8.315,"n":210,"o":8.32,"t":"2026-10-20T16:15:00Z","v":11813,"vw":8.327398},{"c":8.365,"h":8.365,"l":8.335,"n":126,"o":8.335,"t":"2026-10-20T16:30:00Z","v":5192,"vw":8.353423},{"c":8.345,"h":8.365,"l":8.33,"n":166,"o":8.365,"t":"2026-10-20T16:45:00Z","v":8916,"vw":8.342197},{"c":8.345,"h":8.36,"l":8.335,"n":166,"o":8.35,"t":"2026-10-20T17:00:00Z","v":5427,"vw":8.347621},{"c":8.35,"h":8.355,"l":8.345,"n":196,"o":8.345,"t":"2026-10-20T17:15:00Z","v":8445,"vw":8.349472},{"c":8.37,"h":8.375,"l":8.35,"n":152,"o":8.35,"t":"2026-10-20T17:30:00Z","v":5652,"vw":8.367523},{"c":8.365,"h":8.375,"l":8.36,"n":110,"o":8.37,"t":"2026-10-20T17:45:00Z","v":3685,"vw":8.368955},{"c":8.365,"h":8.365,"l":8.3501,"n":191,"o":8.365,"t":"2026-10-20T18:00:00Z","v":9801,"vw":8.356881},{"c":8.36,"h":8.375,"l":8.355,"n":110,"o":8.365,"t":"2026-10-20T18:15:00Z","v":4130,"vw":8.366301},{"c":8.35,"h":8.365,"l":8.345,"n":189,"o":8.355,"t":"2026-10-20T18:30:00Z","v":6971,"vw":8.35636},{"c":8.395,"h":8.395,"l":8.355,"n":201,"o":8.36,"t":"2026-10-20T18:45:00Z","v":11004,"vw":8.373408},{"c":8.405,"h":8.405,"l":8.39,"n":150,"o":8.4,"t":"2026-10-20T19:00:00Z","v":4513,"vw":8.399876},{"c":8.39,"h":8.41,"l":8.385,"n":323,"o":8.41,"t":"2026-10-20T19:15:00Z","v":24042,"vw":8.396217},{"c":8.425,"h":8.425,"l":8.38,"n":393,"o":8.385,"t":"2026-10-20T19:30:00Z","v":18553,"vw":8.402085},{"c":8.51,"h":8.52,"l":8.43,"n":1307,"o":8.43,"t":"2026-10-20T19:45:00Z","v":114080,"vw":8.487818},{"c":8.5,"h":8.5,"l":8.5,"n":15,"o":8.5,"t":"2026-10-20T20:00:00Z","v":61669,"vw":8.5},{"c":8.5911,"h":8.5911,"l":8.5911,"n":1,"o":8.5911,"t":"2026-10-20T20:45:00Z","v":2000,"vw":8.5911},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-20T23:30:00Z","v":756,"vw":8.54},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-21T08:00:00Z","v":170,"vw":8.55},{"c":8.405,"h":8.58,"l":8.405,"n":167,"o":8.56,"t":"2026-10-21T13:30:00Z","v":25150,"vw":8.504867},{"c":8.45,"h":8.46,"l":8.405,"n":188,"o":8.405,"t":"2026-10-21T13:45:00Z","v":10877,"vw":8.426343},{"c":8.425,"h":8.445,"l":8.38,"n":241,"o":8.44,"t":"2026-10-21T14:00:00Z","v":21826,"vw":8.406477},{"c":8.47,"h":8.47,"l":8.405,"n":195,"o":8.42,"t":"2026-10-21T14:15:00Z","v":26520,"vw":8.42901},{"c":8.46,"h":8.49,"l":8.445,"n":154,"o":8.47,"t":"2026-10-21T14:30:00Z","v":4892,"vw":8.465805},{"c":8.425,"h":8.46,"l":8.425,"n":150,"o":8.46,"t":"2026-10-21T14:45:00Z","v":15076,"vw":8.450474},{"c":8.435,"h":8.435,"l":8.42,"n":139,"o":8.42,"t":"2026-10-21T15:00:00Z","v":3729,"vw":8.429156},{"c":8.44,"h":8.45,"l":8.42,"n":116,"o":8.43,"t":"2026-10-21T15:15:00Z","v":4065,"vw":8.434163},{"c":8.53,"h":8.53,"l":8.435,"n":304,"o":8.45,"t":"2026-10-21T15:30:00Z","v":23232,"vw":8.4902},{"c":8.5,"h":8.525,"l":8.455,"n":415,"o":8.525,"t":"2026-10-21T15:45:00Z","v":60032,"vw":8.484915},{"c":8.5,"h":8.51,"l":8.485,"n":235,"o":8.5,"t":"2026-10-21T16:00:00Z","v":31349,"vw":8.49651},{"c":8.495,"h":8.51,"l":8.475,"n":175,"o":8.505,"t":"2026-10-21T16:15:00Z","v":16411,"vw":8.490797},{"c":8.49,"h":8.525,"l":8.485,"n":235,"o":8.495,"t":"2026-10-21T16:30:00Z","v":23350,"vw":8.501382},{"c":8.49,"h":8.5211,"l":8.49,"n":211,"o":8.495,"t":"2026-10-21T16:45:00Z","v":19015,"vw":8.502201},{"c":8.46,"h":8.5,"l":8.46,"n":267,"o":8.495,"t":"2026-10-21T17:00:00Z","v":19861,"vw":8.485533},{"c":8.415,"h":8.45,"l":8.415,"n":121,"o":8.45,"t":"2026-10-21T17:15:00Z","v":4171,"vw":8.428538},{"c":8.455,"h":8.4701,"l":8.42,"n":221,"o":8.42,"t":"2026-10-21T17:30:00Z","v":22376,"vw":8.457416},{"c":8.47,"h":8.48,"l":8.45,"n":578,"o":8.45,"t":"2026-10-21T17:45:00Z","v":83243,"vw":8.461605},{"c":8.5,"h":8.5,"l":8.46,"n":228,"o":8.47,"t":"2026-10-21T18:00:00Z","v":23192,"vw":8.479462},{"c":8.49,"h":8.52,"l":8.485,"n":134,"o":8.515,"t":"2026-10-21T18:15:00Z","v":5498,"vw":8.507898},{"c":8.495,"h":8.495,"l":8.49,"n":115,"o":8.495,"t":"2026-10-21T18:30:00Z","v":4336,"vw":8.492146},{"c":8.505,"h":8.52,"l":8.49,"n":312,"o":8.5,"t":"2026-10-21T18:45:00Z","v":28775,"vw":8.504076},{"c":8.485,"h":8.5,"l":8.48,"n":200,"o":8.5,"t":"2026-10-21T19:00:00Z","v":16946,"vw":8.488668},{"c":8.505,"h":8.505,"l":8.485,"n":152,"o":8.49,"t":"2026-10-21T19:15:00Z","v":9565,"vw":8.496263},{"c":8.495,"h":8.515,"l":8.495,"n":242,"o":8.515,"t":"2026-10-21T19:30:00Z","v":15845,"vw":8.507535},{"c":8.515,"h":8.52,"l":8.475,"n":1201,"o":8.495,"t":"2026-10-21T19:45:00Z","v":151542,"vw":8.496001},{"c":8.5,"h":8.5,"l":8.5,"n":8,"o":8.5,"t":"2026-10-21T20:00:00Z","v":54945,"vw":8.5},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-22T09:00:00Z","v":150,"vw":8.31},{"c":8.61,"h":8.66,"l":8.485,"n":489,"o":8.51,"t":"2026-10-22T13:30:00Z","v":127191,"vw":8.597589},{"c":8.575,"h":8.59,"l":8.54,"n":147,"o":8.59,"t":"2026-10-22T13:45:00Z","v":19215,"vw":8.564063},{"c":8.6,"h":8.6,"l":8.55,"n":306,"o":8.57,"t":"2026-10-22T14:00:00Z","v":32963,"vw":8.568098},{"c":8.57,"h":8.615,"l":8.57,"n":126,"o":8.601,"t":"2026-10-22T14:15:00Z","v":6097,"vw":8.598807},{"c":8.62,"h":8.64,"l":8.575,"n":287,"o":8.575,"t":"2026-10-22T14:30:00Z","v":20604,"vw":8.616155},{"c":8.67,"h":8.67,"l":8.6,"n":279,"o":8.6202,"t":"2026-10-22T14:45:00Z","v":24068,"vw":8.637899},{"c":8.655,"h":8.67,"l":8.641,"n":179,"o":8.67,"t":"2026-10-22T15:00:00Z","v":12547,"vw":8.652969},{"c":8.705,"h":8.725,"l":8.655,"n":184,"o":8.655,"t":"2026-10-22T15:15:00Z","v":15462,"vw":8.697636},{"c":8.705,"h":8.725,"l":8.695,"n":191,"o":8.705,"t":"2026-10-22T15:30:00Z","v":12619,"vw":8.713811},{"c":8.755,"h":8.755,"l":8.7007,"n":162,"o":8.705,"t":"2026-10-22T15:45:00Z","v":9821,"vw":8.730197},{"c":8.74,"h":8.751,"l":8.735,"n":172,"o":8.751,"t":"2026-10-22T16:00:00Z","v":8904,"vw":8.740405},{"c":8.805,"h":8.8285,"l":8.745,"n":400,"o":8.745,"t":"2026-10-22T16:15:00Z","v":45981,"vw":8.788954},{"c":8.77,"h":8.805,"l":8.77,"n":76,"o":8.8,"t":"2026-10-22T16:30:00Z","v":5914,"vw":8.794413},{"c":8.79,"h":8.8,"l":8.77,"n":262,"o":8.77,"t":"2026-10-22T16:45:00Z","v":24371,"vw":8.786072},{"c":8.795,"h":8.805,"l":8.78,"n":215,"o":8.804,"t":"2026-10-22T17:00:00Z","v":10299,"vw":8.792914},{"c":8.835,"h":8.84,"l":8.8,"n":96,"o":8.8,"t":"2026-10-22T17:15:00Z","v":5255,"vw":8.821272},{"c":8.8,"h":8.851,"l":8.775,"n":418,"o":8.84,"t":"2026-10-22T17:30:00Z","v":29073,"vw":8.823154},{"c":8.765,"h":8.8,"l":8.76,"n":112,"o":8.795,"t":"2026-10-22T17:45:00Z","v":7569,"vw":8.784042},{"c":8.81,"h":8.825,"l":8.76,"n":196,"o":8.76,"t":"2026-10-22T18:00:00Z","v":25253,"vw":8.805435},{"c":8.805,"h":8.82,"l":8.775,"n":385,"o":8.81,"t":"2026-10-22T18:15:00Z","v":37816,"vw":8.794093},{"c":8.84,"h":8.86,"l":8.81,"n":339,"o":8.81,"t":"2026-10-22T18:30:00Z","v":28367,"vw":8.837951},{"c":8.815,"h":8.94,"l":8.8,"n":704,"o":8.85,"t":"2026-10-22T18:45:00Z","v":199555,"vw":8.874151},{"c":8.83,"h":8.845,"l":8.795,"n":412,"o":8.81,"t":"2026-10-22T19:00:00Z","v":32277,"vw":8.820636},{"c":8.78,"h":8.825,"l":8.775,"n":273,"o":8.825,"t":"2026-10-22T19:15:00Z","v":39034,"vw":8.797244},{"c":8.77,"h":8.8,"l":8.75,"n":518,"o":8.78,"t":"2026-10-22T19:30:00Z","v":36045,"vw":8.778623},{"c":8.74,"h":8.805,"l":8.73,"n":862,"o":8.775,"t":"2026-10-22T19:45:00Z","v":58050,"vw":8.756354},{"c":8.75,"h":8.75,"l":8.75,"n":8,"o":8.75,"t":"2026-10-22T20:00:00Z","v":52885,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-23T08:30:00Z","v":100,"vw":8.75},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-23T10:15:00Z","v":100,"vw":8.57},{"c":8.61,"h":8.64,"l":8.61,"n":23,"o":8.62,"t":"2026-10-23T13:00:00Z","v":9425,"vw":8.61302},{"c":8.695,"h":8.72,"l":8.6,"n":182,"o":8.64,"t":"2026-10-23T13:30:00Z","v":24288,"vw":8.652359},{"c":8.7,"h":8.72,"l":8.69,"n":158,"o":8.71,"t":"2026-10-23T13:45:00Z","v":6631,"vw":8.702361},{"c":8.685,"h":8.73,"l":8.685,"n":466,"o":8.72,"t":"2026-10-23T14:00:00Z","v":28915,"vw":8.715549},{"c":8.695,"h":8.7,"l":8.66,"n":265,"o":8.68,"t":"2026-10-23T14:15:00Z","v":13374,"vw":8.681255},{"c":8.745,"h":8.745,"l":8.7,"n":241,"o":8.7,"t":"2026-10-23T14:30:00Z","v":9636,"vw":8.714872},{"c":8.72,"h":8.77,"l":8.715,"n":274,"o":8.75,"t":"2026-10-23T14:45:00Z","v":18902,"vw":8.741136},{"c":8.715,"h":8.725,"l":8.695,"n":222,"o":8.715,"t":"2026-10-23T15:00:00Z","v":17363,"vw":8.70602},{"c":8.715,"h":8.725,"l":8.705,"n":179,"o":8.715,"t":"2026-10-23T15:15:00Z","v":6206,"vw":8.715703},{"c":8.695,"h":8.725,"l":8.675,"n":346,"o":8.715,"t":"2026-10-23T15:30:00Z","v":18992,"vw":8.702412},{"c":8.7289,"h":8.7289,"l":8.7,"n":153,"o":8.7,"t":"2026-10-23T15:45:00Z","v":6157,"vw":8.716861},{"c":8.705,"h":8.72,"l":8.705,"n":111,"o":8.72,"t":"2026-10-23T16:00:00Z","v":4010,"vw":8.714545},{"c":8.645,"h":8.7,"l":8.64,"n":321,"o":8.7,"t":"2026-10-23T16:15:00Z","v":32943,"vw":8.678959},{"c":8.625,"h":8.6488,"l":8.625,"n":96,"o":8.645,"t":"2026-10-23T16:30:00Z","v":4975,"vw":8.638828}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.475,"strike":11.349870304815799,"iv":1.2842290391518718,"gamma":0.11960421009507884,"theta":-0.01883352555282837,"vega":0.008267589763245412,"rho":0.0016112373552056194,"breakevenPct":37.09994556308172},{"delta":0.35,"premium":0.48557680629221844,"strike":9.980043761712796,"iv":0.9838630051423122,"gamma":0.15661413685067432,"theta":-0.01574638602937705,"vega":0.008842948676670272,"rho":0.0019296049413139542,"breakevenPct":21.340528324695807},{"delta":0.4,"premium":0.663827849648305,"strike":9.643721038399425,"iv":1.0246871161889202,"gamma":0.1502791576195007,"theta":-0.016187613852895216,"vega":0.008742196211702783,"rho":0.0021264995511217116,"breakevenPct":19.50781319475628},{"delta":0.45,"premium":0.8420788930043914,"strike":9.307398315086054,"iv":1.0655112272355283,"gamma":0.14394417838832707,"theta":-0.016628841676413382,"vega":0.008641443746735292,"rho":0.002323394160929469,"breakevenPct":17.675098064816755},{"delta":0.5,"premium":1.0203299363604779,"strike":8.971075591772683,"iv":1.1063353382821364,"gamma":0.13760919915715344,"theta":-0.017070069499931548,"vega":0.008540691281767801,"rho":0.0025202887707372256,"breakevenPct":15.84238293487723},{"delta":0.55,"premium":1.1985809797165643,"strike":8.634752868459312,"iv":1.1471594493287445,"gamma":0.13127421992597982,"theta":-0.017511297323449714,"vega":0.00843993881680031,"rho":0.0027171833805449833,"breakevenPct":14.009667804937703},{"delta":0.6,"premium":1.3768320230726503,"strike":8.298430145145943,"iv":1.1879835603753524,"gamma":0.12493924069480619,"theta":-0.017952525146967876,"vega":0.008339186351832822,"rho":0.00291407799035274,"breakevenPct":12.17695267499818},{"delta":0.65,"premium":1.555083066428737,"strike":7.962107421832571,"iv":1.2288076714219605,"gamma":0.11860426146363257,"theta":-0.01839375297048604,"vega":0.008238433886865331,"rho":0.0031109726001604977,"breakevenPct":10.344237545058652},{"delta":0.7,"premium":1.7333341097848232,"strike":7.625784698519201,"iv":1.2696317824685686,"gamma":0.11226928223245894,"theta":-0.018834980794004204,"vega":0.00813768142189784,"rho":0.0033078672099682545,"breakevenPct":8.51152241511913},{"delta":0.75,"premium":2.1029397515750428,"strike":7.121325310531196,"iv":1.3361798110187268,"gamma":0.0987453772904326,"theta":-0.017675164781613798,"vega":0.007385149216653069,"rho":0.003358577511671274,"breakevenPct":6.948000720072346},{"delta":0.8,"premium":2.586869067190128,"strike":6.5164136660123395,"iv":1.4180964420390576,"gamma":0.08092649117291278,"theta":-0.01555881459249846,"vega":0.006243215057951901,"rho":0.0033219508625257767,"breakevenPct":5.5453070516228244},{"delta":0.85,"premium":3.0707983828052123,"strike":5.911502021493485,"iv":1.5000130730593881,"gamma":0.063107605055393,"theta":-0.013442464403383127,"vega":0.005101280899250736,"rho":0.0032853242133802788,"breakevenPct":4.142613383173305},{"delta":0.9,"premium":3.554727698420298,"strike":5.306590376974628,"iv":1.5819297040797191,"gamma":0.0452887189378732,"theta":-0.011326114214267788,"vega":0.003959346740549568,"rho":0.0032486975642347813,"breakevenPct":2.7399197147237837}],"put":[{"delta":0.1,"premium":1.075,"strike":3.7318315564627875,"iv":5.203774165317661,"gamma":0.016886139048688704,"theta":-0.03308635567413377,"vega":0.004056794653224379,"rho":-0.0015003163756302101,"breakevenPct":69.19615586709811},{"delta":0.15,"premium":1.077147579890061,"strike":5.053689497251524,"iv":3.4735672841105956,"gamma":0.028366196953639657,"theta":-0.033854665527972484,"vega":0.005567040678080977,"rho":-0.0018406592931519512,"breakevenPct":53.89516617551927},{"delta":0.2,"premium":1.110602919883946,"strike":5.890072997098648,"iv":2.9417221524043025,"gamma":0.044382069756721175,"theta":-0.03176230490945463,"vega":0.006496214955641108,"rho":-0.0022036788078784357,"breakevenPct":44.585854177220845},{"delta":0.25,"premium":1.1440582598778308,"strike":6.726456496945772,"iv":2.4098770206980094,"gamma":0.060397942559802686,"theta":-0.02966994429093677,"vega":0.007425389233201239,"rho":-0.0025666983226049203,"breakevenPct":35.276542178922426},{"delta":0.3,"premium":1.1901445630631746,"strike":7.535219914100406,"iv":1.9114585433186622,"gamma":0.07574850731751473,"theta":-0.027677947022338695,"vega":0.00830046344239442,"rho":-0.00293927066447067,"breakevenPct":26.433908973481376},{"delta":0.35,"premium":1.391714634751426,"strike":8.003987522677734,"iv":1.8245132136650557,"gamma":0.08290930851235788,"theta":-0.026921395667766863,"vega":0.008509580322882359,"rho":-0.0034294357457780268,"breakevenPct":23.33596651679642},{"delta":0.4,"premium":1.5932847064396776,"strike":8.472755131255063,"iv":1.7375678840114492,"gamma":0.09007010970720103,"theta":-0.02616484431319503,"vega":0.008718697203370297,"rho":-0.003919600827085384,"breakevenPct":20.238024060111464},{"delta":0.45,"premium":1.7948547781279287,"strike":8.941522739832392,"iv":1.650622554357843,"gamma":0.09723091090204418,"theta":-0.025408292958623197,"vega":0.008927814083858236,"rho":-0.004409765908392741,"breakevenPct":17.14008160342651},{"delta":0.5,"premium":1.9964248498161798,"strike":9.41029034840972,"iv":1.5636772247042368,"gamma":0.10439171209688733,"theta":-0.024651741604051362,"vega":0.009136930964346174,"rho":-0.004899930989700098,"breakevenPct":14.042139146741556},{"delta":0.55,"premium":2.1979949215044314,"strike":9.879057956987051,"iv":1.47673189505063,"gamma":0.11155251329173049,"theta":-0.02389519024947953,"vega":0.009346047844834112,"rho":-0.005390096071007456,"breakevenPct":10.944196690056598},{"delta":0.6,"premium":3.1906106330026214,"strike":10.979802742711064,"iv":1.6499548971833844,"gamma":0.09971371164904273,"theta":-0.025874175273035482,"vega":0.009166777675292193,"rho":-0.006492534828045141,"breakevenPct":9.690526264249943},{"delta":0.65,"premium":4.458279949717745,"strike":12.300291614289318,"iv":1.9136407424440103,"gamma":0.08126857910058281,"theta":-0.02880433062753074,"vega":0.00885246187379919,"rho":-0.007807866588234343,"breakevenPct":9.078125628155682},{"delta":0.7,"premium":6.152455583269732,"strike":14.098357003478437,"iv":2.1103808073669876,"gamma":0.06886412982942558,"theta":-0.029488847569052908,"vega":0.00829771460870691,"rho":-0.009451509199624852,"breakevenPct":7.8736067222179}]},"raw":{"call":[{"delta":0.3,"premium":0.475,"strike":11.349870304815799,"iv":1.2842290391518718,"gamma":0.11960421009507884,"theta":-0.01883352555282837,"vega":0.008267589763245412,"rho":0.0016112373552056194,"breakevenPct":37.09994556308172},{"delta":0.35,"premium":0.48557680629221844,"strike":9.980043761712796,"iv":0.9838630051423122,"gamma":0.15661413685067432,"theta":-0.01574638602937705,"vega":0.008842948676670272,"rho":0.0019296049413139542,"breakevenPct":21.340528324695807},{"delta":0.4,"premium":0.663827849648305,"strike":9.643721038399425,"iv":1.0246871161889202,"gamma":0.1502791576195007,"theta":-0.016187613852895216,"vega":0.008742196211702783,"rho":0.0021264995511217116,"breakevenPct":19.50781319475628},{"delta":0.45,"premium":0.8420788930043914,"strike":9.307398315086054,"iv":1.0655112272355283,"gamma":0.14394417838832707,"theta":-0.016628841676413382,"vega":0.008641443746735292,"rho":0.002323394160929469,"breakevenPct":17.675098064816755},{"delta":0.5,"premium":1.0203299363604779,"strike":8.971075591772683,"iv":1.1063353382821364,"gamma":0.13760919915715344,"theta":-0.017070069499931548,"vega":0.008540691281767801,"rho":0.0025202887707372256,"breakevenPct":15.84238293487723},{"delta":0.55,"premium":1.1985809797165643,"strike":8.634752868459312,"iv":1.1471594493287445,"gamma":0.13127421992597982,"theta":-0.017511297323449714,"vega":0.00843993881680031,"rho":0.0027171833805449833,"breakevenPct":14.009667804937703},{"delta":0.6,"premium":1.3768320230726503,"strike":8.298430145145943,"iv":1.1879835603753524,"gamma":0.12493924069480619,"theta":-0.017952525146967876,"vega":0.008339186351832822,"rho":0.00291407799035274,"breakevenPct":12.17695267499818},{"delta":0.65,"premium":1.555083066428737,"strike":7.962107421832571,"iv":1.2288076714219605,"gamma":0.11860426146363257,"theta":-0.01839375297048604,"vega":0.008238433886865331,"rho":0.0031109726001604977,"breakevenPct":10.344237545058652},{"delta":0.7,"premium":1.7333341097848232,"strike":7.625784698519201,"iv":1.2696317824685686,"gamma":0.11226928223245894,"theta":-0.018834980794004204,"vega":0.00813768142189784,"rho":0.0033078672099682545,"breakevenPct":8.51152241511913},{"delta":0.75,"premium":2.1029397515750428,"strike":7.121325310531196,"iv":1.3361798110187268,"gamma":0.0987453772904326,"theta":-0.017675164781613798,"vega":0.007385149216653069,"rho":0.003358577511671274,"breakevenPct":6.948000720072346},{"delta":0.8,"premium":2.586869067190128,"strike":6.5164136660123395,"iv":1.4180964420390576,"gamma":0.08092649117291278,"theta":-0.01555881459249846,"vega":0.006243215057951901,"rho":0.0033219508625257767,"breakevenPct":5.5453070516228244},{"delta":0.85,"premium":3.0707983828052123,"strike":5.911502021493485,"iv":1.5000130730593881,"gamma":0.063107605055393,"theta":-0.013442464403383127,"vega":0.005101280899250736,"rho":0.0032853242133802788,"breakevenPct":4.142613383173305},{"delta":0.9,"premium":3.554727698420298,"strike":5.306590376974628,"iv":1.5819297040797191,"gamma":0.0452887189378732,"theta":-0.011326114214267788,"vega":0.003959346740549568,"rho":0.0032486975642347813,"breakevenPct":2.7399197147237837}],"put":[{"delta":0.1,"premium":1.075,"strike":3.7318315564627875,"iv":5.203774165317661,"gamma":0.016886139048688704,"theta":-0.03308635567413377,"vega":0.004056794653224379,"rho":-0.0015003163756302101,"breakevenPct":69.19615586709811},{"delta":0.15,"premium":1.077147579890061,"strike":5.053689497251524,"iv":3.4735672841105956,"gamma":0.028366196953639657,"theta":-0.033854665527972484,"vega":0.005567040678080977,"rho":-0.0018406592931519512,"breakevenPct":53.89516617551927},{"delta":0.2,"premium":1.110602919883946,"strike":5.890072997098648,"iv":2.9417221524043025,"gamma":0.044382069756721175,"theta":-0.03176230490945463,"vega":0.006496214955641108,"rho":-0.0022036788078784357,"breakevenPct":44.585854177220845},{"delta":0.25,"premium":1.1440582598778308,"strike":6.726456496945772,"iv":2.4098770206980094,"gamma":0.060397942559802686,"theta":-0.02966994429093677,"vega":0.007425389233201239,"rho":-0.0025666983226049203,"breakevenPct":35.276542178922426},{"delta":0.3,"premium":1.1901445630631746,"strike":7.535219914100406,"iv":1.9114585433186622,"gamma":0.07574850731751473,"theta":-0.027677947022338695,"vega":0.00830046344239442,"rho":-0.00293927066447067,"breakevenPct":26.433908973481376},{"delta":0.35,"premium":1.391714634751426,"strike":8.003987522677734,"iv":1.8245132136650557,"gamma":0.08290930851235788,"theta":-0.026921395667766863,"vega":0.008509580322882359,"rho":-0.0034294357457780268,"breakevenPct":23.33596651679642},{"delta":0.4,"premium":1.5932847064396776,"strike":8.472755131255063,"iv":1.7375678840114492,"gamma":0.09007010970720103,"theta":-0.02616484431319503,"vega":0.008718697203370297,"rho":-0.003919600827085384,"breakevenPct":20.238024060111464},{"delta":0.45,"premium":1.7948547781279287,"strike":8.941522739832392,"iv":1.650622554357843,"gamma":0.09723091090204418,"theta":-0.025408292958623197,"vega":0.008927814083858236,"rho":-0.004409765908392741,"breakevenPct":17.14008160342651},{"delta":0.5,"premium":1.9964248498161798,"strike":9.41029034840972,"iv":1.5636772247042368,"gamma":0.10439171209688733,"theta":-0.024651741604051362,"vega":0.009136930964346174,"rho":-0.004899930989700098,"breakevenPct":14.042139146741556},{"delta":0.55,"premium":2.1979949215044314,"strike":9.879057956987051,"iv":1.47673189505063,"gamma":0.11155251329173049,"theta":-0.02389519024947953,"vega":0.009346047844834112,"rho":-0.005390096071007456,"breakevenPct":10.944196690056598},{"delta":0.6,"premium":3.1906106330026214,"strike":10.979802742711064,"iv":1.6499548971833844,"gamma":0.09971371164904273,"theta":-0.025874175273035482,"vega":0.009166777675292193,"rho":-0.006492534828045141,"breakevenPct":9.690526264249943},{"delta":0.65,"premium":4.458279949717745,"strike":12.300291614289318,"iv":1.9136407424440103,"gamma":0.08126857910058281,"theta":-0.02880433062753074,"vega":0.00885246187379919,"rho":-0.007807866588234343,"breakevenPct":9.078125628155682},{"delta":0.7,"premium":6.152455583269732,"strike":14.098357003478437,"iv":2.1103808073669876,"gamma":0.06886412982942558,"theta":-0.029488847569052908,"vega":0.00829771460870691,"rho":-0.009451509199624852,"breakevenPct":7.8736067222179}]}},"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"}}