{"symbol":"CD","url":"https://intraalpha.com/companies/CD","capturedAt":"2026-10-23T06:39:44.774Z","state":"ready","quote":{"symbol":"CD","last_price":8.205,"prev_close":7.665,"regular_close":8.205,"change":0.54,"change_pct":7.045,"regular_change":0.54,"regular_change_pct":7.045,"extended_change":0,"extended_change_pct":0,"bid":6.5,"ask":8.55,"bid_size":100,"ask_size":500,"volume":282699,"vwap":8.007396,"open":7.48,"high":8.55,"low":7.193,"close":8.205,"trade_count":4414,"last_trade_at":"2026-10-22T20:00:00.573953465Z","last_quote_at":"2026-10-22T23:55:45.568923978Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:39:20.293034005-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CD","fetched_at":"2026-10-23T06:39:44.328748+00:00","name":"Chaince Digital Holdings Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"China","description":"Chindata Group Holdings Limited offers operator neutral hyperscale data center solutions in China, India and Southeast Asia. The company is headquartered in Beijing, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":843179000,"ebitda":-4492831,"pe_ratio":null,"peg_ratio":null,"book_value":0.589,"dividend_per_share":null,"dividend_yield":null,"eps":-0.04,"revenue_ttm":2579300,"gross_profit_ttm":1543300,"profit_margin":-1.825,"operating_margin_ttm":-3.018,"return_on_assets_ttm":-0.0687,"return_on_equity_ttm":-0.0773,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.984,"analyst_target_price":null,"analyst_number":null,"beta":8.17,"fifty_two_week_high":14.1,"fifty_two_week_low":2.1,"fifty_day_ma":4.982,"two_hundred_day_ma":5.05,"shares_outstanding":110004000,"forward_pe":null,"price_to_sales":326.91,"price_to_book":10.07,"ev_to_revenue":165.94,"ev_to_ebitda":169.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:39:44.328748+00:00"},"optionObservedAt":"2026-10-22T19:55:02.470Z","bars":[{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-16T08:05:00Z","v":400,"vw":7.11},{"c":7.36,"h":7.36,"l":7.28,"n":14,"o":7.28,"t":"2026-10-16T08:25:00Z","v":878,"vw":7.348701},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-16T08:30:00Z","v":100,"vw":7.01},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-16T08:55:00Z","v":670,"vw":6.82},{"c":7.02,"h":7.03,"l":6.95,"n":24,"o":7.03,"t":"2026-10-16T13:30:00Z","v":8175,"vw":7.024953},{"c":6.88,"h":6.88,"l":6.88,"n":6,"o":6.88,"t":"2026-10-16T13:40:00Z","v":423,"vw":6.88},{"c":7,"h":7,"l":6.895,"n":25,"o":6.895,"t":"2026-10-16T13:45:00Z","v":2698,"vw":6.930773},{"c":6.96,"h":7,"l":6.86,"n":27,"o":6.999,"t":"2026-10-16T13:50:00Z","v":829,"vw":6.957333},{"c":6.88,"h":6.96,"l":6.88,"n":33,"o":6.96,"t":"2026-10-16T13:55:00Z","v":1451,"vw":6.942222},{"c":6.86,"h":6.86,"l":6.84,"n":9,"o":6.84,"t":"2026-10-16T14:00:00Z","v":459,"vw":6.848636},{"c":6.855,"h":6.855,"l":6.855,"n":1,"o":6.855,"t":"2026-10-16T14:05:00Z","v":200,"vw":6.855},{"c":6.883,"h":6.883,"l":6.74,"n":32,"o":6.78,"t":"2026-10-16T14:10:00Z","v":2803,"vw":6.78328},{"c":7.11,"h":7.11,"l":6.9,"n":22,"o":6.9,"t":"2026-10-16T14:20:00Z","v":2107,"vw":7.020556},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-16T14:25:00Z","v":100,"vw":7.07},{"c":7.1,"h":7.1,"l":7.1,"n":6,"o":7.1,"t":"2026-10-16T14:30:00Z","v":192,"vw":7.1},{"c":7.24,"h":7.24,"l":7.07,"n":127,"o":7.07,"t":"2026-10-16T14:40:00Z","v":1741,"vw":7.114},{"c":7.22,"h":7.34,"l":7.22,"n":74,"o":7.24,"t":"2026-10-16T14:45:00Z","v":3587,"vw":7.272098},{"c":7.26,"h":7.3,"l":7.25,"n":15,"o":7.3,"t":"2026-10-16T14:50:00Z","v":1217,"vw":7.264857},{"c":7.16,"h":7.16,"l":7.16,"n":7,"o":7.16,"t":"2026-10-16T15:05:00Z","v":402,"vw":7.16},{"c":7.05,"h":7.15,"l":7.05,"n":32,"o":7.15,"t":"2026-10-16T15:10:00Z","v":1574,"vw":7.124167},{"c":7.01,"h":7.05,"l":7.01,"n":15,"o":7.05,"t":"2026-10-16T15:15:00Z","v":675,"vw":7.023333},{"c":7.1,"h":7.1,"l":6.99,"n":41,"o":6.99,"t":"2026-10-16T15:30:00Z","v":3251,"vw":7.043704},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-16T15:35:00Z","v":289,"vw":7.1},{"c":7.074,"h":7.074,"l":7.005,"n":26,"o":7.01,"t":"2026-10-16T15:40:00Z","v":2241,"vw":7.024158},{"c":7.11,"h":7.11,"l":7.09,"n":17,"o":7.09,"t":"2026-10-16T15:45:00Z","v":1057,"vw":7.0975},{"c":7.14,"h":7.18,"l":7.14,"n":19,"o":7.16,"t":"2026-10-16T16:05:00Z","v":1711,"vw":7.153118},{"c":7.19,"h":7.19,"l":7.174,"n":30,"o":7.174,"t":"2026-10-16T16:10:00Z","v":1386,"vw":7.1834},{"c":7.294,"h":7.294,"l":7.22,"n":5,"o":7.22,"t":"2026-10-16T16:15:00Z","v":365,"vw":7.248},{"c":7.225,"h":7.225,"l":7.225,"n":2,"o":7.225,"t":"2026-10-16T16:20:00Z","v":112,"vw":7.225},{"c":7.28,"h":7.2847,"l":7.1863,"n":13,"o":7.235,"t":"2026-10-16T16:25:00Z","v":654,"vw":7.250368},{"c":7.19,"h":7.274,"l":7.14,"n":58,"o":7.274,"t":"2026-10-16T16:30:00Z","v":3886,"vw":7.210688},{"c":7.184,"h":7.184,"l":7.184,"n":2,"o":7.184,"t":"2026-10-16T16:35:00Z","v":131,"vw":7.184},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-16T16:40:00Z","v":200,"vw":7.16},{"c":7.065,"h":7.19,"l":7.065,"n":65,"o":7.16,"t":"2026-10-16T16:45:00Z","v":3091,"vw":7.125833},{"c":7.06,"h":7.06,"l":7.045,"n":42,"o":7.045,"t":"2026-10-16T16:50:00Z","v":742,"vw":7.0525},{"c":7.07,"h":7.07,"l":7.07,"n":17,"o":7.07,"t":"2026-10-16T16:55:00Z","v":620,"vw":7.07},{"c":7.02,"h":7.0614,"l":7.02,"n":18,"o":7.0614,"t":"2026-10-16T17:00:00Z","v":1185,"vw":7.039636},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-16T17:05:00Z","v":110,"vw":7.02},{"c":6.97,"h":6.99,"l":6.97,"n":10,"o":6.99,"t":"2026-10-16T17:15:00Z","v":515,"vw":6.98},{"c":7.06,"h":7.06,"l":7,"n":73,"o":7,"t":"2026-10-16T17:20:00Z","v":2937,"vw":7.030586},{"c":7.08,"h":7.08,"l":7.08,"n":37,"o":7.08,"t":"2026-10-16T17:30:00Z","v":530,"vw":7.08},{"c":7.06,"h":7.06,"l":7.06,"n":3,"o":7.06,"t":"2026-10-16T17:35:00Z","v":104,"vw":7.06},{"c":7.06,"h":7.08,"l":7.06,"n":43,"o":7.06,"t":"2026-10-16T17:40:00Z","v":2526,"vw":7.066216},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-16T17:45:00Z","v":100,"vw":7.06},{"c":6.97,"h":7.04,"l":6.97,"n":35,"o":7.04,"t":"2026-10-16T17:50:00Z","v":1981,"vw":7.010639},{"c":6.99,"h":6.99,"l":6.99,"n":5,"o":6.99,"t":"2026-10-16T18:00:00Z","v":149,"vw":6.99},{"c":6.975,"h":6.975,"l":6.975,"n":1,"o":6.975,"t":"2026-10-16T18:05:00Z","v":100,"vw":6.975},{"c":6.95,"h":6.97,"l":6.95,"n":40,"o":6.97,"t":"2026-10-16T18:15:00Z","v":1148,"vw":6.964269},{"c":6.955,"h":6.955,"l":6.955,"n":3,"o":6.955,"t":"2026-10-16T18:20:00Z","v":190,"vw":6.955},{"c":6.955,"h":6.955,"l":6.955,"n":47,"o":6.955,"t":"2026-10-16T18:25:00Z","v":1033,"vw":6.955},{"c":7.01,"h":7.01,"l":6.955,"n":25,"o":6.955,"t":"2026-10-16T18:30:00Z","v":1688,"vw":6.97855},{"c":7.03,"h":7.0444,"l":7.025,"n":19,"o":7.025,"t":"2026-10-16T18:35:00Z","v":887,"vw":7.033221},{"c":7.09,"h":7.09,"l":7.056,"n":22,"o":7.056,"t":"2026-10-16T18:45:00Z","v":1036,"vw":7.064429},{"c":7.0554,"h":7.086,"l":7.0554,"n":3,"o":7.086,"t":"2026-10-16T18:50:00Z","v":201,"vw":7.0707},{"c":7.075,"h":7.1199,"l":7.07,"n":33,"o":7.1199,"t":"2026-10-16T18:55:00Z","v":1965,"vw":7.085076},{"c":7.0501,"h":7.0501,"l":7.0501,"n":2,"o":7.0501,"t":"2026-10-16T19:00:00Z","v":240,"vw":7.0501},{"c":7.07,"h":7.08,"l":7.04,"n":25,"o":7.06,"t":"2026-10-16T19:05:00Z","v":1870,"vw":7.059851},{"c":7.14,"h":7.14,"l":7.09,"n":32,"o":7.09,"t":"2026-10-16T19:10:00Z","v":1840,"vw":7.109661},{"c":7.16,"h":7.205,"l":7.05,"n":238,"o":7.14,"t":"2026-10-16T19:15:00Z","v":13093,"vw":7.139761},{"c":7.115,"h":7.15,"l":7.115,"n":25,"o":7.15,"t":"2026-10-16T19:20:00Z","v":1118,"vw":7.129208},{"c":7.0399,"h":7.09,"l":6.97,"n":108,"o":7.09,"t":"2026-10-16T19:25:00Z","v":2461,"vw":7.0348},{"c":7.04,"h":7.06,"l":7.005,"n":79,"o":7.005,"t":"2026-10-16T19:30:00Z","v":4112,"vw":7.040847},{"c":7.06,"h":7.09,"l":7.044,"n":38,"o":7.05,"t":"2026-10-16T19:35:00Z","v":1674,"vw":7.056267},{"c":6.93,"h":7.04,"l":6.93,"n":33,"o":7.02,"t":"2026-10-16T19:40:00Z","v":2142,"vw":6.995874},{"c":6.885,"h":6.9651,"l":6.885,"n":33,"o":6.9651,"t":"2026-10-16T19:45:00Z","v":1069,"vw":6.932169},{"c":6.87,"h":6.92,"l":6.83,"n":98,"o":6.885,"t":"2026-10-16T19:50:00Z","v":4902,"vw":6.872324},{"c":6.94,"h":6.98,"l":6.84,"n":483,"o":6.85,"t":"2026-10-16T19:55:00Z","v":37904,"vw":6.931563},{"c":6.93,"h":6.93,"l":6.93,"n":6,"o":6.93,"t":"2026-10-16T20:00:00Z","v":49616,"vw":6.93},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-16T23:30:00Z","v":133,"vw":6.9},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-19T10:45:00Z","v":430,"vw":6.34},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-19T12:10:00Z","v":200,"vw":6.22},{"c":6.43,"h":6.43,"l":6.43,"n":4,"o":6.43,"t":"2026-10-19T12:35:00Z","v":200,"vw":6.43},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-19T12:45:00Z","v":200,"vw":6.5},{"c":6.79,"h":7.005,"l":6.73,"n":37,"o":6.93,"t":"2026-10-19T13:30:00Z","v":2377,"vw":6.899207},{"c":6.6401,"h":6.6401,"l":6.6401,"n":4,"o":6.6401,"t":"2026-10-19T13:35:00Z","v":388,"vw":6.6401},{"c":6.66,"h":6.89,"l":6.5,"n":89,"o":6.6571,"t":"2026-10-19T13:40:00Z","v":13508,"vw":6.70109},{"c":6.685,"h":6.92,"l":6.627,"n":32,"o":6.92,"t":"2026-10-19T13:45:00Z","v":1712,"vw":6.696852},{"c":6.69,"h":6.7,"l":6.685,"n":20,"o":6.685,"t":"2026-10-19T13:50:00Z","v":1274,"vw":6.690652},{"c":6.82,"h":6.82,"l":6.65,"n":26,"o":6.69,"t":"2026-10-19T13:55:00Z","v":1021,"vw":6.706636},{"c":6.785,"h":6.785,"l":6.665,"n":13,"o":6.78,"t":"2026-10-19T14:05:00Z","v":363,"vw":6.743333},{"c":6.95,"h":6.99,"l":6.81,"n":73,"o":6.82,"t":"2026-10-19T14:15:00Z","v":3711,"vw":6.862717},{"c":7.08,"h":7.15,"l":6.94,"n":27,"o":6.94,"t":"2026-10-19T14:20:00Z","v":1156,"vw":7.039333},{"c":7.19,"h":7.29,"l":7.04,"n":29,"o":7.04,"t":"2026-10-19T14:25:00Z","v":2321,"vw":7.136146},{"c":7.105,"h":7.23,"l":7,"n":54,"o":7.19,"t":"2026-10-19T14:30:00Z","v":3933,"vw":7.089555},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-19T14:40:00Z","v":103,"vw":7.22},{"c":7.18,"h":7.18,"l":7.0724,"n":6,"o":7.0724,"t":"2026-10-19T14:45:00Z","v":205,"vw":7.1262},{"c":7.125,"h":7.125,"l":7.125,"n":7,"o":7.125,"t":"2026-10-19T14:50:00Z","v":252,"vw":7.125},{"c":7.295,"h":7.38,"l":7.14,"n":45,"o":7.14,"t":"2026-10-19T14:55:00Z","v":1621,"vw":7.27625},{"c":7.305,"h":7.305,"l":7.295,"n":6,"o":7.295,"t":"2026-10-19T15:00:00Z","v":204,"vw":7.3},{"c":7.18,"h":7.23,"l":7.175,"n":56,"o":7.23,"t":"2026-10-19T15:05:00Z","v":1352,"vw":7.187857},{"c":7.31,"h":7.31,"l":7.26,"n":45,"o":7.31,"t":"2026-10-19T15:15:00Z","v":2101,"vw":7.285},{"c":7.335,"h":7.335,"l":7.334,"n":8,"o":7.334,"t":"2026-10-19T15:20:00Z","v":464,"vw":7.334671},{"c":7.371,"h":7.371,"l":7.371,"n":1,"o":7.371,"t":"2026-10-19T15:25:00Z","v":100,"vw":7.371},{"c":7.409,"h":7.48,"l":7.38,"n":88,"o":7.38,"t":"2026-10-19T15:30:00Z","v":4181,"vw":7.424878},{"c":7.44,"h":7.44,"l":7.39,"n":36,"o":7.4,"t":"2026-10-19T15:35:00Z","v":1830,"vw":7.41808},{"c":7.516,"h":7.516,"l":7.28,"n":199,"o":7.45,"t":"2026-10-19T15:40:00Z","v":11291,"vw":7.339693},{"c":7.3932,"h":7.3932,"l":7.3932,"n":1,"o":7.3932,"t":"2026-10-19T15:45:00Z","v":1000,"vw":7.3932},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-19T15:55:00Z","v":156,"vw":7.55},{"c":7.425,"h":7.425,"l":7.425,"n":1,"o":7.425,"t":"2026-10-19T16:00:00Z","v":132,"vw":7.425},{"c":7.425,"h":7.55,"l":7.425,"n":16,"o":7.425,"t":"2026-10-19T16:05:00Z","v":1559,"vw":7.433699},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-19T16:10:00Z","v":108,"vw":7.55},{"c":7.525,"h":7.525,"l":7.525,"n":1,"o":7.525,"t":"2026-10-19T16:15:00Z","v":100,"vw":7.525},{"c":7.3,"h":7.425,"l":7.3,"n":146,"o":7.425,"t":"2026-10-19T16:25:00Z","v":23110,"vw":7.330105},{"c":7.38,"h":7.38,"l":7.21,"n":419,"o":7.34,"t":"2026-10-19T16:30:00Z","v":44316,"vw":7.307049},{"c":7.38,"h":7.41,"l":7.36,"n":36,"o":7.38,"t":"2026-10-19T16:35:00Z","v":2409,"vw":7.380072},{"c":7.46,"h":7.46,"l":7.41,"n":29,"o":7.42,"t":"2026-10-19T16:40:00Z","v":1941,"vw":7.4284},{"c":7.4,"h":7.44,"l":7.37,"n":88,"o":7.44,"t":"2026-10-19T16:45:00Z","v":4337,"vw":7.415142},{"c":7.42,"h":7.42,"l":7.42,"n":11,"o":7.42,"t":"2026-10-19T16:55:00Z","v":425,"vw":7.42},{"c":7.445,"h":7.445,"l":7.44,"n":6,"o":7.44,"t":"2026-10-19T17:00:00Z","v":406,"vw":7.44125},{"c":7.44,"h":7.44,"l":7.44,"n":22,"o":7.44,"t":"2026-10-19T17:05:00Z","v":643,"vw":7.44},{"c":7.52,"h":7.52,"l":7.5,"n":23,"o":7.5,"t":"2026-10-19T17:10:00Z","v":1012,"vw":7.506667},{"c":7.565,"h":7.583,"l":7.55,"n":12,"o":7.55,"t":"2026-10-19T17:15:00Z","v":1123,"vw":7.559509},{"c":7.62,"h":7.63,"l":7.62,"n":19,"o":7.63,"t":"2026-10-19T17:20:00Z","v":737,"vw":7.623333},{"c":7.46,"h":7.57,"l":7.46,"n":51,"o":7.57,"t":"2026-10-19T17:25:00Z","v":4237,"vw":7.50015},{"c":7.43,"h":7.5,"l":7.42,"n":97,"o":7.46,"t":"2026-10-19T17:30:00Z","v":6051,"vw":7.473461},{"c":7.38,"h":7.41,"l":7.38,"n":10,"o":7.41,"t":"2026-10-19T17:35:00Z","v":798,"vw":7.39},{"c":7.34,"h":7.375,"l":7.34,"n":40,"o":7.375,"t":"2026-10-19T17:40:00Z","v":1664,"vw":7.352144},{"c":7.315,"h":7.33,"l":7.31,"n":24,"o":7.33,"t":"2026-10-19T17:45:00Z","v":899,"vw":7.319},{"c":7.295,"h":7.295,"l":7.295,"n":4,"o":7.295,"t":"2026-10-19T17:50:00Z","v":192,"vw":7.295},{"c":7.31,"h":7.32,"l":7.295,"n":39,"o":7.295,"t":"2026-10-19T17:55:00Z","v":1275,"vw":7.311052},{"c":7.01,"h":7.31,"l":7,"n":263,"o":7.31,"t":"2026-10-19T18:00:00Z","v":11676,"vw":7.150201},{"c":7.06,"h":7.08,"l":7.02,"n":59,"o":7.02,"t":"2026-10-19T18:05:00Z","v":2155,"vw":7.045959},{"c":7.065,"h":7.065,"l":7.065,"n":3,"o":7.065,"t":"2026-10-19T18:10:00Z","v":332,"vw":7.065},{"c":7.09,"h":7.09,"l":7.065,"n":21,"o":7.065,"t":"2026-10-19T18:15:00Z","v":1393,"vw":7.072091},{"c":7.095,"h":7.12,"l":7.095,"n":13,"o":7.12,"t":"2026-10-19T18:20:00Z","v":540,"vw":7.1075},{"c":7.105,"h":7.105,"l":7.095,"n":11,"o":7.095,"t":"2026-10-19T18:25:00Z","v":217,"vw":7.1},{"c":7.06,"h":7.105,"l":7.03,"n":52,"o":7.09,"t":"2026-10-19T18:30:00Z","v":2362,"vw":7.066944},{"c":7.045,"h":7.045,"l":7.045,"n":3,"o":7.045,"t":"2026-10-19T18:35:00Z","v":201,"vw":7.045},{"c":7.045,"h":7.045,"l":7.045,"n":7,"o":7.045,"t":"2026-10-19T18:40:00Z","v":506,"vw":7.045},{"c":7.02,"h":7.055,"l":7.02,"n":54,"o":7.055,"t":"2026-10-19T18:45:00Z","v":1338,"vw":7.036636},{"c":6.955,"h":7.02,"l":6.94,"n":93,"o":7.02,"t":"2026-10-19T18:50:00Z","v":5762,"vw":6.994558},{"c":6.975,"h":6.98,"l":6.945,"n":33,"o":6.945,"t":"2026-10-19T18:55:00Z","v":1702,"vw":6.963808},{"c":7.01,"h":7.01,"l":6.975,"n":14,"o":6.975,"t":"2026-10-19T19:00:00Z","v":915,"vw":6.995},{"c":7.01,"h":7.01,"l":6.99,"n":26,"o":6.9935,"t":"2026-10-19T19:05:00Z","v":903,"vw":6.999845},{"c":6.98,"h":7.01,"l":6.98,"n":47,"o":7.01,"t":"2026-10-19T19:10:00Z","v":1523,"vw":6.995},{"c":7.005,"h":7.005,"l":6.98,"n":23,"o":6.98,"t":"2026-10-19T19:15:00Z","v":1217,"vw":6.996658},{"c":7.05,"h":7.09,"l":6.99,"n":311,"o":7.005,"t":"2026-10-19T19:20:00Z","v":12326,"vw":7.033796},{"c":7.055,"h":7.055,"l":7.055,"n":2,"o":7.055,"t":"2026-10-19T19:25:00Z","v":104,"vw":7.055},{"c":7.025,"h":7.065,"l":7,"n":40,"o":7.055,"t":"2026-10-19T19:30:00Z","v":3314,"vw":7.018261},{"c":7.23,"h":7.27,"l":7.01,"n":252,"o":7.0764,"t":"2026-10-19T19:35:00Z","v":26486,"vw":7.059768},{"c":7.11,"h":7.225,"l":7.09,"n":64,"o":7.2,"t":"2026-10-19T19:40:00Z","v":3744,"vw":7.121531},{"c":7.055,"h":7.12,"l":7.03,"n":65,"o":7.12,"t":"2026-10-19T19:45:00Z","v":4037,"vw":7.069776},{"c":7.01,"h":7.055,"l":6.975,"n":163,"o":7.055,"t":"2026-10-19T19:50:00Z","v":6087,"vw":7.00933},{"c":6.97,"h":7.05,"l":6.96,"n":317,"o":6.98,"t":"2026-10-19T19:55:00Z","v":15686,"vw":6.999523},{"c":6.99,"h":6.99,"l":6.99,"n":7,"o":6.99,"t":"2026-10-19T20:00:00Z","v":18587,"vw":6.99},{"c":7.24,"h":7.24,"l":7,"n":11,"o":7,"t":"2026-10-20T13:30:00Z","v":694,"vw":7.036753},{"c":7.191,"h":7.191,"l":7.191,"n":4,"o":7.191,"t":"2026-10-20T13:35:00Z","v":176,"vw":7.191},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-20T13:40:00Z","v":172,"vw":7.19},{"c":7.28,"h":7.28,"l":7.04,"n":11,"o":7.175,"t":"2026-10-20T13:50:00Z","v":885,"vw":7.160338},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-10-20T13:55:00Z","v":122,"vw":7.23},{"c":7.4,"h":7.4,"l":7.23,"n":5,"o":7.23,"t":"2026-10-20T14:00:00Z","v":262,"vw":7.296667},{"c":7.37,"h":7.41,"l":7.21,"n":81,"o":7.25,"t":"2026-10-20T14:20:00Z","v":6279,"vw":7.294821},{"c":7.411,"h":7.411,"l":7.411,"n":1,"o":7.411,"t":"2026-10-20T14:25:00Z","v":100,"vw":7.411},{"c":7.52,"h":7.52,"l":7.42,"n":19,"o":7.43,"t":"2026-10-20T14:30:00Z","v":1028,"vw":7.467167},{"c":7.485,"h":7.485,"l":7.485,"n":1,"o":7.485,"t":"2026-10-20T14:40:00Z","v":155,"vw":7.485},{"c":7.495,"h":7.62,"l":7.495,"n":30,"o":7.52,"t":"2026-10-20T14:45:00Z","v":2128,"vw":7.557778},{"c":7.49,"h":7.5,"l":7.4,"n":20,"o":7.5,"t":"2026-10-20T14:50:00Z","v":593,"vw":7.4725},{"c":7.64,"h":7.69,"l":7.437,"n":77,"o":7.5,"t":"2026-10-20T14:55:00Z","v":4355,"vw":7.622656},{"c":7.653,"h":7.653,"l":7.582,"n":16,"o":7.585,"t":"2026-10-20T15:00:00Z","v":1533,"vw":7.588914},{"c":7.67,"h":7.67,"l":7.585,"n":19,"o":7.67,"t":"2026-10-20T15:05:00Z","v":596,"vw":7.64875},{"c":7.53,"h":7.64,"l":7.37,"n":184,"o":7.53,"t":"2026-10-20T15:10:00Z","v":10410,"vw":7.539126},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-10-20T15:15:00Z","v":158,"vw":7.64},{"c":7.57,"h":7.57,"l":7.57,"n":3,"o":7.57,"t":"2026-10-20T15:20:00Z","v":108,"vw":7.57},{"c":7.57,"h":7.64,"l":7.5,"n":138,"o":7.53,"t":"2026-10-20T15:25:00Z","v":10399,"vw":7.583757},{"c":7.585,"h":7.64,"l":7.54,"n":4,"o":7.64,"t":"2026-10-20T15:30:00Z","v":323,"vw":7.585031},{"c":7.68,"h":7.68,"l":7.57,"n":73,"o":7.59,"t":"2026-10-20T15:35:00Z","v":5975,"vw":7.60647},{"c":7.738,"h":7.75,"l":7.6176,"n":25,"o":7.75,"t":"2026-10-20T15:40:00Z","v":1354,"vw":7.72299},{"c":7.79,"h":7.79,"l":7.74,"n":39,"o":7.75,"t":"2026-10-20T15:45:00Z","v":2076,"vw":7.763056},{"c":8,"h":8,"l":7.78,"n":133,"o":7.79,"t":"2026-10-20T15:50:00Z","v":14953,"vw":7.827933},{"c":8.17,"h":8.22,"l":7.9895,"n":93,"o":7.995,"t":"2026-10-20T15:55:00Z","v":9066,"vw":8.094019},{"c":8.055,"h":8.163,"l":7.98,"n":222,"o":8.163,"t":"2026-10-20T16:00:00Z","v":19037,"vw":8.030864},{"c":8.04,"h":8.07,"l":8.035,"n":17,"o":8.035,"t":"2026-10-20T16:05:00Z","v":1143,"vw":8.055529},{"c":8.02,"h":8.11,"l":7.95,"n":137,"o":8.04,"t":"2026-10-20T16:10:00Z","v":25061,"vw":8.051439},{"c":8.06,"h":8.1,"l":8.06,"n":32,"o":8.095,"t":"2026-10-20T16:15:00Z","v":1747,"vw":8.071788},{"c":8.15,"h":8.18,"l":8.1,"n":48,"o":8.1,"t":"2026-10-20T16:20:00Z","v":2346,"vw":8.155654},{"c":8.094,"h":8.12,"l":7.98,"n":108,"o":8.12,"t":"2026-10-20T16:25:00Z","v":8303,"vw":8.041154},{"c":8.3,"h":8.3,"l":8.1,"n":60,"o":8.1,"t":"2026-10-20T16:30:00Z","v":5759,"vw":8.202176},{"c":8.32,"h":8.4,"l":8.28,"n":38,"o":8.3,"t":"2026-10-20T16:35:00Z","v":3642,"vw":8.326554},{"c":8.357,"h":8.37,"l":8.21,"n":65,"o":8.22,"t":"2026-10-20T16:40:00Z","v":3981,"vw":8.29929},{"c":8.37,"h":8.37,"l":8.366,"n":12,"o":8.366,"t":"2026-10-20T16:45:00Z","v":779,"vw":8.368797},{"c":8.37,"h":8.37,"l":8.3,"n":39,"o":8.357,"t":"2026-10-20T16:50:00Z","v":3109,"vw":8.333419},{"c":8.5,"h":8.5,"l":8.31,"n":462,"o":8.4,"t":"2026-10-20T16:55:00Z","v":34043,"vw":8.376601},{"c":8.495,"h":8.515,"l":8.46,"n":44,"o":8.492,"t":"2026-10-20T17:00:00Z","v":3811,"vw":8.482933},{"c":8.66,"h":8.66,"l":8.56,"n":69,"o":8.56,"t":"2026-10-20T17:05:00Z","v":5574,"vw":8.608465},{"c":8.69,"h":8.75,"l":8.65,"n":144,"o":8.7,"t":"2026-10-20T17:10:00Z","v":10282,"vw":8.71132},{"c":8.75,"h":8.75,"l":8.67,"n":97,"o":8.705,"t":"2026-10-20T17:15:00Z","v":3226,"vw":8.7238},{"c":8.81,"h":8.92,"l":8.7223,"n":117,"o":8.775,"t":"2026-10-20T17:20:00Z","v":5055,"vw":8.799052},{"c":8.9349,"h":9,"l":8.82,"n":155,"o":8.92,"t":"2026-10-20T17:25:00Z","v":10009,"vw":8.929518},{"c":8.82,"h":9.0833,"l":8.77,"n":271,"o":8.955,"t":"2026-10-20T17:30:00Z","v":21463,"vw":8.956314},{"c":8.86,"h":8.9899,"l":8.81,"n":113,"o":8.81,"t":"2026-10-20T17:35:00Z","v":11927,"vw":8.886603},{"c":8.815,"h":8.88,"l":8.78,"n":83,"o":8.845,"t":"2026-10-20T17:40:00Z","v":9931,"vw":8.856012},{"c":8.82,"h":8.89,"l":8.81,"n":22,"o":8.81,"t":"2026-10-20T17:45:00Z","v":1788,"vw":8.828449},{"c":8.83,"h":8.88,"l":8.62,"n":105,"o":8.88,"t":"2026-10-20T17:50:00Z","v":8469,"vw":8.739814},{"c":8.83,"h":8.84,"l":8.71,"n":114,"o":8.77,"t":"2026-10-20T17:55:00Z","v":7585,"vw":8.761797},{"c":8.69,"h":8.77,"l":8.69,"n":33,"o":8.76,"t":"2026-10-20T18:00:00Z","v":2867,"vw":8.745271},{"c":8.9,"h":8.9,"l":8.735,"n":102,"o":8.735,"t":"2026-10-20T18:05:00Z","v":2146,"vw":8.836585},{"c":8.3,"h":8.97,"l":8.25,"n":331,"o":8.905,"t":"2026-10-20T18:10:00Z","v":34339,"vw":8.653149},{"c":8.425,"h":8.45,"l":8.25,"n":99,"o":8.35,"t":"2026-10-20T18:15:00Z","v":9996,"vw":8.392838},{"c":8.35,"h":8.43,"l":8.33,"n":69,"o":8.37,"t":"2026-10-20T18:20:00Z","v":5317,"vw":8.365924},{"c":8.4,"h":8.405,"l":8.33,"n":17,"o":8.37,"t":"2026-10-20T18:25:00Z","v":1373,"vw":8.3784},{"c":8.395,"h":8.42,"l":8.395,"n":2,"o":8.42,"t":"2026-10-20T18:30:00Z","v":200,"vw":8.4075},{"c":8.38,"h":8.4,"l":8.36,"n":39,"o":8.36,"t":"2026-10-20T18:35:00Z","v":2763,"vw":8.375},{"c":8.63,"h":8.63,"l":8.38,"n":59,"o":8.43,"t":"2026-10-20T18:40:00Z","v":3945,"vw":8.515072},{"c":8.55,"h":8.62,"l":8.46,"n":173,"o":8.545,"t":"2026-10-20T18:45:00Z","v":13355,"vw":8.514889},{"c":8.57,"h":8.66,"l":8.555,"n":69,"o":8.62,"t":"2026-10-20T18:50:00Z","v":5583,"vw":8.600424},{"c":8.535,"h":8.54,"l":8.465,"n":109,"o":8.54,"t":"2026-10-20T18:55:00Z","v":8562,"vw":8.507338},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-20T19:00:00Z","v":161,"vw":8.55},{"c":8.55,"h":8.56,"l":8.52,"n":25,"o":8.55,"t":"2026-10-20T19:05:00Z","v":2567,"vw":8.542478},{"c":8.51,"h":8.58,"l":8.51,"n":48,"o":8.57,"t":"2026-10-20T19:10:00Z","v":5783,"vw":8.556343},{"c":8.5301,"h":8.6,"l":8.47,"n":80,"o":8.48,"t":"2026-10-20T19:15:00Z","v":5919,"vw":8.499145},{"c":8.62,"h":8.62,"l":8.55,"n":51,"o":8.59,"t":"2026-10-20T19:20:00Z","v":4078,"vw":8.569401},{"c":8.635,"h":8.73,"l":8.63,"n":62,"o":8.63,"t":"2026-10-20T19:25:00Z","v":3538,"vw":8.652031},{"c":8.68,"h":8.68,"l":8.65,"n":15,"o":8.65,"t":"2026-10-20T19:30:00Z","v":342,"vw":8.66},{"c":8.605,"h":8.655,"l":8.58,"n":115,"o":8.655,"t":"2026-10-20T19:35:00Z","v":6193,"vw":8.612744},{"c":8.69,"h":8.69,"l":8.6398,"n":90,"o":8.65,"t":"2026-10-20T19:40:00Z","v":4190,"vw":8.657947},{"c":8.69,"h":8.69,"l":8.69,"n":22,"o":8.69,"t":"2026-10-20T19:45:00Z","v":604,"vw":8.69},{"c":8.36,"h":8.7,"l":8.35,"n":286,"o":8.64,"t":"2026-10-20T19:50:00Z","v":11391,"vw":8.544734},{"c":8.46,"h":8.535,"l":8.36,"n":266,"o":8.41,"t":"2026-10-20T19:55:00Z","v":14275,"vw":8.435643},{"c":8.47,"h":8.47,"l":8.47,"n":10,"o":8.47,"t":"2026-10-20T20:00:00Z","v":32286,"vw":8.47},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-20T20:15:00Z","v":211,"vw":8.64},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-20T20:45:00Z","v":200,"vw":8.69},{"c":8.56,"h":8.56,"l":8.56,"n":6,"o":8.56,"t":"2026-10-20T21:10:00Z","v":155,"vw":8.56},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-20T21:20:00Z","v":100,"vw":8.79},{"c":8.7899,"h":8.7899,"l":8.7899,"n":1,"o":8.7899,"t":"2026-10-20T23:30:00Z","v":157,"vw":8.7899},{"c":8.3943,"h":8.67,"l":8.3943,"n":4,"o":8.67,"t":"2026-10-20T23:45:00Z","v":1466,"vw":8.535041},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-20T23:55:00Z","v":666,"vw":8.37},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-21T08:35:00Z","v":192,"vw":8.37},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-21T09:45:00Z","v":251,"vw":8.11},{"c":8.27,"h":8.28,"l":8.27,"n":3,"o":8.28,"t":"2026-10-21T11:45:00Z","v":250,"vw":8.274082},{"c":8.3789,"h":8.3789,"l":8.3789,"n":1,"o":8.3789,"t":"2026-10-21T13:05:00Z","v":150,"vw":8.3789},{"c":8.425,"h":8.46,"l":8.405,"n":15,"o":8.46,"t":"2026-10-21T13:30:00Z","v":2128,"vw":8.455452},{"c":8.435,"h":8.497,"l":8.39,"n":20,"o":8.445,"t":"2026-10-21T13:35:00Z","v":1471,"vw":8.4452},{"c":7.925,"h":8.38,"l":7.925,"n":221,"o":8.38,"t":"2026-10-21T13:40:00Z","v":14225,"vw":8.141165},{"c":7.825,"h":7.91,"l":7.81,"n":73,"o":7.91,"t":"2026-10-21T13:45:00Z","v":6305,"vw":7.882123},{"c":7.8,"h":7.87,"l":7.54,"n":106,"o":7.87,"t":"2026-10-21T13:50:00Z","v":8794,"vw":7.699607},{"c":7.88,"h":7.88,"l":7.7,"n":29,"o":7.7,"t":"2026-10-21T13:55:00Z","v":2287,"vw":7.804753},{"c":7.725,"h":7.87,"l":7.64,"n":21,"o":7.87,"t":"2026-10-21T14:00:00Z","v":5973,"vw":7.746909},{"c":7.76,"h":7.825,"l":7.7,"n":65,"o":7.74,"t":"2026-10-21T14:05:00Z","v":3810,"vw":7.753176},{"c":7.72,"h":7.75,"l":7.7,"n":19,"o":7.75,"t":"2026-10-21T14:10:00Z","v":987,"vw":7.72},{"c":7.75,"h":7.77,"l":7.69,"n":63,"o":7.71,"t":"2026-10-21T14:15:00Z","v":3114,"vw":7.719874},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-21T14:20:00Z","v":100,"vw":7.76},{"c":7.909,"h":7.909,"l":7.81,"n":23,"o":7.81,"t":"2026-10-21T14:30:00Z","v":2730,"vw":7.846913},{"c":7.86,"h":7.96,"l":7.86,"n":54,"o":7.92,"t":"2026-10-21T14:35:00Z","v":3061,"vw":7.896698},{"c":7.82,"h":7.83,"l":7.82,"n":21,"o":7.83,"t":"2026-10-21T14:40:00Z","v":827,"vw":7.823},{"c":7.8316,"h":7.8316,"l":7.8316,"n":6,"o":7.8316,"t":"2026-10-21T14:45:00Z","v":129,"vw":7.8316},{"c":7.8265,"h":7.8265,"l":7.8265,"n":3,"o":7.8265,"t":"2026-10-21T14:50:00Z","v":108,"vw":7.8265},{"c":7.66,"h":7.78,"l":7.66,"n":26,"o":7.78,"t":"2026-10-21T14:55:00Z","v":971,"vw":7.719284},{"c":7.54,"h":7.67,"l":7.53,"n":39,"o":7.67,"t":"2026-10-21T15:00:00Z","v":3928,"vw":7.558428},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-21T15:05:00Z","v":143,"vw":7.56},{"c":7.42,"h":7.5301,"l":7.4197,"n":45,"o":7.5301,"t":"2026-10-21T15:10:00Z","v":7575,"vw":7.485189},{"c":7.41,"h":7.41,"l":7.41,"n":9,"o":7.41,"t":"2026-10-21T15:15:00Z","v":429,"vw":7.41},{"c":7.415,"h":7.415,"l":7.415,"n":11,"o":7.415,"t":"2026-10-21T15:30:00Z","v":481,"vw":7.415},{"c":7.355,"h":7.6,"l":7.3,"n":874,"o":7.415,"t":"2026-10-21T15:35:00Z","v":45913,"vw":7.435371},{"c":7.4899,"h":7.4899,"l":7.39,"n":22,"o":7.39,"t":"2026-10-21T15:40:00Z","v":2329,"vw":7.402697},{"c":7.055,"h":7.42,"l":7.055,"n":281,"o":7.42,"t":"2026-10-21T15:45:00Z","v":42337,"vw":7.274159},{"c":6.77,"h":7.05,"l":6.59,"n":299,"o":7.05,"t":"2026-10-21T15:50:00Z","v":18089,"vw":6.778466},{"c":7.01,"h":7.02,"l":6.61,"n":163,"o":6.76,"t":"2026-10-21T15:55:00Z","v":10677,"vw":6.7973},{"c":6.96,"h":6.96,"l":6.945,"n":7,"o":6.95,"t":"2026-10-21T16:00:00Z","v":610,"vw":6.9515},{"c":7.09,"h":7.2,"l":6.95,"n":98,"o":6.955,"t":"2026-10-21T16:05:00Z","v":8809,"vw":7.104433},{"c":7.06,"h":7.13,"l":7.04,"n":38,"o":7.06,"t":"2026-10-21T16:10:00Z","v":6315,"vw":7.104273},{"c":7,"h":7.06,"l":6.99,"n":29,"o":7.06,"t":"2026-10-21T16:15:00Z","v":2976,"vw":7.02281},{"c":7.05,"h":7.05,"l":6.945,"n":103,"o":7.03,"t":"2026-10-21T16:25:00Z","v":6198,"vw":6.999648},{"c":7.085,"h":7.085,"l":7.04,"n":31,"o":7.04,"t":"2026-10-21T16:30:00Z","v":2084,"vw":7.059},{"c":7.085,"h":7.085,"l":7.06,"n":5,"o":7.06,"t":"2026-10-21T16:35:00Z","v":529,"vw":7.077647},{"c":7.06,"h":7.12,"l":7.05,"n":80,"o":7.11,"t":"2026-10-21T16:40:00Z","v":3482,"vw":7.092016},{"c":7.035,"h":7.035,"l":7.035,"n":9,"o":7.035,"t":"2026-10-21T16:45:00Z","v":314,"vw":7.035},{"c":7.095,"h":7.095,"l":7.0101,"n":42,"o":7.07,"t":"2026-10-21T16:50:00Z","v":2067,"vw":7.064619},{"c":7.09,"h":7.1,"l":7.03,"n":85,"o":7.07,"t":"2026-10-21T16:55:00Z","v":4297,"vw":7.059194},{"c":7.15,"h":7.15,"l":7.09,"n":64,"o":7.09,"t":"2026-10-21T17:00:00Z","v":4633,"vw":7.111186},{"c":7.11,"h":7.135,"l":7.11,"n":17,"o":7.135,"t":"2026-10-21T17:05:00Z","v":859,"vw":7.118333},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-10-21T17:10:00Z","v":290,"vw":7.09},{"c":7.07,"h":7.07,"l":7.07,"n":5,"o":7.07,"t":"2026-10-21T17:15:00Z","v":211,"vw":7.07},{"c":7.055,"h":7.06,"l":7.0175,"n":38,"o":7.025,"t":"2026-10-21T17:20:00Z","v":2261,"vw":7.039927},{"c":7.055,"h":7.055,"l":7.055,"n":3,"o":7.055,"t":"2026-10-21T17:25:00Z","v":116,"vw":7.055},{"c":7.13,"h":7.19,"l":6.99,"n":231,"o":7.055,"t":"2026-10-21T17:30:00Z","v":19065,"vw":7.088622},{"c":7.125,"h":7.125,"l":7.125,"n":3,"o":7.125,"t":"2026-10-21T17:40:00Z","v":126,"vw":7.125},{"c":7.125,"h":7.125,"l":7.125,"n":2,"o":7.125,"t":"2026-10-21T17:45:00Z","v":128,"vw":7.125},{"c":7.185,"h":7.245,"l":7.11,"n":146,"o":7.125,"t":"2026-10-21T17:50:00Z","v":7926,"vw":7.162544},{"c":7.03,"h":7.185,"l":7,"n":101,"o":7.16,"t":"2026-10-21T17:55:00Z","v":14615,"vw":7.10785},{"c":7.13,"h":7.13,"l":7.08,"n":24,"o":7.08,"t":"2026-10-21T18:00:00Z","v":1733,"vw":7.094388},{"c":7.135,"h":7.135,"l":7.135,"n":4,"o":7.135,"t":"2026-10-21T18:05:00Z","v":164,"vw":7.135},{"c":7.135,"h":7.135,"l":7.135,"n":2,"o":7.135,"t":"2026-10-21T18:10:00Z","v":105,"vw":7.135},{"c":7.135,"h":7.15,"l":7.135,"n":9,"o":7.15,"t":"2026-10-21T18:15:00Z","v":217,"vw":7.1425},{"c":7.14,"h":7.14,"l":7.14,"n":5,"o":7.14,"t":"2026-10-21T18:20:00Z","v":104,"vw":7.14},{"c":7.13,"h":7.2,"l":7.125,"n":15,"o":7.2,"t":"2026-10-21T18:25:00Z","v":862,"vw":7.154},{"c":7.186,"h":7.186,"l":7.13,"n":11,"o":7.13,"t":"2026-10-21T18:30:00Z","v":625,"vw":7.14525},{"c":7.2,"h":7.215,"l":7.13,"n":114,"o":7.2,"t":"2026-10-21T18:35:00Z","v":6882,"vw":7.183789},{"c":7.36,"h":7.43,"l":7.232,"n":46,"o":7.232,"t":"2026-10-21T18:40:00Z","v":3318,"vw":7.300167},{"c":7.36,"h":7.4,"l":7.36,"n":9,"o":7.4,"t":"2026-10-21T18:45:00Z","v":1258,"vw":7.396667},{"c":7.39,"h":7.425,"l":7.3,"n":62,"o":7.32,"t":"2026-10-21T18:50:00Z","v":4530,"vw":7.36479},{"c":7.38,"h":7.47,"l":7.38,"n":36,"o":7.425,"t":"2026-10-21T18:55:00Z","v":3655,"vw":7.415118},{"c":7.27,"h":7.36,"l":7.27,"n":31,"o":7.36,"t":"2026-10-21T19:00:00Z","v":2032,"vw":7.31131},{"c":7.38,"h":7.42,"l":7.31,"n":59,"o":7.31,"t":"2026-10-21T19:05:00Z","v":4832,"vw":7.347143},{"c":7.35,"h":7.35,"l":7.35,"n":14,"o":7.35,"t":"2026-10-21T19:10:00Z","v":955,"vw":7.35},{"c":7.39,"h":7.41,"l":7.38,"n":30,"o":7.38,"t":"2026-10-21T19:15:00Z","v":3122,"vw":7.387924},{"c":7.4001,"h":7.44,"l":7.385,"n":53,"o":7.385,"t":"2026-10-21T19:20:00Z","v":4398,"vw":7.41172},{"c":7.39,"h":7.41,"l":7.33,"n":75,"o":7.405,"t":"2026-10-21T19:25:00Z","v":3414,"vw":7.384854},{"c":7.42,"h":7.42,"l":7.34,"n":79,"o":7.39,"t":"2026-10-21T19:30:00Z","v":3330,"vw":7.371972},{"c":7.46,"h":7.46,"l":7.45,"n":41,"o":7.45,"t":"2026-10-21T19:35:00Z","v":2518,"vw":7.453856},{"c":7.6,"h":7.6,"l":7.44,"n":108,"o":7.46,"t":"2026-10-21T19:40:00Z","v":8263,"vw":7.537925},{"c":7.67,"h":7.67,"l":7.57,"n":94,"o":7.615,"t":"2026-10-21T19:45:00Z","v":4763,"vw":7.605952},{"c":7.645,"h":7.755,"l":7.645,"n":507,"o":7.67,"t":"2026-10-21T19:50:00Z","v":10080,"vw":7.702149},{"c":7.665,"h":7.7,"l":7.62,"n":326,"o":7.645,"t":"2026-10-21T19:55:00Z","v":24389,"vw":7.647131},{"c":7.665,"h":7.665,"l":7.665,"n":4,"o":7.665,"t":"2026-10-21T20:00:00Z","v":24451,"vw":7.665},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-21T20:15:00Z","v":100,"vw":7.52},{"c":7.665,"h":7.665,"l":7.665,"n":1,"o":7.665,"t":"2026-10-21T20:25:00Z","v":1548,"vw":7.665},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-21T22:40:00Z","v":350,"vw":7.52},{"c":7.343,"h":7.51,"l":7.25,"n":39,"o":7.48,"t":"2026-10-22T13:30:00Z","v":3810,"vw":7.433473},{"c":7.34,"h":7.34,"l":7.2,"n":28,"o":7.25,"t":"2026-10-22T13:35:00Z","v":1458,"vw":7.273334},{"c":7.315,"h":7.48,"l":7.193,"n":22,"o":7.48,"t":"2026-10-22T13:40:00Z","v":2451,"vw":7.302526},{"c":7.463,"h":7.5,"l":7.463,"n":5,"o":7.5,"t":"2026-10-22T13:45:00Z","v":399,"vw":7.4815},{"c":7.495,"h":7.495,"l":7.495,"n":3,"o":7.495,"t":"2026-10-22T14:00:00Z","v":245,"vw":7.495},{"c":7.5,"h":7.5,"l":7.345,"n":28,"o":7.46,"t":"2026-10-22T14:05:00Z","v":3823,"vw":7.427051},{"c":7.85,"h":7.9,"l":7.408,"n":55,"o":7.408,"t":"2026-10-22T14:10:00Z","v":10827,"vw":7.5186},{"c":7.86,"h":7.94,"l":7.63,"n":58,"o":7.9,"t":"2026-10-22T14:15:00Z","v":3899,"vw":7.809378},{"c":7.86,"h":7.88,"l":7.86,"n":10,"o":7.87,"t":"2026-10-22T14:20:00Z","v":925,"vw":7.876},{"c":7.93,"h":7.94,"l":7.93,"n":6,"o":7.94,"t":"2026-10-22T14:25:00Z","v":325,"vw":7.933571},{"c":8.1,"h":8.1,"l":7.89,"n":37,"o":7.89,"t":"2026-10-22T14:30:00Z","v":3548,"vw":7.925818},{"c":8.15,"h":8.15,"l":8.095,"n":27,"o":8.15,"t":"2026-10-22T14:35:00Z","v":622,"vw":8.13173},{"c":8.2897,"h":8.29,"l":8.25,"n":13,"o":8.25,"t":"2026-10-22T14:40:00Z","v":808,"vw":8.283061},{"c":8.285,"h":8.3,"l":8.285,"n":12,"o":8.3,"t":"2026-10-22T14:45:00Z","v":543,"vw":8.29625},{"c":8.285,"h":8.285,"l":8.285,"n":6,"o":8.285,"t":"2026-10-22T14:50:00Z","v":248,"vw":8.285},{"c":8.265,"h":8.27,"l":8.265,"n":16,"o":8.27,"t":"2026-10-22T14:55:00Z","v":1253,"vw":8.269167},{"c":8.23,"h":8.25,"l":8.22,"n":135,"o":8.25,"t":"2026-10-22T15:00:00Z","v":4781,"vw":8.233256},{"c":8.04,"h":8.225,"l":8.04,"n":143,"o":8.225,"t":"2026-10-22T15:05:00Z","v":10342,"vw":8.069273},{"c":7.96,"h":8.0401,"l":7.93,"n":119,"o":8.0401,"t":"2026-10-22T15:10:00Z","v":4674,"vw":7.982484},{"c":8.115,"h":8.12,"l":7.96,"n":59,"o":7.96,"t":"2026-10-22T15:15:00Z","v":3944,"vw":8.018998},{"c":8.115,"h":8.16,"l":8.08,"n":22,"o":8.115,"t":"2026-10-22T15:20:00Z","v":1487,"vw":8.094792},{"c":8.28,"h":8.28,"l":8.08,"n":52,"o":8.08,"t":"2026-10-22T15:25:00Z","v":3326,"vw":8.209657},{"c":8.1401,"h":8.26,"l":8.1401,"n":81,"o":8.26,"t":"2026-10-22T15:30:00Z","v":2947,"vw":8.211874},{"c":8.435,"h":8.45,"l":8.22,"n":52,"o":8.22,"t":"2026-10-22T15:35:00Z","v":4783,"vw":8.31542},{"c":8.52,"h":8.55,"l":8.37,"n":126,"o":8.44,"t":"2026-10-22T15:40:00Z","v":5712,"vw":8.44525},{"c":8.528,"h":8.54,"l":8.455,"n":9,"o":8.54,"t":"2026-10-22T15:45:00Z","v":703,"vw":8.482879},{"c":8.4875,"h":8.4875,"l":8.48,"n":16,"o":8.48,"t":"2026-10-22T15:50:00Z","v":578,"vw":8.482813},{"c":8.455,"h":8.4825,"l":8.45,"n":29,"o":8.48,"t":"2026-10-22T15:55:00Z","v":2006,"vw":8.45779},{"c":8.455,"h":8.4592,"l":8.455,"n":20,"o":8.455,"t":"2026-10-22T16:00:00Z","v":1953,"vw":8.455971},{"c":8.455,"h":8.455,"l":8.455,"n":7,"o":8.455,"t":"2026-10-22T16:05:00Z","v":436,"vw":8.455},{"c":8.455,"h":8.455,"l":8.455,"n":3,"o":8.455,"t":"2026-10-22T16:10:00Z","v":496,"vw":8.455},{"c":8.455,"h":8.455,"l":8.455,"n":3,"o":8.455,"t":"2026-10-22T16:15:00Z","v":299,"vw":8.455},{"c":8.455,"h":8.455,"l":8.455,"n":3,"o":8.455,"t":"2026-10-22T16:20:00Z","v":252,"vw":8.455},{"c":8.295,"h":8.445,"l":8.29,"n":107,"o":8.445,"t":"2026-10-22T16:25:00Z","v":7281,"vw":8.335891},{"c":7.975,"h":8.3,"l":7.975,"n":157,"o":8.295,"t":"2026-10-22T16:30:00Z","v":10254,"vw":8.139501},{"c":7.97,"h":7.975,"l":7.97,"n":5,"o":7.975,"t":"2026-10-22T16:35:00Z","v":259,"vw":7.9725},{"c":7.975,"h":7.975,"l":7.975,"n":7,"o":7.975,"t":"2026-10-22T16:40:00Z","v":289,"vw":7.975},{"c":7.97,"h":7.975,"l":7.97,"n":4,"o":7.975,"t":"2026-10-22T16:45:00Z","v":259,"vw":7.9725},{"c":7.975,"h":7.975,"l":7.975,"n":14,"o":7.975,"t":"2026-10-22T16:50:00Z","v":1348,"vw":7.975},{"c":7.97,"h":7.975,"l":7.97,"n":9,"o":7.975,"t":"2026-10-22T16:55:00Z","v":634,"vw":7.973509},{"c":7.975,"h":8,"l":7.84,"n":465,"o":7.975,"t":"2026-10-22T17:00:00Z","v":25523,"vw":7.927441},{"c":7.975,"h":7.975,"l":7.975,"n":3,"o":7.975,"t":"2026-10-22T17:05:00Z","v":121,"vw":7.975},{"c":7.8706,"h":7.975,"l":7.8706,"n":78,"o":7.975,"t":"2026-10-22T17:10:00Z","v":5517,"vw":7.912843},{"c":7.93,"h":7.97,"l":7.86,"n":245,"o":7.885,"t":"2026-10-22T17:15:00Z","v":16640,"vw":7.890631},{"c":7.97,"h":7.97,"l":7.94,"n":22,"o":7.945,"t":"2026-10-22T17:20:00Z","v":714,"vw":7.959},{"c":7.945,"h":7.945,"l":7.92,"n":21,"o":7.9425,"t":"2026-10-22T17:25:00Z","v":632,"vw":7.9385},{"c":7.915,"h":7.945,"l":7.915,"n":15,"o":7.945,"t":"2026-10-22T17:30:00Z","v":971,"vw":7.919375},{"c":7.94,"h":7.94,"l":7.87,"n":54,"o":7.9112,"t":"2026-10-22T17:35:00Z","v":3776,"vw":7.908053},{"c":8.095,"h":8.095,"l":7.94,"n":60,"o":7.94,"t":"2026-10-22T17:40:00Z","v":5537,"vw":8.015059},{"c":8.05,"h":8.05,"l":8.05,"n":3,"o":8.05,"t":"2026-10-22T17:50:00Z","v":158,"vw":8.05},{"c":8.095,"h":8.095,"l":8.095,"n":4,"o":8.095,"t":"2026-10-22T17:55:00Z","v":202,"vw":8.095},{"c":8.05,"h":8.095,"l":8.02,"n":37,"o":8.095,"t":"2026-10-22T18:00:00Z","v":2908,"vw":8.04813},{"c":7.9801,"h":8.045,"l":7.98,"n":48,"o":8.04,"t":"2026-10-22T18:10:00Z","v":2950,"vw":8.004555},{"c":7.91,"h":7.98,"l":7.84,"n":278,"o":7.95,"t":"2026-10-22T18:15:00Z","v":13961,"vw":7.890487},{"c":7.93,"h":7.97,"l":7.93,"n":15,"o":7.97,"t":"2026-10-22T18:20:00Z","v":740,"vw":7.939981},{"c":7.85,"h":7.91,"l":7.85,"n":56,"o":7.91,"t":"2026-10-22T18:25:00Z","v":2645,"vw":7.884444},{"c":7.92,"h":7.99,"l":7.85,"n":62,"o":7.85,"t":"2026-10-22T18:30:00Z","v":5478,"vw":7.924792},{"c":7.93,"h":8.01,"l":7.93,"n":42,"o":8,"t":"2026-10-22T18:35:00Z","v":1977,"vw":7.96},{"c":7.955,"h":7.96,"l":7.89,"n":18,"o":7.89,"t":"2026-10-22T18:40:00Z","v":1142,"vw":7.948865},{"c":7.955,"h":7.955,"l":7.955,"n":5,"o":7.955,"t":"2026-10-22T18:45:00Z","v":439,"vw":7.955},{"c":8,"h":8,"l":7.92,"n":32,"o":7.955,"t":"2026-10-22T18:50:00Z","v":1175,"vw":7.962857},{"c":7.985,"h":8.03,"l":7.985,"n":43,"o":8,"t":"2026-10-22T18:55:00Z","v":2171,"vw":7.993096},{"c":7.985,"h":7.985,"l":7.985,"n":6,"o":7.985,"t":"2026-10-22T19:00:00Z","v":340,"vw":7.985},{"c":7.99,"h":8.02,"l":7.98,"n":89,"o":7.985,"t":"2026-10-22T19:05:00Z","v":4568,"vw":7.99184},{"c":7.99,"h":7.99,"l":7.97,"n":16,"o":7.99,"t":"2026-10-22T19:10:00Z","v":1042,"vw":7.984624},{"c":7.96,"h":7.99,"l":7.96,"n":29,"o":7.99,"t":"2026-10-22T19:15:00Z","v":1613,"vw":7.968},{"c":8,"h":8.01,"l":7.96,"n":99,"o":7.965,"t":"2026-10-22T19:20:00Z","v":5328,"vw":7.974237},{"c":7.97,"h":7.995,"l":7.97,"n":10,"o":7.995,"t":"2026-10-22T19:25:00Z","v":897,"vw":7.988226},{"c":7.995,"h":7.995,"l":7.995,"n":4,"o":7.995,"t":"2026-10-22T19:30:00Z","v":304,"vw":7.995},{"c":7.995,"h":7.995,"l":7.97,"n":7,"o":7.98,"t":"2026-10-22T19:35:00Z","v":505,"vw":7.987},{"c":7.985,"h":7.985,"l":7.9701,"n":53,"o":7.975,"t":"2026-10-22T19:40:00Z","v":3254,"vw":7.977963},{"c":8,"h":8,"l":7.975,"n":44,"o":7.985,"t":"2026-10-22T19:45:00Z","v":2365,"vw":7.979912},{"c":8.0801,"h":8.1,"l":7.99,"n":186,"o":7.99,"t":"2026-10-22T19:50:00Z","v":11518,"vw":8.061418},{"c":8.18,"h":8.22,"l":8.09,"n":343,"o":8.09,"t":"2026-10-22T19:55:00Z","v":20638,"vw":8.174907},{"c":8.205,"h":8.205,"l":8.205,"n":5,"o":8.205,"t":"2026-10-22T20:00:00Z","v":23376,"vw":8.205}],"history":[{"c":1.66,"h":1.72,"l":1.505,"n":334,"o":1.72,"t":"2024-10-21T04:00:00Z","v":68366,"vw":1.681753},{"c":1.5,"h":1.51,"l":1.4593,"n":148,"o":1.51,"t":"2024-10-22T04:00:00Z","v":63103,"vw":1.480985},{"c":1.3,"h":1.5,"l":1.3,"n":195,"o":1.42,"t":"2024-10-23T04:00:00Z","v":81314,"vw":1.330167},{"c":1.26,"h":1.38,"l":1.2501,"n":146,"o":1.38,"t":"2024-10-24T04:00:00Z","v":40870,"vw":1.316125},{"c":1.25,"h":1.3483,"l":1.21,"n":173,"o":1.3483,"t":"2024-10-25T04:00:00Z","v":73546,"vw":1.259122},{"c":1.29,"h":1.3,"l":1.23,"n":63,"o":1.23,"t":"2024-10-28T04:00:00Z","v":13670,"vw":1.262858},{"c":1.2475,"h":1.46,"l":1.21,"n":220,"o":1.46,"t":"2024-10-29T04:00:00Z","v":80069,"vw":1.260155},{"c":1.24,"h":1.3,"l":1.21,"n":122,"o":1.24,"t":"2024-10-30T04:00:00Z","v":33955,"vw":1.263286},{"c":1.13,"h":1.3199,"l":1.03,"n":198,"o":1.28,"t":"2024-10-31T04:00:00Z","v":54947,"vw":1.167493},{"c":1.21,"h":1.25,"l":1.1979,"n":244,"o":1.2407,"t":"2024-11-01T04:00:00Z","v":38111,"vw":1.210211},{"c":1.2001,"h":1.261,"l":1.2,"n":76,"o":1.26,"t":"2024-11-04T05:00:00Z","v":14632,"vw":1.229375},{"c":1.21,"h":1.2408,"l":1.2,"n":49,"o":1.235,"t":"2024-11-05T05:00:00Z","v":7726,"vw":1.232049},{"c":1.3,"h":1.3,"l":1.2,"n":64,"o":1.2,"t":"2024-11-06T05:00:00Z","v":6336,"vw":1.269797},{"c":1.3,"h":1.3054,"l":1.29,"n":191,"o":1.295,"t":"2024-11-07T05:00:00Z","v":3648,"vw":1.297133},{"c":1.29,"h":1.29,"l":1.28,"n":72,"o":1.29,"t":"2024-11-08T05:00:00Z","v":1241,"vw":1.287708},{"c":2.34,"h":2.64,"l":1.5,"n":64018,"o":1.5,"t":"2024-11-11T05:00:00Z","v":14080064,"vw":2.18041},{"c":3.38,"h":3.77,"l":2.1,"n":11531,"o":2.15,"t":"2024-11-12T05:00:00Z","v":1890489,"vw":3.02806},{"c":5.45,"h":5.95,"l":3.26,"n":8224,"o":3.34,"t":"2024-11-13T05:00:00Z","v":1132875,"vw":4.615416},{"c":3.57,"h":4.73,"l":3.18,"n":3467,"o":4.73,"t":"2024-11-14T05:00:00Z","v":385295,"vw":3.822451},{"c":3.78,"h":4.75,"l":3.0206,"n":4112,"o":3.21,"t":"2024-11-15T05:00:00Z","v":565365,"vw":3.739834},{"c":3.5,"h":4.15,"l":3.31,"n":1779,"o":3.74,"t":"2024-11-18T05:00:00Z","v":131145,"vw":3.916958},{"c":3.87,"h":3.94,"l":3.2501,"n":1010,"o":3.49,"t":"2024-11-19T05:00:00Z","v":99796,"vw":3.655847},{"c":3.87,"h":4.31,"l":3.69,"n":898,"o":3.88,"t":"2024-11-20T05:00:00Z","v":108804,"vw":3.978589},{"c":4.1,"h":4.37,"l":3.6,"n":803,"o":3.98,"t":"2024-11-21T05:00:00Z","v":89536,"vw":3.940951},{"c":4.99,"h":5.22,"l":4.0734,"n":2242,"o":4.21,"t":"2024-11-22T05:00:00Z","v":253182,"vw":4.848029},{"c":5.9,"h":8.07,"l":5.03,"n":9258,"o":5.06,"t":"2024-11-25T05:00:00Z","v":1126609,"vw":6.884479},{"c":7.29,"h":7.34,"l":5.07,"n":2923,"o":5.86,"t":"2024-11-26T05:00:00Z","v":277243,"vw":6.113872},{"c":6.1,"h":7.65,"l":5.92,"n":2516,"o":7.14,"t":"2024-11-27T05:00:00Z","v":212293,"vw":6.719737},{"c":7.08,"h":7.35,"l":6.1768,"n":1100,"o":6.24,"t":"2024-11-29T05:00:00Z","v":82624,"vw":6.843484},{"c":6.28,"h":6.755,"l":6.02,"n":1700,"o":6.55,"t":"2024-12-02T05:00:00Z","v":158491,"vw":6.411033},{"c":6.9,"h":7.1,"l":6.01,"n":1733,"o":6.02,"t":"2024-12-03T05:00:00Z","v":114588,"vw":6.722641},{"c":6.49,"h":7.3774,"l":6.27,"n":1351,"o":7.15,"t":"2024-12-04T05:00:00Z","v":115779,"vw":6.837603},{"c":7.13,"h":7.135,"l":6.5,"n":957,"o":6.99,"t":"2024-12-05T05:00:00Z","v":91192,"vw":6.803092},{"c":6.99,"h":7.2844,"l":6.201,"n":1478,"o":7.18,"t":"2024-12-06T05:00:00Z","v":154372,"vw":6.800301},{"c":6.94,"h":7.6499,"l":6.79,"n":1966,"o":6.79,"t":"2024-12-09T05:00:00Z","v":164227,"vw":7.109578},{"c":6.52,"h":6.9427,"l":6.17,"n":936,"o":6.92,"t":"2024-12-10T05:00:00Z","v":78963,"vw":6.464618},{"c":6.28,"h":6.49,"l":5.593,"n":901,"o":6.49,"t":"2024-12-11T05:00:00Z","v":64845,"vw":6.09838},{"c":6.48,"h":6.63,"l":6.17,"n":659,"o":6.17,"t":"2024-12-12T05:00:00Z","v":38339,"vw":6.404251},{"c":6.5,"h":6.92,"l":6.385,"n":1080,"o":6.53,"t":"2024-12-13T05:00:00Z","v":43880,"vw":6.605347},{"c":7.32,"h":7.488,"l":6.75,"n":1827,"o":6.75,"t":"2024-12-16T05:00:00Z","v":119957,"vw":7.073808},{"c":7.38,"h":7.47,"l":6.91,"n":1164,"o":7.4,"t":"2024-12-17T05:00:00Z","v":96196,"vw":7.248371},{"c":6.81,"h":7.5,"l":6.52,"n":979,"o":7.5,"t":"2024-12-18T05:00:00Z","v":56062,"vw":6.993011},{"c":6.68,"h":6.99,"l":6.36,"n":1365,"o":6.82,"t":"2024-12-19T05:00:00Z","v":47641,"vw":6.592236},{"c":5.6,"h":6.68,"l":5.6,"n":888,"o":6.31,"t":"2024-12-20T05:00:00Z","v":56638,"vw":5.949239},{"c":5.81,"h":6.28,"l":5.5,"n":2042,"o":6,"t":"2024-12-23T05:00:00Z","v":72899,"vw":5.913928},{"c":6.13,"h":6.25,"l":5.55,"n":2125,"o":5.86,"t":"2024-12-24T05:00:00Z","v":106429,"vw":5.954875},{"c":5.82,"h":6.31,"l":5.82,"n":2074,"o":6.09,"t":"2024-12-26T05:00:00Z","v":87373,"vw":6.080244},{"c":6.78,"h":7.5,"l":5.73,"n":2396,"o":5.73,"t":"2024-12-27T05:00:00Z","v":162176,"vw":6.999045},{"c":7.13,"h":7.9599,"l":6.595,"n":2660,"o":6.6,"t":"2024-12-30T05:00:00Z","v":182274,"vw":7.312444},{"c":6.83,"h":7.245,"l":6.58,"n":863,"o":7.02,"t":"2024-12-31T05:00:00Z","v":62592,"vw":6.80672},{"c":7.56,"h":7.73,"l":6.67,"n":1606,"o":6.67,"t":"2025-01-02T05:00:00Z","v":87684,"vw":7.094579},{"c":6.85,"h":7.236,"l":6.8,"n":3477,"o":7.06,"t":"2025-01-03T05:00:00Z","v":174555,"vw":6.997425},{"c":6.66,"h":6.89,"l":6.22,"n":2565,"o":6.89,"t":"2025-01-06T05:00:00Z","v":142138,"vw":6.638882},{"c":6.38,"h":6.61,"l":6.04,"n":2499,"o":6.31,"t":"2025-01-07T05:00:00Z","v":127086,"vw":6.362478},{"c":5.87,"h":6.4,"l":5.87,"n":1366,"o":6.4,"t":"2025-01-08T05:00:00Z","v":33201,"vw":6.097545},{"c":5.41,"h":5.95,"l":5.4,"n":1183,"o":5.81,"t":"2025-01-10T05:00:00Z","v":50375,"vw":5.617275},{"c":5.5,"h":5.825,"l":5.4123,"n":909,"o":5.62,"t":"2025-01-13T05:00:00Z","v":39347,"vw":5.576735},{"c":5.6,"h":6.16,"l":5.6,"n":743,"o":5.68,"t":"2025-01-14T05:00:00Z","v":31260,"vw":5.837267},{"c":6.83,"h":7.46,"l":6.25,"n":2816,"o":6.5,"t":"2025-01-15T05:00:00Z","v":198872,"vw":6.977166},{"c":7.28,"h":8.86,"l":6.9881,"n":6203,"o":7,"t":"2025-01-16T05:00:00Z","v":501974,"vw":7.87085},{"c":7.47,"h":8.59,"l":6.5,"n":4925,"o":7.5,"t":"2025-01-17T05:00:00Z","v":318692,"vw":7.575303},{"c":6.97,"h":7.4538,"l":6.68,"n":2291,"o":7.39,"t":"2025-01-21T05:00:00Z","v":113513,"vw":7.018582},{"c":7.2,"h":7.27,"l":6.76,"n":1761,"o":7.11,"t":"2025-01-22T05:00:00Z","v":76179,"vw":7.078073},{"c":7.21,"h":7.5,"l":6.94,"n":2363,"o":7.01,"t":"2025-01-23T05:00:00Z","v":140208,"vw":7.307115},{"c":7.33,"h":7.35,"l":6.66,"n":2472,"o":7.17,"t":"2025-01-24T05:00:00Z","v":202218,"vw":7.107021},{"c":6.83,"h":7.32,"l":6.6201,"n":1568,"o":7.32,"t":"2025-01-27T05:00:00Z","v":82434,"vw":6.916088},{"c":7.01,"h":7.16,"l":6.7,"n":1565,"o":7.1,"t":"2025-01-28T05:00:00Z","v":54979,"vw":6.960544},{"c":7,"h":7.2,"l":6.84,"n":1723,"o":7.1,"t":"2025-01-29T05:00:00Z","v":84455,"vw":7.031375},{"c":7.04,"h":7.12,"l":6.9,"n":1418,"o":6.98,"t":"2025-01-30T05:00:00Z","v":48362,"vw":6.997931},{"c":7.01,"h":7.5,"l":6.83,"n":2398,"o":7.17,"t":"2025-01-31T05:00:00Z","v":115221,"vw":7.236174},{"c":7.16,"h":7.16,"l":6.3,"n":1462,"o":6.77,"t":"2025-02-03T05:00:00Z","v":84095,"vw":6.669024},{"c":7.1,"h":7.34,"l":6.6949,"n":2221,"o":7.04,"t":"2025-02-04T05:00:00Z","v":81743,"vw":6.966496},{"c":7.4,"h":7.49,"l":7.05,"n":2186,"o":7.24,"t":"2025-02-05T05:00:00Z","v":140994,"vw":7.328818},{"c":7.9,"h":7.98,"l":7.3,"n":3729,"o":7.3,"t":"2025-02-06T05:00:00Z","v":339291,"vw":7.567878},{"c":7.35,"h":8.14,"l":7.35,"n":1803,"o":7.9,"t":"2025-02-07T05:00:00Z","v":107716,"vw":7.633366},{"c":7.26,"h":7.5,"l":7.17,"n":1758,"o":7.49,"t":"2025-02-10T05:00:00Z","v":98629,"vw":7.370149},{"c":7.18,"h":7.3974,"l":7,"n":2189,"o":7.23,"t":"2025-02-11T05:00:00Z","v":163715,"vw":7.245434},{"c":7.21,"h":7.7988,"l":6.95,"n":3667,"o":7.01,"t":"2025-02-12T05:00:00Z","v":224234,"vw":7.435504},{"c":6.74,"h":7.35,"l":6.7,"n":2156,"o":7.22,"t":"2025-02-13T05:00:00Z","v":111581,"vw":6.993367},{"c":7.17,"h":7.3,"l":6.7,"n":1844,"o":6.7,"t":"2025-02-14T05:00:00Z","v":62295,"vw":6.944873},{"c":6.99,"h":7.19,"l":6.88,"n":1819,"o":7.15,"t":"2025-02-18T05:00:00Z","v":86815,"vw":7.024035},{"c":7.43,"h":7.96,"l":6.605,"n":6737,"o":7.96,"t":"2025-02-19T05:00:00Z","v":485356,"vw":7.324104},{"c":7.26,"h":7.43,"l":6.95,"n":2488,"o":7.4,"t":"2025-02-20T05:00:00Z","v":96653,"vw":7.156177},{"c":6.91,"h":7.4,"l":6.9,"n":1808,"o":7.4,"t":"2025-02-21T05:00:00Z","v":95559,"vw":7.046524},{"c":6.99,"h":7.21,"l":6.5833,"n":1891,"o":6.88,"t":"2025-02-24T05:00:00Z","v":96025,"vw":6.841442},{"c":6.17,"h":7.09,"l":6,"n":2534,"o":7.09,"t":"2025-02-25T05:00:00Z","v":139077,"vw":6.294148},{"c":6,"h":6.17,"l":5.8,"n":1335,"o":5.97,"t":"2025-02-26T05:00:00Z","v":61302,"vw":5.95693},{"c":5.55,"h":5.85,"l":5.4,"n":1840,"o":5.82,"t":"2025-02-27T05:00:00Z","v":91427,"vw":5.625475},{"c":5.75,"h":6.025,"l":5.33,"n":1388,"o":5.47,"t":"2025-02-28T05:00:00Z","v":63567,"vw":5.684039},{"c":5.43,"h":5.86,"l":5.22,"n":896,"o":5.65,"t":"2025-03-03T05:00:00Z","v":38181,"vw":5.580882},{"c":5.17,"h":5.62,"l":5.04,"n":1332,"o":5.62,"t":"2025-03-04T05:00:00Z","v":74753,"vw":5.197026},{"c":5.19,"h":5.7373,"l":4.9843,"n":1934,"o":5.57,"t":"2025-03-05T05:00:00Z","v":37834,"vw":5.158937},{"c":5.19,"h":5.195,"l":4.92,"n":752,"o":5.04,"t":"2025-03-06T05:00:00Z","v":36311,"vw":5.005063},{"c":5.18,"h":5.24,"l":4.45,"n":2769,"o":5.24,"t":"2025-03-07T05:00:00Z","v":173681,"vw":4.773816},{"c":4.64,"h":4.99,"l":4.51,"n":1644,"o":4.9,"t":"2025-03-10T04:00:00Z","v":53009,"vw":4.803555},{"c":4.88,"h":4.98,"l":4.49,"n":938,"o":4.55,"t":"2025-03-11T04:00:00Z","v":43055,"vw":4.685884},{"c":4.79,"h":5.125,"l":4.79,"n":1114,"o":5,"t":"2025-03-12T04:00:00Z","v":38789,"vw":4.938923},{"c":4.86,"h":4.89,"l":4.5,"n":1412,"o":4.89,"t":"2025-03-13T04:00:00Z","v":48166,"vw":4.734242},{"c":5.18,"h":5.38,"l":4.4,"n":1546,"o":5.03,"t":"2025-03-14T04:00:00Z","v":64432,"vw":5.089595},{"c":6.04,"h":6.13,"l":5.27,"n":2201,"o":5.27,"t":"2025-03-17T04:00:00Z","v":73013,"vw":5.907374},{"c":6.12,"h":6.655,"l":5.345,"n":2061,"o":6.14,"t":"2025-03-18T04:00:00Z","v":86182,"vw":6.250402},{"c":6.23,"h":6.6,"l":5.45,"n":1396,"o":6.02,"t":"2025-03-19T04:00:00Z","v":67721,"vw":5.906348},{"c":6.17,"h":6.49,"l":5.94,"n":1432,"o":6.475,"t":"2025-03-20T04:00:00Z","v":50022,"vw":6.216739},{"c":6.01,"h":6.33,"l":5.9,"n":1995,"o":5.96,"t":"2025-03-21T04:00:00Z","v":153745,"vw":6.049848},{"c":5.83,"h":6.14,"l":5.77,"n":1437,"o":5.84,"t":"2025-03-24T04:00:00Z","v":31426,"vw":5.943541},{"c":6.02,"h":6.19,"l":5.8,"n":1131,"o":5.8,"t":"2025-03-25T04:00:00Z","v":44368,"vw":6.029732},{"c":5.75,"h":6.22,"l":5.73,"n":1927,"o":6.17,"t":"2025-03-26T04:00:00Z","v":50718,"vw":5.907999},{"c":5.96,"h":6.2,"l":5.89,"n":1145,"o":5.96,"t":"2025-03-27T04:00:00Z","v":47706,"vw":6.025592},{"c":5.67,"h":6.42,"l":5.67,"n":1551,"o":6.12,"t":"2025-03-28T04:00:00Z","v":72640,"vw":5.897493},{"c":5.36,"h":5.66,"l":5.28,"n":1160,"o":5.66,"t":"2025-03-31T04:00:00Z","v":42525,"vw":5.4942},{"c":5.67,"h":5.96,"l":5.415,"n":1264,"o":5.6,"t":"2025-04-01T04:00:00Z","v":53809,"vw":5.734734},{"c":5.82,"h":6.27,"l":5.6,"n":1526,"o":5.7,"t":"2025-04-02T04:00:00Z","v":48080,"vw":5.898045},{"c":4.75,"h":5.515,"l":4.7,"n":1404,"o":5.34,"t":"2025-04-03T04:00:00Z","v":52021,"vw":5.0214},{"c":4.4,"h":4.82,"l":4.39,"n":1878,"o":4.61,"t":"2025-04-04T04:00:00Z","v":59614,"vw":4.550671},{"c":4.56,"h":4.75,"l":4.002,"n":2170,"o":4.21,"t":"2025-04-07T04:00:00Z","v":72678,"vw":4.467563},{"c":4.81,"h":5,"l":4.5,"n":1573,"o":4.66,"t":"2025-04-08T04:00:00Z","v":55043,"vw":4.746161},{"c":5.65,"h":5.775,"l":4.35,"n":2399,"o":4.63,"t":"2025-04-09T04:00:00Z","v":92841,"vw":5.239967},{"c":5.26,"h":5.715,"l":5.1,"n":1867,"o":5.65,"t":"2025-04-10T04:00:00Z","v":52563,"vw":5.439623},{"c":4.9,"h":5.69,"l":4.85,"n":2020,"o":5.43,"t":"2025-04-11T04:00:00Z","v":94910,"vw":5.086109},{"c":5.29,"h":5.45,"l":4.875,"n":1265,"o":5.05,"t":"2025-04-14T04:00:00Z","v":64094,"vw":5.276267},{"c":5.2,"h":5.5,"l":5.1052,"n":1242,"o":5.4,"t":"2025-04-15T04:00:00Z","v":43325,"vw":5.305992},{"c":5.44,"h":5.5,"l":5.1,"n":1631,"o":5.2,"t":"2025-04-16T04:00:00Z","v":67470,"vw":5.333878},{"c":5.85,"h":5.9499,"l":5.35,"n":2215,"o":5.56,"t":"2025-04-17T04:00:00Z","v":92141,"vw":5.799516},{"c":5.65,"h":6.015,"l":5.45,"n":1275,"o":5.91,"t":"2025-04-21T04:00:00Z","v":39340,"vw":5.669112},{"c":5.91,"h":6.11,"l":5.54,"n":2312,"o":5.85,"t":"2025-04-22T04:00:00Z","v":93312,"vw":5.95717},{"c":6.63,"h":6.78,"l":5.9,"n":2179,"o":6.18,"t":"2025-04-23T04:00:00Z","v":92131,"vw":6.394639},{"c":6.72,"h":6.79,"l":6.34,"n":1414,"o":6.76,"t":"2025-04-24T04:00:00Z","v":71257,"vw":6.627207},{"c":6.62,"h":6.79,"l":6.34,"n":1394,"o":6.53,"t":"2025-04-25T04:00:00Z","v":40283,"vw":6.591477},{"c":7.75,"h":7.75,"l":6.5795,"n":3204,"o":6.6,"t":"2025-04-28T04:00:00Z","v":188390,"vw":7.290619},{"c":7.01,"h":7.51,"l":6.45,"n":2733,"o":7.33,"t":"2025-04-29T04:00:00Z","v":131650,"vw":6.900096},{"c":7.19,"h":7.38,"l":6.5869,"n":1319,"o":7.005,"t":"2025-04-30T04:00:00Z","v":67723,"vw":7.07559},{"c":7.19,"h":7.54,"l":7.05,"n":1407,"o":7.54,"t":"2025-05-01T04:00:00Z","v":49533,"vw":7.335119},{"c":7.31,"h":7.9,"l":7.17,"n":1397,"o":7.49,"t":"2025-05-02T04:00:00Z","v":67287,"vw":7.470788},{"c":7.47,"h":7.47,"l":6.7401,"n":1557,"o":7.04,"t":"2025-05-05T04:00:00Z","v":39493,"vw":7.299959},{"c":6.85,"h":7.31,"l":6.85,"n":924,"o":7.23,"t":"2025-05-06T04:00:00Z","v":47495,"vw":7.128319},{"c":6.27,"h":7.064,"l":6.25,"n":1410,"o":7.064,"t":"2025-05-07T04:00:00Z","v":63514,"vw":6.577183},{"c":6.18,"h":6.905,"l":5.3,"n":4435,"o":6.3,"t":"2025-05-08T04:00:00Z","v":434319,"vw":5.992688},{"c":6.08,"h":6.54,"l":5.4,"n":3286,"o":6.2,"t":"2025-05-09T04:00:00Z","v":242889,"vw":5.953068},{"c":6.35,"h":6.68,"l":5.91,"n":1670,"o":5.91,"t":"2025-05-12T04:00:00Z","v":74033,"vw":6.449889},{"c":5.98,"h":6.52,"l":5.9,"n":1433,"o":6.35,"t":"2025-05-13T04:00:00Z","v":74018,"vw":6.208287},{"c":5.54,"h":6.11,"l":5.5,"n":2711,"o":5.98,"t":"2025-05-14T04:00:00Z","v":95556,"vw":5.733665},{"c":5.45,"h":5.67,"l":5.1623,"n":1758,"o":5.35,"t":"2025-05-15T04:00:00Z","v":85936,"vw":5.429772},{"c":5.33,"h":5.55,"l":5.182,"n":1293,"o":5.3,"t":"2025-05-16T04:00:00Z","v":69860,"vw":5.345005},{"c":5.25,"h":5.79,"l":5.1,"n":2453,"o":5.37,"t":"2025-05-19T04:00:00Z","v":158303,"vw":5.473528},{"c":5.24,"h":5.595,"l":5,"n":2677,"o":5.1,"t":"2025-05-20T04:00:00Z","v":158724,"vw":5.327957},{"c":4.96,"h":5.2,"l":4.58,"n":2702,"o":5.13,"t":"2025-05-21T04:00:00Z","v":166817,"vw":4.876417},{"c":4.88,"h":5.136,"l":4.77,"n":2021,"o":4.79,"t":"2025-05-22T04:00:00Z","v":90073,"vw":4.941402},{"c":4.26,"h":4.8871,"l":4,"n":2988,"o":4.68,"t":"2025-05-23T04:00:00Z","v":255757,"vw":4.417258},{"c":3.32,"h":4.5,"l":3.06,"n":6289,"o":4.38,"t":"2025-05-27T04:00:00Z","v":493978,"vw":3.580728},{"c":3.58,"h":3.75,"l":3.32,"n":2190,"o":3.33,"t":"2025-05-28T04:00:00Z","v":136136,"vw":3.490904},{"c":3.15,"h":3.65,"l":3.15,"n":1247,"o":3.51,"t":"2025-05-29T04:00:00Z","v":61016,"vw":3.392429},{"c":3.07,"h":3.19,"l":2.96,"n":1137,"o":3.19,"t":"2025-05-30T04:00:00Z","v":98830,"vw":3.040906},{"c":3.26,"h":3.34,"l":3,"n":1423,"o":3.04,"t":"2025-06-02T04:00:00Z","v":108132,"vw":3.186842},{"c":3.55,"h":3.74,"l":3.26,"n":2475,"o":3.26,"t":"2025-06-03T04:00:00Z","v":106313,"vw":3.548905},{"c":3.79,"h":3.8814,"l":3.63,"n":2022,"o":3.67,"t":"2025-06-04T04:00:00Z","v":91995,"vw":3.746791},{"c":4.19,"h":4.5995,"l":3.8,"n":3376,"o":4.5,"t":"2025-06-05T04:00:00Z","v":259631,"vw":4.140701},{"c":4.22,"h":4.45,"l":3.9614,"n":1151,"o":4.15,"t":"2025-06-06T04:00:00Z","v":68449,"vw":4.139134},{"c":4.2,"h":4.305,"l":3.85,"n":1622,"o":4.02,"t":"2025-06-09T04:00:00Z","v":90868,"vw":4.078095},{"c":4.14,"h":4.27,"l":4.02,"n":805,"o":4.18,"t":"2025-06-10T04:00:00Z","v":56393,"vw":4.146422},{"c":4.22,"h":4.73,"l":3.59,"n":33256,"o":4.68,"t":"2025-06-11T04:00:00Z","v":3405956,"vw":3.986949},{"c":4.1,"h":4.47,"l":4.01,"n":3137,"o":4.27,"t":"2025-06-12T04:00:00Z","v":282426,"vw":4.173336},{"c":3.79,"h":4.08,"l":3.76,"n":2135,"o":3.94,"t":"2025-06-13T04:00:00Z","v":152884,"vw":3.846631},{"c":3.88,"h":4.25,"l":3.61,"n":2211,"o":3.76,"t":"2025-06-16T04:00:00Z","v":185636,"vw":4.012823},{"c":3.86,"h":4.07,"l":3.76,"n":1805,"o":3.76,"t":"2025-06-17T04:00:00Z","v":86189,"vw":3.908695},{"c":3.88,"h":4.02,"l":3.8,"n":1713,"o":3.87,"t":"2025-06-18T04:00:00Z","v":91371,"vw":3.949818},{"c":3.53,"h":3.995,"l":3.52,"n":2049,"o":3.87,"t":"2025-06-20T04:00:00Z","v":250500,"vw":3.69676},{"c":3.29,"h":3.69,"l":3.27,"n":2724,"o":3.59,"t":"2025-06-23T04:00:00Z","v":263953,"vw":3.44178},{"c":3.88,"h":3.92,"l":3.38,"n":3193,"o":3.4,"t":"2025-06-24T04:00:00Z","v":217128,"vw":3.644984},{"c":3.9,"h":4.005,"l":3.78,"n":2383,"o":3.87,"t":"2025-06-25T04:00:00Z","v":179862,"vw":3.906741},{"c":4.06,"h":4.24,"l":3.84,"n":2848,"o":3.87,"t":"2025-06-26T04:00:00Z","v":205849,"vw":3.994199},{"c":3.91,"h":4.16,"l":3.8,"n":4611,"o":4.1,"t":"2025-06-27T04:00:00Z","v":4090621,"vw":3.907182},{"c":3.85,"h":4.33,"l":3.85,"n":3888,"o":4.03,"t":"2025-06-30T04:00:00Z","v":290447,"vw":4.063266},{"c":4.28,"h":4.3467,"l":3.85,"n":3420,"o":4.2,"t":"2025-07-01T04:00:00Z","v":251011,"vw":4.165738},{"c":4.27,"h":4.41,"l":4.1,"n":2657,"o":4.26,"t":"2025-07-02T04:00:00Z","v":223912,"vw":4.264331},{"c":4.3,"h":4.37,"l":4.07,"n":1790,"o":4.29,"t":"2025-07-03T04:00:00Z","v":168312,"vw":4.247622},{"c":4.23,"h":4.45,"l":4.1801,"n":2204,"o":4.26,"t":"2025-07-07T04:00:00Z","v":185551,"vw":4.309444},{"c":4.47,"h":4.51,"l":4.12,"n":2381,"o":4.19,"t":"2025-07-08T04:00:00Z","v":211881,"vw":4.314966},{"c":4.3,"h":4.56,"l":4.18,"n":2543,"o":4.45,"t":"2025-07-09T04:00:00Z","v":180125,"vw":4.280225},{"c":4.55,"h":4.56,"l":4.25,"n":2575,"o":4.35,"t":"2025-07-10T04:00:00Z","v":223048,"vw":4.417143},{"c":4.46,"h":4.61,"l":4.26,"n":1992,"o":4.47,"t":"2025-07-11T04:00:00Z","v":189944,"vw":4.398211},{"c":4.06,"h":4.835,"l":3.9801,"n":3286,"o":4.7,"t":"2025-07-14T04:00:00Z","v":382170,"vw":4.258425},{"c":3.94,"h":4.18,"l":3.73,"n":2141,"o":4.02,"t":"2025-07-15T04:00:00Z","v":184759,"vw":3.975031},{"c":4.24,"h":4.28,"l":3.85,"n":3105,"o":3.85,"t":"2025-07-16T04:00:00Z","v":251600,"vw":4.181563},{"c":4.5,"h":4.55,"l":4.12,"n":3254,"o":4.23,"t":"2025-07-17T04:00:00Z","v":221070,"vw":4.416224},{"c":5.16,"h":5.2,"l":4.5,"n":5115,"o":4.57,"t":"2025-07-18T04:00:00Z","v":439733,"vw":4.937235},{"c":2.2,"h":6.1,"l":1.38,"n":29881,"o":5.99,"t":"2025-07-21T04:00:00Z","v":5911845,"vw":2.789892},{"c":2.1,"h":2.48,"l":2.04,"n":26909,"o":2.429,"t":"2025-07-22T04:00:00Z","v":5649734,"vw":2.167313},{"c":2.005,"h":2.05,"l":1.5601,"n":9359,"o":2.05,"t":"2025-07-23T04:00:00Z","v":1889222,"vw":1.828852},{"c":3.07,"h":3.61,"l":1.81,"n":71261,"o":1.93,"t":"2025-07-24T04:00:00Z","v":13472760,"vw":3.036699},{"c":2.71,"h":2.95,"l":2.51,"n":7483,"o":2.8,"t":"2025-07-25T04:00:00Z","v":1207528,"vw":2.716632},{"c":3.52,"h":3.55,"l":2.63,"n":9411,"o":2.76,"t":"2025-07-28T04:00:00Z","v":1347986,"vw":3.198289},{"c":4.32,"h":4.33,"l":3.1,"n":11130,"o":3.45,"t":"2025-07-29T04:00:00Z","v":1795239,"vw":3.890469},{"c":4.15,"h":5.2,"l":3.81,"n":7479,"o":4.25,"t":"2025-07-30T04:00:00Z","v":1173636,"vw":4.555195},{"c":4.12,"h":4.427,"l":3.73,"n":3626,"o":4.26,"t":"2025-07-31T04:00:00Z","v":390640,"vw":4.063417},{"c":4.125,"h":4.4464,"l":3.88,"n":3248,"o":3.94,"t":"2025-08-01T04:00:00Z","v":294477,"vw":4.170641},{"c":4.09,"h":4.2887,"l":4.02,"n":3352,"o":4.12,"t":"2025-08-04T04:00:00Z","v":319231,"vw":4.121594},{"c":3.92,"h":4.0621,"l":3.8,"n":2774,"o":3.94,"t":"2025-08-05T04:00:00Z","v":204899,"vw":3.901256},{"c":3.73,"h":3.965,"l":3.66,"n":1971,"o":3.9,"t":"2025-08-06T04:00:00Z","v":161483,"vw":3.787176},{"c":3.46,"h":3.765,"l":3.35,"n":2809,"o":3.74,"t":"2025-08-07T04:00:00Z","v":275665,"vw":3.567883},{"c":3.6,"h":3.69,"l":3.35,"n":2219,"o":3.56,"t":"2025-08-08T04:00:00Z","v":350862,"vw":3.520837},{"c":3.57,"h":3.71,"l":3.51,"n":1534,"o":3.6,"t":"2025-08-11T04:00:00Z","v":136055,"vw":3.603463},{"c":3.96,"h":4.01,"l":3.5494,"n":2063,"o":3.63,"t":"2025-08-12T04:00:00Z","v":201658,"vw":3.902002},{"c":3.96,"h":4.1,"l":3.91,"n":2089,"o":3.96,"t":"2025-08-13T04:00:00Z","v":99859,"vw":3.990179},{"c":4.04,"h":4.17,"l":3.72,"n":1382,"o":3.72,"t":"2025-08-14T04:00:00Z","v":113354,"vw":4.001034},{"c":4.3,"h":4.379,"l":3.89,"n":1962,"o":4.05,"t":"2025-08-15T04:00:00Z","v":222861,"vw":4.224202},{"c":4.51,"h":4.69,"l":4.09,"n":1612,"o":4.09,"t":"2025-08-18T04:00:00Z","v":116639,"vw":4.457306},{"c":4.49,"h":4.72,"l":4.32,"n":1703,"o":4.53,"t":"2025-08-19T04:00:00Z","v":112518,"vw":4.503166},{"c":4.49,"h":4.58,"l":4.29,"n":1706,"o":4.36,"t":"2025-08-20T04:00:00Z","v":141665,"vw":4.474356},{"c":4.59,"h":4.7147,"l":4.38,"n":1509,"o":4.49,"t":"2025-08-21T04:00:00Z","v":102146,"vw":4.577198},{"c":4.94,"h":5.05,"l":4.4,"n":2912,"o":4.58,"t":"2025-08-22T04:00:00Z","v":216032,"vw":4.884636},{"c":5.26,"h":5.29,"l":4.76,"n":2490,"o":4.94,"t":"2025-08-25T04:00:00Z","v":119280,"vw":5.108848},{"c":5.18,"h":5.42,"l":4.985,"n":1968,"o":5.28,"t":"2025-08-26T04:00:00Z","v":147504,"vw":5.125933},{"c":5.68,"h":5.68,"l":5.06,"n":1903,"o":5.13,"t":"2025-08-27T04:00:00Z","v":133286,"vw":5.526334},{"c":6.5,"h":6.7,"l":5.5205,"n":2520,"o":5.54,"t":"2025-08-28T04:00:00Z","v":215714,"vw":6.323359},{"c":6.99,"h":7.02,"l":6.5323,"n":1784,"o":6.8,"t":"2025-08-29T04:00:00Z","v":167982,"vw":6.866565},{"c":6.79,"h":7.39,"l":6.39,"n":3115,"o":6.39,"t":"2025-09-02T04:00:00Z","v":283780,"vw":6.761909},{"c":7.16,"h":7.21,"l":6.58,"n":2508,"o":6.58,"t":"2025-09-03T04:00:00Z","v":150629,"vw":6.978077},{"c":5.5,"h":7.11,"l":5.24,"n":4673,"o":7.09,"t":"2025-09-04T04:00:00Z","v":441682,"vw":6.084927},{"c":5.59,"h":5.8925,"l":5.29,"n":2281,"o":5.33,"t":"2025-09-05T04:00:00Z","v":179425,"vw":5.487133},{"c":6.33,"h":6.4,"l":5.51,"n":3044,"o":5.52,"t":"2025-09-08T04:00:00Z","v":215844,"vw":5.889703},{"c":6.77,"h":6.91,"l":6.3338,"n":1978,"o":6.44,"t":"2025-09-09T04:00:00Z","v":133133,"vw":6.63002},{"c":8.19,"h":8.22,"l":6.9,"n":3393,"o":6.9,"t":"2025-09-10T04:00:00Z","v":273511,"vw":7.497876},{"c":7.39,"h":8.3172,"l":7.1217,"n":2886,"o":8.15,"t":"2025-09-11T04:00:00Z","v":187822,"vw":7.652656},{"c":7.86,"h":8.1315,"l":7.43,"n":1672,"o":7.47,"t":"2025-09-12T04:00:00Z","v":84671,"vw":7.707838},{"c":8.03,"h":8.2499,"l":7.715,"n":1911,"o":8.13,"t":"2025-09-15T04:00:00Z","v":149064,"vw":8.001608},{"c":9.54,"h":9.8499,"l":7.82,"n":3230,"o":7.89,"t":"2025-09-16T04:00:00Z","v":201590,"vw":8.80991},{"c":10.33,"h":10.67,"l":9.26,"n":2632,"o":9.43,"t":"2025-09-17T04:00:00Z","v":185933,"vw":10.020169},{"c":9.865,"h":10.5,"l":8.79,"n":4241,"o":10.35,"t":"2025-09-18T04:00:00Z","v":285638,"vw":9.675529},{"c":10,"h":10.16,"l":9.36,"n":2837,"o":9.655,"t":"2025-09-19T04:00:00Z","v":494023,"vw":9.938908},{"c":11.66,"h":12.4162,"l":9.2229,"n":8460,"o":10,"t":"2025-09-22T04:00:00Z","v":353968,"vw":11.172221},{"c":13.32,"h":14.14,"l":11.46,"n":11747,"o":12.03,"t":"2025-09-23T04:00:00Z","v":624587,"vw":13.227092},{"c":12.65,"h":13.3,"l":11.6418,"n":8537,"o":13.28,"t":"2025-09-24T04:00:00Z","v":354314,"vw":12.466966},{"c":14.76,"h":15,"l":12,"n":8242,"o":12.28,"t":"2025-09-25T04:00:00Z","v":405774,"vw":13.726681},{"c":18.19,"h":19.23,"l":14.7562,"n":9435,"o":14.96,"t":"2025-09-26T04:00:00Z","v":523256,"vw":16.997729},{"c":19.53,"h":20.53,"l":15.0206,"n":17256,"o":18.07,"t":"2025-09-29T04:00:00Z","v":613517,"vw":17.953608},{"c":24.58,"h":24.99,"l":19.2595,"n":10902,"o":19.53,"t":"2025-09-30T04:00:00Z","v":600492,"vw":22.549158},{"c":18.665,"h":24.0555,"l":16.69,"n":21727,"o":23.72,"t":"2025-10-01T04:00:00Z","v":1071576,"vw":19.314501},{"c":21.61,"h":23.025,"l":17.18,"n":16759,"o":19.05,"t":"2025-10-02T04:00:00Z","v":896731,"vw":20.732454},{"c":29.41,"h":30.27,"l":19.8,"n":10977,"o":21.22,"t":"2025-10-03T04:00:00Z","v":673351,"vw":26.587339},{"c":35.79,"h":36.77,"l":28.72,"n":12411,"o":29.48,"t":"2025-10-06T04:00:00Z","v":731778,"vw":33.184454},{"c":32.01,"h":36,"l":30.52,"n":10385,"o":35.79,"t":"2025-10-07T04:00:00Z","v":523317,"vw":33.235467},{"c":30.21,"h":33.48,"l":28.63,"n":9127,"o":32.01,"t":"2025-10-08T04:00:00Z","v":398741,"vw":30.1475},{"c":31.45,"h":32,"l":27.21,"n":6278,"o":29.67,"t":"2025-10-09T04:00:00Z","v":307370,"vw":30.271101},{"c":23.055,"h":32.24,"l":23.055,"n":7316,"o":30.6,"t":"2025-10-10T04:00:00Z","v":296344,"vw":27.161213},{"c":18.15,"h":24.8878,"l":16.79,"n":13446,"o":24.49,"t":"2025-10-13T04:00:00Z","v":731339,"vw":19.664772},{"c":20.17,"h":21.6,"l":17,"n":9086,"o":17.34,"t":"2025-10-14T04:00:00Z","v":657397,"vw":19.597973},{"c":14.825,"h":21.048,"l":14.44,"n":6884,"o":19.86,"t":"2025-10-15T04:00:00Z","v":500102,"vw":16.642649},{"c":12.12,"h":15.26,"l":9.7702,"n":9483,"o":15.16,"t":"2025-10-16T04:00:00Z","v":655512,"vw":11.643871},{"c":12.7,"h":13.09,"l":11.22,"n":5043,"o":11.51,"t":"2025-10-17T04:00:00Z","v":437663,"vw":12.381417},{"c":11.9,"h":13,"l":11.18,"n":4300,"o":12.9,"t":"2025-10-20T04:00:00Z","v":295146,"vw":11.871886},{"c":12.46,"h":13.85,"l":11.07,"n":3293,"o":11.66,"t":"2025-10-21T04:00:00Z","v":208955,"vw":12.587464},{"c":9.76,"h":12.1901,"l":9.03,"n":4603,"o":11.92,"t":"2025-10-22T04:00:00Z","v":326499,"vw":9.911789},{"c":11.26,"h":11.48,"l":9.5,"n":2638,"o":10.23,"t":"2025-10-23T04:00:00Z","v":175265,"vw":10.818041},{"c":11.47,"h":12.17,"l":11.16,"n":2777,"o":11.57,"t":"2025-10-24T04:00:00Z","v":152314,"vw":11.478184},{"c":10.81,"h":11.75,"l":10.58,"n":2501,"o":11.47,"t":"2025-10-27T04:00:00Z","v":155072,"vw":10.918137},{"c":11.29,"h":12.3466,"l":10.77,"n":2757,"o":10.77,"t":"2025-10-28T04:00:00Z","v":146970,"vw":11.652365},{"c":11.06,"h":11.908,"l":10.481,"n":3207,"o":10.68,"t":"2025-10-29T04:00:00Z","v":204250,"vw":11.250207},{"c":9.39,"h":10.91,"l":9.08,"n":3194,"o":10.89,"t":"2025-10-30T04:00:00Z","v":191048,"vw":9.689525},{"c":10.44,"h":10.62,"l":9.145,"n":3021,"o":9.31,"t":"2025-10-31T04:00:00Z","v":164910,"vw":10.131491},{"c":10.39,"h":11.98,"l":9.8709,"n":3376,"o":10.47,"t":"2025-11-03T05:00:00Z","v":200783,"vw":10.789734},{"c":9.135,"h":10.73,"l":9.11,"n":3280,"o":9.99,"t":"2025-11-04T05:00:00Z","v":190550,"vw":9.704441},{"c":10.96,"h":11.19,"l":8.41,"n":3401,"o":8.42,"t":"2025-11-05T05:00:00Z","v":172258,"vw":10.346358},{"c":12.34,"h":12.92,"l":10.54,"n":5895,"o":10.92,"t":"2025-11-06T05:00:00Z","v":409921,"vw":12.09419},{"c":11.09,"h":12.29,"l":9,"n":6300,"o":11.22,"t":"2025-11-07T05:00:00Z","v":352615,"vw":11.156184},{"c":11.8,"h":12.6,"l":11.41,"n":3277,"o":11.41,"t":"2025-11-10T05:00:00Z","v":163943,"vw":11.898337},{"c":11.06,"h":12.04,"l":10.155,"n":3794,"o":11.76,"t":"2025-11-11T05:00:00Z","v":225441,"vw":10.898164},{"c":11.35,"h":11.6,"l":10.82,"n":2893,"o":11.01,"t":"2025-11-12T05:00:00Z","v":176548,"vw":11.236563},{"c":8.59,"h":11.125,"l":8.5101,"n":3080,"o":10.78,"t":"2025-11-13T05:00:00Z","v":252168,"vw":9.489847},{"c":9.33,"h":9.53,"l":8,"n":2733,"o":8,"t":"2025-11-14T05:00:00Z","v":275714,"vw":9.080931},{"c":9.32,"h":9.39,"l":8.67,"n":3536,"o":9.29,"t":"2025-11-17T05:00:00Z","v":170898,"vw":9.135715},{"c":8.82,"h":10.04,"l":8.78,"n":3635,"o":9.1,"t":"2025-11-18T05:00:00Z","v":153971,"vw":9.155186},{"c":8.845,"h":9.43,"l":8.775,"n":3529,"o":8.82,"t":"2025-11-19T05:00:00Z","v":130601,"vw":8.900881},{"c":8.86,"h":9.805,"l":8.735,"n":3131,"o":9.07,"t":"2025-11-20T05:00:00Z","v":179390,"vw":9.164633},{"c":10.92,"h":11.03,"l":8.6,"n":2918,"o":8.6,"t":"2025-11-21T05:00:00Z","v":238378,"vw":10.130041},{"c":10.47,"h":14.1,"l":10.45,"n":5897,"o":10.85,"t":"2025-11-24T05:00:00Z","v":763746,"vw":11.456978},{"c":9.72,"h":10.3334,"l":8.08,"n":4865,"o":10.33,"t":"2025-11-25T05:00:00Z","v":268648,"vw":9.128108},{"c":8.99,"h":10.66,"l":8.86,"n":3565,"o":9.94,"t":"2025-11-26T05:00:00Z","v":196470,"vw":9.316493},{"c":9.64,"h":9.81,"l":8.82,"n":1609,"o":8.82,"t":"2025-11-28T05:00:00Z","v":82985,"vw":9.515989},{"c":8.61,"h":9.59,"l":8.51,"n":2561,"o":9.27,"t":"2025-12-01T05:00:00Z","v":110799,"vw":8.747214},{"c":6.59,"h":8.74,"l":6.52,"n":5429,"o":8.74,"t":"2025-12-02T05:00:00Z","v":306083,"vw":7.145688},{"c":7.04,"h":7.115,"l":6.07,"n":5641,"o":6.53,"t":"2025-12-03T05:00:00Z","v":267218,"vw":6.87652},{"c":7.44,"h":7.84,"l":6.98,"n":3532,"o":6.98,"t":"2025-12-04T05:00:00Z","v":212998,"vw":7.438393},{"c":6.14,"h":7.54,"l":6.03,"n":3266,"o":7.46,"t":"2025-12-05T05:00:00Z","v":224572,"vw":6.375188},{"c":6.53,"h":6.61,"l":6.13,"n":7569,"o":6.19,"t":"2025-12-08T05:00:00Z","v":204234,"vw":6.389131},{"c":6.87,"h":7.26,"l":6.365,"n":5317,"o":6.45,"t":"2025-12-09T05:00:00Z","v":217158,"vw":6.955045},{"c":7.04,"h":7.285,"l":6.53,"n":4532,"o":7,"t":"2025-12-10T05:00:00Z","v":207845,"vw":7.019177},{"c":7.57,"h":7.84,"l":6.7425,"n":4740,"o":6.95,"t":"2025-12-11T05:00:00Z","v":250220,"vw":7.480853},{"c":7.19,"h":7.9399,"l":7.0174,"n":4187,"o":7.53,"t":"2025-12-12T05:00:00Z","v":201359,"vw":7.335204},{"c":6.46,"h":7.35,"l":6.36,"n":5732,"o":7.18,"t":"2025-12-15T05:00:00Z","v":167993,"vw":6.617512},{"c":6.27,"h":6.79,"l":5.395,"n":5531,"o":6.25,"t":"2025-12-16T05:00:00Z","v":229443,"vw":6.031453},{"c":5.52,"h":6.52,"l":5.185,"n":3749,"o":6.3,"t":"2025-12-17T05:00:00Z","v":205885,"vw":5.668671},{"c":5.52,"h":5.99,"l":5.29,"n":3510,"o":5.61,"t":"2025-12-18T05:00:00Z","v":209365,"vw":5.545961},{"c":5.27,"h":6.04,"l":5.27,"n":6292,"o":5.5,"t":"2025-12-19T05:00:00Z","v":963801,"vw":5.388315},{"c":6.21,"h":6.39,"l":5.075,"n":4266,"o":5.27,"t":"2025-12-22T05:00:00Z","v":224127,"vw":5.944716},{"c":5.9,"h":6.17,"l":5.52,"n":3151,"o":6.17,"t":"2025-12-23T05:00:00Z","v":142001,"vw":5.847015},{"c":6.03,"h":6.363,"l":5.59,"n":2862,"o":5.86,"t":"2025-12-24T05:00:00Z","v":118531,"vw":6.031027},{"c":5.71,"h":6.12,"l":5.57,"n":2826,"o":5.98,"t":"2025-12-26T05:00:00Z","v":133463,"vw":5.830975},{"c":5.52,"h":5.955,"l":5.45,"n":3038,"o":5.7,"t":"2025-12-29T05:00:00Z","v":96632,"vw":5.606084},{"c":5.03,"h":5.58,"l":4.97,"n":3502,"o":5.52,"t":"2025-12-30T05:00:00Z","v":102399,"vw":5.181097},{"c":4.97,"h":5.23,"l":4.8201,"n":2431,"o":5.02,"t":"2025-12-31T05:00:00Z","v":159333,"vw":4.991077},{"c":4.46,"h":5.2538,"l":4.295,"n":3985,"o":5.04,"t":"2026-01-02T05:00:00Z","v":227635,"vw":4.599552},{"c":5.74,"h":5.96,"l":4.41,"n":5214,"o":4.46,"t":"2026-01-05T05:00:00Z","v":399403,"vw":5.581948},{"c":5.84,"h":6.09,"l":5.34,"n":5059,"o":5.64,"t":"2026-01-06T05:00:00Z","v":182449,"vw":5.774444},{"c":4.87,"h":6.12,"l":4.71,"n":3250,"o":5.84,"t":"2026-01-07T05:00:00Z","v":185369,"vw":5.143114},{"c":4.875,"h":5.26,"l":4.86,"n":2229,"o":4.86,"t":"2026-01-08T05:00:00Z","v":161772,"vw":5.059138},{"c":4.85,"h":5.245,"l":4.65,"n":3303,"o":4.85,"t":"2026-01-09T05:00:00Z","v":124182,"vw":4.937114},{"c":4.74,"h":5.15,"l":4.62,"n":2811,"o":4.85,"t":"2026-01-12T05:00:00Z","v":155349,"vw":4.781911},{"c":5.09,"h":5.19,"l":4.65,"n":2330,"o":4.83,"t":"2026-01-13T05:00:00Z","v":175690,"vw":4.98494},{"c":5.64,"h":5.66,"l":4.9369,"n":2887,"o":5.03,"t":"2026-01-14T05:00:00Z","v":133010,"vw":5.403113},{"c":5.4,"h":5.81,"l":5.32,"n":2349,"o":5.58,"t":"2026-01-15T05:00:00Z","v":108790,"vw":5.516285},{"c":5.11,"h":5.82,"l":5.01,"n":2953,"o":5.36,"t":"2026-01-16T05:00:00Z","v":154172,"vw":5.240585},{"c":5.22,"h":5.71,"l":4.6737,"n":2834,"o":4.85,"t":"2026-01-20T05:00:00Z","v":117987,"vw":5.254787},{"c":6.3,"h":6.3399,"l":5.19,"n":2346,"o":5.19,"t":"2026-01-21T05:00:00Z","v":126279,"vw":5.993758},{"c":6.33,"h":6.65,"l":6.02,"n":2503,"o":6.29,"t":"2026-01-22T05:00:00Z","v":137009,"vw":6.325787},{"c":6.14,"h":6.58,"l":5.92,"n":1873,"o":6.26,"t":"2026-01-23T05:00:00Z","v":107398,"vw":6.089681},{"c":6.47,"h":6.565,"l":6.0001,"n":2668,"o":6.14,"t":"2026-01-26T05:00:00Z","v":85884,"vw":6.377101},{"c":6.52,"h":6.54,"l":6.29,"n":2029,"o":6.455,"t":"2026-01-27T05:00:00Z","v":80780,"vw":6.454092},{"c":6.2,"h":6.59,"l":6,"n":1964,"o":6.59,"t":"2026-01-28T05:00:00Z","v":83922,"vw":6.197083},{"c":6.09,"h":6.19,"l":5.61,"n":2212,"o":6.17,"t":"2026-01-29T05:00:00Z","v":86186,"vw":6.019608},{"c":5.74,"h":6.19,"l":5.67,"n":3351,"o":5.93,"t":"2026-01-30T05:00:00Z","v":104586,"vw":5.815496},{"c":6.25,"h":6.52,"l":5.51,"n":3333,"o":5.66,"t":"2026-02-02T05:00:00Z","v":154190,"vw":6.136367},{"c":5.47,"h":6.22,"l":5.31,"n":3249,"o":6.13,"t":"2026-02-03T05:00:00Z","v":119511,"vw":5.564818},{"c":5.39,"h":5.51,"l":4.95,"n":2937,"o":5.51,"t":"2026-02-04T05:00:00Z","v":98950,"vw":5.263198},{"c":4.84,"h":5.48,"l":4.77,"n":2311,"o":5.18,"t":"2026-02-05T05:00:00Z","v":103541,"vw":5.015825},{"c":5.58,"h":5.79,"l":4.79,"n":2558,"o":4.94,"t":"2026-02-06T05:00:00Z","v":131816,"vw":5.488291},{"c":5.48,"h":5.7199,"l":5.32,"n":1810,"o":5.63,"t":"2026-02-09T05:00:00Z","v":74761,"vw":5.505553},{"c":5.74,"h":6.215,"l":5.53,"n":1655,"o":5.53,"t":"2026-02-10T05:00:00Z","v":75263,"vw":5.848631},{"c":5.43,"h":5.875,"l":5.13,"n":1902,"o":5.85,"t":"2026-02-11T05:00:00Z","v":98853,"vw":5.359543},{"c":5.15,"h":5.46,"l":4.995,"n":1842,"o":5.46,"t":"2026-02-12T05:00:00Z","v":73346,"vw":5.161869},{"c":4.98,"h":5.315,"l":4.84,"n":1819,"o":5.13,"t":"2026-02-13T05:00:00Z","v":134453,"vw":5.002894},{"c":4.93,"h":5.02,"l":4.67,"n":1397,"o":5,"t":"2026-02-17T05:00:00Z","v":62478,"vw":4.911336},{"c":4.92,"h":5.51,"l":4.84,"n":2008,"o":5.44,"t":"2026-02-18T05:00:00Z","v":105795,"vw":5.055264},{"c":4.365,"h":4.77,"l":4.36,"n":1590,"o":4.77,"t":"2026-02-19T05:00:00Z","v":78604,"vw":4.453518},{"c":3.95,"h":4.43,"l":3.87,"n":2376,"o":4.37,"t":"2026-02-20T05:00:00Z","v":143655,"vw":4.123091},{"c":4.06,"h":4.185,"l":3.69,"n":2194,"o":3.96,"t":"2026-02-23T05:00:00Z","v":133231,"vw":3.987969},{"c":4.27,"h":4.48,"l":3.96,"n":2802,"o":4,"t":"2026-02-24T05:00:00Z","v":143816,"vw":4.27666},{"c":3.87,"h":4.48,"l":3.83,"n":2991,"o":4.28,"t":"2026-02-25T05:00:00Z","v":173952,"vw":4.076396},{"c":4.15,"h":4.19,"l":3.64,"n":2216,"o":3.88,"t":"2026-02-26T05:00:00Z","v":132601,"vw":3.973957},{"c":5.87,"h":5.87,"l":3.87,"n":4321,"o":4.01,"t":"2026-02-27T05:00:00Z","v":698231,"vw":5.47027},{"c":6.65,"h":7.08,"l":5.71,"n":5177,"o":5.71,"t":"2026-03-02T05:00:00Z","v":335530,"vw":6.387542},{"c":6.38,"h":6.45,"l":5.82,"n":3157,"o":6.35,"t":"2026-03-03T05:00:00Z","v":216209,"vw":6.178431},{"c":7.97,"h":8.15,"l":6.5,"n":4367,"o":6.53,"t":"2026-03-04T05:00:00Z","v":231078,"vw":7.561597},{"c":5.95,"h":7.68,"l":5.85,"n":5529,"o":7.6,"t":"2026-03-05T05:00:00Z","v":260686,"vw":6.437845},{"c":5.62,"h":6.14,"l":5.56,"n":2966,"o":5.88,"t":"2026-03-06T05:00:00Z","v":137056,"vw":5.739608},{"c":5.19,"h":5.875,"l":4.92,"n":6631,"o":5.46,"t":"2026-03-09T04:00:00Z","v":200937,"vw":5.229529},{"c":4.73,"h":5.17,"l":4.52,"n":3915,"o":5.17,"t":"2026-03-10T04:00:00Z","v":137631,"vw":4.824306},{"c":4.94,"h":4.96,"l":4.55,"n":2828,"o":4.55,"t":"2026-03-11T04:00:00Z","v":101808,"vw":4.821277},{"c":4.57,"h":4.86,"l":4.45,"n":1938,"o":4.75,"t":"2026-03-12T04:00:00Z","v":92067,"vw":4.583062},{"c":4.72,"h":5.01,"l":4.54,"n":2492,"o":4.64,"t":"2026-03-13T04:00:00Z","v":135216,"vw":4.765868},{"c":4.6,"h":5.03,"l":4.55,"n":1915,"o":4.74,"t":"2026-03-16T04:00:00Z","v":102836,"vw":4.698857},{"c":4.81,"h":4.905,"l":4.68,"n":1762,"o":4.72,"t":"2026-03-17T04:00:00Z","v":99731,"vw":4.794725},{"c":4.48,"h":4.88,"l":4.3751,"n":1847,"o":4.74,"t":"2026-03-18T04:00:00Z","v":111327,"vw":4.485615},{"c":4.6,"h":4.705,"l":4.282,"n":1020,"o":4.32,"t":"2026-03-19T04:00:00Z","v":67062,"vw":4.547538},{"c":4.01,"h":4.64,"l":3.905,"n":1786,"o":4.59,"t":"2026-03-20T04:00:00Z","v":547499,"vw":4.05647},{"c":3.64,"h":4.08,"l":3.09,"n":4180,"o":4.08,"t":"2026-03-23T04:00:00Z","v":429767,"vw":3.570118},{"c":3.95,"h":4.14,"l":3.5001,"n":1741,"o":3.54,"t":"2026-03-24T04:00:00Z","v":105279,"vw":3.883588},{"c":4.09,"h":4.58,"l":3.66,"n":1979,"o":4.05,"t":"2026-03-25T04:00:00Z","v":112141,"vw":4.237711},{"c":3.93,"h":4.31,"l":3.66,"n":1311,"o":4.01,"t":"2026-03-26T04:00:00Z","v":55852,"vw":3.916322},{"c":4.13,"h":4.19,"l":3.79,"n":1508,"o":3.79,"t":"2026-03-27T04:00:00Z","v":75558,"vw":4.014219},{"c":4.11,"h":4.535,"l":3.985,"n":1511,"o":4.13,"t":"2026-03-30T04:00:00Z","v":99495,"vw":4.185887},{"c":3.98,"h":4.285,"l":3.66,"n":1462,"o":4.24,"t":"2026-03-31T04:00:00Z","v":87891,"vw":3.934299},{"c":4.33,"h":4.88,"l":4.09,"n":1581,"o":4.09,"t":"2026-04-01T04:00:00Z","v":91682,"vw":4.402335},{"c":4.35,"h":4.425,"l":3.95,"n":1493,"o":4.16,"t":"2026-04-02T04:00:00Z","v":103373,"vw":4.146854},{"c":4.26,"h":5.13,"l":4.1,"n":2463,"o":4.46,"t":"2026-04-06T04:00:00Z","v":154136,"vw":4.462864},{"c":4.19,"h":4.48,"l":3.8001,"n":1474,"o":4.09,"t":"2026-04-07T04:00:00Z","v":111010,"vw":4.200301},{"c":4.56,"h":4.82,"l":4.33,"n":2094,"o":4.42,"t":"2026-04-08T04:00:00Z","v":137112,"vw":4.507444},{"c":4.31,"h":4.645,"l":4.18,"n":1618,"o":4.38,"t":"2026-04-09T04:00:00Z","v":96756,"vw":4.285793},{"c":4.17,"h":4.41,"l":4.02,"n":1284,"o":4.3,"t":"2026-04-10T04:00:00Z","v":83552,"vw":4.161211},{"c":4.61,"h":4.63,"l":4.1493,"n":1419,"o":4.26,"t":"2026-04-13T04:00:00Z","v":87020,"vw":4.515226},{"c":4.74,"h":4.99,"l":4.5,"n":1210,"o":4.55,"t":"2026-04-14T04:00:00Z","v":57805,"vw":4.68997},{"c":4.61,"h":4.9,"l":4.47,"n":1272,"o":4.72,"t":"2026-04-15T04:00:00Z","v":75542,"vw":4.624681},{"c":4.815,"h":4.89,"l":4.57,"n":1233,"o":4.58,"t":"2026-04-16T04:00:00Z","v":63856,"vw":4.775175},{"c":5.57,"h":5.79,"l":4.9,"n":2549,"o":4.92,"t":"2026-04-17T04:00:00Z","v":164285,"vw":5.365678},{"c":5.62,"h":6,"l":5.29,"n":1569,"o":5.44,"t":"2026-04-20T04:00:00Z","v":106040,"vw":5.671812},{"c":5.6,"h":6.1,"l":5.57,"n":1932,"o":5.57,"t":"2026-04-21T04:00:00Z","v":92685,"vw":5.733758},{"c":5.63,"h":5.91,"l":5.3,"n":1554,"o":5.65,"t":"2026-04-22T04:00:00Z","v":73592,"vw":5.608158},{"c":5.17,"h":5.67,"l":5.1082,"n":1747,"o":5.62,"t":"2026-04-23T04:00:00Z","v":72962,"vw":5.273168},{"c":5.21,"h":5.285,"l":5.04,"n":1287,"o":5.1,"t":"2026-04-24T04:00:00Z","v":55196,"vw":5.169559},{"c":5.35,"h":5.545,"l":5.03,"n":1221,"o":5.03,"t":"2026-04-27T04:00:00Z","v":64406,"vw":5.345204},{"c":5.005,"h":5.32,"l":4.95,"n":1664,"o":5.27,"t":"2026-04-28T04:00:00Z","v":54929,"vw":5.045925},{"c":5.11,"h":5.33,"l":4.79,"n":1410,"o":4.94,"t":"2026-04-29T04:00:00Z","v":55078,"vw":5.098666},{"c":5.44,"h":5.46,"l":4.925,"n":1877,"o":4.97,"t":"2026-04-30T04:00:00Z","v":80780,"vw":5.362174},{"c":5.15,"h":5.46,"l":5.12,"n":919,"o":5.38,"t":"2026-05-01T04:00:00Z","v":60324,"vw":5.203033},{"c":5.37,"h":5.76,"l":5.19,"n":1993,"o":5.19,"t":"2026-05-04T04:00:00Z","v":77341,"vw":5.465545},{"c":5.44,"h":5.72,"l":5.225,"n":973,"o":5.45,"t":"2026-05-05T04:00:00Z","v":42465,"vw":5.406082},{"c":5.93,"h":5.98,"l":5.3,"n":1537,"o":5.47,"t":"2026-05-06T04:00:00Z","v":82343,"vw":5.772228},{"c":6.02,"h":6.33,"l":5.69,"n":1517,"o":5.89,"t":"2026-05-07T04:00:00Z","v":68821,"vw":6.015473},{"c":6.29,"h":6.73,"l":5.66,"n":1703,"o":6,"t":"2026-05-08T04:00:00Z","v":136326,"vw":6.329143},{"c":6.02,"h":6.5,"l":5.8,"n":1226,"o":6.5,"t":"2026-05-11T04:00:00Z","v":75773,"vw":6.049826},{"c":5.97,"h":6.18,"l":5.8,"n":1923,"o":5.89,"t":"2026-05-12T04:00:00Z","v":59347,"vw":5.948333},{"c":6.17,"h":6.26,"l":5.8,"n":1294,"o":5.87,"t":"2026-05-13T04:00:00Z","v":68740,"vw":6.079815},{"c":7.57,"h":7.6,"l":5.7401,"n":3355,"o":6.21,"t":"2026-05-14T04:00:00Z","v":175209,"vw":7.148313},{"c":8.29,"h":8.3,"l":7.18,"n":2661,"o":7.22,"t":"2026-05-15T04:00:00Z","v":152093,"vw":7.879618},{"c":10.49,"h":10.62,"l":8.17,"n":6374,"o":8.17,"t":"2026-05-18T04:00:00Z","v":368016,"vw":9.569914},{"c":9.6,"h":11.5,"l":9.1,"n":4850,"o":10.19,"t":"2026-05-19T04:00:00Z","v":237658,"vw":10.157116},{"c":9.15,"h":10.8899,"l":8.56,"n":3818,"o":9.56,"t":"2026-05-20T04:00:00Z","v":192039,"vw":9.586461},{"c":9.45,"h":9.87,"l":8.85,"n":2668,"o":9.27,"t":"2026-05-21T04:00:00Z","v":151960,"vw":9.43752},{"c":7.39,"h":9.76,"l":7.385,"n":4367,"o":9.37,"t":"2026-05-22T04:00:00Z","v":195525,"vw":8.228897},{"c":8.66,"h":9,"l":7.34,"n":6049,"o":7.58,"t":"2026-05-26T04:00:00Z","v":266902,"vw":8.531606},{"c":8.66,"h":9.245,"l":8.24,"n":3025,"o":8.59,"t":"2026-05-27T04:00:00Z","v":121591,"vw":8.685241},{"c":8.69,"h":9.15,"l":8.11,"n":2450,"o":8.64,"t":"2026-05-28T04:00:00Z","v":116157,"vw":8.687949},{"c":8.23,"h":8.84,"l":7.86,"n":3213,"o":8.65,"t":"2026-05-29T04:00:00Z","v":136497,"vw":8.266833},{"c":8.61,"h":8.81,"l":7.97,"n":3867,"o":8.17,"t":"2026-06-01T04:00:00Z","v":196056,"vw":8.39793},{"c":9.03,"h":9.6399,"l":8.385,"n":3566,"o":8.59,"t":"2026-06-02T04:00:00Z","v":184345,"vw":8.895212},{"c":8,"h":8.83,"l":7.165,"n":3851,"o":8.81,"t":"2026-06-03T04:00:00Z","v":200725,"vw":7.986964},{"c":6.51,"h":8.51,"l":6.12,"n":4445,"o":8.04,"t":"2026-06-04T04:00:00Z","v":225869,"vw":6.877803},{"c":5.33,"h":6.85,"l":5.09,"n":3767,"o":6.3,"t":"2026-06-05T04:00:00Z","v":264888,"vw":5.596468},{"c":4.99,"h":5.6,"l":4.6,"n":5148,"o":5.46,"t":"2026-06-08T04:00:00Z","v":459575,"vw":4.953241},{"c":4.82,"h":5.48,"l":4.67,"n":3960,"o":5.26,"t":"2026-06-09T04:00:00Z","v":321734,"vw":4.946724},{"c":4.9,"h":5.28,"l":4.76,"n":2894,"o":4.85,"t":"2026-06-10T04:00:00Z","v":225749,"vw":4.995947},{"c":4.75,"h":5.2778,"l":4.61,"n":4466,"o":4.94,"t":"2026-06-11T04:00:00Z","v":330208,"vw":4.804466},{"c":4.75,"h":5.22,"l":4.62,"n":3237,"o":4.8,"t":"2026-06-12T04:00:00Z","v":234943,"vw":4.91562},{"c":4.74,"h":5.25,"l":4.7001,"n":2488,"o":4.83,"t":"2026-06-15T04:00:00Z","v":164032,"vw":4.878304},{"c":4.87,"h":5.25,"l":4.6601,"n":4275,"o":4.74,"t":"2026-06-16T04:00:00Z","v":201922,"vw":4.957458},{"c":4.74,"h":4.87,"l":4.37,"n":2807,"o":4.84,"t":"2026-06-17T04:00:00Z","v":153007,"vw":4.688041},{"c":4.815,"h":5.035,"l":4.5001,"n":2278,"o":4.85,"t":"2026-06-18T04:00:00Z","v":198159,"vw":4.838537},{"c":4.67,"h":5.26,"l":4.655,"n":4722,"o":4.86,"t":"2026-06-22T04:00:00Z","v":283279,"vw":4.860636},{"c":4.68,"h":4.925,"l":4.43,"n":3740,"o":4.58,"t":"2026-06-23T04:00:00Z","v":287034,"vw":4.622951},{"c":4.73,"h":4.955,"l":4.63,"n":4825,"o":4.72,"t":"2026-06-24T04:00:00Z","v":200373,"vw":4.776805},{"c":4.36,"h":5,"l":4.25,"n":4332,"o":4.83,"t":"2026-06-25T04:00:00Z","v":218231,"vw":4.501985},{"c":4.79,"h":4.84,"l":4.29,"n":6858,"o":4.41,"t":"2026-06-26T04:00:00Z","v":4329639,"vw":4.77041},{"c":4.8,"h":5.1,"l":4.63,"n":6835,"o":4.83,"t":"2026-06-29T04:00:00Z","v":362845,"vw":4.8361},{"c":4.37,"h":4.87,"l":4.34,"n":5011,"o":4.83,"t":"2026-06-30T04:00:00Z","v":258206,"vw":4.567535},{"c":4.15,"h":4.72,"l":4.08,"n":4949,"o":4.43,"t":"2026-07-01T04:00:00Z","v":347582,"vw":4.28153},{"c":4.29,"h":4.51,"l":4.06,"n":5067,"o":4.19,"t":"2026-07-02T04:00:00Z","v":219250,"vw":4.242329},{"c":4.29,"h":4.48,"l":4.13,"n":2437,"o":4.24,"t":"2026-07-06T04:00:00Z","v":211398,"vw":4.274326},{"c":4.33,"h":4.56,"l":4.07,"n":3272,"o":4.34,"t":"2026-07-07T04:00:00Z","v":186098,"vw":4.397587},{"c":3.69,"h":4.57,"l":3.6,"n":3912,"o":4.26,"t":"2026-07-08T04:00:00Z","v":280144,"vw":3.947766},{"c":3.615,"h":3.88,"l":3.41,"n":3414,"o":3.72,"t":"2026-07-09T04:00:00Z","v":263705,"vw":3.607652},{"c":3.41,"h":3.735,"l":3.25,"n":2314,"o":3.62,"t":"2026-07-10T04:00:00Z","v":213074,"vw":3.419851},{"c":3.04,"h":3.44,"l":3.005,"n":2038,"o":3.4,"t":"2026-07-13T04:00:00Z","v":174588,"vw":3.136621},{"c":3.12,"h":3.3335,"l":3.0001,"n":1821,"o":3.08,"t":"2026-07-14T04:00:00Z","v":122055,"vw":3.133105},{"c":3.2,"h":3.37,"l":3.08,"n":1986,"o":3.13,"t":"2026-07-15T04:00:00Z","v":134938,"vw":3.20258},{"c":3.15,"h":3.37,"l":3.13,"n":2581,"o":3.22,"t":"2026-07-16T04:00:00Z","v":206769,"vw":3.172149},{"c":3.1,"h":3.27,"l":3.03,"n":4791,"o":3.08,"t":"2026-07-17T04:00:00Z","v":149555,"vw":3.11968},{"c":3.1,"h":3.3,"l":3.07,"n":3387,"o":3.1,"t":"2026-07-20T04:00:00Z","v":160923,"vw":3.157059},{"c":3.15,"h":3.27,"l":3.06,"n":3805,"o":3.13,"t":"2026-07-21T04:00:00Z","v":135256,"vw":3.150139},{"c":3.02,"h":3.16,"l":3.01,"n":2052,"o":3.1,"t":"2026-07-22T04:00:00Z","v":167962,"vw":3.060886},{"c":2.86,"h":3.11,"l":2.79,"n":2682,"o":3,"t":"2026-07-23T04:00:00Z","v":177734,"vw":2.867887},{"c":2.94,"h":3.055,"l":2.85,"n":3653,"o":2.89,"t":"2026-07-24T04:00:00Z","v":152576,"vw":2.952954},{"c":3.04,"h":3.1,"l":2.92,"n":2189,"o":3,"t":"2026-07-27T04:00:00Z","v":102114,"vw":3.019751},{"c":3.07,"h":3.21,"l":3.01,"n":2116,"o":3.09,"t":"2026-07-28T04:00:00Z","v":121469,"vw":3.093765},{"c":2.85,"h":3.22,"l":2.84,"n":3491,"o":3.12,"t":"2026-07-29T04:00:00Z","v":128196,"vw":2.948806},{"c":2.83,"h":3.18,"l":2.82,"n":1729,"o":2.89,"t":"2026-07-30T04:00:00Z","v":103979,"vw":2.907911},{"c":2.79,"h":2.96,"l":2.76,"n":2386,"o":2.85,"t":"2026-07-31T04:00:00Z","v":113797,"vw":2.809948},{"c":2.99,"h":3.08,"l":2.725,"n":2016,"o":2.89,"t":"2026-08-03T04:00:00Z","v":171853,"vw":2.933109},{"c":3.1,"h":3.13,"l":2.97,"n":2923,"o":2.97,"t":"2026-08-04T04:00:00Z","v":211685,"vw":3.080559},{"c":3.04,"h":3.17,"l":2.9701,"n":1635,"o":3.08,"t":"2026-08-05T04:00:00Z","v":100102,"vw":3.050171},{"c":3.05,"h":3.13,"l":3,"n":2523,"o":3.04,"t":"2026-08-06T04:00:00Z","v":109054,"vw":3.053102},{"c":2.65,"h":3.12,"l":2.4,"n":3285,"o":3.1,"t":"2026-08-07T04:00:00Z","v":340921,"vw":2.785351},{"c":2.86,"h":3.02,"l":2.1,"n":4453,"o":2.68,"t":"2026-08-10T04:00:00Z","v":355922,"vw":2.738328},{"c":3.07,"h":3.1645,"l":2.83,"n":1806,"o":2.95,"t":"2026-08-11T04:00:00Z","v":136759,"vw":2.999233},{"c":4.13,"h":4.28,"l":3.025,"n":7661,"o":3.12,"t":"2026-08-12T04:00:00Z","v":556438,"vw":3.909341},{"c":3.43,"h":4.2,"l":3.25,"n":6605,"o":4.2,"t":"2026-08-13T04:00:00Z","v":503067,"vw":3.53172},{"c":3.96,"h":4.0332,"l":3.33,"n":4616,"o":3.4,"t":"2026-08-14T04:00:00Z","v":344267,"vw":3.813505},{"c":3.52,"h":4.04,"l":3.395,"n":3567,"o":3.82,"t":"2026-08-17T04:00:00Z","v":363644,"vw":3.587445},{"c":3.65,"h":3.79,"l":3.48,"n":3447,"o":3.48,"t":"2026-08-18T04:00:00Z","v":229486,"vw":3.624176},{"c":3.46,"h":3.855,"l":3.41,"n":3344,"o":3.71,"t":"2026-08-19T04:00:00Z","v":249910,"vw":3.544617},{"c":3.39,"h":3.505,"l":3.26,"n":2473,"o":3.39,"t":"2026-08-20T04:00:00Z","v":159152,"vw":3.362195},{"c":3.59,"h":3.8,"l":3.355,"n":2203,"o":3.38,"t":"2026-08-21T04:00:00Z","v":187564,"vw":3.587649},{"c":3.44,"h":4.05,"l":3.38,"n":4947,"o":3.6,"t":"2026-08-24T04:00:00Z","v":473720,"vw":3.627849},{"c":3.315,"h":3.57,"l":3.08,"n":3451,"o":3.41,"t":"2026-08-25T04:00:00Z","v":240515,"vw":3.257684},{"c":3.285,"h":3.44,"l":3.18,"n":2888,"o":3.32,"t":"2026-08-26T04:00:00Z","v":191321,"vw":3.30117},{"c":3.42,"h":3.54,"l":3.21,"n":2672,"o":3.24,"t":"2026-08-27T04:00:00Z","v":165893,"vw":3.423037},{"c":3.26,"h":3.55,"l":3.21,"n":4338,"o":3.37,"t":"2026-08-28T04:00:00Z","v":157943,"vw":3.359814},{"c":2.99,"h":3.365,"l":2.975,"n":5811,"o":3.21,"t":"2026-08-31T04:00:00Z","v":166873,"vw":3.040543},{"c":3.03,"h":3.15,"l":2.96,"n":2634,"o":2.97,"t":"2026-09-01T04:00:00Z","v":174209,"vw":3.041685},{"c":3.2,"h":3.23,"l":3.01,"n":3061,"o":3.08,"t":"2026-09-02T04:00:00Z","v":231341,"vw":3.160645},{"c":3.64,"h":3.865,"l":3.18,"n":2891,"o":3.24,"t":"2026-09-03T04:00:00Z","v":229145,"vw":3.555273},{"c":4.07,"h":4.1,"l":3.5705,"n":5248,"o":3.6,"t":"2026-09-04T04:00:00Z","v":353120,"vw":3.928041},{"c":3.51,"h":4.15,"l":3.26,"n":4504,"o":3.97,"t":"2026-09-08T04:00:00Z","v":340260,"vw":3.469509},{"c":3.11,"h":3.765,"l":3.1,"n":5996,"o":3.43,"t":"2026-09-09T04:00:00Z","v":372251,"vw":3.242666},{"c":2.96,"h":3.12,"l":2.9,"n":2520,"o":3.11,"t":"2026-09-10T04:00:00Z","v":186711,"vw":2.992594},{"c":2.94,"h":3.12,"l":2.89,"n":2114,"o":3.12,"t":"2026-09-11T04:00:00Z","v":136941,"vw":2.947497},{"c":3.02,"h":3.16,"l":2.94,"n":2306,"o":2.94,"t":"2026-09-14T04:00:00Z","v":148236,"vw":3.030001},{"c":2.99,"h":3.03,"l":2.8625,"n":2729,"o":3,"t":"2026-09-15T04:00:00Z","v":143366,"vw":2.985358},{"c":2.95,"h":3.08,"l":2.79,"n":2629,"o":3.08,"t":"2026-09-16T04:00:00Z","v":242496,"vw":2.902047},{"c":2.91,"h":3,"l":2.83,"n":2220,"o":2.95,"t":"2026-09-17T04:00:00Z","v":134704,"vw":2.903003},{"c":3.5,"h":3.57,"l":2.84,"n":2186,"o":2.93,"t":"2026-09-18T04:00:00Z","v":445063,"vw":3.383384},{"c":3.89,"h":4.05,"l":3.43,"n":4109,"o":3.54,"t":"2026-09-21T04:00:00Z","v":246510,"vw":3.832407},{"c":4.625,"h":4.64,"l":3.835,"n":5212,"o":4.01,"t":"2026-09-22T04:00:00Z","v":278304,"vw":4.378094},{"c":4.28,"h":4.67,"l":4.22,"n":2563,"o":4.48,"t":"2026-09-23T04:00:00Z","v":178219,"vw":4.329141},{"c":5.17,"h":5.17,"l":4.4501,"n":3257,"o":4.58,"t":"2026-09-24T04:00:00Z","v":240601,"vw":4.856793},{"c":5.33,"h":5.46,"l":4.66,"n":2036,"o":5.18,"t":"2026-09-25T04:00:00Z","v":158877,"vw":5.196913},{"c":6.52,"h":6.57,"l":5.22,"n":3893,"o":5.22,"t":"2026-09-28T04:00:00Z","v":270956,"vw":6.244392},{"c":5.92,"h":6.85,"l":5.66,"n":4639,"o":6.42,"t":"2026-09-29T04:00:00Z","v":249871,"vw":5.989416},{"c":6.005,"h":6.34,"l":5.91,"n":2665,"o":5.96,"t":"2026-09-30T04:00:00Z","v":169986,"vw":6.06219},{"c":6.74,"h":6.94,"l":5.7,"n":3365,"o":6.01,"t":"2026-10-01T04:00:00Z","v":231740,"vw":6.453416},{"c":6.74,"h":7.09,"l":6.09,"n":3806,"o":6.91,"t":"2026-10-02T04:00:00Z","v":229151,"vw":6.59666},{"c":7.51,"h":7.52,"l":6.545,"n":2186,"o":6.74,"t":"2026-10-05T04:00:00Z","v":143038,"vw":7.264117},{"c":8.32,"h":8.46,"l":7.205,"n":2674,"o":7.49,"t":"2026-10-06T04:00:00Z","v":190341,"vw":8.18889},{"c":10.15,"h":10.2917,"l":7.8101,"n":6150,"o":8.09,"t":"2026-10-07T04:00:00Z","v":312706,"vw":9.501357},{"c":10.91,"h":12.6075,"l":9.0818,"n":11716,"o":9.95,"t":"2026-10-08T04:00:00Z","v":710013,"vw":11.20678},{"c":8.66,"h":10.6,"l":5.26,"n":9516,"o":10.6,"t":"2026-10-09T04:00:00Z","v":663741,"vw":8.169036},{"c":7.18,"h":8.495,"l":6.41,"n":6646,"o":8.46,"t":"2026-10-12T04:00:00Z","v":384257,"vw":7.148007},{"c":6.915,"h":7.32,"l":6.77,"n":4161,"o":7.01,"t":"2026-10-13T04:00:00Z","v":209417,"vw":6.950803},{"c":6.53,"h":6.76,"l":6.36,"n":7303,"o":6.64,"t":"2026-10-14T04:00:00Z","v":198912,"vw":6.527627},{"c":6.98,"h":7.1784,"l":5.89,"n":4471,"o":6.4,"t":"2026-10-15T04:00:00Z","v":267706,"vw":6.774449},{"c":6.93,"h":7.34,"l":6.74,"n":3047,"o":7.03,"t":"2026-10-16T04:00:00Z","v":201398,"vw":6.988027},{"c":6.99,"h":7.63,"l":6.5,"n":4527,"o":6.93,"t":"2026-10-19T04:00:00Z","v":285929,"vw":7.149985},{"c":8.47,"h":9.0833,"l":7,"n":6201,"o":7,"t":"2026-10-20T04:00:00Z","v":473092,"vw":8.378373},{"c":7.665,"h":8.497,"l":6.59,"n":5988,"o":8.46,"t":"2026-10-21T04:00:00Z","v":412599,"vw":7.390958},{"c":8.205,"h":8.55,"l":7.193,"n":4414,"o":7.48,"t":"2026-10-22T04:00:00Z","v":282699,"vw":8.007396}],"volatilityBars":[{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-09-22T11:30:00Z","v":461,"vw":3.92},{"c":3.84,"h":4.01,"l":3.84,"n":17,"o":4.01,"t":"2026-09-22T13:30:00Z","v":1973,"vw":3.980646},{"c":3.945,"h":3.945,"l":3.835,"n":82,"o":3.835,"t":"2026-09-22T13:45:00Z","v":1619,"vw":3.909258},{"c":4,"h":4.01,"l":3.93,"n":260,"o":3.93,"t":"2026-09-22T14:00:00Z","v":8076,"vw":3.969221},{"c":4,"h":4,"l":3.98,"n":105,"o":4,"t":"2026-09-22T14:15:00Z","v":3063,"vw":3.991818},{"c":3.99,"h":4.04,"l":3.98,"n":98,"o":3.98,"t":"2026-09-22T14:30:00Z","v":2637,"vw":4.017692},{"c":4.005,"h":4.01,"l":3.98,"n":43,"o":3.98,"t":"2026-09-22T14:45:00Z","v":1094,"vw":3.993125},{"c":4,"h":4,"l":3.96,"n":141,"o":3.99,"t":"2026-09-22T15:00:00Z","v":3702,"vw":3.986175},{"c":4.025,"h":4.025,"l":4.005,"n":43,"o":4.01,"t":"2026-09-22T15:15:00Z","v":2451,"vw":4.017199},{"c":4.07,"h":4.11,"l":4.03,"n":535,"o":4.05,"t":"2026-09-22T15:30:00Z","v":26643,"vw":4.073522},{"c":3.995,"h":4.05,"l":3.995,"n":95,"o":4.05,"t":"2026-09-22T15:45:00Z","v":5153,"vw":4.044222},{"c":4.07,"h":4.07,"l":4.01,"n":149,"o":4.01,"t":"2026-09-22T16:00:00Z","v":2849,"vw":4.039628},{"c":4.05,"h":4.06,"l":4.04,"n":39,"o":4.06,"t":"2026-09-22T16:15:00Z","v":1221,"vw":4.04875},{"c":4.12,"h":4.125,"l":4.06,"n":90,"o":4.07,"t":"2026-09-22T16:30:00Z","v":12061,"vw":4.08663},{"c":4.16,"h":4.16,"l":4.11,"n":200,"o":4.13,"t":"2026-09-22T16:45:00Z","v":8762,"vw":4.14234},{"c":4.22,"h":4.22,"l":4.14,"n":89,"o":4.16,"t":"2026-09-22T17:00:00Z","v":9651,"vw":4.177728},{"c":4.25,"h":4.27,"l":4.215,"n":145,"o":4.23,"t":"2026-09-22T17:15:00Z","v":7739,"vw":4.246014},{"c":4.28,"h":4.28,"l":4.2,"n":81,"o":4.25,"t":"2026-09-22T17:30:00Z","v":5740,"vw":4.252201},{"c":4.35,"h":4.36,"l":4.28,"n":138,"o":4.28,"t":"2026-09-22T17:45:00Z","v":16880,"vw":4.315639},{"c":4.381,"h":4.41,"l":4.35,"n":108,"o":4.35,"t":"2026-09-22T18:00:00Z","v":5378,"vw":4.370428},{"c":4.465,"h":4.515,"l":4.42,"n":161,"o":4.42,"t":"2026-09-22T18:15:00Z","v":12222,"vw":4.456217},{"c":4.53,"h":4.555,"l":4.44,"n":169,"o":4.46,"t":"2026-09-22T18:30:00Z","v":15480,"vw":4.51261},{"c":4.53,"h":4.59,"l":4.475,"n":222,"o":4.51,"t":"2026-09-22T18:45:00Z","v":15613,"vw":4.524449},{"c":4.55,"h":4.58,"l":4.53,"n":43,"o":4.54,"t":"2026-09-22T19:00:00Z","v":3558,"vw":4.538413},{"c":4.59,"h":4.6113,"l":4.55,"n":222,"o":4.56,"t":"2026-09-22T19:15:00Z","v":11954,"vw":4.581403},{"c":4.58,"h":4.61,"l":4.56,"n":250,"o":4.59,"t":"2026-09-22T19:30:00Z","v":10533,"vw":4.589377},{"c":4.64,"h":4.64,"l":4.53,"n":599,"o":4.57,"t":"2026-09-22T19:45:00Z","v":37965,"vw":4.598934},{"c":4.625,"h":4.625,"l":4.625,"n":6,"o":4.625,"t":"2026-09-22T20:00:00Z","v":28859,"vw":4.625},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-22T20:30:00Z","v":186,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-22T20:45:00Z","v":1000,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-22T21:15:00Z","v":100,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-09-22T22:15:00Z","v":286,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-09-22T23:45:00Z","v":1500,"vw":4.61},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-09-23T08:00:00Z","v":280,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-09-23T08:15:00Z","v":1019,"vw":4.52},{"c":4.44,"h":4.585,"l":4.43,"n":6,"o":4.585,"t":"2026-09-23T11:15:00Z","v":2145,"vw":4.441562},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-23T11:30:00Z","v":500,"vw":4.52},{"c":4.5425,"h":4.67,"l":4.32,"n":111,"o":4.48,"t":"2026-09-23T13:30:00Z","v":12193,"vw":4.450187},{"c":4.505,"h":4.53,"l":4.42,"n":98,"o":4.42,"t":"2026-09-23T13:45:00Z","v":5354,"vw":4.497165},{"c":4.361,"h":4.58,"l":4.361,"n":36,"o":4.48,"t":"2026-09-23T14:00:00Z","v":2786,"vw":4.460071},{"c":4.42,"h":4.44,"l":4.36,"n":122,"o":4.415,"t":"2026-09-23T14:15:00Z","v":6740,"vw":4.407815},{"c":4.31,"h":4.445,"l":4.28,"n":98,"o":4.445,"t":"2026-09-23T14:30:00Z","v":6526,"vw":4.345075},{"c":4.325,"h":4.37,"l":4.28,"n":40,"o":4.28,"t":"2026-09-23T14:45:00Z","v":2696,"vw":4.333333},{"c":4.405,"h":4.42,"l":4.2983,"n":81,"o":4.2983,"t":"2026-09-23T15:00:00Z","v":4862,"vw":4.386847},{"c":4.32,"h":4.41,"l":4.32,"n":40,"o":4.4,"t":"2026-09-23T15:15:00Z","v":2963,"vw":4.357596},{"c":4.27,"h":4.31,"l":4.23,"n":95,"o":4.31,"t":"2026-09-23T15:30:00Z","v":6135,"vw":4.268965},{"c":4.28,"h":4.35,"l":4.22,"n":163,"o":4.29,"t":"2026-09-23T15:45:00Z","v":14539,"vw":4.278614},{"c":4.34,"h":4.34,"l":4.265,"n":42,"o":4.28,"t":"2026-09-23T16:00:00Z","v":3104,"vw":4.303776},{"c":4.37,"h":4.4,"l":4.33,"n":45,"o":4.33,"t":"2026-09-23T16:15:00Z","v":4029,"vw":4.364275},{"c":4.395,"h":4.4,"l":4.36,"n":17,"o":4.4,"t":"2026-09-23T16:30:00Z","v":1154,"vw":4.391111},{"c":4.32,"h":4.395,"l":4.32,"n":76,"o":4.36,"t":"2026-09-23T16:45:00Z","v":4692,"vw":4.36009},{"c":4.295,"h":4.33,"l":4.24,"n":105,"o":4.32,"t":"2026-09-23T17:00:00Z","v":7905,"vw":4.29869},{"c":4.35,"h":4.35,"l":4.295,"n":68,"o":4.295,"t":"2026-09-23T17:15:00Z","v":3918,"vw":4.333453},{"c":4.36,"h":4.39,"l":4.32,"n":100,"o":4.32,"t":"2026-09-23T17:30:00Z","v":6487,"vw":4.363292},{"c":4.37,"h":4.39,"l":4.36,"n":22,"o":4.38,"t":"2026-09-23T17:45:00Z","v":1652,"vw":4.375423},{"c":4.34,"h":4.35,"l":4.32,"n":41,"o":4.34,"t":"2026-09-23T18:00:00Z","v":1700,"vw":4.33915},{"c":4.34,"h":4.36,"l":4.32,"n":61,"o":4.34,"t":"2026-09-23T18:15:00Z","v":2761,"vw":4.346248},{"c":4.34,"h":4.36,"l":4.305,"n":84,"o":4.33,"t":"2026-09-23T18:30:00Z","v":3804,"vw":4.333214},{"c":4.345,"h":4.35,"l":4.33,"n":87,"o":4.34,"t":"2026-09-23T18:45:00Z","v":4592,"vw":4.341613},{"c":4.32,"h":4.34,"l":4.315,"n":17,"o":4.34,"t":"2026-09-23T19:00:00Z","v":715,"vw":4.324167},{"c":4.29,"h":4.31,"l":4.29,"n":64,"o":4.31,"t":"2026-09-23T19:15:00Z","v":2393,"vw":4.299},{"c":4.23,"h":4.31,"l":4.23,"n":118,"o":4.31,"t":"2026-09-23T19:30:00Z","v":4172,"vw":4.249609},{"c":4.285,"h":4.3,"l":4.22,"n":394,"o":4.23,"t":"2026-09-23T19:45:00Z","v":28541,"vw":4.280637},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-09-23T20:00:00Z","v":21907,"vw":4.28},{"c":4.5,"h":4.71,"l":4.35,"n":48,"o":4.43,"t":"2026-09-24T12:00:00Z","v":6002,"vw":4.605791},{"c":4.59,"h":4.6,"l":4.59,"n":3,"o":4.6,"t":"2026-09-24T12:15:00Z","v":601,"vw":4.598333},{"c":4.6675,"h":4.795,"l":4.57,"n":214,"o":4.58,"t":"2026-09-24T13:30:00Z","v":16091,"vw":4.657293},{"c":4.7396,"h":4.7396,"l":4.67,"n":61,"o":4.7,"t":"2026-09-24T13:45:00Z","v":7368,"vw":4.696007},{"c":4.625,"h":4.73,"l":4.55,"n":103,"o":4.69,"t":"2026-09-24T14:00:00Z","v":17635,"vw":4.612538},{"c":4.69,"h":4.69,"l":4.69,"n":12,"o":4.69,"t":"2026-09-24T14:15:00Z","v":350,"vw":4.69},{"c":4.685,"h":4.7125,"l":4.55,"n":140,"o":4.66,"t":"2026-09-24T14:30:00Z","v":12004,"vw":4.637903},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-09-24T14:45:00Z","v":147,"vw":4.64},{"c":4.49,"h":4.62,"l":4.4501,"n":95,"o":4.6,"t":"2026-09-24T15:00:00Z","v":6255,"vw":4.538828},{"c":4.545,"h":4.61,"l":4.51,"n":114,"o":4.51,"t":"2026-09-24T15:15:00Z","v":6482,"vw":4.560655},{"c":4.5732,"h":4.58,"l":4.5,"n":114,"o":4.525,"t":"2026-09-24T15:30:00Z","v":5045,"vw":4.5484},{"c":4.595,"h":4.595,"l":4.595,"n":9,"o":4.595,"t":"2026-09-24T15:45:00Z","v":232,"vw":4.595},{"c":4.575,"h":4.6,"l":4.56,"n":58,"o":4.6,"t":"2026-09-24T16:00:00Z","v":4846,"vw":4.578571},{"c":4.71,"h":4.75,"l":4.57,"n":156,"o":4.57,"t":"2026-09-24T16:15:00Z","v":10067,"vw":4.704831},{"c":4.81,"h":4.8289,"l":4.69,"n":73,"o":4.7101,"t":"2026-09-24T16:30:00Z","v":5340,"vw":4.741091},{"c":4.84,"h":4.84,"l":4.79,"n":53,"o":4.8,"t":"2026-09-24T16:45:00Z","v":2725,"vw":4.815599},{"c":4.88,"h":4.9252,"l":4.82,"n":174,"o":4.82,"t":"2026-09-24T17:00:00Z","v":8871,"vw":4.876207},{"c":4.82,"h":4.93,"l":4.782,"n":96,"o":4.9,"t":"2026-09-24T17:15:00Z","v":10452,"vw":4.893619},{"c":4.78,"h":4.84,"l":4.78,"n":19,"o":4.84,"t":"2026-09-24T17:30:00Z","v":717,"vw":4.805286},{"c":4.81,"h":4.8325,"l":4.78,"n":25,"o":4.81,"t":"2026-09-24T17:45:00Z","v":1659,"vw":4.808237},{"c":4.785,"h":4.8,"l":4.765,"n":34,"o":4.79,"t":"2026-09-24T18:00:00Z","v":1622,"vw":4.785005},{"c":4.84,"h":4.84,"l":4.8,"n":42,"o":4.8,"t":"2026-09-24T18:15:00Z","v":1866,"vw":4.812917},{"c":4.88,"h":4.88,"l":4.82,"n":48,"o":4.86,"t":"2026-09-24T18:30:00Z","v":2009,"vw":4.851697},{"c":4.89,"h":4.89,"l":4.815,"n":113,"o":4.86,"t":"2026-09-24T18:45:00Z","v":8833,"vw":4.846429},{"c":4.9,"h":4.953,"l":4.85,"n":72,"o":4.885,"t":"2026-09-24T19:00:00Z","v":9186,"vw":4.907821},{"c":4.89,"h":4.945,"l":4.8616,"n":139,"o":4.91,"t":"2026-09-24T19:15:00Z","v":10008,"vw":4.913785},{"c":5,"h":5.04,"l":4.87,"n":168,"o":4.9,"t":"2026-09-24T19:30:00Z","v":14792,"vw":4.970962},{"c":5.16,"h":5.16,"l":5.02,"n":343,"o":5.02,"t":"2026-09-24T19:45:00Z","v":27230,"vw":5.104839},{"c":5.17,"h":5.17,"l":5.17,"n":7,"o":5.17,"t":"2026-09-24T20:00:00Z","v":27319,"vw":5.17},{"c":5.22,"h":5.23,"l":5.09,"n":18,"o":5.22,"t":"2026-09-24T20:15:00Z","v":4731,"vw":5.220585},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-09-24T20:30:00Z","v":100,"vw":5.21},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-09-25T08:30:00Z","v":188,"vw":5.02},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-25T11:45:00Z","v":508,"vw":5},{"c":5.075,"h":5.18,"l":5.075,"n":24,"o":5.18,"t":"2026-09-25T13:30:00Z","v":2864,"vw":5.156947},{"c":4.94,"h":5.01,"l":4.94,"n":28,"o":5.01,"t":"2026-09-25T13:45:00Z","v":2405,"vw":4.9625},{"c":4.79,"h":4.87,"l":4.69,"n":116,"o":4.87,"t":"2026-09-25T14:00:00Z","v":7328,"vw":4.780658},{"c":4.705,"h":4.79,"l":4.66,"n":56,"o":4.74,"t":"2026-09-25T14:15:00Z","v":8340,"vw":4.732647},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-09-25T14:30:00Z","v":100,"vw":4.79},{"c":4.89,"h":4.9,"l":4.77,"n":118,"o":4.8,"t":"2026-09-25T14:45:00Z","v":10614,"vw":4.812496},{"c":4.955,"h":4.96,"l":4.8758,"n":33,"o":4.89,"t":"2026-09-25T15:00:00Z","v":1554,"vw":4.921225},{"c":5.09,"h":5.09,"l":4.95,"n":51,"o":4.95,"t":"2026-09-25T15:15:00Z","v":3098,"vw":4.992306},{"c":5.06,"h":5.1,"l":5.0309,"n":26,"o":5.1,"t":"2026-09-25T15:30:00Z","v":2455,"vw":5.054273},{"c":5.08,"h":5.08,"l":4.99,"n":23,"o":4.99,"t":"2026-09-25T15:45:00Z","v":866,"vw":5.021667},{"c":5.18,"h":5.18,"l":5.08,"n":43,"o":5.08,"t":"2026-09-25T16:00:00Z","v":4092,"vw":5.148036},{"c":5.21,"h":5.21,"l":5.1401,"n":33,"o":5.17,"t":"2026-09-25T16:15:00Z","v":5625,"vw":5.152369},{"c":5.23,"h":5.23,"l":5.195,"n":10,"o":5.2,"t":"2026-09-25T16:30:00Z","v":594,"vw":5.217782},{"c":5.1813,"h":5.23,"l":5.1813,"n":35,"o":5.22,"t":"2026-09-25T16:45:00Z","v":1509,"vw":5.21819},{"c":5.25,"h":5.25,"l":5.22,"n":80,"o":5.22,"t":"2026-09-25T17:00:00Z","v":4075,"vw":5.236046},{"c":5.23,"h":5.26,"l":5.23,"n":28,"o":5.23,"t":"2026-09-25T17:15:00Z","v":1411,"vw":5.238383},{"c":5.2638,"h":5.2638,"l":5.2638,"n":2,"o":5.2638,"t":"2026-09-25T17:30:00Z","v":171,"vw":5.2638},{"c":5.185,"h":5.22,"l":5.18,"n":67,"o":5.21,"t":"2026-09-25T17:45:00Z","v":1640,"vw":5.199051},{"c":5.22,"h":5.22,"l":5.22,"n":15,"o":5.22,"t":"2026-09-25T18:00:00Z","v":613,"vw":5.22},{"c":5.23,"h":5.2499,"l":5.22,"n":25,"o":5.22,"t":"2026-09-25T18:15:00Z","v":1240,"vw":5.231599},{"c":5.23,"h":5.23,"l":5.23,"n":11,"o":5.23,"t":"2026-09-25T18:30:00Z","v":474,"vw":5.23},{"c":5.37,"h":5.4,"l":5.24,"n":157,"o":5.25,"t":"2026-09-25T18:45:00Z","v":6750,"vw":5.340353},{"c":5.4522,"h":5.46,"l":5.39,"n":25,"o":5.39,"t":"2026-09-25T19:00:00Z","v":4530,"vw":5.440932},{"c":5.36,"h":5.46,"l":5.345,"n":111,"o":5.4585,"t":"2026-09-25T19:15:00Z","v":8358,"vw":5.432546},{"c":5.375,"h":5.39,"l":5.3599,"n":48,"o":5.37,"t":"2026-09-25T19:30:00Z","v":4256,"vw":5.372476},{"c":5.34,"h":5.43,"l":5.28,"n":405,"o":5.38,"t":"2026-09-25T19:45:00Z","v":40017,"vw":5.332986},{"c":5.33,"h":5.33,"l":5.33,"n":5,"o":5.33,"t":"2026-09-25T20:00:00Z","v":24470,"vw":5.33},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-09-25T22:30:00Z","v":252,"vw":5.49},{"c":5.33,"h":5.33,"l":5.22,"n":33,"o":5.22,"t":"2026-09-28T13:30:00Z","v":8617,"vw":5.224604},{"c":5.845,"h":5.845,"l":5.4,"n":118,"o":5.42,"t":"2026-09-28T13:45:00Z","v":8595,"vw":5.645592},{"c":6.11,"h":6.11,"l":5.8,"n":213,"o":5.82,"t":"2026-09-28T14:00:00Z","v":19635,"vw":5.919647},{"c":5.9201,"h":6.15,"l":5.92,"n":122,"o":6.035,"t":"2026-09-28T14:15:00Z","v":7365,"vw":6.004482},{"c":5.95,"h":6.02,"l":5.95,"n":80,"o":6.01,"t":"2026-09-28T14:30:00Z","v":9398,"vw":6.003063},{"c":6.055,"h":6.055,"l":5.92,"n":43,"o":5.92,"t":"2026-09-28T14:45:00Z","v":4088,"vw":6.003396},{"c":6.16,"h":6.19,"l":6.11,"n":226,"o":6.11,"t":"2026-09-28T15:00:00Z","v":12408,"vw":6.159119},{"c":6.24,"h":6.3,"l":6.165,"n":164,"o":6.18,"t":"2026-09-28T15:15:00Z","v":14173,"vw":6.214808},{"c":6.3201,"h":6.38,"l":6.24,"n":113,"o":6.27,"t":"2026-09-28T15:30:00Z","v":5031,"vw":6.319986},{"c":6.4784,"h":6.48,"l":6.38,"n":222,"o":6.38,"t":"2026-09-28T15:45:00Z","v":20651,"vw":6.441445},{"c":6.31,"h":6.53,"l":6.18,"n":259,"o":6.455,"t":"2026-09-28T16:00:00Z","v":18945,"vw":6.359552},{"c":6.18,"h":6.32,"l":6.16,"n":76,"o":6.28,"t":"2026-09-28T16:15:00Z","v":5976,"vw":6.232091},{"c":6.15,"h":6.22,"l":6.13,"n":46,"o":6.1802,"t":"2026-09-28T16:30:00Z","v":2554,"vw":6.178266},{"c":6.28,"h":6.28,"l":6.15,"n":62,"o":6.18,"t":"2026-09-28T16:45:00Z","v":4177,"vw":6.202596},{"c":6.26,"h":6.26,"l":6.2076,"n":50,"o":6.235,"t":"2026-09-28T17:00:00Z","v":2390,"vw":6.227509},{"c":6.28,"h":6.32,"l":6.28,"n":30,"o":6.31,"t":"2026-09-28T17:15:00Z","v":1300,"vw":6.311429},{"c":6.26,"h":6.3,"l":6.24,"n":44,"o":6.29,"t":"2026-09-28T17:30:00Z","v":2164,"vw":6.27375},{"c":6.33,"h":6.33,"l":6.27,"n":59,"o":6.31,"t":"2026-09-28T17:45:00Z","v":4452,"vw":6.313556},{"c":6.36,"h":6.36,"l":6.3,"n":27,"o":6.33,"t":"2026-09-28T18:00:00Z","v":1622,"vw":6.322807},{"c":6.35,"h":6.46,"l":6.35,"n":100,"o":6.39,"t":"2026-09-28T18:15:00Z","v":6794,"vw":6.39283},{"c":6.36,"h":6.4,"l":6.36,"n":23,"o":6.4,"t":"2026-09-28T18:30:00Z","v":1130,"vw":6.3875},{"c":6.42,"h":6.42,"l":6.39,"n":104,"o":6.41,"t":"2026-09-28T18:45:00Z","v":4551,"vw":6.403947},{"c":6.35,"h":6.4228,"l":6.35,"n":72,"o":6.4228,"t":"2026-09-28T19:00:00Z","v":2395,"vw":6.392047},{"c":6.39,"h":6.39,"l":6.3586,"n":30,"o":6.38,"t":"2026-09-28T19:15:00Z","v":1678,"vw":6.376156},{"c":6.39,"h":6.39,"l":6.28,"n":208,"o":6.385,"t":"2026-09-28T19:30:00Z","v":10884,"vw":6.346954},{"c":6.53,"h":6.57,"l":6.35,"n":567,"o":6.4,"t":"2026-09-28T19:45:00Z","v":39362,"vw":6.495284},{"c":6.54,"h":6.54,"l":6.32,"n":25,"o":6.52,"t":"2026-09-28T20:00:00Z","v":29603,"vw":6.516307},{"c":6.5,"h":6.5,"l":6.5,"n":6,"o":6.5,"t":"2026-09-28T20:15:00Z","v":320,"vw":6.5},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-09-28T21:00:00Z","v":200,"vw":6.49},{"c":6.25,"h":6.25,"l":6.25,"n":7,"o":6.25,"t":"2026-09-29T08:00:00Z","v":325,"vw":6.25},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-09-29T09:30:00Z","v":300,"vw":6.36},{"c":6.385,"h":6.74,"l":6.37,"n":148,"o":6.42,"t":"2026-09-29T13:30:00Z","v":18530,"vw":6.416211},{"c":6.4916,"h":6.85,"l":6.42,"n":87,"o":6.42,"t":"2026-09-29T13:45:00Z","v":9089,"vw":6.672242},{"c":5.9,"h":6.48,"l":5.8672,"n":331,"o":6.48,"t":"2026-09-29T14:00:00Z","v":25963,"vw":6.112234},{"c":5.85,"h":5.91,"l":5.75,"n":74,"o":5.79,"t":"2026-09-29T14:15:00Z","v":5250,"vw":5.81289},{"c":5.76,"h":5.935,"l":5.76,"n":51,"o":5.935,"t":"2026-09-29T14:30:00Z","v":1525,"vw":5.840417},{"c":5.81,"h":5.81,"l":5.77,"n":21,"o":5.7734,"t":"2026-09-29T14:45:00Z","v":813,"vw":5.776605},{"c":5.81,"h":5.86,"l":5.73,"n":173,"o":5.79,"t":"2026-09-29T15:00:00Z","v":7561,"vw":5.793989},{"c":5.74,"h":5.8717,"l":5.74,"n":89,"o":5.82,"t":"2026-09-29T15:15:00Z","v":4767,"vw":5.813544},{"c":5.72,"h":5.72,"l":5.72,"n":27,"o":5.72,"t":"2026-09-29T15:30:00Z","v":789,"vw":5.72},{"c":5.74,"h":5.795,"l":5.66,"n":356,"o":5.71,"t":"2026-09-29T15:45:00Z","v":33446,"vw":5.701457},{"c":5.87,"h":5.885,"l":5.74,"n":85,"o":5.78,"t":"2026-09-29T16:00:00Z","v":2884,"vw":5.821996},{"c":5.855,"h":5.9,"l":5.84,"n":103,"o":5.855,"t":"2026-09-29T16:15:00Z","v":2883,"vw":5.86625},{"c":5.85,"h":5.85,"l":5.77,"n":112,"o":5.83,"t":"2026-09-29T16:30:00Z","v":4114,"vw":5.818362},{"c":5.805,"h":5.825,"l":5.805,"n":22,"o":5.81,"t":"2026-09-29T16:45:00Z","v":1093,"vw":5.810556},{"c":5.815,"h":5.815,"l":5.79,"n":29,"o":5.815,"t":"2026-09-29T17:00:00Z","v":878,"vw":5.80875},{"c":5.8,"h":5.82,"l":5.8,"n":56,"o":5.815,"t":"2026-09-29T17:15:00Z","v":2498,"vw":5.807901},{"c":5.81,"h":5.81,"l":5.81,"n":17,"o":5.81,"t":"2026-09-29T17:30:00Z","v":279,"vw":5.81},{"c":5.795,"h":5.795,"l":5.775,"n":17,"o":5.795,"t":"2026-09-29T17:45:00Z","v":517,"vw":5.79},{"c":5.91,"h":5.91,"l":5.795,"n":135,"o":5.795,"t":"2026-09-29T18:00:00Z","v":3690,"vw":5.852595},{"c":6,"h":6.13,"l":5.96,"n":408,"o":5.96,"t":"2026-09-29T18:15:00Z","v":30424,"vw":6.091862},{"c":5.92,"h":5.99,"l":5.92,"n":165,"o":5.98,"t":"2026-09-29T18:30:00Z","v":5107,"vw":5.961009},{"c":5.93,"h":5.94,"l":5.905,"n":156,"o":5.92,"t":"2026-09-29T18:45:00Z","v":6306,"vw":5.927893},{"c":5.91,"h":5.94,"l":5.91,"n":114,"o":5.93,"t":"2026-09-29T19:00:00Z","v":5042,"vw":5.927141},{"c":5.92,"h":5.92,"l":5.89,"n":142,"o":5.905,"t":"2026-09-29T19:15:00Z","v":6460,"vw":5.911246},{"c":5.83,"h":5.95,"l":5.82,"n":123,"o":5.935,"t":"2026-09-29T19:30:00Z","v":8117,"vw":5.867024},{"c":5.92,"h":5.94,"l":5.83,"n":464,"o":5.83,"t":"2026-09-29T19:45:00Z","v":22660,"vw":5.913669},{"c":5.92,"h":5.92,"l":5.92,"n":5,"o":5.92,"t":"2026-09-29T20:00:00Z","v":32029,"vw":5.92},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-09-29T23:00:00Z","v":200,"vw":5.89},{"c":5.89,"h":5.89,"l":5.89,"n":2,"o":5.89,"t":"2026-09-29T23:30:00Z","v":360,"vw":5.89},{"c":6.11,"h":6.11,"l":5.91,"n":112,"o":5.96,"t":"2026-09-30T13:30:00Z","v":5967,"vw":5.975246},{"c":6.005,"h":6.005,"l":6.005,"n":4,"o":6.005,"t":"2026-09-30T13:45:00Z","v":238,"vw":6.005},{"c":6.23,"h":6.23,"l":6.005,"n":227,"o":6.005,"t":"2026-09-30T14:00:00Z","v":8352,"vw":6.142788},{"c":6.285,"h":6.34,"l":6.16,"n":48,"o":6.165,"t":"2026-09-30T14:15:00Z","v":6831,"vw":6.254434},{"c":6.23,"h":6.28,"l":6.19,"n":86,"o":6.275,"t":"2026-09-30T14:30:00Z","v":4386,"vw":6.242012},{"c":6.09,"h":6.235,"l":6.08,"n":160,"o":6.19,"t":"2026-09-30T14:45:00Z","v":14307,"vw":6.215026},{"c":6.15,"h":6.15,"l":6.095,"n":52,"o":6.13,"t":"2026-09-30T15:00:00Z","v":2036,"vw":6.133343},{"c":6.23,"h":6.24,"l":6.15,"n":33,"o":6.24,"t":"2026-09-30T15:15:00Z","v":1052,"vw":6.191},{"c":6.19,"h":6.21,"l":6.18,"n":15,"o":6.21,"t":"2026-09-30T15:30:00Z","v":592,"vw":6.193333},{"c":6.14,"h":6.275,"l":6.14,"n":88,"o":6.19,"t":"2026-09-30T15:45:00Z","v":4747,"vw":6.224056},{"c":6.18,"h":6.18,"l":6.15,"n":40,"o":6.165,"t":"2026-09-30T16:00:00Z","v":1923,"vw":6.166392},{"c":6.185,"h":6.185,"l":6.185,"n":9,"o":6.185,"t":"2026-09-30T16:15:00Z","v":684,"vw":6.185},{"c":6.04,"h":6.185,"l":6.04,"n":228,"o":6.1801,"t":"2026-09-30T16:30:00Z","v":9144,"vw":6.089976},{"c":5.99,"h":6.0678,"l":5.985,"n":104,"o":6.03,"t":"2026-09-30T16:45:00Z","v":4910,"vw":6.035845},{"c":5.99,"h":5.99,"l":5.99,"n":8,"o":5.99,"t":"2026-09-30T17:00:00Z","v":448,"vw":5.99},{"c":5.985,"h":6.01,"l":5.95,"n":13,"o":6.01,"t":"2026-09-30T17:15:00Z","v":915,"vw":5.989286},{"c":6.03,"h":6.03,"l":5.935,"n":98,"o":5.975,"t":"2026-09-30T17:30:00Z","v":5254,"vw":5.969163},{"c":6.04,"h":6.04,"l":6.04,"n":30,"o":6.04,"t":"2026-09-30T17:45:00Z","v":693,"vw":6.04},{"c":6.05,"h":6.05,"l":6.05,"n":8,"o":6.05,"t":"2026-09-30T18:00:00Z","v":109,"vw":6.05},{"c":6.02,"h":6.07,"l":6.02,"n":126,"o":6.07,"t":"2026-09-30T18:15:00Z","v":4723,"vw":6.052791},{"c":5.97,"h":6.01,"l":5.97,"n":5,"o":6.01,"t":"2026-09-30T18:30:00Z","v":813,"vw":5.975},{"c":5.98,"h":6,"l":5.96,"n":133,"o":5.97,"t":"2026-09-30T18:45:00Z","v":5359,"vw":5.97504},{"c":5.98,"h":5.98,"l":5.94,"n":126,"o":5.97,"t":"2026-09-30T19:00:00Z","v":4688,"vw":5.949796},{"c":6.01,"h":6.01,"l":5.955,"n":82,"o":5.98,"t":"2026-09-30T19:15:00Z","v":3861,"vw":5.982579},{"c":5.925,"h":6.03,"l":5.925,"n":87,"o":6.01,"t":"2026-09-30T19:30:00Z","v":8307,"vw":5.995599},{"c":6.015,"h":6.02,"l":5.95,"n":434,"o":5.96,"t":"2026-09-30T19:45:00Z","v":17670,"vw":5.974627},{"c":6,"h":6.005,"l":6,"n":6,"o":6.005,"t":"2026-09-30T20:00:00Z","v":42472,"vw":6.004941},{"c":6.09,"h":6.09,"l":6.09,"n":2,"o":6.09,"t":"2026-09-30T20:45:00Z","v":2999,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-09-30T23:30:00Z","v":125,"vw":6.09},{"c":5.815,"h":6.01,"l":5.7,"n":44,"o":6.01,"t":"2026-10-01T13:30:00Z","v":2785,"vw":5.868679},{"c":5.975,"h":5.975,"l":5.85,"n":50,"o":5.9,"t":"2026-10-01T13:45:00Z","v":5304,"vw":5.905652},{"c":5.8,"h":5.99,"l":5.8,"n":43,"o":5.99,"t":"2026-10-01T14:00:00Z","v":5619,"vw":5.884676},{"c":5.86,"h":5.87,"l":5.84,"n":22,"o":5.84,"t":"2026-10-01T14:15:00Z","v":1274,"vw":5.85658},{"c":5.8347,"h":5.85,"l":5.82,"n":21,"o":5.85,"t":"2026-10-01T14:30:00Z","v":805,"vw":5.831763},{"c":5.87,"h":5.88,"l":5.87,"n":16,"o":5.87,"t":"2026-10-01T14:45:00Z","v":615,"vw":5.873333},{"c":6,"h":6,"l":5.8614,"n":60,"o":5.8614,"t":"2026-10-01T15:00:00Z","v":4563,"vw":5.97182},{"c":6.14,"h":6.14,"l":5.95,"n":111,"o":5.95,"t":"2026-10-01T15:15:00Z","v":4554,"vw":6.014679},{"c":6.3,"h":6.3,"l":6.1306,"n":115,"o":6.17,"t":"2026-10-01T15:30:00Z","v":7969,"vw":6.237825},{"c":6.055,"h":6.36,"l":6.055,"n":109,"o":6.29,"t":"2026-10-01T15:45:00Z","v":14661,"vw":6.322424},{"c":6.22,"h":6.25,"l":6.04,"n":127,"o":6.06,"t":"2026-10-01T16:00:00Z","v":7371,"vw":6.173747},{"c":6.205,"h":6.205,"l":6.185,"n":25,"o":6.185,"t":"2026-10-01T16:15:00Z","v":1276,"vw":6.195},{"c":6.19,"h":6.27,"l":6.185,"n":92,"o":6.26,"t":"2026-10-01T16:30:00Z","v":5481,"vw":6.251368},{"c":6.31,"h":6.31,"l":6.2,"n":158,"o":6.2,"t":"2026-10-01T16:45:00Z","v":10000,"vw":6.26995},{"c":6.27,"h":6.31,"l":6.25,"n":54,"o":6.31,"t":"2026-10-01T17:00:00Z","v":3182,"vw":6.285804},{"c":6.4,"h":6.4,"l":6.27,"n":201,"o":6.27,"t":"2026-10-01T17:15:00Z","v":22524,"vw":6.326438},{"c":6.47,"h":6.55,"l":6.4,"n":131,"o":6.4,"t":"2026-10-01T17:30:00Z","v":13953,"vw":6.457604},{"c":6.45,"h":6.475,"l":6.45,"n":50,"o":6.46,"t":"2026-10-01T17:45:00Z","v":2786,"vw":6.461492},{"c":6.43,"h":6.455,"l":6.4,"n":58,"o":6.455,"t":"2026-10-01T18:00:00Z","v":1851,"vw":6.415417},{"c":6.58,"h":6.58,"l":6.47,"n":83,"o":6.47,"t":"2026-10-01T18:15:00Z","v":5418,"vw":6.522297},{"c":6.84,"h":6.84,"l":6.5725,"n":114,"o":6.58,"t":"2026-10-01T18:30:00Z","v":10149,"vw":6.699191},{"c":6.86,"h":6.94,"l":6.8,"n":120,"o":6.85,"t":"2026-10-01T18:45:00Z","v":5687,"vw":6.849641},{"c":6.8187,"h":6.865,"l":6.75,"n":146,"o":6.8448,"t":"2026-10-01T19:00:00Z","v":6807,"vw":6.808587},{"c":6.705,"h":6.8,"l":6.705,"n":64,"o":6.8,"t":"2026-10-01T19:15:00Z","v":2769,"vw":6.733014},{"c":6.76,"h":6.82,"l":6.655,"n":148,"o":6.74,"t":"2026-10-01T19:30:00Z","v":14267,"vw":6.740945},{"c":6.73,"h":6.75,"l":6.58,"n":481,"o":6.68,"t":"2026-10-01T19:45:00Z","v":31535,"vw":6.6662},{"c":6.74,"h":6.74,"l":6.74,"n":9,"o":6.74,"t":"2026-10-01T20:00:00Z","v":23095,"vw":6.74},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-01T22:45:00Z","v":100,"vw":6.75},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-02T08:00:00Z","v":366,"vw":6.91},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-02T12:15:00Z","v":106,"vw":6.76},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-02T13:00:00Z","v":300,"vw":6.84},{"c":6.84,"h":7.09,"l":6.78,"n":151,"o":6.91,"t":"2026-10-02T13:30:00Z","v":17547,"vw":6.909739},{"c":6.76,"h":6.87,"l":6.72,"n":188,"o":6.84,"t":"2026-10-02T13:45:00Z","v":12716,"vw":6.775378},{"c":6.88,"h":6.96,"l":6.76,"n":49,"o":6.76,"t":"2026-10-02T14:00:00Z","v":3121,"vw":6.858933},{"c":6.82,"h":6.82,"l":6.75,"n":108,"o":6.815,"t":"2026-10-02T14:15:00Z","v":4611,"vw":6.786201},{"c":6.85,"h":6.88,"l":6.85,"n":25,"o":6.88,"t":"2026-10-02T14:30:00Z","v":1120,"vw":6.871416},{"c":6.85,"h":6.96,"l":6.845,"n":68,"o":6.85,"t":"2026-10-02T14:45:00Z","v":3279,"vw":6.88813},{"c":6.61,"h":6.83,"l":6.61,"n":91,"o":6.83,"t":"2026-10-02T15:00:00Z","v":4451,"vw":6.713945},{"c":6.55,"h":6.645,"l":6.53,"n":267,"o":6.645,"t":"2026-10-02T15:15:00Z","v":13056,"vw":6.586237},{"c":6.545,"h":6.5968,"l":6.545,"n":105,"o":6.57,"t":"2026-10-02T15:30:00Z","v":6123,"vw":6.564823},{"c":6.53,"h":6.598,"l":6.5,"n":109,"o":6.5101,"t":"2026-10-02T15:45:00Z","v":11210,"vw":6.524529},{"c":6.455,"h":6.5,"l":6.45,"n":50,"o":6.5,"t":"2026-10-02T16:00:00Z","v":1399,"vw":6.473117},{"c":6.44,"h":6.451,"l":6.41,"n":205,"o":6.44,"t":"2026-10-02T16:15:00Z","v":14352,"vw":6.434928},{"c":6.34,"h":6.44,"l":6.325,"n":122,"o":6.44,"t":"2026-10-02T16:30:00Z","v":15490,"vw":6.39581},{"c":6.2,"h":6.32,"l":6.2,"n":147,"o":6.3,"t":"2026-10-02T16:45:00Z","v":14800,"vw":6.282004},{"c":6.295,"h":6.32,"l":6.09,"n":323,"o":6.195,"t":"2026-10-02T17:00:00Z","v":18124,"vw":6.202497},{"c":6.28,"h":6.28,"l":6.275,"n":3,"o":6.275,"t":"2026-10-02T17:15:00Z","v":210,"vw":6.2775},{"c":6.63,"h":6.63,"l":6.33,"n":109,"o":6.33,"t":"2026-10-02T17:30:00Z","v":7921,"vw":6.501079},{"c":6.8,"h":6.8,"l":6.59,"n":113,"o":6.6,"t":"2026-10-02T17:45:00Z","v":5257,"vw":6.686039},{"c":6.805,"h":6.805,"l":6.805,"n":3,"o":6.805,"t":"2026-10-02T18:00:00Z","v":298,"vw":6.805},{"c":6.75,"h":6.84,"l":6.75,"n":127,"o":6.805,"t":"2026-10-02T18:15:00Z","v":6445,"vw":6.789868},{"c":6.67,"h":6.9,"l":6.66,"n":272,"o":6.76,"t":"2026-10-02T18:30:00Z","v":14361,"vw":6.789923},{"c":6.68,"h":6.7499,"l":6.626,"n":38,"o":6.67,"t":"2026-10-02T18:45:00Z","v":3247,"vw":6.692197},{"c":6.61,"h":6.665,"l":6.59,"n":86,"o":6.665,"t":"2026-10-02T19:00:00Z","v":2791,"vw":6.641061},{"c":6.68,"h":6.69,"l":6.6,"n":63,"o":6.6,"t":"2026-10-02T19:15:00Z","v":3183,"vw":6.663991},{"c":6.64,"h":6.7,"l":6.635,"n":76,"o":6.665,"t":"2026-10-02T19:30:00Z","v":3479,"vw":6.684137},{"c":6.71,"h":6.76,"l":6.64,"n":246,"o":6.64,"t":"2026-10-02T19:45:00Z","v":9806,"vw":6.723579},{"c":6.74,"h":6.74,"l":6.74,"n":5,"o":6.74,"t":"2026-10-02T20:00:00Z","v":16116,"vw":6.74},{"c":6.68,"h":6.74,"l":6.68,"n":102,"o":6.74,"t":"2026-10-05T13:30:00Z","v":5356,"vw":6.700709},{"c":6.635,"h":6.635,"l":6.635,"n":2,"o":6.635,"t":"2026-10-05T13:45:00Z","v":6340,"vw":6.635},{"c":6.615,"h":6.615,"l":6.615,"n":13,"o":6.615,"t":"2026-10-05T14:00:00Z","v":583,"vw":6.615},{"c":6.635,"h":6.635,"l":6.62,"n":10,"o":6.62,"t":"2026-10-05T14:15:00Z","v":859,"vw":6.625469},{"c":6.615,"h":6.62,"l":6.545,"n":70,"o":6.545,"t":"2026-10-05T14:30:00Z","v":2338,"vw":6.585825},{"c":6.565,"h":6.59,"l":6.565,"n":13,"o":6.59,"t":"2026-10-05T14:45:00Z","v":656,"vw":6.58375},{"c":6.605,"h":6.605,"l":6.565,"n":14,"o":6.565,"t":"2026-10-05T15:00:00Z","v":556,"vw":6.578333},{"c":6.7,"h":6.82,"l":6.66,"n":62,"o":6.66,"t":"2026-10-05T15:15:00Z","v":2201,"vw":6.713598},{"c":6.765,"h":6.8,"l":6.7,"n":50,"o":6.7,"t":"2026-10-05T15:30:00Z","v":1888,"vw":6.741214},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-05T15:45:00Z","v":104,"vw":6.74},{"c":6.79,"h":6.79,"l":6.74,"n":31,"o":6.74,"t":"2026-10-05T16:00:00Z","v":894,"vw":6.758},{"c":6.85,"h":6.85,"l":6.79,"n":66,"o":6.79,"t":"2026-10-05T16:15:00Z","v":1174,"vw":6.830915},{"c":6.85,"h":6.85,"l":6.85,"n":3,"o":6.85,"t":"2026-10-05T16:30:00Z","v":357,"vw":6.85},{"c":6.83,"h":6.84,"l":6.8,"n":27,"o":6.84,"t":"2026-10-05T16:45:00Z","v":1042,"vw":6.827778},{"c":6.795,"h":6.795,"l":6.76,"n":18,"o":6.76,"t":"2026-10-05T17:00:00Z","v":647,"vw":6.786139},{"c":6.81,"h":6.84,"l":6.81,"n":15,"o":6.84,"t":"2026-10-05T17:15:00Z","v":341,"vw":6.826301},{"c":6.68,"h":6.86,"l":6.65,"n":155,"o":6.86,"t":"2026-10-05T17:30:00Z","v":5801,"vw":6.706758},{"c":6.715,"h":6.715,"l":6.715,"n":3,"o":6.715,"t":"2026-10-05T17:45:00Z","v":108,"vw":6.715},{"c":6.7125,"h":6.7125,"l":6.65,"n":4,"o":6.65,"t":"2026-10-05T18:00:00Z","v":206,"vw":6.68125},{"c":6.715,"h":6.715,"l":6.715,"n":6,"o":6.715,"t":"2026-10-05T18:15:00Z","v":260,"vw":6.715},{"c":6.715,"h":6.715,"l":6.715,"n":3,"o":6.715,"t":"2026-10-05T18:30:00Z","v":150,"vw":6.715},{"c":6.73,"h":6.79,"l":6.73,"n":55,"o":6.79,"t":"2026-10-05T18:45:00Z","v":2028,"vw":6.758642},{"c":6.79,"h":6.79,"l":6.75,"n":74,"o":6.77,"t":"2026-10-05T19:00:00Z","v":3086,"vw":6.775593},{"c":6.95,"h":6.95,"l":6.78,"n":111,"o":6.83,"t":"2026-10-05T19:15:00Z","v":2814,"vw":6.873978},{"c":7.27,"h":7.29,"l":6.97,"n":148,"o":6.97,"t":"2026-10-05T19:30:00Z","v":9372,"vw":7.159446},{"c":7.52,"h":7.52,"l":7.27,"n":493,"o":7.27,"t":"2026-10-05T19:45:00Z","v":35141,"vw":7.451946},{"c":7.51,"h":7.51,"l":7.51,"n":7,"o":7.51,"t":"2026-10-05T20:00:00Z","v":42269,"vw":7.51},{"c":7.26,"h":7.4,"l":7.26,"n":19,"o":7.4,"t":"2026-10-05T20:15:00Z","v":2575,"vw":7.344135},{"c":7.55,"h":7.56,"l":7.46,"n":12,"o":7.46,"t":"2026-10-05T20:45:00Z","v":585,"vw":7.513937},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-05T22:15:00Z","v":400,"vw":7.56},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-06T08:00:00Z","v":198,"vw":7.41},{"c":7.74,"h":7.74,"l":7.205,"n":42,"o":7.49,"t":"2026-10-06T13:30:00Z","v":6816,"vw":7.448357},{"c":7.44,"h":7.7,"l":7.44,"n":34,"o":7.68,"t":"2026-10-06T13:45:00Z","v":3477,"vw":7.673866},{"c":7.5,"h":7.5,"l":7.5,"n":8,"o":7.5,"t":"2026-10-06T14:00:00Z","v":687,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":11,"o":7.5,"t":"2026-10-06T14:15:00Z","v":418,"vw":7.5},{"c":7.665,"h":7.75,"l":7.54,"n":64,"o":7.55,"t":"2026-10-06T14:30:00Z","v":4186,"vw":7.696077},{"c":7.78,"h":7.8,"l":7.66,"n":22,"o":7.66,"t":"2026-10-06T14:45:00Z","v":1705,"vw":7.776963},{"c":7.755,"h":7.9,"l":7.755,"n":12,"o":7.9,"t":"2026-10-06T15:00:00Z","v":1048,"vw":7.837222},{"c":7.9,"h":7.91,"l":7.79,"n":59,"o":7.84,"t":"2026-10-06T15:15:00Z","v":2412,"vw":7.846972},{"c":8.24,"h":8.42,"l":7.905,"n":272,"o":7.905,"t":"2026-10-06T15:30:00Z","v":22652,"vw":8.173436},{"c":8.18,"h":8.19,"l":8.125,"n":25,"o":8.125,"t":"2026-10-06T15:45:00Z","v":1689,"vw":8.164091},{"c":7.98,"h":8.17,"l":7.98,"n":39,"o":8.17,"t":"2026-10-06T16:00:00Z","v":1967,"vw":8.114815},{"c":8.04,"h":8.04,"l":7.955,"n":4,"o":7.955,"t":"2026-10-06T16:15:00Z","v":209,"vw":7.998128},{"c":8.1599,"h":8.1599,"l":8.03,"n":26,"o":8.04,"t":"2026-10-06T16:30:00Z","v":1571,"vw":8.084408},{"c":8.1455,"h":8.26,"l":8.06,"n":55,"o":8.11,"t":"2026-10-06T16:45:00Z","v":2820,"vw":8.138063},{"c":8.35,"h":8.35,"l":8.21,"n":40,"o":8.25,"t":"2026-10-06T17:00:00Z","v":2583,"vw":8.287042},{"c":8.38,"h":8.4,"l":8.335,"n":70,"o":8.35,"t":"2026-10-06T17:15:00Z","v":5065,"vw":8.377071},{"c":8.29,"h":8.38,"l":8.28,"n":26,"o":8.38,"t":"2026-10-06T17:30:00Z","v":1989,"vw":8.324186},{"c":8.32,"h":8.4,"l":8.295,"n":86,"o":8.295,"t":"2026-10-06T17:45:00Z","v":5041,"vw":8.36575},{"c":8.345,"h":8.38,"l":8.29,"n":107,"o":8.38,"t":"2026-10-06T18:00:00Z","v":5335,"vw":8.32404},{"c":8.36,"h":8.4,"l":8.32,"n":67,"o":8.35,"t":"2026-10-06T18:15:00Z","v":4013,"vw":8.36339},{"c":8.32,"h":8.46,"l":8.31,"n":107,"o":8.395,"t":"2026-10-06T18:30:00Z","v":4326,"vw":8.35218},{"c":8.21,"h":8.39,"l":8.14,"n":292,"o":8.3,"t":"2026-10-06T18:45:00Z","v":17420,"vw":8.215578},{"c":8.165,"h":8.17,"l":8.165,"n":18,"o":8.17,"t":"2026-10-06T19:00:00Z","v":399,"vw":8.1675},{"c":8.055,"h":8.17,"l":8.055,"n":155,"o":8.17,"t":"2026-10-06T19:15:00Z","v":8015,"vw":8.118392},{"c":8.11,"h":8.11,"l":8.06,"n":65,"o":8.08,"t":"2026-10-06T19:30:00Z","v":2303,"vw":8.083846},{"c":8.32,"h":8.38,"l":8.11,"n":359,"o":8.11,"t":"2026-10-06T19:45:00Z","v":36678,"vw":8.283665},{"c":8.32,"h":8.32,"l":8.32,"n":7,"o":8.32,"t":"2026-10-06T20:00:00Z","v":33156,"vw":8.32},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-07T09:00:00Z","v":120,"vw":8.39},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-07T11:00:00Z","v":219,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-07T11:30:00Z","v":580,"vw":8.08},{"c":8.05,"h":8.09,"l":7.8101,"n":97,"o":8.09,"t":"2026-10-07T13:30:00Z","v":9910,"vw":8.037838},{"c":8.1,"h":8.1,"l":7.9,"n":77,"o":8.095,"t":"2026-10-07T13:45:00Z","v":4673,"vw":8.053532},{"c":8.05,"h":8.05,"l":8,"n":49,"o":8,"t":"2026-10-07T14:00:00Z","v":1965,"vw":8.036496},{"c":8,"h":8.095,"l":8,"n":46,"o":8.095,"t":"2026-10-07T14:15:00Z","v":972,"vw":8.0331},{"c":8.22,"h":8.27,"l":8.2,"n":79,"o":8.2,"t":"2026-10-07T14:30:00Z","v":4554,"vw":8.22321},{"c":8.18,"h":8.225,"l":8.18,"n":49,"o":8.18,"t":"2026-10-07T14:45:00Z","v":633,"vw":8.19125},{"c":8.32,"h":8.38,"l":8.215,"n":75,"o":8.215,"t":"2026-10-07T15:00:00Z","v":2344,"vw":8.30619},{"c":8.365,"h":8.37,"l":8.32,"n":74,"o":8.32,"t":"2026-10-07T15:15:00Z","v":1364,"vw":8.360556},{"c":8.59,"h":8.59,"l":8.365,"n":154,"o":8.365,"t":"2026-10-07T15:30:00Z","v":14146,"vw":8.524081},{"c":8.805,"h":8.87,"l":8.635,"n":169,"o":8.635,"t":"2026-10-07T15:45:00Z","v":11258,"vw":8.778922},{"c":9.27,"h":9.34,"l":8.805,"n":263,"o":8.805,"t":"2026-10-07T16:00:00Z","v":30033,"vw":9.16705},{"c":9.39,"h":9.39,"l":9.19,"n":144,"o":9.27,"t":"2026-10-07T16:15:00Z","v":7611,"vw":9.266409},{"c":9.265,"h":9.39,"l":9.18,"n":267,"o":9.35,"t":"2026-10-07T16:30:00Z","v":13559,"vw":9.243031},{"c":9.37,"h":9.37,"l":9.245,"n":75,"o":9.245,"t":"2026-10-07T16:45:00Z","v":2236,"vw":9.292687},{"c":9.18,"h":9.39,"l":9.18,"n":128,"o":9.345,"t":"2026-10-07T17:00:00Z","v":6461,"vw":9.250364},{"c":9.32,"h":9.375,"l":9.24,"n":109,"o":9.24,"t":"2026-10-07T17:15:00Z","v":3881,"vw":9.290093},{"c":9.43,"h":9.49,"l":9.32,"n":151,"o":9.32,"t":"2026-10-07T17:30:00Z","v":11334,"vw":9.411712},{"c":9.525,"h":9.6,"l":9.43,"n":163,"o":9.45,"t":"2026-10-07T17:45:00Z","v":4857,"vw":9.501134},{"c":9.74,"h":9.74,"l":9.5157,"n":184,"o":9.525,"t":"2026-10-07T18:00:00Z","v":7315,"vw":9.667823},{"c":9.71,"h":10.15,"l":9.71,"n":529,"o":9.8,"t":"2026-10-07T18:15:00Z","v":30118,"vw":9.971878},{"c":9.91,"h":9.97,"l":9.69,"n":213,"o":9.69,"t":"2026-10-07T18:30:00Z","v":6346,"vw":9.850707},{"c":9.9406,"h":9.9406,"l":9.74,"n":167,"o":9.89,"t":"2026-10-07T18:45:00Z","v":6340,"vw":9.864799},{"c":9.7428,"h":10.2917,"l":9.7428,"n":378,"o":9.95,"t":"2026-10-07T19:00:00Z","v":29069,"vw":10.020418},{"c":9.8,"h":9.89,"l":9.785,"n":89,"o":9.795,"t":"2026-10-07T19:15:00Z","v":3498,"vw":9.829875},{"c":9.9,"h":9.985,"l":9.85,"n":211,"o":9.85,"t":"2026-10-07T19:30:00Z","v":9226,"vw":9.923244},{"c":10.13,"h":10.18,"l":9.905,"n":787,"o":9.97,"t":"2026-10-07T19:45:00Z","v":39906,"vw":10.044713},{"c":10.14,"h":10.15,"l":10.14,"n":16,"o":10.15,"t":"2026-10-07T20:00:00Z","v":32919,"vw":10.149954},{"c":10,"h":10.02,"l":10,"n":4,"o":10.02,"t":"2026-10-07T21:15:00Z","v":428,"vw":10.014413},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-07T21:30:00Z","v":100,"vw":9.91},{"c":10.1,"h":10.1,"l":9.9101,"n":3,"o":9.9101,"t":"2026-10-07T21:45:00Z","v":976,"vw":9.934446},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-10-07T22:15:00Z","v":300,"vw":10.49},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-07T23:15:00Z","v":220,"vw":10.25},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-08T08:00:00Z","v":301,"vw":10.14},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-08T09:15:00Z","v":300,"vw":9.9},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-10-08T11:00:00Z","v":340,"vw":9.78},{"c":10.19,"h":10.19,"l":10.1,"n":14,"o":10.1,"t":"2026-10-08T11:30:00Z","v":3500,"vw":10.179793},{"c":10.09,"h":10.0999,"l":10.09,"n":5,"o":10.0999,"t":"2026-10-08T13:00:00Z","v":1000,"vw":10.09497},{"c":9.39,"h":9.95,"l":9.39,"n":196,"o":9.95,"t":"2026-10-08T13:30:00Z","v":17984,"vw":9.761616},{"c":9.66,"h":9.75,"l":9.0818,"n":219,"o":9.45,"t":"2026-10-08T13:45:00Z","v":25040,"vw":9.500092},{"c":10.3997,"h":10.44,"l":9.66,"n":694,"o":9.665,"t":"2026-10-08T14:00:00Z","v":35864,"vw":10.174465},{"c":10.5,"h":10.57,"l":9.94,"n":282,"o":10.395,"t":"2026-10-08T14:15:00Z","v":21128,"vw":10.348319},{"c":11.03,"h":11.03,"l":10.38,"n":463,"o":10.47,"t":"2026-10-08T14:30:00Z","v":31564,"vw":10.759638},{"c":11.54,"h":11.65,"l":11.003,"n":810,"o":11.003,"t":"2026-10-08T14:45:00Z","v":33211,"vw":11.386655},{"c":12.335,"h":12.6075,"l":11.355,"n":1093,"o":11.47,"t":"2026-10-08T15:00:00Z","v":61557,"vw":11.965538},{"c":11.5784,"h":12.38,"l":11.35,"n":764,"o":12.335,"t":"2026-10-08T15:15:00Z","v":56620,"vw":11.929874},{"c":10.66,"h":11.5657,"l":10.625,"n":409,"o":11.5657,"t":"2026-10-08T15:30:00Z","v":45867,"vw":11.131312},{"c":10.87,"h":11.05,"l":10.57,"n":432,"o":10.66,"t":"2026-10-08T15:45:00Z","v":28296,"vw":10.899293},{"c":10.59,"h":10.835,"l":10.535,"n":108,"o":10.8,"t":"2026-10-08T16:00:00Z","v":8428,"vw":10.598118},{"c":10.68,"h":10.77,"l":10.595,"n":184,"o":10.62,"t":"2026-10-08T16:15:00Z","v":6496,"vw":10.673609},{"c":11.0837,"h":11.0837,"l":10.76,"n":206,"o":10.77,"t":"2026-10-08T16:30:00Z","v":7577,"vw":10.953683},{"c":11.2649,"h":11.28,"l":11.0045,"n":291,"o":11.11,"t":"2026-10-08T16:45:00Z","v":16582,"vw":11.144801},{"c":11.7,"h":11.7,"l":11.06,"n":257,"o":11.2579,"t":"2026-10-08T17:00:00Z","v":11727,"vw":11.359679},{"c":11.485,"h":11.935,"l":11.45,"n":597,"o":11.605,"t":"2026-10-08T17:15:00Z","v":42450,"vw":11.71481},{"c":12.155,"h":12.235,"l":11.46,"n":510,"o":11.52,"t":"2026-10-08T17:30:00Z","v":44917,"vw":11.936228},{"c":11.85,"h":12.3899,"l":11.8003,"n":664,"o":12.14,"t":"2026-10-08T17:45:00Z","v":27033,"vw":12.136818},{"c":11.78,"h":11.91,"l":11.7,"n":339,"o":11.845,"t":"2026-10-08T18:00:00Z","v":18440,"vw":11.798676},{"c":11.95,"h":12.14,"l":11.84,"n":271,"o":11.84,"t":"2026-10-08T18:15:00Z","v":12334,"vw":12.002717},{"c":11.4,"h":12.03,"l":11.34,"n":661,"o":11.99,"t":"2026-10-08T18:30:00Z","v":31025,"vw":11.771332},{"c":11.375,"h":11.66,"l":11.27,"n":184,"o":11.345,"t":"2026-10-08T18:45:00Z","v":7831,"vw":11.462249},{"c":11.4,"h":11.4,"l":11.3,"n":59,"o":11.375,"t":"2026-10-08T19:00:00Z","v":2296,"vw":11.364232},{"c":11.26,"h":11.6,"l":11.26,"n":142,"o":11.375,"t":"2026-10-08T19:15:00Z","v":8158,"vw":11.332631},{"c":10.67,"h":11.269,"l":10.495,"n":486,"o":11.265,"t":"2026-10-08T19:30:00Z","v":28588,"vw":10.777977},{"c":10.85,"h":10.895,"l":10.5301,"n":648,"o":10.67,"t":"2026-10-08T19:45:00Z","v":37356,"vw":10.739501},{"c":10.91,"h":10.91,"l":10.91,"n":17,"o":10.91,"t":"2026-10-08T20:00:00Z","v":23852,"vw":10.91},{"c":10.81,"h":10.81,"l":10.25,"n":9,"o":10.36,"t":"2026-10-08T20:15:00Z","v":3048,"vw":10.343559},{"c":10.66,"h":10.75,"l":10.66,"n":13,"o":10.75,"t":"2026-10-08T21:00:00Z","v":876,"vw":10.680233},{"c":10.61,"h":10.61,"l":10.61,"n":2,"o":10.61,"t":"2026-10-09T08:00:00Z","v":132,"vw":10.61},{"c":10.71,"h":10.71,"l":10.71,"n":2,"o":10.71,"t":"2026-10-09T10:00:00Z","v":253,"vw":10.71},{"c":10.76,"h":10.76,"l":10.76,"n":1,"o":10.76,"t":"2026-10-09T10:30:00Z","v":689,"vw":10.76},{"c":11.18,"h":11.18,"l":11.1794,"n":3,"o":11.1794,"t":"2026-10-09T12:45:00Z","v":781,"vw":11.179841},{"c":11.18,"h":11.18,"l":11.18,"n":9,"o":11.18,"t":"2026-10-09T13:00:00Z","v":726,"vw":11.18},{"c":10.7,"h":10.78,"l":10.7,"n":7,"o":10.71,"t":"2026-10-09T13:15:00Z","v":645,"vw":10.718333},{"c":8.495,"h":10.6,"l":7.54,"n":510,"o":10.6,"t":"2026-10-09T13:30:00Z","v":61820,"vw":9.163394},{"c":5.79,"h":5.79,"l":5.26,"n":42,"o":5.26,"t":"2026-10-09T14:00:00Z","v":22771,"vw":5.30587},{"c":7.89,"h":7.89,"l":6.49,"n":350,"o":6.58,"t":"2026-10-09T14:15:00Z","v":39380,"vw":7.122443},{"c":7.6981,"h":8.48,"l":7.66,"n":2049,"o":7.9,"t":"2026-10-09T14:30:00Z","v":138296,"vw":8.009739},{"c":7.27,"h":7.7001,"l":7.1201,"n":415,"o":7.7001,"t":"2026-10-09T14:45:00Z","v":41271,"vw":7.354132},{"c":7.85,"h":8.17,"l":7.2201,"n":945,"o":7.31,"t":"2026-10-09T15:00:00Z","v":61737,"vw":7.846443},{"c":8.22,"h":8.49,"l":7.835,"n":290,"o":7.982,"t":"2026-10-09T15:15:00Z","v":22025,"vw":8.224248},{"c":8.5,"h":8.5,"l":7.88,"n":481,"o":8.25,"t":"2026-10-09T15:30:00Z","v":31854,"vw":8.193967},{"c":8.58,"h":8.78,"l":8.36,"n":239,"o":8.55,"t":"2026-10-09T15:45:00Z","v":15179,"vw":8.570537},{"c":8.53,"h":8.65,"l":8.45,"n":231,"o":8.57,"t":"2026-10-09T16:00:00Z","v":13761,"vw":8.566153},{"c":8.9,"h":8.9,"l":8.6,"n":586,"o":8.6,"t":"2026-10-09T16:15:00Z","v":27817,"vw":8.693023},{"c":8.64,"h":8.9,"l":8.46,"n":353,"o":8.9,"t":"2026-10-09T16:30:00Z","v":16350,"vw":8.653697},{"c":8.85,"h":8.85,"l":8.575,"n":159,"o":8.6,"t":"2026-10-09T16:45:00Z","v":8897,"vw":8.713733},{"c":9.23,"h":9.67,"l":8.84,"n":517,"o":8.85,"t":"2026-10-09T17:00:00Z","v":21017,"vw":9.193801},{"c":9.045,"h":9.23,"l":8.96,"n":220,"o":9.23,"t":"2026-10-09T17:15:00Z","v":14497,"vw":9.103619},{"c":8.8,"h":9.113,"l":8.68,"n":151,"o":9.045,"t":"2026-10-09T17:30:00Z","v":12331,"vw":8.852385},{"c":9.03,"h":9.03,"l":8.71,"n":30,"o":8.71,"t":"2026-10-09T17:45:00Z","v":2077,"vw":8.885282},{"c":8.9084,"h":9.12,"l":8.86,"n":162,"o":8.96,"t":"2026-10-09T18:00:00Z","v":8410,"vw":8.964418},{"c":8.98,"h":8.98,"l":8.81,"n":87,"o":8.9,"t":"2026-10-09T18:15:00Z","v":3949,"vw":8.8527},{"c":9.09,"h":9.09,"l":8.945,"n":60,"o":8.945,"t":"2026-10-09T18:30:00Z","v":2020,"vw":9.019984},{"c":8.74,"h":9.09,"l":8.73,"n":216,"o":9.09,"t":"2026-10-09T18:45:00Z","v":7255,"vw":8.911087},{"c":8.735,"h":8.8,"l":8.69,"n":39,"o":8.74,"t":"2026-10-09T19:00:00Z","v":1978,"vw":8.7341},{"c":8.58,"h":8.885,"l":8.54,"n":259,"o":8.78,"t":"2026-10-09T19:15:00Z","v":16746,"vw":8.678293},{"c":8.67,"h":8.7141,"l":8.585,"n":137,"o":8.7141,"t":"2026-10-09T19:30:00Z","v":7786,"vw":8.632221},{"c":8.66,"h":8.71,"l":8.62,"n":422,"o":8.665,"t":"2026-10-09T19:45:00Z","v":23081,"vw":8.656827},{"c":8.66,"h":8.66,"l":8.66,"n":6,"o":8.66,"t":"2026-10-09T20:00:00Z","v":27966,"vw":8.66},{"c":8.66,"h":8.82,"l":8.66,"n":2,"o":8.82,"t":"2026-10-09T20:15:00Z","v":564,"vw":8.716738},{"c":8.701,"h":8.701,"l":8.701,"n":1,"o":8.701,"t":"2026-10-09T20:45:00Z","v":109,"vw":8.701},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-09T21:00:00Z","v":490,"vw":8.92},{"c":8.69,"h":8.76,"l":8.69,"n":2,"o":8.76,"t":"2026-10-09T21:30:00Z","v":245,"vw":8.718571},{"c":8.6901,"h":8.6901,"l":8.6901,"n":1,"o":8.6901,"t":"2026-10-09T22:45:00Z","v":100,"vw":8.6901},{"c":8.69,"h":8.69,"l":8.69,"n":5,"o":8.69,"t":"2026-10-09T23:00:00Z","v":384,"vw":8.69},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-09T23:30:00Z","v":100,"vw":8.6},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-12T11:45:00Z","v":105,"vw":8.46},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-12T13:00:00Z","v":250,"vw":8.47},{"c":7.68,"h":8.495,"l":7.61,"n":265,"o":8.46,"t":"2026-10-12T13:30:00Z","v":29137,"vw":8.159618},{"c":7.435,"h":7.8365,"l":7.34,"n":186,"o":7.72,"t":"2026-10-12T13:45:00Z","v":16798,"vw":7.54413},{"c":7.205,"h":7.65,"l":7.205,"n":224,"o":7.33,"t":"2026-10-12T14:00:00Z","v":17914,"vw":7.398197},{"c":6.49,"h":7.205,"l":6.41,"n":365,"o":7.205,"t":"2026-10-12T14:15:00Z","v":32555,"vw":6.74749},{"c":7.104,"h":7.105,"l":6.43,"n":640,"o":6.52,"t":"2026-10-12T14:30:00Z","v":33931,"vw":6.685683},{"c":7.145,"h":7.23,"l":7.0453,"n":150,"o":7.12,"t":"2026-10-12T14:45:00Z","v":8807,"vw":7.185183},{"c":7.475,"h":7.62,"l":7.04,"n":279,"o":7.22,"t":"2026-10-12T15:00:00Z","v":13786,"vw":7.371451},{"c":7.47,"h":7.64,"l":7.45,"n":130,"o":7.5299,"t":"2026-10-12T15:15:00Z","v":10502,"vw":7.527154},{"c":7.395,"h":7.41,"l":7.32,"n":85,"o":7.4,"t":"2026-10-12T15:30:00Z","v":2772,"vw":7.378407},{"c":7.27,"h":7.42,"l":7.24,"n":215,"o":7.4,"t":"2026-10-12T15:45:00Z","v":11485,"vw":7.331081},{"c":7.24,"h":7.285,"l":7.22,"n":120,"o":7.26,"t":"2026-10-12T16:00:00Z","v":4716,"vw":7.25706},{"c":6.9,"h":7.19,"l":6.78,"n":294,"o":7.185,"t":"2026-10-12T16:15:00Z","v":26627,"vw":6.879533},{"c":6.89,"h":6.9936,"l":6.87,"n":72,"o":6.92,"t":"2026-10-12T16:30:00Z","v":4002,"vw":6.918368},{"c":6.76,"h":6.9153,"l":6.76,"n":107,"o":6.9153,"t":"2026-10-12T16:45:00Z","v":7506,"vw":6.83462},{"c":6.77,"h":6.86,"l":6.77,"n":143,"o":6.785,"t":"2026-10-12T17:00:00Z","v":8176,"vw":6.819861},{"c":6.755,"h":6.8,"l":6.58,"n":205,"o":6.8,"t":"2026-10-12T17:15:00Z","v":11077,"vw":6.65845},{"c":6.795,"h":6.87,"l":6.755,"n":165,"o":6.755,"t":"2026-10-12T17:30:00Z","v":7373,"vw":6.800223},{"c":6.82,"h":6.87,"l":6.765,"n":105,"o":6.77,"t":"2026-10-12T17:45:00Z","v":5504,"vw":6.797257},{"c":6.92,"h":6.95,"l":6.8,"n":221,"o":6.8,"t":"2026-10-12T18:00:00Z","v":12908,"vw":6.891451},{"c":6.89,"h":6.95,"l":6.84,"n":132,"o":6.92,"t":"2026-10-12T18:15:00Z","v":7357,"vw":6.887067},{"c":7.06,"h":7.12,"l":6.925,"n":117,"o":6.94,"t":"2026-10-12T18:30:00Z","v":7582,"vw":6.997726},{"c":7,"h":7.14,"l":6.96,"n":164,"o":7.14,"t":"2026-10-12T18:45:00Z","v":10340,"vw":7.012145},{"c":7,"h":7.1,"l":6.94,"n":169,"o":6.97,"t":"2026-10-12T19:00:00Z","v":7792,"vw":7.011245},{"c":7.15,"h":7.16,"l":7.005,"n":142,"o":7.055,"t":"2026-10-12T19:15:00Z","v":6465,"vw":7.112221},{"c":7.355,"h":7.37,"l":7.14,"n":414,"o":7.15,"t":"2026-10-12T19:30:00Z","v":23690,"vw":7.290861},{"c":7.175,"h":7.36,"l":7.1,"n":880,"o":7.355,"t":"2026-10-12T19:45:00Z","v":33257,"vw":7.185064},{"c":7.18,"h":7.18,"l":7.18,"n":5,"o":7.18,"t":"2026-10-12T20:00:00Z","v":14394,"vw":7.18},{"c":7.18,"h":7.4,"l":7.18,"n":7,"o":7.39,"t":"2026-10-12T20:15:00Z","v":830,"vw":7.313436},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-12T23:30:00Z","v":109,"vw":7.39},{"c":6.4077,"h":6.4077,"l":6.4077,"n":1,"o":6.4077,"t":"2026-10-13T09:00:00Z","v":514,"vw":6.4077},{"c":7.24,"h":7.31,"l":6.92,"n":169,"o":7.01,"t":"2026-10-13T13:30:00Z","v":14133,"vw":7.086558},{"c":6.92,"h":7.1019,"l":6.92,"n":41,"o":7.06,"t":"2026-10-13T13:45:00Z","v":2232,"vw":7.02494},{"c":7.23,"h":7.23,"l":7.09,"n":51,"o":7.09,"t":"2026-10-13T14:00:00Z","v":2214,"vw":7.195074},{"c":7.18,"h":7.32,"l":7.06,"n":73,"o":7.24,"t":"2026-10-13T14:15:00Z","v":2849,"vw":7.214486},{"c":7.02,"h":7.085,"l":6.96,"n":118,"o":7.06,"t":"2026-10-13T14:30:00Z","v":6487,"vw":7.035532},{"c":7.09,"h":7.17,"l":7.04,"n":91,"o":7.07,"t":"2026-10-13T14:45:00Z","v":4186,"vw":7.099167},{"c":7.055,"h":7.15,"l":7.05,"n":88,"o":7.07,"t":"2026-10-13T15:00:00Z","v":3266,"vw":7.0789},{"c":6.94,"h":7.05,"l":6.875,"n":273,"o":7.045,"t":"2026-10-13T15:15:00Z","v":11710,"vw":6.977117},{"c":6.85,"h":6.91,"l":6.85,"n":98,"o":6.91,"t":"2026-10-13T15:30:00Z","v":3455,"vw":6.869473},{"c":6.97,"h":6.99,"l":6.85,"n":80,"o":6.85,"t":"2026-10-13T15:45:00Z","v":4244,"vw":6.917553},{"c":6.99,"h":6.99,"l":6.95,"n":24,"o":6.95,"t":"2026-10-13T16:00:00Z","v":945,"vw":6.97492},{"c":6.955,"h":7.045,"l":6.955,"n":158,"o":6.97,"t":"2026-10-13T16:15:00Z","v":9143,"vw":7.00245},{"c":6.955,"h":6.9959,"l":6.955,"n":52,"o":6.9959,"t":"2026-10-13T16:30:00Z","v":3201,"vw":6.966197},{"c":6.95,"h":6.955,"l":6.95,"n":7,"o":6.955,"t":"2026-10-13T16:45:00Z","v":1180,"vw":6.954545},{"c":6.955,"h":6.955,"l":6.955,"n":12,"o":6.955,"t":"2026-10-13T17:00:00Z","v":395,"vw":6.955},{"c":6.915,"h":6.955,"l":6.915,"n":62,"o":6.955,"t":"2026-10-13T17:15:00Z","v":3889,"vw":6.945061},{"c":6.95,"h":7.01,"l":6.855,"n":355,"o":6.915,"t":"2026-10-13T17:30:00Z","v":26615,"vw":6.928032},{"c":6.924,"h":6.955,"l":6.91,"n":160,"o":6.945,"t":"2026-10-13T17:45:00Z","v":11415,"vw":6.921224},{"c":6.91,"h":6.9284,"l":6.9,"n":135,"o":6.905,"t":"2026-10-13T18:00:00Z","v":4877,"vw":6.907306},{"c":6.92,"h":6.98,"l":6.91,"n":156,"o":6.93,"t":"2026-10-13T18:15:00Z","v":8206,"vw":6.933617},{"c":6.98,"h":7,"l":6.95,"n":115,"o":6.95,"t":"2026-10-13T18:30:00Z","v":3796,"vw":6.979311},{"c":6.99,"h":7,"l":6.9603,"n":111,"o":6.9603,"t":"2026-10-13T18:45:00Z","v":4044,"vw":6.981566},{"c":6.995,"h":7,"l":6.985,"n":73,"o":6.985,"t":"2026-10-13T19:00:00Z","v":4748,"vw":6.993699},{"c":6.94,"h":6.995,"l":6.94,"n":46,"o":6.99,"t":"2026-10-13T19:15:00Z","v":2078,"vw":6.978767},{"c":6.905,"h":6.915,"l":6.905,"n":45,"o":6.91,"t":"2026-10-13T19:30:00Z","v":1839,"vw":6.907308},{"c":6.915,"h":6.92,"l":6.77,"n":636,"o":6.885,"t":"2026-10-13T19:45:00Z","v":35720,"vw":6.843231},{"c":6.85,"h":6.915,"l":6.85,"n":11,"o":6.915,"t":"2026-10-13T20:00:00Z","v":22103,"vw":6.914706},{"c":6.93,"h":6.97,"l":6.93,"n":4,"o":6.97,"t":"2026-10-13T20:15:00Z","v":256,"vw":6.95},{"c":6.915,"h":7,"l":6.915,"n":3,"o":7,"t":"2026-10-13T20:30:00Z","v":921,"vw":6.966868},{"c":6.51,"h":6.76,"l":6.43,"n":115,"o":6.64,"t":"2026-10-14T13:30:00Z","v":6646,"vw":6.597989},{"c":6.57,"h":6.715,"l":6.53,"n":182,"o":6.66,"t":"2026-10-14T13:45:00Z","v":4606,"vw":6.634844},{"c":6.545,"h":6.605,"l":6.49,"n":228,"o":6.54,"t":"2026-10-14T14:00:00Z","v":4851,"vw":6.533605},{"c":6.57,"h":6.71,"l":6.54,"n":217,"o":6.58,"t":"2026-10-14T14:15:00Z","v":6018,"vw":6.618737},{"c":6.46,"h":6.56,"l":6.36,"n":221,"o":6.49,"t":"2026-10-14T14:30:00Z","v":6991,"vw":6.469749},{"c":6.61,"h":6.67,"l":6.45,"n":150,"o":6.47,"t":"2026-10-14T14:45:00Z","v":7555,"vw":6.57226},{"c":6.63,"h":6.67,"l":6.61,"n":65,"o":6.61,"t":"2026-10-14T15:00:00Z","v":1163,"vw":6.641667},{"c":6.63,"h":6.65,"l":6.63,"n":53,"o":6.65,"t":"2026-10-14T15:15:00Z","v":866,"vw":6.6425},{"c":6.62,"h":6.68,"l":6.62,"n":81,"o":6.64,"t":"2026-10-14T15:30:00Z","v":1923,"vw":6.64},{"c":6.56,"h":6.67,"l":6.56,"n":189,"o":6.62,"t":"2026-10-14T15:45:00Z","v":6248,"vw":6.636184},{"c":6.56,"h":6.585,"l":6.56,"n":102,"o":6.57,"t":"2026-10-14T16:00:00Z","v":2422,"vw":6.572},{"c":6.57,"h":6.59,"l":6.56,"n":168,"o":6.58,"t":"2026-10-14T16:15:00Z","v":3292,"vw":6.57636},{"c":6.55,"h":6.6,"l":6.47,"n":254,"o":6.6,"t":"2026-10-14T16:30:00Z","v":8371,"vw":6.549923},{"c":6.56,"h":6.5647,"l":6.51,"n":88,"o":6.53,"t":"2026-10-14T16:45:00Z","v":1563,"vw":6.538156},{"c":6.54,"h":6.58,"l":6.52,"n":162,"o":6.54,"t":"2026-10-14T17:00:00Z","v":3543,"vw":6.553107},{"c":6.58,"h":6.58,"l":6.53,"n":188,"o":6.54,"t":"2026-10-14T17:15:00Z","v":4644,"vw":6.57073},{"c":6.53,"h":6.57,"l":6.53,"n":79,"o":6.57,"t":"2026-10-14T17:30:00Z","v":1156,"vw":6.544375},{"c":6.51,"h":6.55,"l":6.48,"n":155,"o":6.55,"t":"2026-10-14T17:45:00Z","v":3744,"vw":6.518462},{"c":6.51,"h":6.54,"l":6.47,"n":198,"o":6.51,"t":"2026-10-14T18:00:00Z","v":6894,"vw":6.506359},{"c":6.45,"h":6.5,"l":6.435,"n":150,"o":6.48,"t":"2026-10-14T18:15:00Z","v":4453,"vw":6.472118},{"c":6.45,"h":6.455,"l":6.43,"n":141,"o":6.445,"t":"2026-10-14T18:30:00Z","v":2394,"vw":6.446154},{"c":6.42,"h":6.4901,"l":6.42,"n":240,"o":6.43,"t":"2026-10-14T18:45:00Z","v":6575,"vw":6.461417},{"c":6.49,"h":6.63,"l":6.425,"n":306,"o":6.425,"t":"2026-10-14T19:00:00Z","v":14114,"vw":6.501474},{"c":6.5,"h":6.53,"l":6.45,"n":230,"o":6.47,"t":"2026-10-14T19:15:00Z","v":6085,"vw":6.5008},{"c":6.44,"h":6.5043,"l":6.38,"n":335,"o":6.46,"t":"2026-10-14T19:30:00Z","v":15887,"vw":6.417025},{"c":6.54,"h":6.59,"l":6.45,"n":492,"o":6.45,"t":"2026-10-14T19:45:00Z","v":26196,"vw":6.53792},{"c":6.53,"h":6.53,"l":6.53,"n":10,"o":6.53,"t":"2026-10-14T20:00:00Z","v":25792,"vw":6.53},{"c":6.245,"h":6.4,"l":5.89,"n":349,"o":6.4,"t":"2026-10-15T13:30:00Z","v":22811,"vw":6.149144},{"c":6.4,"h":6.49,"l":6.25,"n":102,"o":6.25,"t":"2026-10-15T13:45:00Z","v":25988,"vw":6.397549},{"c":6.74,"h":6.915,"l":6.59,"n":370,"o":6.59,"t":"2026-10-15T14:00:00Z","v":26825,"vw":6.742301},{"c":6.83,"h":6.83,"l":6.67,"n":79,"o":6.67,"t":"2026-10-15T14:15:00Z","v":5478,"vw":6.784612},{"c":6.915,"h":7.1,"l":6.71,"n":233,"o":6.82,"t":"2026-10-15T14:30:00Z","v":14888,"vw":6.917857},{"c":6.845,"h":6.92,"l":6.84,"n":103,"o":6.89,"t":"2026-10-15T14:45:00Z","v":7183,"vw":6.87741},{"c":6.9001,"h":7.015,"l":6.86,"n":190,"o":6.86,"t":"2026-10-15T15:00:00Z","v":13408,"vw":6.956809},{"c":7,"h":7,"l":6.83,"n":52,"o":6.902,"t":"2026-10-15T15:15:00Z","v":5542,"vw":6.896501},{"c":6.94,"h":7,"l":6.85,"n":26,"o":6.925,"t":"2026-10-15T15:30:00Z","v":2972,"vw":6.927308},{"c":6.98,"h":6.99,"l":6.88,"n":76,"o":6.88,"t":"2026-10-15T15:45:00Z","v":4977,"vw":6.959521},{"c":7,"h":7.01,"l":6.95,"n":149,"o":7.002,"t":"2026-10-15T16:00:00Z","v":5953,"vw":6.968544},{"c":6.9,"h":6.98,"l":6.895,"n":186,"o":6.98,"t":"2026-10-15T16:15:00Z","v":8051,"vw":6.92617},{"c":6.67,"h":6.92,"l":6.665,"n":602,"o":6.9154,"t":"2026-10-15T16:30:00Z","v":23893,"vw":6.841068},{"c":6.725,"h":6.725,"l":6.635,"n":207,"o":6.67,"t":"2026-10-15T16:45:00Z","v":11137,"vw":6.65238},{"c":6.8,"h":6.8,"l":6.725,"n":48,"o":6.75,"t":"2026-10-15T17:00:00Z","v":1693,"vw":6.774375},{"c":6.81,"h":6.83,"l":6.78,"n":57,"o":6.83,"t":"2026-10-15T17:15:00Z","v":3247,"vw":6.8224},{"c":6.81,"h":6.81,"l":6.81,"n":2,"o":6.81,"t":"2026-10-15T17:30:00Z","v":106,"vw":6.81},{"c":6.83,"h":6.89,"l":6.8,"n":62,"o":6.88,"t":"2026-10-15T17:45:00Z","v":3207,"vw":6.832931},{"c":6.81,"h":6.89,"l":6.73,"n":19,"o":6.81,"t":"2026-10-15T18:15:00Z","v":1779,"vw":6.847667},{"c":6.81,"h":6.8584,"l":6.81,"n":13,"o":6.81,"t":"2026-10-15T18:30:00Z","v":1243,"vw":6.830519},{"c":6.935,"h":6.935,"l":6.81,"n":34,"o":6.81,"t":"2026-10-15T18:45:00Z","v":1369,"vw":6.8755},{"c":7.04,"h":7.0799,"l":6.94,"n":248,"o":7.01,"t":"2026-10-15T19:00:00Z","v":9173,"vw":6.99369},{"c":7.1,"h":7.1784,"l":7.06,"n":158,"o":7.08,"t":"2026-10-15T19:15:00Z","v":15668,"vw":7.106028},{"c":6.98,"h":7.14,"l":6.98,"n":153,"o":7.13,"t":"2026-10-15T19:30:00Z","v":6334,"vw":7.070004},{"c":6.9605,"h":7,"l":6.915,"n":317,"o":7,"t":"2026-10-15T19:45:00Z","v":12639,"vw":6.965411},{"c":6.98,"h":6.98,"l":6.98,"n":4,"o":6.98,"t":"2026-10-15T20:00:00Z","v":20594,"vw":6.98},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-16T08:00:00Z","v":400,"vw":7.11},{"c":7.36,"h":7.36,"l":7.28,"n":14,"o":7.28,"t":"2026-10-16T08:15:00Z","v":878,"vw":7.348701},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-16T08:30:00Z","v":100,"vw":7.01},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-16T08:45:00Z","v":670,"vw":6.82},{"c":6.88,"h":7.03,"l":6.88,"n":30,"o":7.03,"t":"2026-10-16T13:30:00Z","v":8598,"vw":7.019791},{"c":6.88,"h":7,"l":6.86,"n":85,"o":6.895,"t":"2026-10-16T13:45:00Z","v":4978,"vw":6.937555},{"c":6.883,"h":6.883,"l":6.74,"n":42,"o":6.84,"t":"2026-10-16T14:00:00Z","v":3462,"vw":6.796119},{"c":7.07,"h":7.11,"l":6.9,"n":23,"o":6.9,"t":"2026-10-16T14:15:00Z","v":2207,"vw":7.023431},{"c":7.24,"h":7.24,"l":7.07,"n":133,"o":7.1,"t":"2026-10-16T14:30:00Z","v":1933,"vw":7.111667},{"c":7.26,"h":7.34,"l":7.22,"n":89,"o":7.24,"t":"2026-10-16T14:45:00Z","v":4804,"vw":7.270153},{"c":7.05,"h":7.16,"l":7.05,"n":39,"o":7.16,"t":"2026-10-16T15:00:00Z","v":1976,"vw":7.129286},{"c":7.01,"h":7.05,"l":7.01,"n":15,"o":7.05,"t":"2026-10-16T15:15:00Z","v":675,"vw":7.023333},{"c":7.074,"h":7.1,"l":6.99,"n":71,"o":6.99,"t":"2026-10-16T15:30:00Z","v":5781,"vw":7.038492},{"c":7.11,"h":7.11,"l":7.09,"n":17,"o":7.09,"t":"2026-10-16T15:45:00Z","v":1057,"vw":7.0975},{"c":7.19,"h":7.19,"l":7.14,"n":49,"o":7.16,"t":"2026-10-16T16:00:00Z","v":3097,"vw":7.165463},{"c":7.28,"h":7.294,"l":7.1863,"n":20,"o":7.22,"t":"2026-10-16T16:15:00Z","v":1131,"vw":7.246627},{"c":7.16,"h":7.274,"l":7.14,"n":62,"o":7.274,"t":"2026-10-16T16:30:00Z","v":4217,"vw":7.206299},{"c":7.07,"h":7.19,"l":7.045,"n":124,"o":7.16,"t":"2026-10-16T16:45:00Z","v":4453,"vw":7.114091},{"c":7.02,"h":7.0614,"l":7.02,"n":20,"o":7.0614,"t":"2026-10-16T17:00:00Z","v":1295,"vw":7.037759},{"c":7.06,"h":7.06,"l":6.97,"n":83,"o":6.99,"t":"2026-10-16T17:15:00Z","v":3452,"vw":7.024868},{"c":7.06,"h":7.08,"l":7.06,"n":83,"o":7.08,"t":"2026-10-16T17:30:00Z","v":3160,"vw":7.067274},{"c":6.97,"h":7.06,"l":6.97,"n":36,"o":7.06,"t":"2026-10-16T17:45:00Z","v":2081,"vw":7.014094},{"c":6.975,"h":6.99,"l":6.975,"n":6,"o":6.99,"t":"2026-10-16T18:00:00Z","v":249,"vw":6.9825},{"c":6.955,"h":6.97,"l":6.95,"n":90,"o":6.97,"t":"2026-10-16T18:15:00Z","v":2371,"vw":6.959049},{"c":7.03,"h":7.0444,"l":6.955,"n":44,"o":6.955,"t":"2026-10-16T18:30:00Z","v":2575,"vw":6.99434},{"c":7.075,"h":7.1199,"l":7.0554,"n":58,"o":7.056,"t":"2026-10-16T18:45:00Z","v":3202,"vw":7.076894},{"c":7.14,"h":7.14,"l":7.04,"n":59,"o":7.0501,"t":"2026-10-16T19:00:00Z","v":3950,"vw":7.081227},{"c":7.0399,"h":7.205,"l":6.97,"n":371,"o":7.14,"t":"2026-10-16T19:15:00Z","v":16672,"vw":7.12587},{"c":6.93,"h":7.09,"l":6.93,"n":150,"o":7.005,"t":"2026-10-16T19:30:00Z","v":7928,"vw":7.030394},{"c":6.94,"h":6.98,"l":6.83,"n":614,"o":6.9651,"t":"2026-10-16T19:45:00Z","v":43875,"vw":6.925877},{"c":6.93,"h":6.93,"l":6.93,"n":6,"o":6.93,"t":"2026-10-16T20:00:00Z","v":49616,"vw":6.93},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-16T23:30:00Z","v":133,"vw":6.9},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-19T10:45:00Z","v":430,"vw":6.34},{"c":6.22,"h":6.22,"l":6.22,"n":1,"o":6.22,"t":"2026-10-19T12:00:00Z","v":200,"vw":6.22},{"c":6.43,"h":6.43,"l":6.43,"n":4,"o":6.43,"t":"2026-10-19T12:30:00Z","v":200,"vw":6.43},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-19T12:45:00Z","v":200,"vw":6.5},{"c":6.66,"h":7.005,"l":6.5,"n":130,"o":6.93,"t":"2026-10-19T13:30:00Z","v":16273,"vw":6.725622},{"c":6.82,"h":6.92,"l":6.627,"n":78,"o":6.92,"t":"2026-10-19T13:45:00Z","v":4007,"vw":6.697041},{"c":6.785,"h":6.785,"l":6.665,"n":13,"o":6.78,"t":"2026-10-19T14:00:00Z","v":363,"vw":6.743333},{"c":7.19,"h":7.29,"l":6.81,"n":129,"o":6.82,"t":"2026-10-19T14:15:00Z","v":7188,"vw":6.992048},{"c":7.22,"h":7.23,"l":7,"n":57,"o":7.19,"t":"2026-10-19T14:30:00Z","v":4036,"vw":7.093317},{"c":7.295,"h":7.38,"l":7.0724,"n":58,"o":7.0724,"t":"2026-10-19T14:45:00Z","v":2078,"vw":7.226033},{"c":7.18,"h":7.305,"l":7.175,"n":62,"o":7.295,"t":"2026-10-19T15:00:00Z","v":1556,"vw":7.212778},{"c":7.371,"h":7.371,"l":7.26,"n":54,"o":7.31,"t":"2026-10-19T15:15:00Z","v":2665,"vw":7.30188},{"c":7.516,"h":7.516,"l":7.28,"n":323,"o":7.38,"t":"2026-10-19T15:30:00Z","v":17302,"vw":7.368933},{"c":7.55,"h":7.55,"l":7.3932,"n":4,"o":7.3932,"t":"2026-10-19T15:45:00Z","v":1156,"vw":7.407455},{"c":7.55,"h":7.55,"l":7.425,"n":20,"o":7.425,"t":"2026-10-19T16:00:00Z","v":1799,"vw":7.439979},{"c":7.3,"h":7.525,"l":7.3,"n":147,"o":7.525,"t":"2026-10-19T16:15:00Z","v":23210,"vw":7.331006},{"c":7.46,"h":7.46,"l":7.21,"n":484,"o":7.34,"t":"2026-10-19T16:30:00Z","v":48666,"vw":7.313381},{"c":7.42,"h":7.44,"l":7.37,"n":99,"o":7.44,"t":"2026-10-19T16:45:00Z","v":4762,"vw":7.415704},{"c":7.52,"h":7.52,"l":7.44,"n":51,"o":7.44,"t":"2026-10-19T17:00:00Z","v":2061,"vw":7.47184},{"c":7.46,"h":7.63,"l":7.46,"n":82,"o":7.55,"t":"2026-10-19T17:15:00Z","v":6097,"vw":7.520429},{"c":7.34,"h":7.5,"l":7.34,"n":147,"o":7.46,"t":"2026-10-19T17:30:00Z","v":8513,"vw":7.44884},{"c":7.31,"h":7.33,"l":7.295,"n":67,"o":7.33,"t":"2026-10-19T17:45:00Z","v":2366,"vw":7.311717},{"c":7.065,"h":7.31,"l":7,"n":325,"o":7.31,"t":"2026-10-19T18:00:00Z","v":14163,"vw":7.131548},{"c":7.105,"h":7.12,"l":7.065,"n":45,"o":7.065,"t":"2026-10-19T18:15:00Z","v":2150,"vw":7.083178},{"c":7.045,"h":7.105,"l":7.03,"n":62,"o":7.09,"t":"2026-10-19T18:30:00Z","v":3069,"vw":7.061458},{"c":6.975,"h":7.055,"l":6.94,"n":180,"o":7.055,"t":"2026-10-19T18:45:00Z","v":8802,"vw":6.99108},{"c":6.98,"h":7.01,"l":6.975,"n":87,"o":6.975,"t":"2026-10-19T19:00:00Z","v":3341,"vw":6.996448},{"c":7.055,"h":7.09,"l":6.98,"n":336,"o":6.98,"t":"2026-10-19T19:15:00Z","v":13647,"vw":7.030562},{"c":7.11,"h":7.27,"l":7,"n":356,"o":7.055,"t":"2026-10-19T19:30:00Z","v":33544,"vw":7.060436},{"c":6.97,"h":7.12,"l":6.96,"n":545,"o":7.12,"t":"2026-10-19T19:45:00Z","v":25810,"vw":7.014579},{"c":6.99,"h":6.99,"l":6.99,"n":7,"o":6.99,"t":"2026-10-19T20:00:00Z","v":18587,"vw":6.99},{"c":7.19,"h":7.24,"l":7,"n":17,"o":7,"t":"2026-10-20T13:30:00Z","v":1042,"vw":7.072802},{"c":7.23,"h":7.28,"l":7.04,"n":15,"o":7.175,"t":"2026-10-20T13:45:00Z","v":1007,"vw":7.168949},{"c":7.4,"h":7.4,"l":7.23,"n":5,"o":7.23,"t":"2026-10-20T14:00:00Z","v":262,"vw":7.296667},{"c":7.411,"h":7.411,"l":7.21,"n":82,"o":7.25,"t":"2026-10-20T14:15:00Z","v":6379,"vw":7.297097},{"c":7.485,"h":7.52,"l":7.42,"n":20,"o":7.43,"t":"2026-10-20T14:30:00Z","v":1183,"vw":7.470828},{"c":7.64,"h":7.69,"l":7.4,"n":127,"o":7.52,"t":"2026-10-20T14:45:00Z","v":7076,"vw":7.589956},{"c":7.53,"h":7.67,"l":7.37,"n":219,"o":7.585,"t":"2026-10-20T15:00:00Z","v":12539,"vw":7.551628},{"c":7.57,"h":7.64,"l":7.5,"n":144,"o":7.64,"t":"2026-10-20T15:15:00Z","v":10665,"vw":7.58424},{"c":7.738,"h":7.75,"l":7.54,"n":102,"o":7.64,"t":"2026-10-20T15:30:00Z","v":7652,"vw":7.626002},{"c":8.17,"h":8.22,"l":7.74,"n":265,"o":7.75,"t":"2026-10-20T15:45:00Z","v":26095,"vw":7.916846},{"c":8.02,"h":8.163,"l":7.95,"n":376,"o":8.163,"t":"2026-10-20T16:00:00Z","v":45241,"vw":8.043202},{"c":8.094,"h":8.18,"l":7.98,"n":188,"o":8.095,"t":"2026-10-20T16:15:00Z","v":12396,"vw":8.063574},{"c":8.357,"h":8.4,"l":8.1,"n":163,"o":8.1,"t":"2026-10-20T16:30:00Z","v":13382,"vw":8.263312},{"c":8.5,"h":8.5,"l":8.3,"n":513,"o":8.366,"t":"2026-10-20T16:45:00Z","v":37931,"vw":8.37263},{"c":8.69,"h":8.75,"l":8.46,"n":257,"o":8.492,"t":"2026-10-20T17:00:00Z","v":19667,"vw":8.63686},{"c":8.9349,"h":9,"l":8.67,"n":369,"o":8.705,"t":"2026-10-20T17:15:00Z","v":18290,"vw":8.860586},{"c":8.815,"h":9.0833,"l":8.77,"n":467,"o":8.955,"t":"2026-10-20T17:30:00Z","v":43321,"vw":8.912679},{"c":8.83,"h":8.89,"l":8.62,"n":241,"o":8.81,"t":"2026-10-20T17:45:00Z","v":17842,"vw":8.758523},{"c":8.3,"h":8.97,"l":8.25,"n":466,"o":8.76,"t":"2026-10-20T18:00:00Z","v":39352,"vw":8.666483},{"c":8.4,"h":8.45,"l":8.25,"n":185,"o":8.35,"t":"2026-10-20T18:15:00Z","v":16686,"vw":8.383236},{"c":8.63,"h":8.63,"l":8.36,"n":100,"o":8.42,"t":"2026-10-20T18:30:00Z","v":6908,"vw":8.457562},{"c":8.535,"h":8.66,"l":8.46,"n":351,"o":8.545,"t":"2026-10-20T18:45:00Z","v":27500,"vw":8.530281},{"c":8.51,"h":8.58,"l":8.51,"n":76,"o":8.55,"t":"2026-10-20T19:00:00Z","v":8511,"vw":8.55224},{"c":8.635,"h":8.73,"l":8.47,"n":193,"o":8.48,"t":"2026-10-20T19:15:00Z","v":13535,"vw":8.560116},{"c":8.69,"h":8.69,"l":8.58,"n":220,"o":8.65,"t":"2026-10-20T19:30:00Z","v":10725,"vw":8.631294},{"c":8.46,"h":8.7,"l":8.35,"n":574,"o":8.69,"t":"2026-10-20T19:45:00Z","v":26270,"vw":8.484699},{"c":8.47,"h":8.47,"l":8.47,"n":10,"o":8.47,"t":"2026-10-20T20:00:00Z","v":32286,"vw":8.47},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-20T20:15:00Z","v":211,"vw":8.64},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-20T20:45:00Z","v":200,"vw":8.69},{"c":8.56,"h":8.56,"l":8.56,"n":6,"o":8.56,"t":"2026-10-20T21:00:00Z","v":155,"vw":8.56},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-20T21:15:00Z","v":100,"vw":8.79},{"c":8.7899,"h":8.7899,"l":8.7899,"n":1,"o":8.7899,"t":"2026-10-20T23:30:00Z","v":157,"vw":8.7899},{"c":8.37,"h":8.67,"l":8.37,"n":5,"o":8.67,"t":"2026-10-20T23:45:00Z","v":2132,"vw":8.483485},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-21T08:30:00Z","v":192,"vw":8.37},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-21T09:45:00Z","v":251,"vw":8.11},{"c":8.27,"h":8.28,"l":8.27,"n":3,"o":8.28,"t":"2026-10-21T11:45:00Z","v":250,"vw":8.274082},{"c":8.3789,"h":8.3789,"l":8.3789,"n":1,"o":8.3789,"t":"2026-10-21T13:00:00Z","v":150,"vw":8.3789},{"c":7.925,"h":8.497,"l":7.925,"n":256,"o":8.46,"t":"2026-10-21T13:30:00Z","v":17824,"vw":8.204171},{"c":7.88,"h":7.91,"l":7.54,"n":208,"o":7.91,"t":"2026-10-21T13:45:00Z","v":17386,"vw":7.777525},{"c":7.72,"h":7.87,"l":7.64,"n":105,"o":7.87,"t":"2026-10-21T14:00:00Z","v":10770,"vw":7.746547},{"c":7.76,"h":7.77,"l":7.69,"n":64,"o":7.71,"t":"2026-10-21T14:15:00Z","v":3214,"vw":7.72228},{"c":7.82,"h":7.96,"l":7.81,"n":98,"o":7.81,"t":"2026-10-21T14:30:00Z","v":6618,"vw":7.865973},{"c":7.66,"h":7.8316,"l":7.66,"n":35,"o":7.8316,"t":"2026-10-21T14:45:00Z","v":1208,"vw":7.747258},{"c":7.42,"h":7.67,"l":7.4197,"n":86,"o":7.67,"t":"2026-10-21T15:00:00Z","v":11646,"vw":7.510111},{"c":7.41,"h":7.41,"l":7.41,"n":9,"o":7.41,"t":"2026-10-21T15:15:00Z","v":429,"vw":7.41},{"c":7.4899,"h":7.6,"l":7.3,"n":907,"o":7.415,"t":"2026-10-21T15:30:00Z","v":48723,"vw":7.433442},{"c":7.01,"h":7.42,"l":6.59,"n":743,"o":7.42,"t":"2026-10-21T15:45:00Z","v":71103,"vw":7.090695},{"c":7.06,"h":7.2,"l":6.945,"n":143,"o":6.95,"t":"2026-10-21T16:00:00Z","v":15734,"vw":7.098556},{"c":7.05,"h":7.06,"l":6.945,"n":132,"o":7.06,"t":"2026-10-21T16:15:00Z","v":9174,"vw":7.009926},{"c":7.06,"h":7.12,"l":7.04,"n":116,"o":7.04,"t":"2026-10-21T16:30:00Z","v":6095,"vw":7.079633},{"c":7.09,"h":7.1,"l":7.0101,"n":136,"o":7.035,"t":"2026-10-21T16:45:00Z","v":6678,"vw":7.059081},{"c":7.09,"h":7.15,"l":7.09,"n":86,"o":7.09,"t":"2026-10-21T17:00:00Z","v":5782,"vw":7.111828},{"c":7.055,"h":7.07,"l":7.0175,"n":46,"o":7.07,"t":"2026-10-21T17:15:00Z","v":2588,"vw":7.042572},{"c":7.125,"h":7.19,"l":6.99,"n":234,"o":7.055,"t":"2026-10-21T17:30:00Z","v":19191,"vw":7.088873},{"c":7.03,"h":7.245,"l":7,"n":249,"o":7.125,"t":"2026-10-21T17:45:00Z","v":22669,"vw":7.126265},{"c":7.135,"h":7.135,"l":7.08,"n":30,"o":7.08,"t":"2026-10-21T18:00:00Z","v":2002,"vw":7.099497},{"c":7.13,"h":7.2,"l":7.125,"n":29,"o":7.15,"t":"2026-10-21T18:15:00Z","v":1183,"vw":7.149375},{"c":7.36,"h":7.43,"l":7.13,"n":171,"o":7.13,"t":"2026-10-21T18:30:00Z","v":10825,"vw":7.216597},{"c":7.38,"h":7.47,"l":7.3,"n":107,"o":7.4,"t":"2026-10-21T18:45:00Z","v":9443,"vw":7.389881},{"c":7.35,"h":7.42,"l":7.27,"n":104,"o":7.36,"t":"2026-10-21T19:00:00Z","v":7819,"vw":7.338916},{"c":7.39,"h":7.44,"l":7.33,"n":158,"o":7.38,"t":"2026-10-21T19:15:00Z","v":10934,"vw":7.396639},{"c":7.6,"h":7.6,"l":7.34,"n":228,"o":7.39,"t":"2026-10-21T19:30:00Z","v":14111,"vw":7.489747},{"c":7.665,"h":7.755,"l":7.57,"n":927,"o":7.615,"t":"2026-10-21T19:45:00Z","v":39232,"vw":7.653602},{"c":7.665,"h":7.665,"l":7.665,"n":4,"o":7.665,"t":"2026-10-21T20:00:00Z","v":24451,"vw":7.665},{"c":7.665,"h":7.665,"l":7.52,"n":2,"o":7.52,"t":"2026-10-21T20:15:00Z","v":1648,"vw":7.656201},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-21T22:30:00Z","v":350,"vw":7.52},{"c":7.315,"h":7.51,"l":7.193,"n":89,"o":7.48,"t":"2026-10-22T13:30:00Z","v":7719,"vw":7.364365},{"c":7.463,"h":7.5,"l":7.463,"n":5,"o":7.5,"t":"2026-10-22T13:45:00Z","v":399,"vw":7.4815},{"c":7.85,"h":7.9,"l":7.345,"n":86,"o":7.495,"t":"2026-10-22T14:00:00Z","v":14895,"vw":7.495218},{"c":7.93,"h":7.94,"l":7.63,"n":74,"o":7.9,"t":"2026-10-22T14:15:00Z","v":5149,"vw":7.832697},{"c":8.2897,"h":8.29,"l":7.89,"n":77,"o":7.89,"t":"2026-10-22T14:30:00Z","v":4978,"vw":8.016097},{"c":8.265,"h":8.3,"l":8.265,"n":34,"o":8.3,"t":"2026-10-22T14:45:00Z","v":2044,"vw":8.27712},{"c":7.96,"h":8.25,"l":7.93,"n":397,"o":8.25,"t":"2026-10-22T15:00:00Z","v":19797,"vw":8.081796},{"c":8.28,"h":8.28,"l":7.96,"n":133,"o":7.96,"t":"2026-10-22T15:15:00Z","v":8757,"vw":8.106838},{"c":8.52,"h":8.55,"l":8.1401,"n":259,"o":8.26,"t":"2026-10-22T15:30:00Z","v":13442,"vw":8.339654},{"c":8.455,"h":8.54,"l":8.45,"n":54,"o":8.54,"t":"2026-10-22T15:45:00Z","v":3287,"vw":8.466998},{"c":8.455,"h":8.4592,"l":8.455,"n":30,"o":8.455,"t":"2026-10-22T16:00:00Z","v":2885,"vw":8.455628},{"c":8.295,"h":8.455,"l":8.29,"n":113,"o":8.455,"t":"2026-10-22T16:15:00Z","v":7832,"vw":8.34204},{"c":7.975,"h":8.3,"l":7.97,"n":169,"o":8.295,"t":"2026-10-22T16:30:00Z","v":10802,"vw":8.129694},{"c":7.97,"h":7.975,"l":7.97,"n":27,"o":7.975,"t":"2026-10-22T16:45:00Z","v":2241,"vw":7.974302},{"c":7.8706,"h":8,"l":7.84,"n":546,"o":7.975,"t":"2026-10-22T17:00:00Z","v":31161,"vw":7.924847},{"c":7.945,"h":7.97,"l":7.86,"n":288,"o":7.885,"t":"2026-10-22T17:15:00Z","v":17986,"vw":7.894783},{"c":8.095,"h":8.095,"l":7.87,"n":129,"o":7.945,"t":"2026-10-22T17:30:00Z","v":10284,"vw":7.964587},{"c":8.095,"h":8.095,"l":8.05,"n":7,"o":8.05,"t":"2026-10-22T17:45:00Z","v":360,"vw":8.08},{"c":7.9801,"h":8.095,"l":7.98,"n":85,"o":8.095,"t":"2026-10-22T18:00:00Z","v":5858,"vw":8.026338},{"c":7.85,"h":7.98,"l":7.84,"n":349,"o":7.95,"t":"2026-10-22T18:15:00Z","v":17346,"vw":7.891907},{"c":7.955,"h":8.01,"l":7.85,"n":122,"o":7.85,"t":"2026-10-22T18:30:00Z","v":8597,"vw":7.93528},{"c":7.985,"h":8.03,"l":7.92,"n":80,"o":7.955,"t":"2026-10-22T18:45:00Z","v":3785,"vw":7.978506},{"c":7.99,"h":8.02,"l":7.97,"n":111,"o":7.985,"t":"2026-10-22T19:00:00Z","v":5950,"vw":7.990177},{"c":7.97,"h":8.01,"l":7.96,"n":138,"o":7.99,"t":"2026-10-22T19:15:00Z","v":7838,"vw":7.975179},{"c":7.985,"h":7.995,"l":7.97,"n":64,"o":7.995,"t":"2026-10-22T19:30:00Z","v":4063,"vw":7.981187},{"c":8.18,"h":8.22,"l":7.975,"n":573,"o":7.985,"t":"2026-10-22T19:45:00Z","v":34521,"vw":8.122607},{"c":8.205,"h":8.205,"l":8.205,"n":5,"o":8.205,"t":"2026-10-22T20:00:00Z","v":23376,"vw":8.205}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.558039887365906,"iv":1.8368997616389777,"gamma":0.0669510175028695,"theta":-0.02073894394416872,"vega":0.006424720212816844,"rho":0.0009817919640026799,"breakevenPct":81.99926736582455},{"delta":0.25,"premium":0.42341641860574775,"strike":12.059850739947748,"iv":1.5025192315593854,"gamma":0.09156442622774255,"theta":-0.01904112045363708,"vega":0.007176817630630435,"rho":0.0012635188307471936,"breakevenPct":52.142195716678806},{"delta":0.3,"premium":0.5169686817743077,"strike":11.209375620233565,"iv":1.4436756181987804,"gamma":0.10425458880918659,"theta":-0.019891194585083375,"vega":0.007764423893788802,"rho":0.0015138134937840607,"breakevenPct":42.91705425969378},{"delta":0.35,"premium":0.6105209449428677,"strike":10.358900500519384,"iv":1.3848320048381755,"gamma":0.11694475139063062,"theta":-0.020741268716529666,"vega":0.008352030156947169,"rho":0.0017641081568209277,"breakevenPct":33.69191280270875},{"delta":0.4,"premium":0.7400084175084176,"strike":9.756734006734007,"iv":1.3605741077441078,"gamma":0.12177454545454545,"theta":-0.021041616161616164,"vega":0.00856107744107744,"rho":0.0019835161602812517,"breakevenPct":27.93104721806733},{"delta":0.45,"premium":0.8957323232323233,"strike":9.335858585858587,"iv":1.3615673737373737,"gamma":0.12086545454545455,"theta":-0.020940606060606062,"vega":0.008493737373737374,"rho":0.0021803736960230614,"breakevenPct":24.699462633649105},{"delta":0.5,"premium":1.051456228956229,"strike":8.914983164983164,"iv":1.3625606397306398,"gamma":0.11995636363636364,"theta":-0.02083959595959596,"vega":0.008426397306397307,"rho":0.002377231231764871,"breakevenPct":21.467878049230883},{"delta":0.55,"premium":1.2071801346801347,"strike":8.494107744107744,"iv":1.3635539057239057,"gamma":0.11904727272727274,"theta":-0.02073858585858586,"vega":0.008359057239057239,"rho":0.00257408876750668,"breakevenPct":18.236293464812658},{"delta":0.6,"premium":1.3629040404040402,"strike":8.073232323232324,"iv":1.3645471717171715,"gamma":0.11813818181818182,"theta":-0.020637575757575757,"vega":0.008291717171717172,"rho":0.0027709463032484895,"breakevenPct":15.004708880394436},{"delta":0.65,"premium":1.5186279461279462,"strike":7.652356902356902,"iv":1.3655404377104376,"gamma":0.11722909090909091,"theta":-0.020536565656565656,"vega":0.008224377104377106,"rho":0.0029678038389902993,"breakevenPct":11.77312429597621},{"delta":0.7,"premium":1.773764218367445,"strike":7.2119359154095,"iv":1.3528816296144712,"gamma":0.10788794155686604,"theta":-0.018846497967384714,"vega":0.007549752044627404,"rho":0.003091279699609177,"breakevenPct":9.514931551211998},{"delta":0.75,"premium":2.085306880385385,"strike":6.760424811035674,"iv":1.3324766603581568,"gamma":0.09376245810367795,"theta":-0.016254801991498678,"vega":0.006530554622413299,"rho":0.003173118935785263,"breakevenPct":7.809039505436424},{"delta":0.8,"premium":2.396849542403325,"strike":6.308913706661848,"iv":1.3120716911018424,"gamma":0.07963697465048988,"theta":-0.01366310601561264,"vega":0.005511357200199194,"rho":0.0032549581719613493,"breakevenPct":6.103147459660851},{"delta":0.85,"premium":2.708392204421264,"strike":5.857402602288023,"iv":1.291666721845528,"gamma":0.06551149119730182,"theta":-0.011071410039726608,"vega":0.00449215977798509,"rho":0.0033367974081374347,"breakevenPct":4.397255413885281},{"delta":0.9,"premium":3.019934866439204,"strike":5.405891497914197,"iv":1.2712617525892136,"gamma":0.05138600774411374,"theta":-0.00847971406384057,"vega":0.003472962355770985,"rho":0.003418636644313521,"breakevenPct":2.691363368109708}],"put":[{"delta":0.1,"premium":0.22714150210909456,"strike":5.130353755272736,"iv":1.5749769420793367,"gamma":0.04657489371207887,"theta":-0.01067437451997035,"vega":0.003886722295595973,"rho":-0.0008317651603125599,"breakevenPct":40.24116693280144},{"delta":0.15,"premium":0.4314213507924793,"strike":5.641053376981199,"iv":1.6153913942174107,"gamma":0.056063063170682555,"theta":-0.013869552425149152,"vega":0.004837859731889944,"rho":-0.001317788449778155,"breakevenPct":36.50661759672494},{"delta":0.2,"premium":0.6357011994758641,"strike":6.151752998689661,"iv":1.6558058463554848,"gamma":0.06555123262928625,"theta":-0.01706473033032796,"vega":0.005788997168183916,"rho":-0.0018038117392437502,"breakevenPct":32.77206826064843},{"delta":0.25,"premium":0.8399810481592489,"strike":6.662452620398122,"iv":1.6962202984935586,"gamma":0.07503940208788994,"theta":-0.02025990823550676,"vega":0.006740134604477887,"rho":-0.0022898350287093453,"breakevenPct":29.037518924571927},{"delta":0.3,"premium":1.0442608968426337,"strike":7.173152242106584,"iv":1.7366347506316326,"gamma":0.08452757154649362,"theta":-0.02345508614068556,"vega":0.007691272040771859,"rho":-0.0027758583181749404,"breakevenPct":25.302969588495422},{"delta":0.35,"premium":1.3328557312252962,"strike":7.722332015810276,"iv":1.7803577075098813,"gamma":0.09046660079051383,"theta":-0.025980237154150196,"vega":0.008362252964426877,"rho":-0.0033257218492171348,"breakevenPct":22.12704101663644},{"delta":0.4,"premium":1.7713438735177869,"strike":8.339920948616601,"iv":1.8299624505928853,"gamma":0.09009604743083004,"theta":-0.02731422924901186,"vega":0.008535177865612649,"rho":-0.003989079143062174,"breakevenPct":19.944216025608604},{"delta":0.45,"premium":2.209832015810277,"strike":8.957509881422926,"iv":1.8795671936758893,"gamma":0.08972549407114624,"theta":-0.028648221343873518,"vega":0.008708102766798419,"rho":-0.004652436436907211,"breakevenPct":17.761391034580768},{"delta":0.5,"premium":2.6483201581027673,"strike":9.57509881422925,"iv":1.9291719367588933,"gamma":0.08935494071146245,"theta":-0.029982213438735177,"vega":0.008881027667984188,"rho":-0.00531579373075225,"breakevenPct":15.57856604355293},{"delta":0.55,"premium":3.1549770012618605,"strike":10.256221251577326,"iv":1.9630282995632713,"gamma":0.08803585973199757,"theta":-0.030459450749974405,"vega":0.008911926647810013,"rho":-0.0060344198401270244,"breakevenPct":13.452233390426995},{"delta":0.6,"premium":3.8119545694088455,"strike":11.077443211761057,"iv":1.962157464830166,"gamma":0.08462515374481029,"theta":-0.029047433922969303,"vega":0.008629640262585695,"rho":-0.006874920773490445,"breakevenPct":11.450473584982188},{"delta":0.65,"premium":4.468932137555832,"strike":11.89866517194479,"iv":1.961286630097061,"gamma":0.08121444775762302,"theta":-0.027635417095964197,"vega":0.008347353877361378,"rho":-0.007715421706853867,"breakevenPct":9.448713779537373},{"delta":0.7,"premium":5.549502628543219,"strike":13.12448190473252,"iv":2.0300368012150156,"gamma":0.07480823084076646,"theta":-0.02682299475609876,"vega":0.007967250444916715,"rho":-0.008887520638612539,"breakevenPct":7.678497547967076},{"delta":0.75,"premium":7.6745513027811585,"strike":15.352773155196912,"iv":2.2412799315605727,"gamma":0.06156082978336057,"theta":-0.026803356039676554,"vega":0.007276275289740319,"rho":-0.010877174994137857,"breakevenPct":6.420208989448469},{"delta":0.8,"premium":9.331749836131571,"strike":17.154075908838664,"iv":2.255829105140591,"gamma":0.05385985036382336,"theta":-0.023306023813459642,"vega":0.006407229027864326,"rho":-0.012500235066966044,"breakevenPct":4.6639113624973465}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.558039887365906,"iv":1.8368997616389777,"gamma":0.0669510175028695,"theta":-0.02073894394416872,"vega":0.006424720212816844,"rho":0.0009817919640026799,"breakevenPct":81.99926736582455},{"delta":0.25,"premium":0.42341641860574775,"strike":12.059850739947748,"iv":1.5025192315593854,"gamma":0.09156442622774255,"theta":-0.01904112045363708,"vega":0.007176817630630435,"rho":0.0012635188307471936,"breakevenPct":52.142195716678806},{"delta":0.3,"premium":0.5169686817743077,"strike":11.209375620233565,"iv":1.4436756181987804,"gamma":0.10425458880918659,"theta":-0.019891194585083375,"vega":0.007764423893788802,"rho":0.0015138134937840607,"breakevenPct":42.91705425969378},{"delta":0.35,"premium":0.6105209449428677,"strike":10.358900500519384,"iv":1.3848320048381755,"gamma":0.11694475139063062,"theta":-0.020741268716529666,"vega":0.008352030156947169,"rho":0.0017641081568209277,"breakevenPct":33.69191280270875},{"delta":0.4,"premium":0.7400084175084176,"strike":9.756734006734007,"iv":1.3605741077441078,"gamma":0.12177454545454545,"theta":-0.021041616161616164,"vega":0.00856107744107744,"rho":0.0019835161602812517,"breakevenPct":27.93104721806733},{"delta":0.45,"premium":0.8957323232323233,"strike":9.335858585858587,"iv":1.3615673737373737,"gamma":0.12086545454545455,"theta":-0.020940606060606062,"vega":0.008493737373737374,"rho":0.0021803736960230614,"breakevenPct":24.699462633649105},{"delta":0.5,"premium":1.051456228956229,"strike":8.914983164983164,"iv":1.3625606397306398,"gamma":0.11995636363636364,"theta":-0.02083959595959596,"vega":0.008426397306397307,"rho":0.002377231231764871,"breakevenPct":21.467878049230883},{"delta":0.55,"premium":1.2071801346801347,"strike":8.494107744107744,"iv":1.3635539057239057,"gamma":0.11904727272727274,"theta":-0.02073858585858586,"vega":0.008359057239057239,"rho":0.00257408876750668,"breakevenPct":18.236293464812658},{"delta":0.6,"premium":1.3629040404040402,"strike":8.073232323232324,"iv":1.3645471717171715,"gamma":0.11813818181818182,"theta":-0.020637575757575757,"vega":0.008291717171717172,"rho":0.0027709463032484895,"breakevenPct":15.004708880394436},{"delta":0.65,"premium":1.5186279461279462,"strike":7.652356902356902,"iv":1.3655404377104376,"gamma":0.11722909090909091,"theta":-0.020536565656565656,"vega":0.008224377104377106,"rho":0.0029678038389902993,"breakevenPct":11.77312429597621},{"delta":0.7,"premium":1.773764218367445,"strike":7.2119359154095,"iv":1.3528816296144712,"gamma":0.10788794155686604,"theta":-0.018846497967384714,"vega":0.007549752044627404,"rho":0.003091279699609177,"breakevenPct":9.514931551211998},{"delta":0.75,"premium":2.085306880385385,"strike":6.760424811035674,"iv":1.3324766603581568,"gamma":0.09376245810367795,"theta":-0.016254801991498678,"vega":0.006530554622413299,"rho":0.003173118935785263,"breakevenPct":7.809039505436424},{"delta":0.8,"premium":2.396849542403325,"strike":6.308913706661848,"iv":1.3120716911018424,"gamma":0.07963697465048988,"theta":-0.01366310601561264,"vega":0.005511357200199194,"rho":0.0032549581719613493,"breakevenPct":6.103147459660851},{"delta":0.85,"premium":2.708392204421264,"strike":5.857402602288023,"iv":1.291666721845528,"gamma":0.06551149119730182,"theta":-0.011071410039726608,"vega":0.00449215977798509,"rho":0.0033367974081374347,"breakevenPct":4.397255413885281},{"delta":0.9,"premium":3.019934866439204,"strike":5.405891497914197,"iv":1.2712617525892136,"gamma":0.05138600774411374,"theta":-0.00847971406384057,"vega":0.003472962355770985,"rho":0.003418636644313521,"breakevenPct":2.691363368109708}],"put":[{"delta":0.1,"premium":0.22714150210909456,"strike":5.130353755272736,"iv":1.5749769420793367,"gamma":0.04657489371207887,"theta":-0.01067437451997035,"vega":0.003886722295595973,"rho":-0.0008317651603125599,"breakevenPct":40.24116693280144},{"delta":0.15,"premium":0.4314213507924793,"strike":5.641053376981199,"iv":1.6153913942174107,"gamma":0.056063063170682555,"theta":-0.013869552425149152,"vega":0.004837859731889944,"rho":-0.001317788449778155,"breakevenPct":36.50661759672494},{"delta":0.2,"premium":0.6357011994758641,"strike":6.151752998689661,"iv":1.6558058463554848,"gamma":0.06555123262928625,"theta":-0.01706473033032796,"vega":0.005788997168183916,"rho":-0.0018038117392437502,"breakevenPct":32.77206826064843},{"delta":0.25,"premium":0.8399810481592489,"strike":6.662452620398122,"iv":1.6962202984935586,"gamma":0.07503940208788994,"theta":-0.02025990823550676,"vega":0.006740134604477887,"rho":-0.0022898350287093453,"breakevenPct":29.037518924571927},{"delta":0.3,"premium":1.0442608968426337,"strike":7.173152242106584,"iv":1.7366347506316326,"gamma":0.08452757154649362,"theta":-0.02345508614068556,"vega":0.007691272040771859,"rho":-0.0027758583181749404,"breakevenPct":25.302969588495422},{"delta":0.35,"premium":1.3328557312252962,"strike":7.722332015810276,"iv":1.7803577075098813,"gamma":0.09046660079051383,"theta":-0.025980237154150196,"vega":0.008362252964426877,"rho":-0.0033257218492171348,"breakevenPct":22.12704101663644},{"delta":0.4,"premium":1.7713438735177869,"strike":8.339920948616601,"iv":1.8299624505928853,"gamma":0.09009604743083004,"theta":-0.02731422924901186,"vega":0.008535177865612649,"rho":-0.003989079143062174,"breakevenPct":19.944216025608604},{"delta":0.45,"premium":2.209832015810277,"strike":8.957509881422926,"iv":1.8795671936758893,"gamma":0.08972549407114624,"theta":-0.028648221343873518,"vega":0.008708102766798419,"rho":-0.004652436436907211,"breakevenPct":17.761391034580768},{"delta":0.5,"premium":2.6483201581027673,"strike":9.57509881422925,"iv":1.9291719367588933,"gamma":0.08935494071146245,"theta":-0.029982213438735177,"vega":0.008881027667984188,"rho":-0.00531579373075225,"breakevenPct":15.57856604355293},{"delta":0.55,"premium":3.1549770012618605,"strike":10.256221251577326,"iv":1.9630282995632713,"gamma":0.08803585973199757,"theta":-0.030459450749974405,"vega":0.008911926647810013,"rho":-0.0060344198401270244,"breakevenPct":13.452233390426995},{"delta":0.6,"premium":3.8119545694088455,"strike":11.077443211761057,"iv":1.962157464830166,"gamma":0.08462515374481029,"theta":-0.029047433922969303,"vega":0.008629640262585695,"rho":-0.006874920773490445,"breakevenPct":11.450473584982188},{"delta":0.65,"premium":4.468932137555832,"strike":11.89866517194479,"iv":1.961286630097061,"gamma":0.08121444775762302,"theta":-0.027635417095964197,"vega":0.008347353877361378,"rho":-0.007715421706853867,"breakevenPct":9.448713779537373},{"delta":0.7,"premium":5.549502628543219,"strike":13.12448190473252,"iv":2.0300368012150156,"gamma":0.07480823084076646,"theta":-0.02682299475609876,"vega":0.007967250444916715,"rho":-0.008887520638612539,"breakevenPct":7.678497547967076},{"delta":0.75,"premium":7.6745513027811585,"strike":15.352773155196912,"iv":2.2412799315605727,"gamma":0.06156082978336057,"theta":-0.026803356039676554,"vega":0.007276275289740319,"rho":-0.010877174994137857,"breakevenPct":6.420208989448469},{"delta":0.8,"premium":9.331749836131571,"strike":17.154075908838664,"iv":2.255829105140591,"gamma":0.05385985036382336,"theta":-0.023306023813459642,"vega":0.006407229027864326,"rho":-0.012500235066966044,"breakevenPct":4.6639113624973465}]}},"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"}}