{"symbol":"NAKA","url":"https://intraalpha.com/companies/NAKA","capturedAt":"2026-10-22T23:00:59.268Z","state":"ready","quote":{"symbol":"NAKA","last_price":7.65,"prev_close":8.445,"regular_close":7.69,"change":-0.795,"change_pct":-9.4139,"regular_change":-0.755,"regular_change_pct":-8.9402,"extended_change":-0.04,"extended_change_pct":-0.5202,"bid":7.65,"ask":7.84,"bid_size":300,"ask_size":100,"volume":281449,"vwap":7.659137,"open":7.98,"high":8.2699,"low":7.2592,"close":7.69,"trade_count":3061,"last_trade_at":"2026-10-22T22:31:08.839268947Z","last_quote_at":"2026-10-22T22:24:45.758653469Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.256668128-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NAKA","fetched_at":"2026-10-22T23:00:58.572323+00:00","name":"Nakamoto Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"Kindly MD, Inc., a healthcare and healthcare data company, provides direct health care services to patients integrating prescription medicine and behavioral health services. The company is headquartered in Salt Lake City, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":151123000,"ebitda":-35208388,"pe_ratio":4.516,"peg_ratio":null,"book_value":13.21,"dividend_per_share":null,"dividend_yield":null,"eps":1.87,"revenue_ttm":28400300,"gross_profit_ttm":-11347740,"profit_margin":0,"operating_margin_ttm":-0.251,"return_on_assets_ttm":-0.112,"return_on_equity_ttm":-3.433,"quarterly_earnings_growth":0,"quarterly_revenue_growth":86.8,"analyst_target_price":13.33,"analyst_number":1,"beta":15.7,"fifty_two_week_high":42,"fifty_two_week_low":3.33,"fifty_day_ma":7.98,"two_hundred_day_ma":8.39,"shares_outstanding":17894900,"forward_pe":null,"price_to_sales":5.32,"price_to_book":0.696,"ev_to_revenue":7.78,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:58.572323+00:00"},"optionObservedAt":"2026-10-22T19:55:05.344Z","bars":[{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-15T08:05:00Z","v":280,"vw":7.96},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-10-15T08:30:00Z","v":400,"vw":7.76},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-15T11:00:00Z","v":200,"vw":7.95},{"c":7.8611,"h":7.8611,"l":7.8611,"n":1,"o":7.8611,"t":"2026-10-15T11:30:00Z","v":155,"vw":7.8611},{"c":7.83,"h":7.83,"l":7.6101,"n":35,"o":7.77,"t":"2026-10-15T13:30:00Z","v":7082,"vw":7.761055},{"c":7.81,"h":7.81,"l":7.72,"n":45,"o":7.755,"t":"2026-10-15T13:35:00Z","v":1933,"vw":7.751977},{"c":7.88,"h":7.88,"l":7.7229,"n":4,"o":7.7229,"t":"2026-10-15T13:40:00Z","v":487,"vw":7.763182},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-15T13:45:00Z","v":200,"vw":7.85},{"c":7.84,"h":7.84,"l":7.77,"n":4,"o":7.77,"t":"2026-10-15T13:50:00Z","v":450,"vw":7.80125},{"c":7.815,"h":7.815,"l":7.795,"n":3,"o":7.795,"t":"2026-10-15T13:55:00Z","v":1149,"vw":7.79727},{"c":7.9618,"h":7.9618,"l":7.7326,"n":11,"o":7.81,"t":"2026-10-15T14:00:00Z","v":1507,"vw":7.830673},{"c":7.87,"h":7.87,"l":7.815,"n":12,"o":7.84,"t":"2026-10-15T14:05:00Z","v":848,"vw":7.833287},{"c":7.875,"h":7.89,"l":7.82,"n":13,"o":7.82,"t":"2026-10-15T14:10:00Z","v":872,"vw":7.858462},{"c":7.8201,"h":7.875,"l":7.8201,"n":3,"o":7.875,"t":"2026-10-15T14:15:00Z","v":231,"vw":7.8445},{"c":7.82,"h":7.91,"l":7.82,"n":25,"o":7.91,"t":"2026-10-15T14:20:00Z","v":1419,"vw":7.856},{"c":7.87,"h":7.9,"l":7.87,"n":20,"o":7.89,"t":"2026-10-15T14:30:00Z","v":1072,"vw":7.89125},{"c":7.87,"h":7.9084,"l":7.85,"n":12,"o":7.85,"t":"2026-10-15T14:35:00Z","v":1314,"vw":7.862275},{"c":7.89,"h":7.96,"l":7.89,"n":37,"o":7.96,"t":"2026-10-15T14:40:00Z","v":2422,"vw":7.913352},{"c":7.89,"h":7.9044,"l":7.85,"n":22,"o":7.9044,"t":"2026-10-15T14:45:00Z","v":1586,"vw":7.878831},{"c":7.895,"h":7.9399,"l":7.895,"n":3,"o":7.9399,"t":"2026-10-15T14:50:00Z","v":340,"vw":7.92194},{"c":7.895,"h":7.926779,"l":7.895,"n":13,"o":7.9,"t":"2026-10-15T14:55:00Z","v":569,"vw":7.904195},{"c":7.925,"h":7.95,"l":7.925,"n":4,"o":7.95,"t":"2026-10-15T15:00:00Z","v":202,"vw":7.9375},{"c":7.89,"h":7.98,"l":7.83,"n":88,"o":7.98,"t":"2026-10-15T15:05:00Z","v":6675,"vw":7.863401},{"c":7.95,"h":7.95,"l":7.83,"n":8,"o":7.83,"t":"2026-10-15T15:10:00Z","v":668,"vw":7.867391},{"c":7.9,"h":7.97,"l":7.9,"n":3,"o":7.97,"t":"2026-10-15T15:15:00Z","v":382,"vw":7.951383},{"c":7.91,"h":7.9499,"l":7.91,"n":11,"o":7.94,"t":"2026-10-15T15:20:00Z","v":563,"vw":7.93745},{"c":7.89,"h":7.89,"l":7.89,"n":5,"o":7.89,"t":"2026-10-15T15:25:00Z","v":322,"vw":7.89},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-15T15:30:00Z","v":100,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":5,"o":7.9,"t":"2026-10-15T15:35:00Z","v":193,"vw":7.9},{"c":7.97,"h":7.97,"l":7.93,"n":41,"o":7.95,"t":"2026-10-15T15:40:00Z","v":3919,"vw":7.949818},{"c":8.02,"h":8.045,"l":7.98,"n":21,"o":7.98,"t":"2026-10-15T15:45:00Z","v":4192,"vw":8.004145},{"c":8.01,"h":8.01,"l":8.01,"n":10,"o":8.01,"t":"2026-10-15T15:50:00Z","v":553,"vw":8.01},{"c":7.977,"h":8.01,"l":7.9501,"n":7,"o":7.9501,"t":"2026-10-15T15:55:00Z","v":770,"vw":7.971546},{"c":7.99,"h":8.015,"l":7.99,"n":8,"o":8.007,"t":"2026-10-15T16:05:00Z","v":1888,"vw":7.99639},{"c":7.935,"h":7.94,"l":7.935,"n":11,"o":7.94,"t":"2026-10-15T16:10:00Z","v":270,"vw":7.9375},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-15T16:15:00Z","v":107,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-15T16:25:00Z","v":289,"vw":7.9},{"c":7.86,"h":7.9,"l":7.86,"n":11,"o":7.9,"t":"2026-10-15T16:30:00Z","v":1035,"vw":7.869044},{"c":7.965,"h":7.97,"l":7.92,"n":20,"o":7.92,"t":"2026-10-15T16:35:00Z","v":2518,"vw":7.942811},{"c":7.93,"h":7.94,"l":7.93,"n":7,"o":7.94,"t":"2026-10-15T16:40:00Z","v":1038,"vw":7.933},{"c":7.97,"h":7.97,"l":7.945,"n":6,"o":7.96,"t":"2026-10-15T16:45:00Z","v":574,"vw":7.962222},{"c":7.91,"h":7.91,"l":7.91,"n":4,"o":7.91,"t":"2026-10-15T16:50:00Z","v":655,"vw":7.91},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-15T16:55:00Z","v":1066,"vw":7.95},{"c":7.97,"h":7.97,"l":7.97,"n":5,"o":7.97,"t":"2026-10-15T17:00:00Z","v":143,"vw":7.97},{"c":7.97,"h":8.005,"l":7.97,"n":15,"o":8,"t":"2026-10-15T17:10:00Z","v":1544,"vw":7.991416},{"c":8,"h":8,"l":8,"n":4,"o":8,"t":"2026-10-15T17:15:00Z","v":314,"vw":8},{"c":7.93,"h":7.94,"l":7.93,"n":7,"o":7.94,"t":"2026-10-15T17:25:00Z","v":558,"vw":7.936276},{"c":7.955,"h":7.955,"l":7.955,"n":1,"o":7.955,"t":"2026-10-15T17:30:00Z","v":100,"vw":7.955},{"c":7.9899,"h":7.9899,"l":7.9899,"n":5,"o":7.9899,"t":"2026-10-15T17:45:00Z","v":174,"vw":7.9899},{"c":7.95,"h":7.99,"l":7.95,"n":24,"o":7.99,"t":"2026-10-15T17:55:00Z","v":459,"vw":7.971651},{"c":7.97,"h":7.97,"l":7.97,"n":4,"o":7.97,"t":"2026-10-15T18:00:00Z","v":368,"vw":7.97},{"c":7.94,"h":7.9408,"l":7.94,"n":6,"o":7.94,"t":"2026-10-15T18:10:00Z","v":1006,"vw":7.94048},{"c":7.93,"h":7.95,"l":7.93,"n":7,"o":7.95,"t":"2026-10-15T18:15:00Z","v":382,"vw":7.94},{"c":7.935,"h":7.96,"l":7.935,"n":6,"o":7.95,"t":"2026-10-15T18:20:00Z","v":454,"vw":7.9458},{"c":7.97,"h":7.97,"l":7.97,"n":14,"o":7.97,"t":"2026-10-15T18:40:00Z","v":1188,"vw":7.97},{"c":7.985,"h":8,"l":7.985,"n":11,"o":7.985,"t":"2026-10-15T18:55:00Z","v":451,"vw":7.99},{"c":7.99,"h":8.01,"l":7.99,"n":15,"o":8.01,"t":"2026-10-15T19:00:00Z","v":1527,"vw":7.994285},{"c":8.01,"h":8.01,"l":8,"n":56,"o":8,"t":"2026-10-15T19:10:00Z","v":1909,"vw":8.0025},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-15T19:15:00Z","v":104,"vw":7.99},{"c":8.065,"h":8.065,"l":8.02,"n":28,"o":8.02,"t":"2026-10-15T19:20:00Z","v":3561,"vw":8.023288},{"c":8.03,"h":8.12,"l":7.99,"n":79,"o":8.12,"t":"2026-10-15T19:25:00Z","v":7995,"vw":8.041498},{"c":8.08,"h":8.08,"l":8.02,"n":23,"o":8.02,"t":"2026-10-15T19:30:00Z","v":2148,"vw":8.048999},{"c":8.12,"h":8.14,"l":8.12,"n":29,"o":8.14,"t":"2026-10-15T19:35:00Z","v":1037,"vw":8.128372},{"c":8.13,"h":8.13,"l":8.11,"n":41,"o":8.11,"t":"2026-10-15T19:40:00Z","v":1082,"vw":8.113333},{"c":8.16,"h":8.16,"l":8.1,"n":10,"o":8.1,"t":"2026-10-15T19:45:00Z","v":439,"vw":8.135709},{"c":8.09,"h":8.18,"l":8.09,"n":124,"o":8.15,"t":"2026-10-15T19:50:00Z","v":7128,"vw":8.146094},{"c":8.1,"h":8.14,"l":8.05,"n":310,"o":8.075,"t":"2026-10-15T19:55:00Z","v":17788,"vw":8.097174},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-15T20:00:00Z","v":6548,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-15T20:40:00Z","v":152,"vw":8.09},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-15T22:50:00Z","v":400,"vw":8.19},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-15T23:00:00Z","v":400,"vw":8.19},{"c":8.195,"h":8.195,"l":8.195,"n":1,"o":8.195,"t":"2026-10-15T23:45:00Z","v":400,"vw":8.195},{"c":8.09,"h":8.09,"l":8.0499,"n":6,"o":8.05,"t":"2026-10-16T11:15:00Z","v":1368,"vw":8.052887},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-16T11:50:00Z","v":249,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-16T13:20:00Z","v":250,"vw":8.09},{"c":7.96,"h":8.11,"l":7.82,"n":45,"o":8,"t":"2026-10-16T13:30:00Z","v":12120,"vw":7.984369},{"c":7.89,"h":7.89,"l":7.825,"n":7,"o":7.825,"t":"2026-10-16T13:35:00Z","v":537,"vw":7.851},{"c":7.88,"h":7.9,"l":7.75,"n":33,"o":7.9,"t":"2026-10-16T13:40:00Z","v":2112,"vw":7.822119},{"c":7.85,"h":7.85,"l":7.82,"n":31,"o":7.83,"t":"2026-10-16T13:45:00Z","v":2963,"vw":7.83062},{"c":7.63,"h":7.77,"l":7.63,"n":17,"o":7.77,"t":"2026-10-16T13:50:00Z","v":1783,"vw":7.739333},{"c":7.71,"h":7.715,"l":7.64,"n":8,"o":7.715,"t":"2026-10-16T13:55:00Z","v":3684,"vw":7.712647},{"c":7.685,"h":7.72,"l":7.6141,"n":102,"o":7.65,"t":"2026-10-16T14:00:00Z","v":7103,"vw":7.658463},{"c":7.71,"h":7.7585,"l":7.71,"n":2,"o":7.7585,"t":"2026-10-16T14:10:00Z","v":1800,"vw":7.73425},{"c":7.795,"h":7.795,"l":7.76,"n":12,"o":7.76,"t":"2026-10-16T14:15:00Z","v":6807,"vw":7.794091},{"c":7.885,"h":7.89,"l":7.815,"n":19,"o":7.815,"t":"2026-10-16T14:20:00Z","v":1633,"vw":7.849143},{"c":7.82,"h":7.84,"l":7.82,"n":13,"o":7.84,"t":"2026-10-16T14:25:00Z","v":1073,"vw":7.82674},{"c":7.83,"h":7.88,"l":7.83,"n":20,"o":7.88,"t":"2026-10-16T14:30:00Z","v":1498,"vw":7.855023},{"c":7.91,"h":7.94,"l":7.845,"n":19,"o":7.845,"t":"2026-10-16T14:45:00Z","v":1070,"vw":7.886875},{"c":7.79,"h":7.9,"l":7.79,"n":14,"o":7.89,"t":"2026-10-16T14:50:00Z","v":1310,"vw":7.839824},{"c":7.74,"h":7.74,"l":7.69,"n":34,"o":7.73,"t":"2026-10-16T15:05:00Z","v":3870,"vw":7.709258},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-10-16T15:10:00Z","v":2859,"vw":7.74},{"c":7.765,"h":7.765,"l":7.765,"n":2,"o":7.765,"t":"2026-10-16T15:15:00Z","v":1012,"vw":7.765},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-16T15:20:00Z","v":200,"vw":7.77},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-16T15:25:00Z","v":103,"vw":7.8},{"c":7.72,"h":7.74,"l":7.652,"n":27,"o":7.74,"t":"2026-10-16T15:30:00Z","v":2634,"vw":7.690336},{"c":7.735,"h":7.735,"l":7.73,"n":6,"o":7.73,"t":"2026-10-16T15:35:00Z","v":1218,"vw":7.73455},{"c":7.71,"h":7.71,"l":7.71,"n":5,"o":7.71,"t":"2026-10-16T15:40:00Z","v":304,"vw":7.71},{"c":7.66,"h":7.7,"l":7.66,"n":17,"o":7.7,"t":"2026-10-16T15:45:00Z","v":1083,"vw":7.67875},{"c":7.61,"h":7.665,"l":7.61,"n":19,"o":7.665,"t":"2026-10-16T15:50:00Z","v":4161,"vw":7.648473},{"c":7.62,"h":7.62,"l":7.595,"n":10,"o":7.595,"t":"2026-10-16T15:55:00Z","v":681,"vw":7.604195},{"c":7.59,"h":7.6,"l":7.59,"n":9,"o":7.6,"t":"2026-10-16T16:00:00Z","v":927,"vw":7.593064},{"c":7.59,"h":7.61,"l":7.59,"n":11,"o":7.61,"t":"2026-10-16T16:05:00Z","v":456,"vw":7.596667},{"c":7.6399,"h":7.6399,"l":7.6399,"n":2,"o":7.6399,"t":"2026-10-16T16:10:00Z","v":952,"vw":7.6399},{"c":7.59,"h":7.61,"l":7.59,"n":8,"o":7.61,"t":"2026-10-16T16:15:00Z","v":706,"vw":7.593077},{"c":7.65,"h":7.65,"l":7.605,"n":26,"o":7.605,"t":"2026-10-16T16:20:00Z","v":862,"vw":7.632172},{"c":7.63,"h":7.66,"l":7.63,"n":25,"o":7.66,"t":"2026-10-16T16:25:00Z","v":4658,"vw":7.657955},{"c":7.6,"h":7.6,"l":7.6,"n":8,"o":7.6,"t":"2026-10-16T16:30:00Z","v":328,"vw":7.6},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-16T16:35:00Z","v":100,"vw":7.58},{"c":7.6,"h":7.61,"l":7.57,"n":16,"o":7.57,"t":"2026-10-16T16:40:00Z","v":738,"vw":7.595714},{"c":7.57,"h":7.63,"l":7.57,"n":28,"o":7.63,"t":"2026-10-16T16:45:00Z","v":1315,"vw":7.596666},{"c":7.57,"h":7.59,"l":7.57,"n":21,"o":7.57,"t":"2026-10-16T16:55:00Z","v":1270,"vw":7.580909},{"c":7.55,"h":7.55,"l":7.55,"n":9,"o":7.55,"t":"2026-10-16T17:00:00Z","v":788,"vw":7.55},{"c":7.535,"h":7.535,"l":7.535,"n":8,"o":7.535,"t":"2026-10-16T17:10:00Z","v":164,"vw":7.535},{"c":7.54,"h":7.55,"l":7.53,"n":20,"o":7.55,"t":"2026-10-16T17:15:00Z","v":903,"vw":7.54},{"c":7.525,"h":7.54,"l":7.45,"n":115,"o":7.52,"t":"2026-10-16T17:20:00Z","v":12836,"vw":7.488983},{"c":7.53,"h":7.53,"l":7.5,"n":8,"o":7.5,"t":"2026-10-16T17:25:00Z","v":500,"vw":7.51},{"c":7.52,"h":7.5337,"l":7.51,"n":15,"o":7.5337,"t":"2026-10-16T17:30:00Z","v":1074,"vw":7.527269},{"c":7.48,"h":7.52,"l":7.48,"n":19,"o":7.52,"t":"2026-10-16T17:35:00Z","v":965,"vw":7.48542},{"c":7.52,"h":7.54,"l":7.485,"n":14,"o":7.485,"t":"2026-10-16T17:40:00Z","v":614,"vw":7.52},{"c":7.49,"h":7.49,"l":7.49,"n":5,"o":7.49,"t":"2026-10-16T17:50:00Z","v":153,"vw":7.49},{"c":7.45,"h":7.45,"l":7.41,"n":20,"o":7.45,"t":"2026-10-16T17:55:00Z","v":881,"vw":7.442},{"c":7.39,"h":7.42,"l":7.36,"n":95,"o":7.42,"t":"2026-10-16T18:00:00Z","v":5733,"vw":7.384838},{"c":7.38,"h":7.38,"l":7.36,"n":26,"o":7.36,"t":"2026-10-16T18:05:00Z","v":924,"vw":7.373399},{"c":7.32,"h":7.33,"l":7.32,"n":23,"o":7.33,"t":"2026-10-16T18:15:00Z","v":795,"vw":7.3275},{"c":7.309,"h":7.34,"l":7.309,"n":22,"o":7.34,"t":"2026-10-16T18:20:00Z","v":778,"vw":7.326213},{"c":7.31,"h":7.33,"l":7.3055,"n":6,"o":7.33,"t":"2026-10-16T18:25:00Z","v":900,"vw":7.323813},{"c":7.34,"h":7.34,"l":7.31,"n":12,"o":7.31,"t":"2026-10-16T18:35:00Z","v":834,"vw":7.334351},{"c":7.32,"h":7.385,"l":7.32,"n":32,"o":7.35,"t":"2026-10-16T18:40:00Z","v":2624,"vw":7.366979},{"c":7.23,"h":7.32,"l":7.22,"n":135,"o":7.31,"t":"2026-10-16T18:45:00Z","v":10389,"vw":7.278794},{"c":7.235,"h":7.24,"l":7.22,"n":24,"o":7.22,"t":"2026-10-16T18:50:00Z","v":1294,"vw":7.232202},{"c":7.225,"h":7.235,"l":7.225,"n":11,"o":7.2301,"t":"2026-10-16T18:55:00Z","v":875,"vw":7.228722},{"c":7.195,"h":7.23,"l":7.195,"n":54,"o":7.22,"t":"2026-10-16T19:00:00Z","v":2430,"vw":7.221768},{"c":7.13,"h":7.17,"l":7.08,"n":44,"o":7.17,"t":"2026-10-16T19:05:00Z","v":2121,"vw":7.128564},{"c":7.205,"h":7.22,"l":7.16,"n":58,"o":7.16,"t":"2026-10-16T19:10:00Z","v":4708,"vw":7.196049},{"c":7.2,"h":7.22,"l":7.18,"n":57,"o":7.22,"t":"2026-10-16T19:15:00Z","v":1559,"vw":7.206514},{"c":7.185,"h":7.19,"l":7.17,"n":9,"o":7.19,"t":"2026-10-16T19:20:00Z","v":407,"vw":7.17875},{"c":7.19,"h":7.19,"l":7.18,"n":11,"o":7.18,"t":"2026-10-16T19:25:00Z","v":458,"vw":7.185},{"c":7.1911,"h":7.21,"l":7.17,"n":54,"o":7.17,"t":"2026-10-16T19:30:00Z","v":4528,"vw":7.191994},{"c":7.165,"h":7.19,"l":7.165,"n":46,"o":7.19,"t":"2026-10-16T19:35:00Z","v":2457,"vw":7.179255},{"c":7.11,"h":7.165,"l":7.08,"n":42,"o":7.165,"t":"2026-10-16T19:40:00Z","v":3291,"vw":7.116346},{"c":7.14,"h":7.14,"l":7.12,"n":33,"o":7.12,"t":"2026-10-16T19:45:00Z","v":1746,"vw":7.128929},{"c":7.186,"h":7.186,"l":7.15,"n":71,"o":7.15,"t":"2026-10-16T19:50:00Z","v":2011,"vw":7.157818},{"c":7.13,"h":7.19,"l":7.13,"n":159,"o":7.19,"t":"2026-10-16T19:55:00Z","v":9317,"vw":7.170341},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-10-16T20:00:00Z","v":7050,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-16T20:40:00Z","v":445,"vw":7.13},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-19T11:20:00Z","v":120,"vw":7.35},{"c":7.57,"h":7.62,"l":7.23,"n":29,"o":7.23,"t":"2026-10-19T13:30:00Z","v":5997,"vw":7.262213},{"c":7.635,"h":7.635,"l":7.635,"n":2,"o":7.635,"t":"2026-10-19T13:35:00Z","v":305,"vw":7.635},{"c":7.48,"h":7.555,"l":7.48,"n":21,"o":7.555,"t":"2026-10-19T13:40:00Z","v":519,"vw":7.495625},{"c":7.25,"h":7.585,"l":7.25,"n":60,"o":7.585,"t":"2026-10-19T13:45:00Z","v":6176,"vw":7.373317},{"c":7.33,"h":7.36,"l":7.281,"n":19,"o":7.36,"t":"2026-10-19T13:50:00Z","v":2192,"vw":7.288207},{"c":7.3399,"h":7.365,"l":7.28,"n":30,"o":7.28,"t":"2026-10-19T13:55:00Z","v":3239,"vw":7.297003},{"c":7.29,"h":7.33,"l":7.29,"n":9,"o":7.3,"t":"2026-10-19T14:00:00Z","v":480,"vw":7.311261},{"c":7.28,"h":7.29,"l":7.28,"n":3,"o":7.29,"t":"2026-10-19T14:05:00Z","v":201,"vw":7.285},{"c":7.28,"h":7.28,"l":7.28,"n":8,"o":7.28,"t":"2026-10-19T14:10:00Z","v":287,"vw":7.28},{"c":7.4599,"h":7.4599,"l":7.34,"n":15,"o":7.34,"t":"2026-10-19T14:20:00Z","v":1309,"vw":7.372345},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-19T14:25:00Z","v":100,"vw":7.39},{"c":7.4456,"h":7.4456,"l":7.415,"n":4,"o":7.415,"t":"2026-10-19T14:30:00Z","v":1158,"vw":7.442818},{"c":7.335,"h":7.36,"l":7.27,"n":41,"o":7.33,"t":"2026-10-19T14:35:00Z","v":2352,"vw":7.315834},{"c":7.325,"h":7.38,"l":7.3,"n":14,"o":7.3,"t":"2026-10-19T14:40:00Z","v":1149,"vw":7.351663},{"c":7.305,"h":7.305,"l":7.305,"n":4,"o":7.305,"t":"2026-10-19T14:50:00Z","v":2443,"vw":7.305},{"c":7.33,"h":7.33,"l":7.3,"n":44,"o":7.3,"t":"2026-10-19T14:55:00Z","v":1491,"vw":7.308957},{"c":7.31,"h":7.315,"l":7.31,"n":7,"o":7.31,"t":"2026-10-19T15:00:00Z","v":928,"vw":7.310634},{"c":7.315,"h":7.315,"l":7.315,"n":3,"o":7.315,"t":"2026-10-19T15:05:00Z","v":151,"vw":7.315},{"c":7.32,"h":7.33,"l":7.3,"n":12,"o":7.3,"t":"2026-10-19T15:10:00Z","v":588,"vw":7.314878},{"c":7.26,"h":7.31,"l":7.26,"n":18,"o":7.31,"t":"2026-10-19T15:15:00Z","v":1511,"vw":7.278846},{"c":7.285,"h":7.285,"l":7.285,"n":2,"o":7.285,"t":"2026-10-19T15:25:00Z","v":106,"vw":7.285},{"c":7.23,"h":7.275,"l":7.23,"n":23,"o":7.23,"t":"2026-10-19T15:30:00Z","v":6561,"vw":7.24007},{"c":7.235,"h":7.24,"l":7.235,"n":13,"o":7.24,"t":"2026-10-19T15:35:00Z","v":686,"vw":7.239014},{"c":7.235,"h":7.235,"l":7.235,"n":3,"o":7.235,"t":"2026-10-19T15:45:00Z","v":741,"vw":7.235},{"c":7.235,"h":7.235,"l":7.235,"n":3,"o":7.235,"t":"2026-10-19T15:50:00Z","v":398,"vw":7.235},{"c":7.235,"h":7.235,"l":7.235,"n":34,"o":7.235,"t":"2026-10-19T16:10:00Z","v":2015,"vw":7.235},{"c":7.235,"h":7.235,"l":7.235,"n":4,"o":7.235,"t":"2026-10-19T16:40:00Z","v":200,"vw":7.235},{"c":7.23,"h":7.2301,"l":7.23,"n":10,"o":7.2301,"t":"2026-10-19T17:15:00Z","v":1382,"vw":7.23005},{"c":7.2301,"h":7.2301,"l":7.2301,"n":6,"o":7.2301,"t":"2026-10-19T17:30:00Z","v":203,"vw":7.2301},{"c":7.23,"h":7.24,"l":7.23,"n":19,"o":7.2388,"t":"2026-10-19T17:35:00Z","v":1325,"vw":7.232686},{"c":7.2303,"h":7.2303,"l":7.2303,"n":1,"o":7.2303,"t":"2026-10-19T18:00:00Z","v":250,"vw":7.2303},{"c":7.02,"h":7.3,"l":7.02,"n":349,"o":7.235,"t":"2026-10-19T18:05:00Z","v":29913,"vw":7.232289},{"c":7.05,"h":7.05,"l":7.02,"n":17,"o":7.02,"t":"2026-10-19T18:10:00Z","v":952,"vw":7.035542},{"c":7.0698,"h":7.0698,"l":7.06,"n":20,"o":7.06,"t":"2026-10-19T18:15:00Z","v":2248,"vw":7.062279},{"c":7.135,"h":7.135,"l":7.065,"n":39,"o":7.065,"t":"2026-10-19T18:20:00Z","v":3278,"vw":7.093654},{"c":7.03,"h":7.1,"l":7.01,"n":105,"o":7.1,"t":"2026-10-19T18:30:00Z","v":34308,"vw":7.048187},{"c":7.06,"h":7.065,"l":7.03,"n":22,"o":7.03,"t":"2026-10-19T18:35:00Z","v":1045,"vw":7.050833},{"c":7.1,"h":7.12,"l":7.03,"n":26,"o":7.035,"t":"2026-10-19T18:40:00Z","v":13464,"vw":7.073518},{"c":7.115,"h":7.115,"l":7.11,"n":3,"o":7.11,"t":"2026-10-19T18:45:00Z","v":385,"vw":7.113571},{"c":7.2,"h":7.21,"l":7.12,"n":56,"o":7.12,"t":"2026-10-19T18:50:00Z","v":4401,"vw":7.169006},{"c":7.2499,"h":7.25,"l":7.22,"n":28,"o":7.22,"t":"2026-10-19T18:55:00Z","v":3466,"vw":7.234722},{"c":7.24,"h":7.24,"l":7.23,"n":20,"o":7.23,"t":"2026-10-19T19:00:00Z","v":1423,"vw":7.234981},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-19T19:05:00Z","v":134,"vw":7.24},{"c":7.3975,"h":7.3975,"l":7.21,"n":133,"o":7.22,"t":"2026-10-19T19:15:00Z","v":11822,"vw":7.284963},{"c":7.41,"h":7.45,"l":7.35,"n":78,"o":7.3645,"t":"2026-10-19T19:20:00Z","v":4760,"vw":7.401347},{"c":7.42,"h":7.445,"l":7.42,"n":8,"o":7.42,"t":"2026-10-19T19:25:00Z","v":1869,"vw":7.421471},{"c":7.3,"h":7.39,"l":7.3,"n":32,"o":7.39,"t":"2026-10-19T19:30:00Z","v":1876,"vw":7.320536},{"c":7.365,"h":7.365,"l":7.34,"n":24,"o":7.34,"t":"2026-10-19T19:35:00Z","v":2039,"vw":7.352182},{"c":7.215,"h":7.37,"l":7.215,"n":59,"o":7.37,"t":"2026-10-19T19:40:00Z","v":5193,"vw":7.280763},{"c":7.24,"h":7.24,"l":7.13,"n":183,"o":7.215,"t":"2026-10-19T19:45:00Z","v":11568,"vw":7.198053},{"c":7.21,"h":7.2529,"l":7.12,"n":124,"o":7.25,"t":"2026-10-19T19:50:00Z","v":8593,"vw":7.198597},{"c":7.2,"h":7.235,"l":7.17,"n":148,"o":7.21,"t":"2026-10-19T19:55:00Z","v":9015,"vw":7.2032},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-19T20:00:00Z","v":3677,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-19T20:35:00Z","v":662,"vw":7.23},{"c":7.3404,"h":7.3404,"l":7.3404,"n":1,"o":7.3404,"t":"2026-10-19T21:35:00Z","v":250,"vw":7.3404},{"c":7.0404,"h":7.0404,"l":7.0404,"n":1,"o":7.0404,"t":"2026-10-20T12:35:00Z","v":2500,"vw":7.0404},{"c":7.11,"h":7.145,"l":6.97,"n":123,"o":7.08,"t":"2026-10-20T13:30:00Z","v":20428,"vw":7.07139},{"c":7.13,"h":7.185,"l":7.13,"n":9,"o":7.185,"t":"2026-10-20T13:35:00Z","v":1028,"vw":7.143776},{"c":7.12,"h":7.12,"l":7.1,"n":3,"o":7.1,"t":"2026-10-20T13:40:00Z","v":640,"vw":7.103125},{"c":7.28,"h":7.28,"l":7.2,"n":22,"o":7.2,"t":"2026-10-20T13:55:00Z","v":1802,"vw":7.243499},{"c":7.325,"h":7.3742,"l":7.325,"n":5,"o":7.3465,"t":"2026-10-20T14:00:00Z","v":1261,"vw":7.348104},{"c":7.4,"h":7.4,"l":7.38,"n":11,"o":7.38,"t":"2026-10-20T14:05:00Z","v":1305,"vw":7.390833},{"c":7.3794,"h":7.4,"l":7.32,"n":15,"o":7.32,"t":"2026-10-20T14:15:00Z","v":1534,"vw":7.368143},{"c":7.435,"h":7.435,"l":7.4191,"n":6,"o":7.4191,"t":"2026-10-20T14:20:00Z","v":2511,"vw":7.420633},{"c":7.65,"h":7.65,"l":7.44,"n":30,"o":7.44,"t":"2026-10-20T14:25:00Z","v":5594,"vw":7.561707},{"c":7.65,"h":7.77,"l":7.65,"n":11,"o":7.77,"t":"2026-10-20T14:30:00Z","v":2995,"vw":7.732759},{"c":7.635,"h":7.65,"l":7.51,"n":74,"o":7.65,"t":"2026-10-20T14:40:00Z","v":4988,"vw":7.605608},{"c":7.64,"h":7.71,"l":7.64,"n":18,"o":7.66,"t":"2026-10-20T14:45:00Z","v":1073,"vw":7.6675},{"c":7.62,"h":7.62,"l":7.585,"n":41,"o":7.6,"t":"2026-10-20T14:50:00Z","v":1901,"vw":7.600833},{"c":7.715,"h":7.73,"l":7.7,"n":12,"o":7.71,"t":"2026-10-20T14:55:00Z","v":2445,"vw":7.726042},{"c":7.62,"h":7.69,"l":7.61,"n":14,"o":7.69,"t":"2026-10-20T15:00:00Z","v":2169,"vw":7.637769},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-10-20T15:05:00Z","v":106,"vw":7.64},{"c":7.57,"h":7.58,"l":7.57,"n":8,"o":7.58,"t":"2026-10-20T15:10:00Z","v":843,"vw":7.57125},{"c":7.5325,"h":7.5325,"l":7.5,"n":19,"o":7.525,"t":"2026-10-20T15:20:00Z","v":494,"vw":7.519167},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-20T15:25:00Z","v":143,"vw":7.5},{"c":7.45,"h":7.47,"l":7.45,"n":14,"o":7.47,"t":"2026-10-20T15:30:00Z","v":579,"vw":7.455263},{"c":7.42,"h":7.4787,"l":7.42,"n":13,"o":7.43,"t":"2026-10-20T15:35:00Z","v":503,"vw":7.440061},{"c":7.49,"h":7.55,"l":7.46,"n":54,"o":7.46,"t":"2026-10-20T15:40:00Z","v":1956,"vw":7.526},{"c":7.505,"h":7.505,"l":7.49,"n":9,"o":7.49,"t":"2026-10-20T15:45:00Z","v":228,"vw":7.497754},{"c":7.53,"h":7.53,"l":7.46,"n":19,"o":7.46,"t":"2026-10-20T15:50:00Z","v":738,"vw":7.480979},{"c":7.53,"h":7.555,"l":7.53,"n":8,"o":7.555,"t":"2026-10-20T16:00:00Z","v":406,"vw":7.541667},{"c":7.52,"h":7.52,"l":7.52,"n":4,"o":7.52,"t":"2026-10-20T16:10:00Z","v":112,"vw":7.52},{"c":7.555,"h":7.555,"l":7.555,"n":1,"o":7.555,"t":"2026-10-20T16:15:00Z","v":100,"vw":7.555},{"c":7.5,"h":7.52,"l":7.5,"n":15,"o":7.52,"t":"2026-10-20T16:20:00Z","v":610,"vw":7.51},{"c":7.52,"h":7.52,"l":7.52,"n":13,"o":7.52,"t":"2026-10-20T16:25:00Z","v":633,"vw":7.52},{"c":7.55,"h":7.55,"l":7.54,"n":9,"o":7.54,"t":"2026-10-20T16:30:00Z","v":389,"vw":7.545},{"c":7.51,"h":7.51,"l":7.51,"n":7,"o":7.51,"t":"2026-10-20T16:40:00Z","v":226,"vw":7.51},{"c":7.45,"h":7.535,"l":7.45,"n":11,"o":7.535,"t":"2026-10-20T16:45:00Z","v":595,"vw":7.511939},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-20T17:05:00Z","v":100,"vw":7.53},{"c":7.46,"h":7.54,"l":7.46,"n":20,"o":7.52,"t":"2026-10-20T17:20:00Z","v":2467,"vw":7.515781},{"c":7.46,"h":7.48,"l":7.46,"n":11,"o":7.47,"t":"2026-10-20T17:25:00Z","v":692,"vw":7.472089},{"c":7.43,"h":7.43,"l":7.42,"n":7,"o":7.43,"t":"2026-10-20T17:40:00Z","v":367,"vw":7.426667},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-20T17:45:00Z","v":105,"vw":7.42},{"c":7.39,"h":7.42,"l":7.37,"n":60,"o":7.42,"t":"2026-10-20T17:50:00Z","v":4530,"vw":7.404577},{"c":7.375,"h":7.41,"l":7.37,"n":43,"o":7.39,"t":"2026-10-20T17:55:00Z","v":1508,"vw":7.382272},{"c":7.32,"h":7.375,"l":7.28,"n":83,"o":7.375,"t":"2026-10-20T18:00:00Z","v":3903,"vw":7.308846},{"c":7.3,"h":7.34,"l":7.3,"n":48,"o":7.32,"t":"2026-10-20T18:05:00Z","v":3359,"vw":7.317255},{"c":7.1947,"h":7.28,"l":7.16,"n":49,"o":7.28,"t":"2026-10-20T18:10:00Z","v":27499,"vw":7.219571},{"c":7.14,"h":7.21,"l":7.14,"n":34,"o":7.21,"t":"2026-10-20T18:15:00Z","v":3089,"vw":7.166337},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-20T18:25:00Z","v":286,"vw":7.15},{"c":7.12,"h":7.12,"l":7.12,"n":9,"o":7.12,"t":"2026-10-20T18:35:00Z","v":253,"vw":7.12},{"c":7.1,"h":7.11,"l":7.1,"n":4,"o":7.11,"t":"2026-10-20T18:40:00Z","v":212,"vw":7.105},{"c":7.1,"h":7.13,"l":7.1,"n":28,"o":7.1,"t":"2026-10-20T18:45:00Z","v":5373,"vw":7.106559},{"c":7.1,"h":7.1,"l":7.08,"n":7,"o":7.1,"t":"2026-10-20T18:50:00Z","v":473,"vw":7.095012},{"c":7.07,"h":7.14,"l":7.03,"n":110,"o":7.12,"t":"2026-10-20T18:55:00Z","v":16783,"vw":7.066671},{"c":7.095,"h":7.095,"l":7.07,"n":7,"o":7.07,"t":"2026-10-20T19:00:00Z","v":5366,"vw":7.07049},{"c":7.05,"h":7.06,"l":7.01,"n":75,"o":7.06,"t":"2026-10-20T19:15:00Z","v":4301,"vw":7.029663},{"c":6.96,"h":7.03,"l":6.96,"n":22,"o":7.03,"t":"2026-10-20T19:20:00Z","v":1404,"vw":7.001},{"c":7.02,"h":7.025,"l":6.97,"n":51,"o":6.98,"t":"2026-10-20T19:25:00Z","v":3932,"vw":6.995441},{"c":7.08,"h":7.08,"l":7.05,"n":18,"o":7.05,"t":"2026-10-20T19:30:00Z","v":1219,"vw":7.062222},{"c":7.055,"h":7.1066,"l":7.055,"n":16,"o":7.09,"t":"2026-10-20T19:35:00Z","v":2778,"vw":7.082698},{"c":7.1186,"h":7.1186,"l":7.07,"n":26,"o":7.07,"t":"2026-10-20T19:40:00Z","v":2659,"vw":7.105441},{"c":7.09,"h":7.12,"l":7.08,"n":50,"o":7.12,"t":"2026-10-20T19:45:00Z","v":5328,"vw":7.095591},{"c":7.23,"h":7.23,"l":7.06,"n":163,"o":7.07,"t":"2026-10-20T19:50:00Z","v":15744,"vw":7.141096},{"c":7.145,"h":7.255,"l":7.12,"n":163,"o":7.23,"t":"2026-10-20T19:55:00Z","v":22832,"vw":7.184774},{"c":7.14,"h":7.14,"l":7.14,"n":7,"o":7.14,"t":"2026-10-20T20:00:00Z","v":3832,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-20T20:20:00Z","v":1250,"vw":7.12},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-20T20:30:00Z","v":299,"vw":7.14},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-20T21:20:00Z","v":800,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-20T22:10:00Z","v":800,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-20T22:15:00Z","v":1425,"vw":7.2},{"c":7.2001,"h":7.2001,"l":7.2,"n":4,"o":7.2,"t":"2026-10-20T22:30:00Z","v":500,"vw":7.20005},{"c":7.1701,"h":7.1807,"l":7.17,"n":5,"o":7.1807,"t":"2026-10-20T22:40:00Z","v":2740,"vw":7.177358},{"c":7.1701,"h":7.18,"l":7.17,"n":6,"o":7.17,"t":"2026-10-20T22:45:00Z","v":2416,"vw":7.172498},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-20T22:50:00Z","v":260,"vw":7.17},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-20T22:55:00Z","v":391,"vw":7.18},{"c":7.2017,"h":7.2017,"l":7.2017,"n":1,"o":7.2017,"t":"2026-10-20T23:20:00Z","v":300,"vw":7.2017},{"c":7.28,"h":7.35,"l":7.21,"n":4,"o":7.21,"t":"2026-10-21T13:25:00Z","v":800,"vw":7.2575},{"c":7.71,"h":7.71,"l":7.36,"n":17,"o":7.36,"t":"2026-10-21T13:30:00Z","v":4550,"vw":7.398361},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-21T13:35:00Z","v":257,"vw":7.75},{"c":7.575,"h":7.58,"l":7.575,"n":5,"o":7.58,"t":"2026-10-21T13:40:00Z","v":5326,"vw":7.579808},{"c":7.7,"h":7.7,"l":7.48,"n":14,"o":7.48,"t":"2026-10-21T13:45:00Z","v":1212,"vw":7.583},{"c":7.6337,"h":7.665,"l":7.59,"n":11,"o":7.665,"t":"2026-10-21T13:50:00Z","v":1113,"vw":7.638045},{"c":7.4407,"h":7.4407,"l":7.4407,"n":1,"o":7.4407,"t":"2026-10-21T14:05:00Z","v":1920,"vw":7.4407},{"c":7.5,"h":7.595,"l":7.49,"n":48,"o":7.595,"t":"2026-10-21T14:10:00Z","v":7312,"vw":7.52712},{"c":7.78,"h":7.78,"l":7.65,"n":77,"o":7.65,"t":"2026-10-21T14:15:00Z","v":22975,"vw":7.725086},{"c":7.78,"h":7.81,"l":7.78,"n":16,"o":7.78,"t":"2026-10-21T14:20:00Z","v":1426,"vw":7.79048},{"c":7.71,"h":7.8,"l":7.71,"n":26,"o":7.79,"t":"2026-10-21T14:25:00Z","v":2669,"vw":7.752806},{"c":7.8132,"h":7.8132,"l":7.74,"n":83,"o":7.74,"t":"2026-10-21T14:30:00Z","v":911,"vw":7.766733},{"c":7.82,"h":7.82,"l":7.7101,"n":21,"o":7.8047,"t":"2026-10-21T14:35:00Z","v":1526,"vw":7.794138},{"c":7.86,"h":7.86,"l":7.83,"n":24,"o":7.83,"t":"2026-10-21T14:40:00Z","v":905,"vw":7.852857},{"c":7.89,"h":7.92,"l":7.83,"n":78,"o":7.91,"t":"2026-10-21T14:45:00Z","v":3882,"vw":7.870249},{"c":7.885,"h":7.91,"l":7.885,"n":21,"o":7.9,"t":"2026-10-21T14:50:00Z","v":692,"vw":7.899},{"c":7.88,"h":7.88,"l":7.854,"n":5,"o":7.854,"t":"2026-10-21T14:55:00Z","v":766,"vw":7.868733},{"c":7.85,"h":7.98,"l":7.85,"n":56,"o":7.88,"t":"2026-10-21T15:00:00Z","v":6076,"vw":7.921737},{"c":7.96,"h":7.96,"l":7.95,"n":3,"o":7.95,"t":"2026-10-21T15:05:00Z","v":220,"vw":7.955349},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-21T15:15:00Z","v":200,"vw":7.97},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-21T15:20:00Z","v":200,"vw":7.96},{"c":7.94,"h":8,"l":7.91,"n":36,"o":7.95,"t":"2026-10-21T15:25:00Z","v":11910,"vw":7.924383},{"c":7.94,"h":7.94,"l":7.94,"n":4,"o":7.94,"t":"2026-10-21T15:30:00Z","v":5218,"vw":7.94},{"c":8,"h":8,"l":7.965,"n":18,"o":7.97,"t":"2026-10-21T15:35:00Z","v":821,"vw":7.987},{"c":7.965,"h":7.965,"l":7.965,"n":3,"o":7.965,"t":"2026-10-21T15:40:00Z","v":201,"vw":7.965},{"c":8,"h":8.0092,"l":8,"n":6,"o":8.0001,"t":"2026-10-21T15:45:00Z","v":818,"vw":8.006055},{"c":8,"h":8,"l":7.965,"n":8,"o":7.965,"t":"2026-10-21T15:50:00Z","v":327,"vw":7.9825},{"c":7.97,"h":8.03,"l":7.95,"n":32,"o":8,"t":"2026-10-21T15:55:00Z","v":8200,"vw":7.981907},{"c":8.003,"h":8.003,"l":8.003,"n":1,"o":8.003,"t":"2026-10-21T16:00:00Z","v":350,"vw":8.003},{"c":7.97,"h":7.97,"l":7.97,"n":8,"o":7.97,"t":"2026-10-21T16:05:00Z","v":307,"vw":7.97},{"c":7.9497,"h":7.9497,"l":7.9497,"n":1,"o":7.9497,"t":"2026-10-21T16:10:00Z","v":520,"vw":7.9497},{"c":8.0766,"h":8.095,"l":7.95,"n":50,"o":7.965,"t":"2026-10-21T16:15:00Z","v":13927,"vw":8.070147},{"c":8.08,"h":8.13,"l":8.08,"n":11,"o":8.085,"t":"2026-10-21T16:20:00Z","v":888,"vw":8.09616},{"c":8.0913,"h":8.12,"l":8,"n":61,"o":8.07,"t":"2026-10-21T16:25:00Z","v":12675,"vw":8.033065},{"c":8.06,"h":8.12,"l":8.06,"n":19,"o":8.12,"t":"2026-10-21T16:30:00Z","v":9729,"vw":8.076254},{"c":8.16,"h":8.16,"l":8.14,"n":10,"o":8.14,"t":"2026-10-21T16:35:00Z","v":818,"vw":8.148571},{"c":8.28,"h":8.28,"l":8.145,"n":68,"o":8.145,"t":"2026-10-21T16:40:00Z","v":13179,"vw":8.159907},{"c":8.185,"h":8.255,"l":8.16,"n":54,"o":8.245,"t":"2026-10-21T16:45:00Z","v":17364,"vw":8.200033},{"c":8.12,"h":8.15,"l":8.12,"n":41,"o":8.15,"t":"2026-10-21T16:50:00Z","v":3653,"vw":8.133362},{"c":8.1599,"h":8.16,"l":8.1,"n":18,"o":8.1,"t":"2026-10-21T16:55:00Z","v":1249,"vw":8.133322},{"c":8.22,"h":8.2571,"l":8.21,"n":10,"o":8.21,"t":"2026-10-21T17:00:00Z","v":5146,"vw":8.215},{"c":8.215,"h":8.22,"l":8.215,"n":10,"o":8.22,"t":"2026-10-21T17:05:00Z","v":531,"vw":8.216667},{"c":8.42,"h":8.42,"l":8.235,"n":36,"o":8.235,"t":"2026-10-21T17:10:00Z","v":3010,"vw":8.306257},{"c":8.3,"h":8.45,"l":8.28,"n":100,"o":8.3701,"t":"2026-10-21T17:15:00Z","v":10268,"vw":8.385031},{"c":8.38,"h":8.38,"l":8.3101,"n":41,"o":8.38,"t":"2026-10-21T17:20:00Z","v":4330,"vw":8.348579},{"c":8.38,"h":8.38,"l":8.38,"n":4,"o":8.38,"t":"2026-10-21T17:25:00Z","v":215,"vw":8.38},{"c":8.48,"h":8.52,"l":8.4301,"n":86,"o":8.46,"t":"2026-10-21T17:30:00Z","v":4501,"vw":8.480553},{"c":8.475,"h":8.59,"l":8.475,"n":41,"o":8.52,"t":"2026-10-21T17:35:00Z","v":4379,"vw":8.557694},{"c":8.53,"h":8.56,"l":8.4841,"n":22,"o":8.49,"t":"2026-10-21T17:40:00Z","v":1352,"vw":8.522702},{"c":8.64,"h":8.67,"l":8.5532,"n":53,"o":8.57,"t":"2026-10-21T17:45:00Z","v":14165,"vw":8.60769},{"c":8.71,"h":8.71,"l":8.628,"n":49,"o":8.7,"t":"2026-10-21T17:50:00Z","v":4691,"vw":8.692623},{"c":8.6,"h":8.73,"l":8.6,"n":87,"o":8.7258,"t":"2026-10-21T17:55:00Z","v":18210,"vw":8.650378},{"c":8.53,"h":8.65,"l":8.46,"n":121,"o":8.6364,"t":"2026-10-21T18:00:00Z","v":6062,"vw":8.532596},{"c":8.52,"h":8.54,"l":8.49,"n":34,"o":8.505,"t":"2026-10-21T18:05:00Z","v":1624,"vw":8.5155},{"c":8.5095,"h":8.6,"l":8.4452,"n":118,"o":8.5482,"t":"2026-10-21T18:10:00Z","v":4284,"vw":8.521564},{"c":8.65,"h":8.65,"l":8.61,"n":26,"o":8.61,"t":"2026-10-21T18:15:00Z","v":1203,"vw":8.628811},{"c":8.63,"h":8.63,"l":8.63,"n":7,"o":8.63,"t":"2026-10-21T18:20:00Z","v":185,"vw":8.63},{"c":8.66,"h":8.66,"l":8.66,"n":3,"o":8.66,"t":"2026-10-21T18:25:00Z","v":103,"vw":8.66},{"c":8.6305,"h":8.6305,"l":8.6,"n":18,"o":8.62,"t":"2026-10-21T18:30:00Z","v":999,"vw":8.620561},{"c":8.66,"h":8.66,"l":8.57,"n":51,"o":8.64,"t":"2026-10-21T18:35:00Z","v":2258,"vw":8.611875},{"c":8.67,"h":8.68,"l":8.67,"n":5,"o":8.68,"t":"2026-10-21T18:40:00Z","v":211,"vw":8.675},{"c":8.6,"h":8.65,"l":8.58,"n":55,"o":8.64,"t":"2026-10-21T18:45:00Z","v":3564,"vw":8.621158},{"c":8.5872,"h":8.62,"l":8.5872,"n":7,"o":8.62,"t":"2026-10-21T18:50:00Z","v":718,"vw":8.615314},{"c":8.61,"h":8.61,"l":8.61,"n":36,"o":8.61,"t":"2026-10-21T18:55:00Z","v":896,"vw":8.61},{"c":8.5,"h":8.59,"l":8.5,"n":60,"o":8.5879,"t":"2026-10-21T19:00:00Z","v":3645,"vw":8.545589},{"c":8.41,"h":8.47,"l":8.38,"n":23,"o":8.47,"t":"2026-10-21T19:05:00Z","v":7384,"vw":8.403465},{"c":8.38,"h":8.38,"l":8.345,"n":7,"o":8.345,"t":"2026-10-21T19:10:00Z","v":380,"vw":8.356667},{"c":8.41,"h":8.4147,"l":8.39,"n":19,"o":8.4,"t":"2026-10-21T19:15:00Z","v":1128,"vw":8.403834},{"c":8.405,"h":8.43,"l":8.3701,"n":9,"o":8.3701,"t":"2026-10-21T19:20:00Z","v":646,"vw":8.391717},{"c":8.44,"h":8.44,"l":8.44,"n":6,"o":8.44,"t":"2026-10-21T19:25:00Z","v":332,"vw":8.44},{"c":8.47,"h":8.47,"l":8.42,"n":29,"o":8.45,"t":"2026-10-21T19:30:00Z","v":1770,"vw":8.442758},{"c":8.425,"h":8.6,"l":8.4,"n":137,"o":8.4575,"t":"2026-10-21T19:35:00Z","v":13090,"vw":8.509437},{"c":8.525,"h":8.525,"l":8.39,"n":55,"o":8.425,"t":"2026-10-21T19:40:00Z","v":8918,"vw":8.411778},{"c":8.4706,"h":8.525,"l":8.45,"n":31,"o":8.525,"t":"2026-10-21T19:45:00Z","v":2603,"vw":8.48512},{"c":8.51,"h":8.55,"l":8.47,"n":94,"o":8.47,"t":"2026-10-21T19:50:00Z","v":8537,"vw":8.502277},{"c":8.46,"h":8.46,"l":8.36,"n":317,"o":8.46,"t":"2026-10-21T19:55:00Z","v":15442,"vw":8.419971},{"c":8.445,"h":8.445,"l":8.445,"n":5,"o":8.445,"t":"2026-10-21T20:00:00Z","v":4772,"vw":8.445},{"c":8.5489,"h":8.5489,"l":8.5489,"n":2,"o":8.5489,"t":"2026-10-21T21:35:00Z","v":500,"vw":8.5489},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-22T08:05:00Z","v":960,"vw":8},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-22T08:20:00Z","v":100,"vw":8.35},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-22T11:05:00Z","v":200,"vw":8.04},{"c":8.0207,"h":8.04,"l":8.0207,"n":7,"o":8.04,"t":"2026-10-22T11:40:00Z","v":4056,"vw":8.030995},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-22T11:50:00Z","v":1144,"vw":8.04},{"c":8.05,"h":8.05,"l":8.05,"n":5,"o":8.05,"t":"2026-10-22T12:30:00Z","v":700,"vw":8.05},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-22T12:35:00Z","v":200,"vw":8.04},{"c":8.01,"h":8.01,"l":8.01,"n":5,"o":8.01,"t":"2026-10-22T13:15:00Z","v":461,"vw":8.01},{"c":7.95,"h":8,"l":7.95,"n":11,"o":8,"t":"2026-10-22T13:20:00Z","v":3200,"vw":7.957262},{"c":8,"h":8.1896,"l":7.88,"n":43,"o":7.98,"t":"2026-10-22T13:30:00Z","v":13486,"vw":7.981764},{"c":8.19,"h":8.2699,"l":8.12,"n":40,"o":8.14,"t":"2026-10-22T13:35:00Z","v":7014,"vw":8.181139},{"c":8.05,"h":8.19,"l":8.05,"n":101,"o":8.15,"t":"2026-10-22T13:40:00Z","v":6047,"vw":8.111834},{"c":7.995,"h":8.02,"l":7.995,"n":22,"o":8.02,"t":"2026-10-22T13:45:00Z","v":1794,"vw":8.00131},{"c":8.01,"h":8.2065,"l":7.92,"n":41,"o":8.005,"t":"2026-10-22T13:50:00Z","v":1763,"vw":8.075918},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-22T13:55:00Z","v":1000,"vw":8},{"c":8,"h":8.01,"l":8,"n":7,"o":8,"t":"2026-10-22T14:00:00Z","v":503,"vw":8.002222},{"c":7.89,"h":7.89,"l":7.89,"n":10,"o":7.89,"t":"2026-10-22T14:05:00Z","v":412,"vw":7.89},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-22T14:10:00Z","v":190,"vw":7.77},{"c":7.67,"h":7.9999,"l":7.67,"n":49,"o":7.9999,"t":"2026-10-22T14:15:00Z","v":6743,"vw":7.81879},{"c":7.7467,"h":7.7467,"l":7.72,"n":20,"o":7.72,"t":"2026-10-22T14:20:00Z","v":790,"vw":7.725758},{"c":7.73,"h":7.73,"l":7.63,"n":31,"o":7.6988,"t":"2026-10-22T14:25:00Z","v":5658,"vw":7.70065},{"c":7.8399,"h":7.8399,"l":7.8399,"n":5,"o":7.8399,"t":"2026-10-22T14:30:00Z","v":197,"vw":7.8399},{"c":7.77,"h":7.82,"l":7.72,"n":11,"o":7.72,"t":"2026-10-22T14:35:00Z","v":609,"vw":7.79},{"c":7.89,"h":7.9,"l":7.775,"n":93,"o":7.83,"t":"2026-10-22T14:40:00Z","v":31049,"vw":7.824235},{"c":7.71,"h":7.84,"l":7.71,"n":19,"o":7.84,"t":"2026-10-22T14:45:00Z","v":1261,"vw":7.753636},{"c":7.72,"h":7.72,"l":7.69,"n":11,"o":7.69,"t":"2026-10-22T14:55:00Z","v":563,"vw":7.7075},{"c":7.7298,"h":7.7298,"l":7.705,"n":4,"o":7.705,"t":"2026-10-22T15:00:00Z","v":313,"vw":7.713267},{"c":7.7,"h":7.7399,"l":7.63,"n":64,"o":7.7399,"t":"2026-10-22T15:05:00Z","v":5772,"vw":7.686746},{"c":7.62,"h":7.67,"l":7.6,"n":50,"o":7.6316,"t":"2026-10-22T15:10:00Z","v":4768,"vw":7.619185},{"c":7.66,"h":7.66,"l":7.59,"n":25,"o":7.59,"t":"2026-10-22T15:15:00Z","v":2007,"vw":7.640588},{"c":7.62,"h":7.62,"l":7.62,"n":3,"o":7.62,"t":"2026-10-22T15:20:00Z","v":1099,"vw":7.62},{"c":7.635,"h":7.635,"l":7.635,"n":5,"o":7.635,"t":"2026-10-22T15:30:00Z","v":192,"vw":7.635},{"c":7.61,"h":7.657,"l":7.61,"n":29,"o":7.63,"t":"2026-10-22T15:35:00Z","v":1587,"vw":7.63885},{"c":7.54,"h":7.67,"l":7.54,"n":84,"o":7.67,"t":"2026-10-22T15:40:00Z","v":14328,"vw":7.543437},{"c":7.63,"h":7.63,"l":7.55,"n":129,"o":7.56,"t":"2026-10-22T15:45:00Z","v":10372,"vw":7.605782},{"c":7.6932,"h":7.79,"l":7.605,"n":60,"o":7.66,"t":"2026-10-22T15:50:00Z","v":14695,"vw":7.654006},{"c":7.78,"h":7.78,"l":7.681,"n":10,"o":7.681,"t":"2026-10-22T15:55:00Z","v":3015,"vw":7.706549},{"c":7.75,"h":7.75,"l":7.73,"n":13,"o":7.745,"t":"2026-10-22T16:00:00Z","v":1002,"vw":7.742778},{"c":7.75,"h":7.75,"l":7.66,"n":13,"o":7.685,"t":"2026-10-22T16:05:00Z","v":3495,"vw":7.686213},{"c":7.71,"h":7.735,"l":7.71,"n":14,"o":7.735,"t":"2026-10-22T16:10:00Z","v":441,"vw":7.7225},{"c":7.73,"h":7.74,"l":7.66,"n":23,"o":7.66,"t":"2026-10-22T16:15:00Z","v":1206,"vw":7.721944},{"c":7.77,"h":7.77,"l":7.77,"n":3,"o":7.77,"t":"2026-10-22T16:20:00Z","v":200,"vw":7.77},{"c":7.73,"h":7.73,"l":7.72,"n":10,"o":7.72,"t":"2026-10-22T16:30:00Z","v":218,"vw":7.725},{"c":7.72,"h":7.72,"l":7.715,"n":10,"o":7.715,"t":"2026-10-22T16:35:00Z","v":1153,"vw":7.718644},{"c":7.71,"h":7.715,"l":7.71,"n":27,"o":7.715,"t":"2026-10-22T16:45:00Z","v":818,"vw":7.711},{"c":7.72,"h":7.72,"l":7.715,"n":3,"o":7.715,"t":"2026-10-22T16:50:00Z","v":300,"vw":7.718333},{"c":7.535,"h":7.7101,"l":7.535,"n":79,"o":7.7101,"t":"2026-10-22T17:00:00Z","v":3957,"vw":7.602192},{"c":7.5394,"h":7.54,"l":7.445,"n":167,"o":7.5001,"t":"2026-10-22T17:05:00Z","v":31569,"vw":7.504075},{"c":7.54,"h":7.54,"l":7.54,"n":7,"o":7.54,"t":"2026-10-22T17:10:00Z","v":450,"vw":7.54},{"c":7.51,"h":7.51,"l":7.4719,"n":2,"o":7.4719,"t":"2026-10-22T17:15:00Z","v":600,"vw":7.47825},{"c":7.51,"h":7.52,"l":7.51,"n":23,"o":7.515,"t":"2026-10-22T17:20:00Z","v":2677,"vw":7.511331},{"c":7.47,"h":7.52,"l":7.47,"n":24,"o":7.52,"t":"2026-10-22T17:25:00Z","v":2058,"vw":7.482333},{"c":7.51,"h":7.51,"l":7.49,"n":27,"o":7.49,"t":"2026-10-22T17:30:00Z","v":2150,"vw":7.495938},{"c":7.51,"h":7.51,"l":7.51,"n":8,"o":7.51,"t":"2026-10-22T17:35:00Z","v":163,"vw":7.51},{"c":7.53,"h":7.53,"l":7.53,"n":3,"o":7.53,"t":"2026-10-22T17:40:00Z","v":184,"vw":7.53},{"c":7.495,"h":7.495,"l":7.495,"n":6,"o":7.495,"t":"2026-10-22T17:45:00Z","v":207,"vw":7.495},{"c":7.41,"h":7.43,"l":7.37,"n":91,"o":7.4001,"t":"2026-10-22T18:05:00Z","v":6973,"vw":7.403187},{"c":7.385,"h":7.4,"l":7.385,"n":8,"o":7.4,"t":"2026-10-22T18:10:00Z","v":1362,"vw":7.398858},{"c":7.3896,"h":7.3896,"l":7.37,"n":11,"o":7.37,"t":"2026-10-22T18:15:00Z","v":402,"vw":7.376533},{"c":7.4,"h":7.4,"l":7.4,"n":10,"o":7.4,"t":"2026-10-22T18:20:00Z","v":564,"vw":7.4},{"c":7.41,"h":7.41,"l":7.38,"n":10,"o":7.38,"t":"2026-10-22T18:25:00Z","v":498,"vw":7.396175},{"c":7.37,"h":7.37,"l":7.37,"n":10,"o":7.37,"t":"2026-10-22T18:30:00Z","v":407,"vw":7.37},{"c":7.29,"h":7.36,"l":7.2592,"n":128,"o":7.36,"t":"2026-10-22T18:35:00Z","v":9982,"vw":7.304978},{"c":7.385,"h":7.45,"l":7.315,"n":78,"o":7.315,"t":"2026-10-22T18:40:00Z","v":10598,"vw":7.363382},{"c":7.44,"h":7.46,"l":7.385,"n":13,"o":7.43,"t":"2026-10-22T18:45:00Z","v":1132,"vw":7.4305},{"c":7.48,"h":7.495,"l":7.445,"n":18,"o":7.45,"t":"2026-10-22T18:50:00Z","v":2152,"vw":7.453438},{"c":7.45,"h":7.4894,"l":7.45,"n":13,"o":7.4894,"t":"2026-10-22T18:55:00Z","v":538,"vw":7.468677},{"c":7.49,"h":7.525,"l":7.41,"n":97,"o":7.42,"t":"2026-10-22T19:00:00Z","v":5755,"vw":7.444725},{"c":7.5,"h":7.52,"l":7.5,"n":11,"o":7.505,"t":"2026-10-22T19:05:00Z","v":555,"vw":7.508333},{"c":7.56,"h":7.57,"l":7.48,"n":32,"o":7.48,"t":"2026-10-22T19:10:00Z","v":2252,"vw":7.519333},{"c":7.53,"h":7.57,"l":7.53,"n":4,"o":7.56,"t":"2026-10-22T19:15:00Z","v":440,"vw":7.5475},{"c":7.61,"h":7.61,"l":7.575,"n":28,"o":7.58,"t":"2026-10-22T19:20:00Z","v":2961,"vw":7.587944},{"c":7.56,"h":7.61,"l":7.52,"n":40,"o":7.61,"t":"2026-10-22T19:25:00Z","v":3309,"vw":7.548471},{"c":7.62,"h":7.62,"l":7.56,"n":9,"o":7.61,"t":"2026-10-22T19:30:00Z","v":575,"vw":7.5875},{"c":7.61,"h":7.64,"l":7.57,"n":97,"o":7.585,"t":"2026-10-22T19:35:00Z","v":3603,"vw":7.600923},{"c":7.62,"h":7.64,"l":7.59,"n":56,"o":7.61,"t":"2026-10-22T19:40:00Z","v":4011,"vw":7.618327},{"c":7.62,"h":7.62,"l":7.52,"n":72,"o":7.61,"t":"2026-10-22T19:45:00Z","v":2875,"vw":7.586373},{"c":7.635,"h":7.66,"l":7.61,"n":47,"o":7.61,"t":"2026-10-22T19:50:00Z","v":2158,"vw":7.633129},{"c":7.68,"h":7.72,"l":7.645,"n":165,"o":7.67,"t":"2026-10-22T19:55:00Z","v":7071,"vw":7.678839},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-10-22T20:00:00Z","v":1893,"vw":7.69},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-22T21:05:00Z","v":100,"vw":7.82},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-22T22:00:00Z","v":503,"vw":7.82},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-22T22:30:00Z","v":158,"vw":7.65}],"history":[{"c":1.34,"h":1.45,"l":1.32,"n":599,"o":1.43,"t":"2024-10-21T04:00:00Z","v":144559,"vw":1.382284},{"c":1.25,"h":1.4,"l":1.23,"n":969,"o":1.34,"t":"2024-10-22T04:00:00Z","v":255919,"vw":1.29004},{"c":1.11,"h":1.26,"l":1.085,"n":433,"o":1.21,"t":"2024-10-23T04:00:00Z","v":65781,"vw":1.155667},{"c":1.06,"h":1.12,"l":1.04,"n":225,"o":1.12,"t":"2024-10-24T04:00:00Z","v":67875,"vw":1.058165},{"c":1.02,"h":1.1599,"l":0.97,"n":488,"o":1.07,"t":"2024-10-25T04:00:00Z","v":103979,"vw":1.009256},{"c":0.8884,"h":1.0401,"l":0.88,"n":543,"o":1.04,"t":"2024-10-28T04:00:00Z","v":177273,"vw":0.930149},{"c":1,"h":1.29,"l":0.8928,"n":15937,"o":0.945,"t":"2024-10-29T04:00:00Z","v":6011121,"vw":1.10594},{"c":1.03,"h":1.05,"l":0.92,"n":2063,"o":0.94,"t":"2024-10-30T04:00:00Z","v":425844,"vw":0.988205},{"c":1.01,"h":1.08,"l":0.96,"n":1472,"o":0.9977,"t":"2024-10-31T04:00:00Z","v":241279,"vw":1.038202},{"c":0.9699,"h":1.08,"l":0.9287,"n":259,"o":1.02,"t":"2024-11-01T04:00:00Z","v":60385,"vw":0.981461},{"c":0.93,"h":0.97,"l":0.923,"n":306,"o":0.95,"t":"2024-11-04T05:00:00Z","v":73335,"vw":0.948789},{"c":0.9,"h":0.96,"l":0.876,"n":204,"o":0.93,"t":"2024-11-05T05:00:00Z","v":169675,"vw":0.898073},{"c":0.85,"h":0.9233,"l":0.85,"n":253,"o":0.9,"t":"2024-11-06T05:00:00Z","v":95118,"vw":0.886712},{"c":0.8497,"h":0.89,"l":0.811,"n":241,"o":0.85,"t":"2024-11-07T05:00:00Z","v":71738,"vw":0.837978},{"c":0.8605,"h":0.9088,"l":0.8272,"n":168,"o":0.8932,"t":"2024-11-08T05:00:00Z","v":62731,"vw":0.850278},{"c":0.8669,"h":0.8808,"l":0.8447,"n":120,"o":0.8447,"t":"2024-11-11T05:00:00Z","v":24364,"vw":0.860654},{"c":0.9029,"h":0.9418,"l":0.8516,"n":454,"o":0.8984,"t":"2024-11-12T05:00:00Z","v":47424,"vw":0.901347},{"c":0.826,"h":0.8986,"l":0.78,"n":391,"o":0.82,"t":"2024-11-13T05:00:00Z","v":150220,"vw":0.82871},{"c":0.9211,"h":0.95,"l":0.84,"n":425,"o":0.86,"t":"2024-11-14T05:00:00Z","v":88483,"vw":0.900651},{"c":0.92,"h":0.95,"l":0.8975,"n":213,"o":0.94,"t":"2024-11-15T05:00:00Z","v":26656,"vw":0.91894},{"c":0.8901,"h":0.9354,"l":0.8718,"n":135,"o":0.93,"t":"2024-11-18T05:00:00Z","v":22546,"vw":0.899915},{"c":0.8277,"h":0.9,"l":0.8276,"n":205,"o":0.9,"t":"2024-11-19T05:00:00Z","v":54468,"vw":0.886492},{"c":0.91,"h":0.9399,"l":0.83,"n":330,"o":0.9,"t":"2024-11-20T05:00:00Z","v":64441,"vw":0.872057},{"c":0.97,"h":1.1972,"l":0.92,"n":408,"o":0.93,"t":"2024-11-21T05:00:00Z","v":154737,"vw":1.006419},{"c":1.08,"h":1.09,"l":0.9525,"n":579,"o":0.97,"t":"2024-11-22T05:00:00Z","v":113088,"vw":1.023295},{"c":1.49,"h":1.49,"l":1.0201,"n":6550,"o":1.05,"t":"2024-11-25T05:00:00Z","v":2168049,"vw":1.343127},{"c":1.89,"h":2.21,"l":1.33,"n":16992,"o":1.46,"t":"2024-11-26T05:00:00Z","v":5463311,"vw":1.783496},{"c":1.08,"h":1.93,"l":0.65,"n":9748,"o":1.91,"t":"2024-11-27T05:00:00Z","v":3546326,"vw":1.077293},{"c":1.17,"h":1.19,"l":1.01,"n":1633,"o":1.09,"t":"2024-11-29T05:00:00Z","v":489412,"vw":1.091622},{"c":1.14,"h":1.41,"l":1.082,"n":2618,"o":1.2,"t":"2024-12-02T05:00:00Z","v":901284,"vw":1.220011},{"c":1.58,"h":1.83,"l":1.31,"n":18673,"o":1.37,"t":"2024-12-03T05:00:00Z","v":4827353,"vw":1.53225},{"c":1.77,"h":1.87,"l":1.45,"n":4047,"o":1.6,"t":"2024-12-04T05:00:00Z","v":1052739,"vw":1.667111},{"c":1.67,"h":1.89,"l":1.62,"n":2836,"o":1.84,"t":"2024-12-05T05:00:00Z","v":575718,"vw":1.768445},{"c":1.59,"h":1.8384,"l":1.5529,"n":1152,"o":1.72,"t":"2024-12-06T05:00:00Z","v":334861,"vw":1.669353},{"c":1.37,"h":1.55,"l":1.34,"n":1089,"o":1.51,"t":"2024-12-09T05:00:00Z","v":331461,"vw":1.445958},{"c":1.52,"h":1.56,"l":1.3305,"n":943,"o":1.37,"t":"2024-12-10T05:00:00Z","v":218426,"vw":1.451366},{"c":1.3,"h":1.48,"l":1.28,"n":581,"o":1.48,"t":"2024-12-11T05:00:00Z","v":128512,"vw":1.367135},{"c":1.32,"h":1.35,"l":1,"n":778,"o":1.27,"t":"2024-12-12T05:00:00Z","v":152715,"vw":1.192137},{"c":1.3,"h":1.3398,"l":1.22,"n":480,"o":1.28,"t":"2024-12-13T05:00:00Z","v":82449,"vw":1.276326},{"c":1.15,"h":1.302,"l":1.13,"n":702,"o":1.27,"t":"2024-12-16T05:00:00Z","v":110579,"vw":1.206438},{"c":1.085,"h":1.284,"l":1.08,"n":836,"o":1.09,"t":"2024-12-17T05:00:00Z","v":182343,"vw":1.155352},{"c":1.15,"h":1.19,"l":1.09,"n":356,"o":1.09,"t":"2024-12-18T05:00:00Z","v":57205,"vw":1.145803},{"c":1.15,"h":1.19,"l":1.06,"n":498,"o":1.15,"t":"2024-12-19T05:00:00Z","v":104587,"vw":1.135387},{"c":1.12,"h":1.1477,"l":1.105,"n":215,"o":1.13,"t":"2024-12-20T05:00:00Z","v":33253,"vw":1.127538},{"c":1.11,"h":1.16,"l":1.08,"n":248,"o":1.11,"t":"2024-12-23T05:00:00Z","v":57083,"vw":1.108953},{"c":1.06,"h":1.11,"l":1.05,"n":138,"o":1.08,"t":"2024-12-24T05:00:00Z","v":45934,"vw":1.065123},{"c":1.11,"h":1.12,"l":1.05,"n":236,"o":1.05,"t":"2024-12-26T05:00:00Z","v":63469,"vw":1.080638},{"c":1.15,"h":1.1996,"l":1.11,"n":253,"o":1.13,"t":"2024-12-27T05:00:00Z","v":72881,"vw":1.140584},{"c":1.32,"h":1.47,"l":1.1,"n":892,"o":1.15,"t":"2024-12-30T05:00:00Z","v":299665,"vw":1.300378},{"c":1.24,"h":1.35,"l":1.24,"n":138,"o":1.29,"t":"2024-12-31T05:00:00Z","v":31229,"vw":1.297632},{"c":1.4075,"h":1.44,"l":1.24,"n":265,"o":1.2402,"t":"2025-01-02T05:00:00Z","v":57427,"vw":1.309915},{"c":1.53,"h":1.53,"l":1.36,"n":408,"o":1.38,"t":"2025-01-03T05:00:00Z","v":133250,"vw":1.449405},{"c":1.3966,"h":1.53,"l":1.3401,"n":296,"o":1.53,"t":"2025-01-06T05:00:00Z","v":83986,"vw":1.412317},{"c":1.64,"h":1.66,"l":1.42,"n":382,"o":1.45,"t":"2025-01-07T05:00:00Z","v":103218,"vw":1.522106},{"c":1.63,"h":1.7999,"l":1.54,"n":332,"o":1.64,"t":"2025-01-08T05:00:00Z","v":67526,"vw":1.697099},{"c":1.43,"h":1.625,"l":1.3101,"n":623,"o":1.55,"t":"2025-01-10T05:00:00Z","v":245214,"vw":1.451007},{"c":1.4419,"h":1.45,"l":1.36,"n":193,"o":1.38,"t":"2025-01-13T05:00:00Z","v":116024,"vw":1.399999},{"c":1.41,"h":1.51,"l":1.39,"n":141,"o":1.44,"t":"2025-01-14T05:00:00Z","v":15127,"vw":1.425471},{"c":1.455,"h":1.65,"l":1.39,"n":357,"o":1.45,"t":"2025-01-15T05:00:00Z","v":79618,"vw":1.500738},{"c":1.45,"h":1.5959,"l":1.37,"n":426,"o":1.45,"t":"2025-01-16T05:00:00Z","v":64256,"vw":1.460097},{"c":1.4732,"h":1.55,"l":1.39,"n":181,"o":1.475,"t":"2025-01-17T05:00:00Z","v":34328,"vw":1.480533},{"c":1.4418,"h":1.55,"l":1.4004,"n":193,"o":1.53,"t":"2025-01-21T05:00:00Z","v":40366,"vw":1.466365},{"c":1.465,"h":1.48,"l":1.41,"n":371,"o":1.42,"t":"2025-01-22T05:00:00Z","v":51821,"vw":1.455677},{"c":1.4,"h":1.45,"l":1.37,"n":348,"o":1.45,"t":"2025-01-23T05:00:00Z","v":65615,"vw":1.393535},{"c":1.34,"h":1.4,"l":1.3,"n":252,"o":1.37,"t":"2025-01-24T05:00:00Z","v":56270,"vw":1.360913},{"c":1.26,"h":1.42,"l":1.2,"n":403,"o":1.41,"t":"2025-01-27T05:00:00Z","v":80313,"vw":1.277913},{"c":1.35,"h":1.35,"l":1.215,"n":123,"o":1.23,"t":"2025-01-28T05:00:00Z","v":18068,"vw":1.266744},{"c":1.33,"h":1.4399,"l":1.33,"n":117,"o":1.42,"t":"2025-01-29T05:00:00Z","v":29938,"vw":1.394061},{"c":1.31,"h":1.35,"l":1.3,"n":81,"o":1.3338,"t":"2025-01-30T05:00:00Z","v":7300,"vw":1.332393},{"c":1.3,"h":1.43,"l":1.26,"n":296,"o":1.3347,"t":"2025-01-31T05:00:00Z","v":91755,"vw":1.345625},{"c":1.2,"h":1.2765,"l":1.2,"n":195,"o":1.25,"t":"2025-02-03T05:00:00Z","v":50862,"vw":1.223292},{"c":1.21,"h":1.2428,"l":1.2,"n":89,"o":1.2,"t":"2025-02-04T05:00:00Z","v":11097,"vw":1.210769},{"c":1.21,"h":1.26,"l":1.2,"n":190,"o":1.22,"t":"2025-02-05T05:00:00Z","v":31715,"vw":1.225041},{"c":1.226,"h":1.24,"l":1.2001,"n":95,"o":1.23,"t":"2025-02-06T05:00:00Z","v":16414,"vw":1.217581},{"c":1.25,"h":1.2641,"l":1.23,"n":63,"o":1.24,"t":"2025-02-07T05:00:00Z","v":10027,"vw":1.246588},{"c":1.25,"h":1.2745,"l":1.2426,"n":84,"o":1.27,"t":"2025-02-10T05:00:00Z","v":23325,"vw":1.253541},{"c":1.4216,"h":1.48,"l":1.18,"n":2387,"o":1.2,"t":"2025-02-11T05:00:00Z","v":624679,"vw":1.344105},{"c":3.28,"h":5.2499,"l":1.72,"n":1012689,"o":1.81,"t":"2025-02-12T05:00:00Z","v":219476289,"vw":3.426945},{"c":2.5,"h":3.06,"l":2.46,"n":26750,"o":2.83,"t":"2025-02-13T05:00:00Z","v":4972061,"vw":2.680831},{"c":2.89,"h":4.1,"l":2.4,"n":113753,"o":2.5,"t":"2025-02-14T05:00:00Z","v":31204970,"vw":3.537086},{"c":2.68,"h":2.9,"l":2.5,"n":3727,"o":2.5,"t":"2025-02-18T05:00:00Z","v":790404,"vw":2.680949},{"c":2.7,"h":3.24,"l":2.57,"n":5254,"o":2.57,"t":"2025-02-19T05:00:00Z","v":1279852,"vw":2.963978},{"c":2.99,"h":3.26,"l":2.65,"n":4984,"o":2.79,"t":"2025-02-20T05:00:00Z","v":1370974,"vw":3.065212},{"c":2.36,"h":3.09,"l":2.25,"n":3220,"o":2.96,"t":"2025-02-21T05:00:00Z","v":591685,"vw":2.680306},{"c":2.11,"h":2.535,"l":1.91,"n":4511,"o":2.43,"t":"2025-02-24T05:00:00Z","v":573505,"vw":2.16896},{"c":1.93,"h":2.1637,"l":1.8601,"n":678,"o":2.08,"t":"2025-02-25T05:00:00Z","v":155297,"vw":1.995939},{"c":1.92,"h":2.04,"l":1.81,"n":590,"o":2.04,"t":"2025-02-26T05:00:00Z","v":68657,"vw":1.903463},{"c":1.88,"h":2.0243,"l":1.86,"n":681,"o":1.97,"t":"2025-02-27T05:00:00Z","v":118804,"vw":1.936237},{"c":1.68,"h":1.84,"l":1.65,"n":709,"o":1.8,"t":"2025-02-28T05:00:00Z","v":165779,"vw":1.72334},{"c":1.7,"h":1.775,"l":1.7,"n":336,"o":1.73,"t":"2025-03-03T05:00:00Z","v":31067,"vw":1.736007},{"c":1.72,"h":1.75,"l":1.53,"n":409,"o":1.68,"t":"2025-03-04T05:00:00Z","v":75806,"vw":1.635927},{"c":1.77,"h":1.83,"l":1.68,"n":387,"o":1.75,"t":"2025-03-05T05:00:00Z","v":51455,"vw":1.776765},{"c":1.71,"h":1.82,"l":1.71,"n":281,"o":1.72,"t":"2025-03-06T05:00:00Z","v":41451,"vw":1.763224},{"c":1.65,"h":1.7699,"l":1.62,"n":252,"o":1.74,"t":"2025-03-07T05:00:00Z","v":52571,"vw":1.689246},{"c":1.54,"h":1.6213,"l":1.42,"n":644,"o":1.56,"t":"2025-03-10T04:00:00Z","v":177846,"vw":1.520257},{"c":1.42,"h":1.61,"l":1.42,"n":363,"o":1.61,"t":"2025-03-11T04:00:00Z","v":35923,"vw":1.478764},{"c":1.43,"h":1.48,"l":1.42,"n":154,"o":1.42,"t":"2025-03-12T04:00:00Z","v":28102,"vw":1.447712},{"c":1.45,"h":1.59,"l":1.42,"n":426,"o":1.47,"t":"2025-03-13T04:00:00Z","v":79885,"vw":1.479459},{"c":1.5,"h":1.55,"l":1.3896,"n":250,"o":1.45,"t":"2025-03-14T04:00:00Z","v":41008,"vw":1.461845},{"c":1.57,"h":1.609,"l":1.49,"n":183,"o":1.56,"t":"2025-03-17T04:00:00Z","v":47012,"vw":1.534891},{"c":1.59,"h":1.7298,"l":1.53,"n":293,"o":1.62,"t":"2025-03-18T04:00:00Z","v":98167,"vw":1.647915},{"c":1.47,"h":1.5607,"l":1.39,"n":572,"o":1.54,"t":"2025-03-19T04:00:00Z","v":115863,"vw":1.467505},{"c":1.46,"h":1.5474,"l":1.4,"n":540,"o":1.52,"t":"2025-03-20T04:00:00Z","v":92217,"vw":1.47004},{"c":1.51,"h":1.53,"l":1.41,"n":314,"o":1.41,"t":"2025-03-21T04:00:00Z","v":45533,"vw":1.470796},{"c":2.18,"h":2.89,"l":1.5431,"n":123646,"o":1.55,"t":"2025-03-24T04:00:00Z","v":31959322,"vw":2.373974},{"c":2.08,"h":2.14,"l":1.75,"n":3663,"o":1.97,"t":"2025-03-25T04:00:00Z","v":705841,"vw":1.968113},{"c":1.71,"h":2.066,"l":1.71,"n":1130,"o":1.93,"t":"2025-03-26T04:00:00Z","v":270257,"vw":1.911233},{"c":2.08,"h":2.18,"l":1.7153,"n":1990,"o":1.75,"t":"2025-03-27T04:00:00Z","v":574677,"vw":2.063438},{"c":1.9,"h":2.0275,"l":1.77,"n":752,"o":1.92,"t":"2025-03-28T04:00:00Z","v":150407,"vw":1.869719},{"c":1.61,"h":1.75,"l":1.57,"n":704,"o":1.74,"t":"2025-03-31T04:00:00Z","v":136659,"vw":1.669165},{"c":1.59,"h":1.7,"l":1.54,"n":417,"o":1.57,"t":"2025-04-01T04:00:00Z","v":86704,"vw":1.603171},{"c":1.56,"h":1.69,"l":1.5,"n":233,"o":1.61,"t":"2025-04-02T04:00:00Z","v":60582,"vw":1.560686},{"c":1.56,"h":1.6,"l":1.5003,"n":216,"o":1.51,"t":"2025-04-03T04:00:00Z","v":36152,"vw":1.553674},{"c":1.48,"h":1.5942,"l":1.4,"n":262,"o":1.56,"t":"2025-04-04T04:00:00Z","v":107086,"vw":1.4545},{"c":1.43,"h":1.6899,"l":1.3,"n":360,"o":1.42,"t":"2025-04-07T04:00:00Z","v":140741,"vw":1.498987},{"c":1.6301,"h":1.77,"l":1.47,"n":608,"o":1.47,"t":"2025-04-08T04:00:00Z","v":199970,"vw":1.671067},{"c":1.75,"h":1.75,"l":1.6,"n":175,"o":1.6,"t":"2025-04-09T04:00:00Z","v":37822,"vw":1.666265},{"c":1.72,"h":1.82,"l":1.65,"n":204,"o":1.71,"t":"2025-04-10T04:00:00Z","v":35727,"vw":1.744529},{"c":1.72,"h":1.84,"l":1.67,"n":158,"o":1.67,"t":"2025-04-11T04:00:00Z","v":33381,"vw":1.720782},{"c":1.66,"h":1.702,"l":1.62,"n":143,"o":1.69,"t":"2025-04-14T04:00:00Z","v":51298,"vw":1.650571},{"c":1.7,"h":1.72,"l":1.6201,"n":122,"o":1.65,"t":"2025-04-15T04:00:00Z","v":26904,"vw":1.688965},{"c":1.66,"h":1.68,"l":1.62,"n":121,"o":1.65,"t":"2025-04-16T04:00:00Z","v":22229,"vw":1.65685},{"c":1.75,"h":1.7847,"l":1.6503,"n":154,"o":1.72,"t":"2025-04-17T04:00:00Z","v":34871,"vw":1.699711},{"c":1.47,"h":1.74,"l":1.41,"n":448,"o":1.71,"t":"2025-04-21T04:00:00Z","v":98563,"vw":1.598497},{"c":1.65,"h":1.65,"l":1.49,"n":214,"o":1.49,"t":"2025-04-22T04:00:00Z","v":31943,"vw":1.584374},{"c":1.78,"h":1.88,"l":1.62,"n":524,"o":1.67,"t":"2025-04-23T04:00:00Z","v":99379,"vw":1.690469},{"c":1.71,"h":1.78,"l":1.4,"n":712,"o":1.73,"t":"2025-04-24T04:00:00Z","v":142535,"vw":1.630355},{"c":1.81,"h":1.845,"l":1.71,"n":209,"o":1.73,"t":"2025-04-25T04:00:00Z","v":34805,"vw":1.788451},{"c":1.79,"h":1.82,"l":1.67,"n":432,"o":1.77,"t":"2025-04-28T04:00:00Z","v":65742,"vw":1.721471},{"c":1.8,"h":1.85,"l":1.71,"n":254,"o":1.74,"t":"2025-04-29T04:00:00Z","v":70305,"vw":1.79522},{"c":1.88,"h":2,"l":1.7,"n":674,"o":1.82,"t":"2025-04-30T04:00:00Z","v":134839,"vw":1.874869},{"c":1.88,"h":1.955,"l":1.85,"n":161,"o":1.93,"t":"2025-05-01T04:00:00Z","v":42024,"vw":1.892377},{"c":2.17,"h":2.43,"l":1.91,"n":1636,"o":1.91,"t":"2025-05-02T04:00:00Z","v":340288,"vw":2.151739},{"c":2.71,"h":2.78,"l":2.31,"n":2497,"o":2.31,"t":"2025-05-05T04:00:00Z","v":554119,"vw":2.615641},{"c":3.06,"h":3.39,"l":2.623,"n":3145,"o":2.75,"t":"2025-05-06T04:00:00Z","v":607513,"vw":3.047651},{"c":3.09,"h":3.65,"l":3.04,"n":2229,"o":3.14,"t":"2025-05-07T04:00:00Z","v":619453,"vw":3.379628},{"c":3.78,"h":4.0787,"l":3.27,"n":2507,"o":3.27,"t":"2025-05-08T04:00:00Z","v":641042,"vw":3.771545},{"c":3.9,"h":4.15,"l":3.57,"n":1524,"o":3.88,"t":"2025-05-09T04:00:00Z","v":337033,"vw":3.899748},{"c":13.69,"h":31.45,"l":13.24,"n":820986,"o":28.515,"t":"2025-05-12T04:00:00Z","v":65933973,"vw":18.702525},{"c":10.35,"h":13.2799,"l":10,"n":63198,"o":13.135,"t":"2025-05-13T04:00:00Z","v":7175498,"vw":11.046702},{"c":7.65,"h":10.25,"l":7.57,"n":18284,"o":10,"t":"2025-05-14T04:00:00Z","v":2550395,"vw":8.397406},{"c":13.86,"h":14.49,"l":8.06,"n":216616,"o":8.59,"t":"2025-05-15T04:00:00Z","v":29934280,"vw":11.571127},{"c":12.95,"h":15,"l":11.1,"n":34467,"o":12.45,"t":"2025-05-16T04:00:00Z","v":4560199,"vw":13.148612},{"c":13.96,"h":15.98,"l":12.5,"n":23039,"o":12.76,"t":"2025-05-19T04:00:00Z","v":2894677,"vw":14.432634},{"c":15.22,"h":15.8,"l":13.35,"n":14770,"o":14.04,"t":"2025-05-20T04:00:00Z","v":2010584,"vw":14.791461},{"c":22.83,"h":23.4099,"l":17.27,"n":111348,"o":19.05,"t":"2025-05-21T04:00:00Z","v":11230834,"vw":20.279467},{"c":24.94,"h":34.77,"l":22.5101,"n":112371,"o":28.63,"t":"2025-05-22T04:00:00Z","v":10251040,"vw":28.061279},{"c":22.64,"h":24.5299,"l":17.43,"n":12337,"o":24.04,"t":"2025-05-23T04:00:00Z","v":1667358,"vw":21.665011},{"c":25.03,"h":29.5,"l":18.26,"n":28282,"o":25,"t":"2025-05-27T04:00:00Z","v":2725644,"vw":23.857434},{"c":24.23,"h":28,"l":23.5,"n":13756,"o":24.58,"t":"2025-05-28T04:00:00Z","v":1456892,"vw":25.697869},{"c":22.43,"h":24.8899,"l":21.85,"n":8922,"o":24.6,"t":"2025-05-29T04:00:00Z","v":833480,"vw":22.970568},{"c":22.6,"h":23.9,"l":20.05,"n":11875,"o":22.02,"t":"2025-05-30T04:00:00Z","v":1589137,"vw":22.366104},{"c":21.29,"h":23.5101,"l":20.6894,"n":6389,"o":22.53,"t":"2025-06-02T04:00:00Z","v":467169,"vw":22.315743},{"c":18.36,"h":22.003,"l":16.7,"n":16393,"o":21.5,"t":"2025-06-03T04:00:00Z","v":1336454,"vw":18.395056},{"c":17.13,"h":18.86,"l":16.51,"n":8212,"o":18.13,"t":"2025-06-04T04:00:00Z","v":770774,"vw":17.501161},{"c":16.02,"h":17.8738,"l":15.43,"n":7507,"o":17.15,"t":"2025-06-05T04:00:00Z","v":674573,"vw":16.59322},{"c":15.88,"h":17.2,"l":15.55,"n":4661,"o":16.26,"t":"2025-06-06T04:00:00Z","v":431210,"vw":16.30013},{"c":13.35,"h":15.92,"l":12.785,"n":9712,"o":15.9,"t":"2025-06-09T04:00:00Z","v":982577,"vw":13.818},{"c":11.6,"h":13.7,"l":10.32,"n":7471,"o":13.62,"t":"2025-06-10T04:00:00Z","v":677389,"vw":11.987524},{"c":18.34,"h":20.2,"l":11.61,"n":46380,"o":11.65,"t":"2025-06-11T04:00:00Z","v":4397120,"vw":17.589219},{"c":16.97,"h":19.1,"l":16.01,"n":7055,"o":17,"t":"2025-06-12T04:00:00Z","v":944156,"vw":17.499391},{"c":13.8,"h":16.52,"l":12.8,"n":8735,"o":16.5,"t":"2025-06-13T04:00:00Z","v":1170688,"vw":14.174117},{"c":15.09,"h":15.0997,"l":13.31,"n":8231,"o":14.6,"t":"2025-06-16T04:00:00Z","v":845953,"vw":14.25362},{"c":14.82,"h":16.65,"l":14.31,"n":6885,"o":14.58,"t":"2025-06-17T04:00:00Z","v":577305,"vw":15.445205},{"c":13.94,"h":14.99,"l":13.56,"n":6939,"o":14.24,"t":"2025-06-18T04:00:00Z","v":795197,"vw":14.033831},{"c":14.22,"h":14.3,"l":12.72,"n":6702,"o":13.73,"t":"2025-06-20T04:00:00Z","v":905329,"vw":13.59888},{"c":16.3,"h":16.98,"l":12.26,"n":9977,"o":13.65,"t":"2025-06-23T04:00:00Z","v":920505,"vw":14.837771},{"c":15.31,"h":16.4,"l":14.63,"n":5901,"o":16.3,"t":"2025-06-24T04:00:00Z","v":510291,"vw":15.40687},{"c":14.12,"h":15.9,"l":13.69,"n":5199,"o":15,"t":"2025-06-25T04:00:00Z","v":761801,"vw":14.712997},{"c":14.68,"h":14.7,"l":13.26,"n":3382,"o":14.04,"t":"2025-06-26T04:00:00Z","v":278583,"vw":13.984614},{"c":14.28,"h":15,"l":13.1327,"n":4211,"o":14.33,"t":"2025-06-27T04:00:00Z","v":389859,"vw":13.871019},{"c":13.845,"h":14.55,"l":13.5,"n":3303,"o":14.2,"t":"2025-06-30T04:00:00Z","v":314451,"vw":13.910417},{"c":13.61,"h":13.81,"l":12.65,"n":2634,"o":13.5,"t":"2025-07-01T04:00:00Z","v":225344,"vw":13.275438},{"c":13.12,"h":14.18,"l":12.3,"n":4238,"o":13.6,"t":"2025-07-02T04:00:00Z","v":473562,"vw":13.050717},{"c":12.75,"h":13.3,"l":12.4,"n":2523,"o":13.105,"t":"2025-07-03T04:00:00Z","v":223445,"vw":12.766486},{"c":12.04,"h":12.65,"l":11.5,"n":3876,"o":12.65,"t":"2025-07-07T04:00:00Z","v":344730,"vw":12.018748},{"c":12.91,"h":13.14,"l":12.295,"n":2817,"o":12.31,"t":"2025-07-08T04:00:00Z","v":284974,"vw":12.730564},{"c":12.35,"h":13.14,"l":11.61,"n":4034,"o":13.02,"t":"2025-07-09T04:00:00Z","v":420623,"vw":12.24737},{"c":13.3,"h":13.53,"l":12.115,"n":3380,"o":12.4,"t":"2025-07-10T04:00:00Z","v":413223,"vw":12.968815},{"c":12.3,"h":13.7,"l":12.2,"n":3114,"o":13.7,"t":"2025-07-11T04:00:00Z","v":345719,"vw":12.948095},{"c":12.09,"h":13.25,"l":11.86,"n":3365,"o":12.77,"t":"2025-07-14T04:00:00Z","v":358079,"vw":12.490756},{"c":11.77,"h":12.4,"l":11.51,"n":2015,"o":12.25,"t":"2025-07-15T04:00:00Z","v":253660,"vw":11.822706},{"c":11.41,"h":12.2,"l":11.4,"n":3112,"o":11.9,"t":"2025-07-16T04:00:00Z","v":476778,"vw":11.718671},{"c":11.43,"h":11.685,"l":11.01,"n":2544,"o":11.41,"t":"2025-07-17T04:00:00Z","v":244015,"vw":11.325185},{"c":11.02,"h":11.525,"l":10.68,"n":2919,"o":11.46,"t":"2025-07-18T04:00:00Z","v":247573,"vw":10.971413},{"c":10.95,"h":11.1986,"l":10.69,"n":2238,"o":11.11,"t":"2025-07-21T04:00:00Z","v":172456,"vw":10.960063},{"c":11.17,"h":11.63,"l":10.35,"n":2565,"o":11.2,"t":"2025-07-22T04:00:00Z","v":260993,"vw":11.051666},{"c":11.56,"h":11.6,"l":10.9001,"n":1527,"o":11.19,"t":"2025-07-23T04:00:00Z","v":257890,"vw":11.286425},{"c":10.9,"h":11.56,"l":10.89,"n":1200,"o":11.52,"t":"2025-07-24T04:00:00Z","v":96264,"vw":11.26623},{"c":10.97,"h":11.15,"l":10.65,"n":1043,"o":10.89,"t":"2025-07-25T04:00:00Z","v":101294,"vw":10.84377},{"c":10.59,"h":11.25,"l":10.56,"n":1145,"o":11.14,"t":"2025-07-28T04:00:00Z","v":112466,"vw":10.85961},{"c":8.41,"h":10.65,"l":7.92,"n":4604,"o":10.55,"t":"2025-07-29T04:00:00Z","v":608004,"vw":8.85895},{"c":7.98,"h":8.89,"l":7.95,"n":2667,"o":8.52,"t":"2025-07-30T04:00:00Z","v":328729,"vw":8.284262},{"c":7.22,"h":8.13,"l":7.14,"n":3120,"o":7.93,"t":"2025-07-31T04:00:00Z","v":356304,"vw":7.485751},{"c":6.35,"h":7.15,"l":5.8101,"n":4468,"o":7.03,"t":"2025-08-01T04:00:00Z","v":569538,"vw":6.327298},{"c":7.58,"h":7.88,"l":6,"n":3377,"o":6.45,"t":"2025-08-04T04:00:00Z","v":494060,"vw":7.039019},{"c":7.24,"h":7.5682,"l":7.01,"n":1835,"o":7.24,"t":"2025-08-05T04:00:00Z","v":231322,"vw":7.300717},{"c":7.61,"h":7.88,"l":6.9,"n":1924,"o":7.2,"t":"2025-08-06T04:00:00Z","v":304997,"vw":7.444317},{"c":7.5,"h":7.87,"l":7.25,"n":1706,"o":7.78,"t":"2025-08-07T04:00:00Z","v":214285,"vw":7.555285},{"c":9.57,"h":10.1682,"l":7.34,"n":5065,"o":7.5,"t":"2025-08-08T04:00:00Z","v":656702,"vw":9.116179},{"c":14.28,"h":16.48,"l":9.7001,"n":32438,"o":10.3,"t":"2025-08-11T04:00:00Z","v":3484530,"vw":13.757662},{"c":11.09,"h":13.06,"l":10.16,"n":8983,"o":12.93,"t":"2025-08-12T04:00:00Z","v":1212564,"vw":11.097698},{"c":13.25,"h":14.14,"l":11.3,"n":9132,"o":11.54,"t":"2025-08-13T04:00:00Z","v":1140181,"vw":13.041607},{"c":15.02,"h":15.36,"l":11.55,"n":7286,"o":11.87,"t":"2025-08-14T04:00:00Z","v":897269,"vw":14.21579},{"c":13.67,"h":15.6,"l":13.0143,"n":5348,"o":15.6,"t":"2025-08-15T04:00:00Z","v":605138,"vw":13.96439},{"c":12.02,"h":13.2,"l":11.75,"n":3487,"o":13.02,"t":"2025-08-18T04:00:00Z","v":386279,"vw":12.270661},{"c":10.62,"h":13.1,"l":10,"n":6022,"o":12.66,"t":"2025-08-19T04:00:00Z","v":611523,"vw":11.179177},{"c":10.09,"h":10.7643,"l":9.3103,"n":5872,"o":10.27,"t":"2025-08-20T04:00:00Z","v":758584,"vw":10.091165},{"c":10.63,"h":10.81,"l":9.48,"n":2786,"o":10.01,"t":"2025-08-21T04:00:00Z","v":341021,"vw":10.133959},{"c":10.13,"h":10.56,"l":9.4,"n":4741,"o":10.48,"t":"2025-08-22T04:00:00Z","v":471799,"vw":10.067838},{"c":9.17,"h":10.36,"l":9.05,"n":4121,"o":9.725,"t":"2025-08-25T04:00:00Z","v":429872,"vw":9.580488},{"c":8.07,"h":9.73,"l":7.93,"n":7374,"o":9.73,"t":"2025-08-26T04:00:00Z","v":806464,"vw":8.382976},{"c":6.32,"h":7.92,"l":5.96,"n":17732,"o":7.92,"t":"2025-08-27T04:00:00Z","v":2593280,"vw":6.477073},{"c":5.93,"h":6.6,"l":5.7706,"n":10197,"o":6.32,"t":"2025-08-28T04:00:00Z","v":1465734,"vw":6.079803},{"c":5.44,"h":5.9,"l":4.8,"n":13079,"o":5.77,"t":"2025-08-29T04:00:00Z","v":1860293,"vw":5.149872},{"c":4.63,"h":5.39,"l":4.33,"n":12173,"o":5.24,"t":"2025-09-02T04:00:00Z","v":1515275,"vw":4.716692},{"c":4.22,"h":4.69,"l":3.79,"n":20303,"o":4.68,"t":"2025-09-03T04:00:00Z","v":2848791,"vw":4.096839},{"c":3.28,"h":4.21,"l":3.26,"n":15604,"o":4.14,"t":"2025-09-04T04:00:00Z","v":2388604,"vw":3.610062},{"c":4.08,"h":4.27,"l":3.4726,"n":46703,"o":3.49,"t":"2025-09-05T04:00:00Z","v":5617618,"vw":3.898361},{"c":4.56,"h":5.15,"l":3.75,"n":50184,"o":3.76,"t":"2025-09-08T04:00:00Z","v":6579153,"vw":4.743076},{"c":8.08,"h":8.58,"l":4.33,"n":97173,"o":4.41,"t":"2025-09-09T04:00:00Z","v":15877054,"vw":6.540621},{"c":4.8,"h":6,"l":4.5842,"n":35395,"o":5.92,"t":"2025-09-10T04:00:00Z","v":5820868,"vw":4.987217},{"c":3.945,"h":4.48,"l":3.83,"n":25757,"o":4.47,"t":"2025-09-11T04:00:00Z","v":5697813,"vw":4.062838},{"c":2.78,"h":3.59,"l":2.77,"n":69875,"o":3.59,"t":"2025-09-12T04:00:00Z","v":20543240,"vw":3.00453},{"c":1.24,"h":1.46,"l":1.16,"n":264595,"o":1.22,"t":"2025-09-15T04:00:00Z","v":108253916,"vw":1.306904},{"c":1.5,"h":1.61,"l":1.34,"n":186288,"o":1.35,"t":"2025-09-16T04:00:00Z","v":75544650,"vw":1.485612},{"c":1.43,"h":1.71,"l":1.4,"n":100385,"o":1.615,"t":"2025-09-17T04:00:00Z","v":49879417,"vw":1.521145},{"c":1.49,"h":1.5,"l":1.28,"n":62826,"o":1.44,"t":"2025-09-18T04:00:00Z","v":35065626,"vw":1.43468},{"c":1.4,"h":1.55,"l":1.36,"n":49499,"o":1.49,"t":"2025-09-19T04:00:00Z","v":42497074,"vw":1.418576},{"c":1.33,"h":1.37,"l":1.265,"n":45074,"o":1.36,"t":"2025-09-22T04:00:00Z","v":26549849,"vw":1.305976},{"c":1.25,"h":1.32,"l":1.23,"n":33159,"o":1.3,"t":"2025-09-23T04:00:00Z","v":17691185,"vw":1.262436},{"c":1.17,"h":1.31,"l":1.16,"n":33056,"o":1.31,"t":"2025-09-24T04:00:00Z","v":23713615,"vw":1.233396},{"c":1.26,"h":1.3299,"l":1.132,"n":74433,"o":1.16,"t":"2025-09-25T04:00:00Z","v":48725654,"vw":1.254145},{"c":1.15,"h":1.25,"l":1.09,"n":29466,"o":1.24,"t":"2025-09-26T04:00:00Z","v":21933810,"vw":1.159911},{"c":1.17,"h":1.2,"l":1.15,"n":25232,"o":1.19,"t":"2025-09-29T04:00:00Z","v":13292249,"vw":1.176887},{"c":1.07,"h":1.17,"l":1.06,"n":23103,"o":1.15,"t":"2025-09-30T04:00:00Z","v":20242047,"vw":1.095491},{"c":1.13,"h":1.15,"l":1.07,"n":27324,"o":1.1,"t":"2025-10-01T04:00:00Z","v":19199207,"vw":1.114245},{"c":1.1,"h":1.185,"l":1.09,"n":24819,"o":1.17,"t":"2025-10-02T04:00:00Z","v":19727022,"vw":1.117893},{"c":1.13,"h":1.145,"l":1.0802,"n":34840,"o":1.11,"t":"2025-10-03T04:00:00Z","v":30317538,"vw":1.120317},{"c":1.03,"h":1.16,"l":1.01,"n":66194,"o":1.15,"t":"2025-10-06T04:00:00Z","v":47382415,"vw":1.051176},{"c":1.02,"h":1.07,"l":0.9109,"n":54901,"o":1.07,"t":"2025-10-07T04:00:00Z","v":54813769,"vw":0.956296},{"c":0.9601,"h":1.01,"l":0.95,"n":25820,"o":0.9865,"t":"2025-10-08T04:00:00Z","v":22082003,"vw":0.976604},{"c":0.9377,"h":1.02,"l":0.9268,"n":36434,"o":0.9769,"t":"2025-10-09T04:00:00Z","v":26742858,"vw":0.958431},{"c":0.87,"h":0.945,"l":0.8647,"n":44142,"o":0.9403,"t":"2025-10-10T04:00:00Z","v":27264846,"vw":0.89303},{"c":0.8564,"h":0.889,"l":0.74,"n":57574,"o":0.8874,"t":"2025-10-13T04:00:00Z","v":44554582,"vw":0.814817},{"c":0.7897,"h":0.8168,"l":0.7531,"n":39771,"o":0.7889,"t":"2025-10-14T04:00:00Z","v":33967902,"vw":0.788483},{"c":0.7999,"h":0.8353,"l":0.7623,"n":40544,"o":0.79,"t":"2025-10-15T04:00:00Z","v":33899056,"vw":0.791384},{"c":0.757,"h":0.855,"l":0.75,"n":18780,"o":0.8,"t":"2025-10-16T04:00:00Z","v":18782362,"vw":0.78887},{"c":0.72,"h":0.78,"l":0.71,"n":16096,"o":0.7536,"t":"2025-10-17T04:00:00Z","v":12715244,"vw":0.737549},{"c":0.7904,"h":0.7922,"l":0.7326,"n":14514,"o":0.7479,"t":"2025-10-20T04:00:00Z","v":10123734,"vw":0.761802},{"c":0.752,"h":0.7935,"l":0.7402,"n":18403,"o":0.788,"t":"2025-10-21T04:00:00Z","v":9719283,"vw":0.763731},{"c":0.72,"h":0.7457,"l":0.6856,"n":24437,"o":0.74,"t":"2025-10-22T04:00:00Z","v":15777554,"vw":0.707938},{"c":0.795,"h":0.8318,"l":0.7156,"n":31429,"o":0.7215,"t":"2025-10-23T04:00:00Z","v":22427102,"vw":0.780579},{"c":0.84,"h":0.8606,"l":0.7658,"n":32065,"o":0.814,"t":"2025-10-24T04:00:00Z","v":29982804,"vw":0.810992},{"c":1.01,"h":1.05,"l":0.865,"n":112049,"o":0.89,"t":"2025-10-27T04:00:00Z","v":99191003,"vw":0.978695},{"c":0.9192,"h":1.05,"l":0.87,"n":80887,"o":0.9997,"t":"2025-10-28T04:00:00Z","v":72666861,"vw":0.935497},{"c":0.948,"h":1.02,"l":0.84,"n":56178,"o":0.892,"t":"2025-10-29T04:00:00Z","v":52831710,"vw":0.951661},{"c":0.8534,"h":0.97,"l":0.85,"n":34286,"o":0.8893,"t":"2025-10-30T04:00:00Z","v":26813957,"vw":0.876371},{"c":0.9296,"h":0.9796,"l":0.8605,"n":39989,"o":0.864,"t":"2025-10-31T04:00:00Z","v":31891258,"vw":0.932356},{"c":0.8886,"h":0.92,"l":0.8631,"n":30188,"o":0.88,"t":"2025-11-03T05:00:00Z","v":28635172,"vw":0.881825},{"c":0.783,"h":0.8551,"l":0.7801,"n":31120,"o":0.85,"t":"2025-11-04T05:00:00Z","v":30832966,"vw":0.805729},{"c":0.8078,"h":0.8349,"l":0.788,"n":24474,"o":0.7984,"t":"2025-11-05T05:00:00Z","v":16808296,"vw":0.812615},{"c":0.7269,"h":0.8152,"l":0.7267,"n":26131,"o":0.8112,"t":"2025-11-06T05:00:00Z","v":21292970,"vw":0.755448},{"c":0.77,"h":0.81,"l":0.6969,"n":22184,"o":0.7089,"t":"2025-11-07T05:00:00Z","v":16403882,"vw":0.742378},{"c":0.7382,"h":0.801,"l":0.7285,"n":22165,"o":0.7928,"t":"2025-11-10T05:00:00Z","v":15953101,"vw":0.746545},{"c":0.7002,"h":0.7459,"l":0.695,"n":20676,"o":0.7459,"t":"2025-11-11T05:00:00Z","v":14340404,"vw":0.702575},{"c":0.6704,"h":0.7334,"l":0.67,"n":19226,"o":0.7274,"t":"2025-11-12T05:00:00Z","v":11844887,"vw":0.696621},{"c":0.6248,"h":0.65,"l":0.61,"n":24403,"o":0.65,"t":"2025-11-13T05:00:00Z","v":24706033,"vw":0.632818},{"c":0.6143,"h":0.6304,"l":0.5501,"n":23448,"o":0.5888,"t":"2025-11-14T05:00:00Z","v":15366890,"vw":0.602881},{"c":0.5534,"h":0.6052,"l":0.5257,"n":23627,"o":0.602,"t":"2025-11-17T05:00:00Z","v":19581162,"vw":0.561208},{"c":0.5601,"h":0.5866,"l":0.5291,"n":16147,"o":0.534,"t":"2025-11-18T05:00:00Z","v":8939516,"vw":0.563675},{"c":0.5368,"h":0.5865,"l":0.52,"n":15959,"o":0.5613,"t":"2025-11-19T05:00:00Z","v":8681092,"vw":0.551742},{"c":0.4854,"h":0.5598,"l":0.4753,"n":25392,"o":0.5588,"t":"2025-11-20T05:00:00Z","v":17513477,"vw":0.499477},{"c":0.4431,"h":0.4879,"l":0.44,"n":19284,"o":0.46,"t":"2025-11-21T05:00:00Z","v":17733188,"vw":0.458523},{"c":0.4442,"h":0.47,"l":0.443,"n":18633,"o":0.45,"t":"2025-11-24T05:00:00Z","v":12857550,"vw":0.453076},{"c":0.4647,"h":0.4697,"l":0.4277,"n":16042,"o":0.4516,"t":"2025-11-25T05:00:00Z","v":13708656,"vw":0.454991},{"c":0.4982,"h":0.5087,"l":0.45,"n":31432,"o":0.4701,"t":"2025-11-26T05:00:00Z","v":16683670,"vw":0.492759},{"c":0.5,"h":0.58,"l":0.5,"n":11987,"o":0.537,"t":"2025-11-28T05:00:00Z","v":8558166,"vw":0.542168},{"c":0.5009,"h":0.5085,"l":0.451,"n":18671,"o":0.4841,"t":"2025-12-01T05:00:00Z","v":9833156,"vw":0.478454},{"c":0.4861,"h":0.5129,"l":0.4751,"n":21625,"o":0.503,"t":"2025-12-02T05:00:00Z","v":14723452,"vw":0.490565},{"c":0.543,"h":0.549,"l":0.473,"n":23762,"o":0.4853,"t":"2025-12-03T05:00:00Z","v":16516673,"vw":0.527141},{"c":0.551,"h":0.56,"l":0.522,"n":15402,"o":0.535,"t":"2025-12-04T05:00:00Z","v":9906585,"vw":0.542531},{"c":0.5103,"h":0.543,"l":0.5069,"n":15300,"o":0.543,"t":"2025-12-05T05:00:00Z","v":7931550,"vw":0.517032},{"c":0.4523,"h":0.5205,"l":0.4513,"n":21775,"o":0.5202,"t":"2025-12-08T05:00:00Z","v":13558887,"vw":0.47576},{"c":0.4681,"h":0.4726,"l":0.4295,"n":26476,"o":0.46,"t":"2025-12-09T05:00:00Z","v":10583178,"vw":0.454229},{"c":0.4464,"h":0.4725,"l":0.4464,"n":13316,"o":0.4681,"t":"2025-12-10T05:00:00Z","v":7100092,"vw":0.459418},{"c":0.4338,"h":0.4632,"l":0.4311,"n":20497,"o":0.44,"t":"2025-12-11T05:00:00Z","v":9403357,"vw":0.439472},{"c":0.4,"h":0.4499,"l":0.4,"n":27800,"o":0.4476,"t":"2025-12-12T05:00:00Z","v":17038390,"vw":0.416636},{"c":0.3801,"h":0.3987,"l":0.36,"n":26732,"o":0.3987,"t":"2025-12-15T05:00:00Z","v":20799567,"vw":0.368051},{"c":0.381,"h":0.4197,"l":0.3744,"n":23090,"o":0.3802,"t":"2025-12-16T05:00:00Z","v":16655877,"vw":0.396775},{"c":0.3652,"h":0.3998,"l":0.3427,"n":30265,"o":0.3954,"t":"2025-12-17T05:00:00Z","v":30332533,"vw":0.36278},{"c":0.3504,"h":0.4224,"l":0.3482,"n":33487,"o":0.3797,"t":"2025-12-18T05:00:00Z","v":20238498,"vw":0.375002},{"c":0.3941,"h":0.3991,"l":0.365,"n":20894,"o":0.37,"t":"2025-12-19T05:00:00Z","v":13883863,"vw":0.383917},{"c":0.4091,"h":0.45,"l":0.4,"n":20434,"o":0.4237,"t":"2025-12-22T05:00:00Z","v":15545477,"vw":0.425641},{"c":0.4015,"h":0.4251,"l":0.391,"n":13190,"o":0.4251,"t":"2025-12-23T05:00:00Z","v":7258338,"vw":0.398824},{"c":0.3947,"h":0.4129,"l":0.385,"n":6606,"o":0.3979,"t":"2025-12-24T05:00:00Z","v":4216411,"vw":0.396997},{"c":0.3823,"h":0.4053,"l":0.3722,"n":6536,"o":0.4025,"t":"2025-12-26T05:00:00Z","v":3452738,"vw":0.381394},{"c":0.3736,"h":0.3878,"l":0.3677,"n":15626,"o":0.3726,"t":"2025-12-29T05:00:00Z","v":5875403,"vw":0.374719},{"c":0.359,"h":0.3801,"l":0.3506,"n":16289,"o":0.375,"t":"2025-12-30T05:00:00Z","v":12034592,"vw":0.36422},{"c":0.3511,"h":0.375,"l":0.3473,"n":12025,"o":0.3633,"t":"2025-12-31T05:00:00Z","v":12009743,"vw":0.364639},{"c":0.4082,"h":0.4145,"l":0.363,"n":12177,"o":0.3649,"t":"2026-01-02T05:00:00Z","v":8796115,"vw":0.392702},{"c":0.5077,"h":0.5169,"l":0.4201,"n":25528,"o":0.43,"t":"2026-01-05T05:00:00Z","v":17186332,"vw":0.480038},{"c":0.48,"h":0.5132,"l":0.4781,"n":12798,"o":0.5082,"t":"2026-01-06T05:00:00Z","v":7514232,"vw":0.490606},{"c":0.4694,"h":0.484,"l":0.4512,"n":11169,"o":0.47,"t":"2026-01-07T05:00:00Z","v":6114767,"vw":0.470191},{"c":0.446,"h":0.4649,"l":0.4415,"n":9315,"o":0.4572,"t":"2026-01-08T05:00:00Z","v":7660410,"vw":0.45256},{"c":0.428,"h":0.4553,"l":0.425,"n":7857,"o":0.4539,"t":"2026-01-09T05:00:00Z","v":3377887,"vw":0.437263},{"c":0.462,"h":0.4745,"l":0.4209,"n":9307,"o":0.431,"t":"2026-01-12T05:00:00Z","v":5496488,"vw":0.451463},{"c":0.4639,"h":0.4726,"l":0.44,"n":7601,"o":0.47,"t":"2026-01-13T05:00:00Z","v":5461492,"vw":0.459793},{"c":0.5011,"h":0.52,"l":0.4645,"n":13108,"o":0.4659,"t":"2026-01-14T05:00:00Z","v":9270837,"vw":0.498987},{"c":0.4837,"h":0.5095,"l":0.47,"n":8120,"o":0.5005,"t":"2026-01-15T05:00:00Z","v":6112649,"vw":0.489441},{"c":0.4568,"h":0.49,"l":0.4547,"n":6920,"o":0.49,"t":"2026-01-16T05:00:00Z","v":3857615,"vw":0.463129},{"c":0.4215,"h":0.438,"l":0.41,"n":7786,"o":0.43,"t":"2026-01-20T05:00:00Z","v":6302619,"vw":0.428893},{"c":0.4122,"h":0.4385,"l":0.385,"n":11966,"o":0.4185,"t":"2026-01-21T05:00:00Z","v":9541746,"vw":0.404221},{"c":0.4014,"h":0.43,"l":0.396,"n":4672,"o":0.43,"t":"2026-01-22T05:00:00Z","v":3088504,"vw":0.406269},{"c":0.4025,"h":0.4085,"l":0.383,"n":5844,"o":0.394,"t":"2026-01-23T05:00:00Z","v":3527003,"vw":0.396423},{"c":0.3764,"h":0.3943,"l":0.3716,"n":13345,"o":0.39,"t":"2026-01-26T05:00:00Z","v":7192138,"vw":0.378918},{"c":0.3908,"h":0.3916,"l":0.3707,"n":11547,"o":0.38,"t":"2026-01-27T05:00:00Z","v":4320255,"vw":0.380212},{"c":0.3873,"h":0.4007,"l":0.385,"n":6807,"o":0.3999,"t":"2026-01-28T05:00:00Z","v":2994444,"vw":0.389946},{"c":0.37,"h":0.3899,"l":0.3599,"n":5591,"o":0.38,"t":"2026-01-29T05:00:00Z","v":3878698,"vw":0.36823},{"c":0.3541,"h":0.37,"l":0.3501,"n":6857,"o":0.3575,"t":"2026-01-30T05:00:00Z","v":2904713,"vw":0.356439},{"c":0.357,"h":0.3645,"l":0.3167,"n":6807,"o":0.335,"t":"2026-02-02T05:00:00Z","v":5467809,"vw":0.349201},{"c":0.3209,"h":0.3658,"l":0.3116,"n":6855,"o":0.3652,"t":"2026-02-03T05:00:00Z","v":4667761,"vw":0.328482},{"c":0.2968,"h":0.3193,"l":0.292,"n":7118,"o":0.3162,"t":"2026-02-04T05:00:00Z","v":6953943,"vw":0.300392},{"c":0.256,"h":0.2829,"l":0.248,"n":11270,"o":0.28,"t":"2026-02-05T05:00:00Z","v":11088162,"vw":0.263247},{"c":0.2939,"h":0.31,"l":0.2665,"n":13338,"o":0.2713,"t":"2026-02-06T05:00:00Z","v":9133045,"vw":0.293585},{"c":0.2975,"h":0.3028,"l":0.2856,"n":6648,"o":0.3,"t":"2026-02-09T05:00:00Z","v":3253310,"vw":0.296204},{"c":0.2829,"h":0.3053,"l":0.2805,"n":7599,"o":0.2987,"t":"2026-02-10T05:00:00Z","v":3973222,"vw":0.294593},{"c":0.2683,"h":0.2876,"l":0.2621,"n":6311,"o":0.285,"t":"2026-02-11T05:00:00Z","v":3164793,"vw":0.269049},{"c":0.2765,"h":0.2813,"l":0.2612,"n":6983,"o":0.2789,"t":"2026-02-12T05:00:00Z","v":4207336,"vw":0.273308},{"c":0.2951,"h":0.3085,"l":0.2699,"n":8019,"o":0.2749,"t":"2026-02-13T05:00:00Z","v":3841460,"vw":0.300512},{"c":0.272,"h":0.3253,"l":0.272,"n":5532,"o":0.2988,"t":"2026-02-17T05:00:00Z","v":4268070,"vw":0.289464},{"c":0.2534,"h":0.2921,"l":0.2534,"n":6956,"o":0.2888,"t":"2026-02-18T05:00:00Z","v":3683920,"vw":0.270787},{"c":0.2482,"h":0.2638,"l":0.2461,"n":9850,"o":0.2636,"t":"2026-02-19T05:00:00Z","v":4724201,"vw":0.250306},{"c":0.2426,"h":0.27,"l":0.239,"n":7405,"o":0.2694,"t":"2026-02-20T05:00:00Z","v":5095356,"vw":0.247251},{"c":0.2419,"h":0.2467,"l":0.2261,"n":6893,"o":0.2467,"t":"2026-02-23T05:00:00Z","v":5116513,"vw":0.23226},{"c":0.2286,"h":0.2383,"l":0.226,"n":5619,"o":0.234,"t":"2026-02-24T05:00:00Z","v":2700868,"vw":0.230108},{"c":0.2571,"h":0.2687,"l":0.236,"n":17564,"o":0.25,"t":"2026-02-25T05:00:00Z","v":10087858,"vw":0.254319},{"c":0.261,"h":0.2876,"l":0.2557,"n":6705,"o":0.2771,"t":"2026-02-26T05:00:00Z","v":6166434,"vw":0.266471},{"c":0.2451,"h":0.2687,"l":0.2435,"n":5580,"o":0.264,"t":"2026-02-27T05:00:00Z","v":4004761,"vw":0.251438},{"c":0.2517,"h":0.2659,"l":0.241,"n":8383,"o":0.2469,"t":"2026-03-02T05:00:00Z","v":6189362,"vw":0.249445},{"c":0.2485,"h":0.256,"l":0.2325,"n":5776,"o":0.24,"t":"2026-03-03T05:00:00Z","v":4246167,"vw":0.241287},{"c":0.2645,"h":0.2675,"l":0.2501,"n":10721,"o":0.255,"t":"2026-03-04T05:00:00Z","v":9526913,"vw":0.258463},{"c":0.276,"h":0.284,"l":0.26,"n":6646,"o":0.26,"t":"2026-03-05T05:00:00Z","v":5256741,"vw":0.271001},{"c":0.2635,"h":0.2689,"l":0.255,"n":7229,"o":0.2551,"t":"2026-03-06T05:00:00Z","v":5172115,"vw":0.262112},{"c":0.258,"h":0.2625,"l":0.235,"n":5411,"o":0.24,"t":"2026-03-09T04:00:00Z","v":3304044,"vw":0.252447},{"c":0.2586,"h":0.2844,"l":0.2567,"n":6933,"o":0.2611,"t":"2026-03-10T04:00:00Z","v":4437368,"vw":0.268125},{"c":0.2765,"h":0.294,"l":0.2651,"n":9346,"o":0.27,"t":"2026-03-11T04:00:00Z","v":7751608,"vw":0.278717},{"c":0.2601,"h":0.2867,"l":0.2601,"n":4728,"o":0.2718,"t":"2026-03-12T04:00:00Z","v":2522534,"vw":0.27316},{"c":0.2588,"h":0.2888,"l":0.2588,"n":5852,"o":0.265,"t":"2026-03-13T04:00:00Z","v":4338690,"vw":0.271113},{"c":0.261,"h":0.2792,"l":0.261,"n":7773,"o":0.2784,"t":"2026-03-16T04:00:00Z","v":4323804,"vw":0.269836},{"c":0.2608,"h":0.2729,"l":0.2602,"n":5294,"o":0.269,"t":"2026-03-17T04:00:00Z","v":3342976,"vw":0.264741},{"c":0.25,"h":0.2618,"l":0.25,"n":4534,"o":0.2618,"t":"2026-03-18T04:00:00Z","v":3285160,"vw":0.254031},{"c":0.24,"h":0.2456,"l":0.235,"n":5375,"o":0.24,"t":"2026-03-19T04:00:00Z","v":4108584,"vw":0.23985},{"c":0.2342,"h":0.2537,"l":0.2342,"n":5046,"o":0.243,"t":"2026-03-20T04:00:00Z","v":4765077,"vw":0.239628},{"c":0.246,"h":0.264,"l":0.2358,"n":4894,"o":0.2358,"t":"2026-03-23T04:00:00Z","v":3636582,"vw":0.252814},{"c":0.2359,"h":0.256,"l":0.2359,"n":5925,"o":0.245,"t":"2026-03-24T04:00:00Z","v":3258648,"vw":0.246374},{"c":0.245,"h":0.263,"l":0.245,"n":6256,"o":0.25,"t":"2026-03-25T04:00:00Z","v":2598431,"vw":0.253415},{"c":0.24,"h":0.2528,"l":0.2358,"n":4292,"o":0.248,"t":"2026-03-26T04:00:00Z","v":2462021,"vw":0.242672},{"c":0.2262,"h":0.2399,"l":0.216,"n":5787,"o":0.237,"t":"2026-03-27T04:00:00Z","v":4683903,"vw":0.227813},{"c":0.21,"h":0.2549,"l":0.21,"n":4972,"o":0.25,"t":"2026-03-30T04:00:00Z","v":3653408,"vw":0.222968},{"c":0.2209,"h":0.2238,"l":0.211,"n":6534,"o":0.2111,"t":"2026-03-31T04:00:00Z","v":3071437,"vw":0.219553},{"c":0.2255,"h":0.2382,"l":0.2221,"n":4409,"o":0.2304,"t":"2026-04-01T04:00:00Z","v":2839461,"vw":0.230226},{"c":0.218,"h":0.2211,"l":0.208,"n":3930,"o":0.2175,"t":"2026-04-02T04:00:00Z","v":1830359,"vw":0.217041},{"c":0.2187,"h":0.2346,"l":0.2162,"n":4385,"o":0.22,"t":"2026-04-06T04:00:00Z","v":2551824,"vw":0.222298},{"c":0.2122,"h":0.2229,"l":0.209,"n":5546,"o":0.2175,"t":"2026-04-07T04:00:00Z","v":2375579,"vw":0.213111},{"c":0.2105,"h":0.2337,"l":0.2105,"n":6324,"o":0.2278,"t":"2026-04-08T04:00:00Z","v":3325306,"vw":0.222212},{"c":0.2105,"h":0.2173,"l":0.21,"n":5585,"o":0.2101,"t":"2026-04-09T04:00:00Z","v":4305381,"vw":0.212102},{"c":0.2188,"h":0.2287,"l":0.212,"n":8088,"o":0.228,"t":"2026-04-10T04:00:00Z","v":8599093,"vw":0.21763},{"c":0.2295,"h":0.2311,"l":0.2135,"n":8243,"o":0.22,"t":"2026-04-13T04:00:00Z","v":5690802,"vw":0.219822},{"c":0.2381,"h":0.255,"l":0.2313,"n":7301,"o":0.2347,"t":"2026-04-14T04:00:00Z","v":8407896,"vw":0.243951},{"c":0.2378,"h":0.25,"l":0.235,"n":4615,"o":0.2475,"t":"2026-04-15T04:00:00Z","v":6111319,"vw":0.239503},{"c":0.2465,"h":0.2471,"l":0.2252,"n":4090,"o":0.2395,"t":"2026-04-16T04:00:00Z","v":3803294,"vw":0.231825},{"c":0.264,"h":0.2666,"l":0.25,"n":7605,"o":0.25,"t":"2026-04-17T04:00:00Z","v":8634082,"vw":0.258463},{"c":0.2431,"h":0.2612,"l":0.2378,"n":7060,"o":0.2612,"t":"2026-04-20T04:00:00Z","v":8927172,"vw":0.244893},{"c":0.23,"h":0.2483,"l":0.229,"n":4236,"o":0.2469,"t":"2026-04-21T04:00:00Z","v":4100965,"vw":0.236267},{"c":0.243,"h":0.2448,"l":0.2355,"n":4645,"o":0.2363,"t":"2026-04-22T04:00:00Z","v":4213364,"vw":0.2403},{"c":0.2258,"h":0.2425,"l":0.2231,"n":7191,"o":0.2396,"t":"2026-04-23T04:00:00Z","v":6527188,"vw":0.229063},{"c":0.215,"h":0.2319,"l":0.215,"n":4864,"o":0.2319,"t":"2026-04-24T04:00:00Z","v":4221743,"vw":0.219763},{"c":0.1947,"h":0.2201,"l":0.1933,"n":9997,"o":0.2168,"t":"2026-04-27T04:00:00Z","v":7389573,"vw":0.203671},{"c":0.1861,"h":0.205,"l":0.18,"n":16272,"o":0.19,"t":"2026-04-28T04:00:00Z","v":13090418,"vw":0.189179},{"c":0.1703,"h":0.19,"l":0.1679,"n":9122,"o":0.19,"t":"2026-04-29T04:00:00Z","v":7704458,"vw":0.172991},{"c":0.1761,"h":0.185,"l":0.1666,"n":8262,"o":0.1768,"t":"2026-04-30T04:00:00Z","v":7653074,"vw":0.176346},{"c":0.1984,"h":0.199,"l":0.1815,"n":7773,"o":0.19,"t":"2026-05-01T04:00:00Z","v":6416229,"vw":0.189799},{"c":0.191,"h":0.2079,"l":0.191,"n":5771,"o":0.2,"t":"2026-05-04T04:00:00Z","v":4625937,"vw":0.198095},{"c":0.195,"h":0.2045,"l":0.1915,"n":6341,"o":0.203,"t":"2026-05-05T04:00:00Z","v":4189386,"vw":0.197129},{"c":0.1945,"h":0.21,"l":0.1916,"n":6564,"o":0.2039,"t":"2026-05-06T04:00:00Z","v":5366918,"vw":0.199163},{"c":0.18,"h":0.1999,"l":0.169,"n":6781,"o":0.1909,"t":"2026-05-07T04:00:00Z","v":4971307,"vw":0.183061},{"c":0.1771,"h":0.1847,"l":0.171,"n":5688,"o":0.1827,"t":"2026-05-08T04:00:00Z","v":5619210,"vw":0.177984},{"c":0.1809,"h":0.1859,"l":0.171,"n":4980,"o":0.1745,"t":"2026-05-11T04:00:00Z","v":3932987,"vw":0.180103},{"c":0.1756,"h":0.183,"l":0.1685,"n":6226,"o":0.1782,"t":"2026-05-12T04:00:00Z","v":4915030,"vw":0.173801},{"c":0.1698,"h":0.1756,"l":0.167,"n":6269,"o":0.1756,"t":"2026-05-13T04:00:00Z","v":4343399,"vw":0.170614},{"c":0.184,"h":0.1881,"l":0.16,"n":8985,"o":0.17,"t":"2026-05-14T04:00:00Z","v":9192984,"vw":0.174482},{"c":0.1875,"h":0.1891,"l":0.175,"n":5770,"o":0.184,"t":"2026-05-15T04:00:00Z","v":5424330,"vw":0.183132},{"c":0.17,"h":0.187,"l":0.1667,"n":4278,"o":0.185,"t":"2026-05-18T04:00:00Z","v":3625523,"vw":0.175646},{"c":0.1707,"h":0.1767,"l":0.1671,"n":4192,"o":0.175,"t":"2026-05-19T04:00:00Z","v":2933155,"vw":0.171867},{"c":0.1579,"h":0.164,"l":0.145,"n":8841,"o":0.1496,"t":"2026-05-20T04:00:00Z","v":10565807,"vw":0.156746},{"c":0.1656,"h":0.1675,"l":0.151,"n":6832,"o":0.1562,"t":"2026-05-21T04:00:00Z","v":6332570,"vw":0.15822},{"c":7.23,"h":7.3181,"l":5.77,"n":7497,"o":5.96,"t":"2026-05-22T04:00:00Z","v":483056,"vw":6.546006},{"c":5.49,"h":7.59,"l":5.48,"n":9992,"o":7.15,"t":"2026-05-26T04:00:00Z","v":849123,"vw":6.082968},{"c":5.4,"h":5.5,"l":4.5,"n":10109,"o":5.43,"t":"2026-05-27T04:00:00Z","v":984011,"vw":4.816373},{"c":5.6,"h":5.95,"l":5.01,"n":10260,"o":5.42,"t":"2026-05-28T04:00:00Z","v":1039299,"vw":5.522548},{"c":6.26,"h":6.93,"l":5.64,"n":10086,"o":5.75,"t":"2026-05-29T04:00:00Z","v":1180144,"vw":6.43207},{"c":5.23,"h":6.28,"l":5.21,"n":8714,"o":6.18,"t":"2026-06-01T04:00:00Z","v":816080,"vw":5.579283},{"c":4.97,"h":5.5,"l":4.9,"n":7049,"o":5.2,"t":"2026-06-02T04:00:00Z","v":503496,"vw":5.092863},{"c":4.96,"h":5.3,"l":4.8,"n":4749,"o":4.95,"t":"2026-06-03T04:00:00Z","v":286876,"vw":4.991531},{"c":4.63,"h":4.9245,"l":4.61,"n":4108,"o":4.88,"t":"2026-06-04T04:00:00Z","v":199547,"vw":4.72938},{"c":4.31,"h":4.68,"l":4.125,"n":4529,"o":4.68,"t":"2026-06-05T04:00:00Z","v":315504,"vw":4.299965},{"c":4.68,"h":4.74,"l":4.27,"n":4286,"o":4.38,"t":"2026-06-08T04:00:00Z","v":364540,"vw":4.551571},{"c":4.32,"h":4.95,"l":4.25,"n":7173,"o":4.63,"t":"2026-06-09T04:00:00Z","v":454195,"vw":4.606568},{"c":4.08,"h":4.5058,"l":4.05,"n":2698,"o":4.32,"t":"2026-06-10T04:00:00Z","v":242902,"vw":4.15027},{"c":4.47,"h":4.96,"l":4.09,"n":5907,"o":4.3,"t":"2026-06-11T04:00:00Z","v":660298,"vw":4.47907},{"c":4.32,"h":4.62,"l":4.32,"n":2462,"o":4.44,"t":"2026-06-12T04:00:00Z","v":260895,"vw":4.430408},{"c":4.52,"h":4.95,"l":4.445,"n":2902,"o":4.63,"t":"2026-06-15T04:00:00Z","v":219639,"vw":4.60858},{"c":4.46,"h":4.77,"l":4.26,"n":3519,"o":4.5,"t":"2026-06-16T04:00:00Z","v":163486,"vw":4.491352},{"c":4.24,"h":4.55,"l":4.215,"n":2613,"o":4.42,"t":"2026-06-17T04:00:00Z","v":149868,"vw":4.407674},{"c":4.21,"h":4.3303,"l":4.0801,"n":1809,"o":4.25,"t":"2026-06-18T04:00:00Z","v":170852,"vw":4.19174},{"c":4.09,"h":4.49,"l":4.06,"n":2178,"o":4.21,"t":"2026-06-22T04:00:00Z","v":209325,"vw":4.240015},{"c":3.91,"h":4.115,"l":3.895,"n":2251,"o":4.01,"t":"2026-06-23T04:00:00Z","v":174605,"vw":3.97715},{"c":4.04,"h":4.075,"l":3.8,"n":2297,"o":3.89,"t":"2026-06-24T04:00:00Z","v":268381,"vw":3.967618},{"c":3.95,"h":4.24,"l":3.86,"n":2892,"o":4.1,"t":"2026-06-25T04:00:00Z","v":230150,"vw":3.99244},{"c":3.84,"h":4.09,"l":3.84,"n":4052,"o":3.88,"t":"2026-06-26T04:00:00Z","v":341782,"vw":3.986831},{"c":4.2,"h":4.24,"l":3.8,"n":4280,"o":3.9,"t":"2026-06-29T04:00:00Z","v":431748,"vw":4.059776},{"c":3.95,"h":4.172,"l":3.775,"n":2793,"o":4.11,"t":"2026-06-30T04:00:00Z","v":221744,"vw":3.919699},{"c":4.01,"h":4.2,"l":3.91,"n":2202,"o":3.98,"t":"2026-07-01T04:00:00Z","v":187546,"vw":4.075054},{"c":3.86,"h":4.46,"l":3.83,"n":4500,"o":4.08,"t":"2026-07-02T04:00:00Z","v":401985,"vw":4.097982},{"c":4.04,"h":4.28,"l":3.82,"n":2264,"o":3.87,"t":"2026-07-06T04:00:00Z","v":241762,"vw":4.07538},{"c":3.99,"h":4.28,"l":3.95,"n":1630,"o":4.06,"t":"2026-07-07T04:00:00Z","v":201710,"vw":4.063081},{"c":3.75,"h":3.94,"l":3.68,"n":2288,"o":3.89,"t":"2026-07-08T04:00:00Z","v":253977,"vw":3.779103},{"c":3.81,"h":3.88,"l":3.7001,"n":1442,"o":3.75,"t":"2026-07-09T04:00:00Z","v":174919,"vw":3.797018},{"c":3.79,"h":4.0296,"l":3.76,"n":1514,"o":3.86,"t":"2026-07-10T04:00:00Z","v":139852,"vw":3.893728},{"c":3.37,"h":3.87,"l":3.33,"n":2040,"o":3.78,"t":"2026-07-13T04:00:00Z","v":221972,"vw":3.513812},{"c":3.98,"h":4.015,"l":3.4,"n":3655,"o":3.46,"t":"2026-07-14T04:00:00Z","v":444621,"vw":3.799973},{"c":4.38,"h":4.46,"l":3.99,"n":3871,"o":3.99,"t":"2026-07-15T04:00:00Z","v":443057,"vw":4.309553},{"c":3.97,"h":4.5,"l":3.96,"n":2585,"o":4.26,"t":"2026-07-16T04:00:00Z","v":232172,"vw":4.214042},{"c":4.06,"h":4.24,"l":3.85,"n":2182,"o":3.85,"t":"2026-07-17T04:00:00Z","v":210756,"vw":4.08716},{"c":4.63,"h":4.65,"l":3.93,"n":2918,"o":4.19,"t":"2026-07-20T04:00:00Z","v":331842,"vw":4.321876},{"c":4.8,"h":5.25,"l":4.66,"n":4004,"o":4.67,"t":"2026-07-21T04:00:00Z","v":468589,"vw":5.016445},{"c":4.87,"h":4.96,"l":4.6,"n":1973,"o":4.72,"t":"2026-07-22T04:00:00Z","v":226457,"vw":4.802379},{"c":4.97,"h":4.99,"l":4.545,"n":1750,"o":4.73,"t":"2026-07-23T04:00:00Z","v":237791,"vw":4.760771},{"c":4.87,"h":5.16,"l":4.81,"n":1393,"o":5.01,"t":"2026-07-24T04:00:00Z","v":118936,"vw":5.0163},{"c":4.69,"h":5.2695,"l":4.42,"n":1800,"o":5,"t":"2026-07-27T04:00:00Z","v":125429,"vw":4.780082},{"c":4.52,"h":4.58,"l":4.3205,"n":1300,"o":4.55,"t":"2026-07-28T04:00:00Z","v":95250,"vw":4.450407},{"c":4.28,"h":4.59,"l":4.185,"n":1455,"o":4.465,"t":"2026-07-29T04:00:00Z","v":171717,"vw":4.326351},{"c":4.95,"h":4.9799,"l":4.4,"n":1477,"o":4.4,"t":"2026-07-30T04:00:00Z","v":114514,"vw":4.811154},{"c":4.75,"h":4.95,"l":4.65,"n":1035,"o":4.92,"t":"2026-07-31T04:00:00Z","v":64515,"vw":4.73154},{"c":4.85,"h":5.02,"l":4.6031,"n":1216,"o":4.72,"t":"2026-08-03T04:00:00Z","v":72757,"vw":4.890808},{"c":5.07,"h":5.2,"l":4.8,"n":1501,"o":4.85,"t":"2026-08-04T04:00:00Z","v":97329,"vw":5.033293},{"c":4.85,"h":5.05,"l":4.85,"n":651,"o":4.94,"t":"2026-08-05T04:00:00Z","v":43925,"vw":4.930062},{"c":4.95,"h":5,"l":4.71,"n":1296,"o":4.84,"t":"2026-08-06T04:00:00Z","v":106519,"vw":4.837195},{"c":4.98,"h":5.33,"l":4.83,"n":1792,"o":4.95,"t":"2026-08-07T04:00:00Z","v":133968,"vw":4.987817},{"c":5.04,"h":5.08,"l":4.845,"n":1872,"o":4.94,"t":"2026-08-10T04:00:00Z","v":93472,"vw":4.934168},{"c":5,"h":5.1199,"l":4.9686,"n":988,"o":5.06,"t":"2026-08-11T04:00:00Z","v":55035,"vw":5.058651},{"c":4.94,"h":5.072,"l":4.9,"n":879,"o":5.03,"t":"2026-08-12T04:00:00Z","v":46514,"vw":4.978594},{"c":5.05,"h":5.15,"l":4.87,"n":1161,"o":4.97,"t":"2026-08-13T04:00:00Z","v":116610,"vw":5.006428},{"c":4.93,"h":5.1,"l":4.79,"n":1138,"o":4.97,"t":"2026-08-14T04:00:00Z","v":74430,"vw":4.914548},{"c":5.03,"h":5.31,"l":4.84,"n":1590,"o":4.84,"t":"2026-08-17T04:00:00Z","v":81607,"vw":5.098289},{"c":5.01,"h":5.19,"l":4.8881,"n":1380,"o":4.92,"t":"2026-08-18T04:00:00Z","v":52929,"vw":5.059941},{"c":6.06,"h":6.1,"l":5.032,"n":4731,"o":5.09,"t":"2026-08-19T04:00:00Z","v":617931,"vw":5.740082},{"c":6.3,"h":6.38,"l":5.95,"n":3630,"o":6.11,"t":"2026-08-20T04:00:00Z","v":309112,"vw":6.195481},{"c":7.06,"h":7.47,"l":6.6,"n":3974,"o":6.64,"t":"2026-08-21T04:00:00Z","v":450704,"vw":7.053432},{"c":7.2,"h":7.46,"l":6.77,"n":3574,"o":7.25,"t":"2026-08-24T04:00:00Z","v":271281,"vw":7.14133},{"c":7.16,"h":7.39,"l":7.01,"n":1677,"o":7.1,"t":"2026-08-25T04:00:00Z","v":126207,"vw":7.202636},{"c":6.94,"h":7.31,"l":6.87,"n":2008,"o":7.1,"t":"2026-08-26T04:00:00Z","v":143908,"vw":7.021836},{"c":7.73,"h":7.775,"l":7.05,"n":2328,"o":7.05,"t":"2026-08-27T04:00:00Z","v":153236,"vw":7.528886},{"c":7.44,"h":7.8,"l":7.15,"n":2660,"o":7.61,"t":"2026-08-28T04:00:00Z","v":179640,"vw":7.451162},{"c":7.49,"h":7.59,"l":7.23,"n":2169,"o":7.39,"t":"2026-08-31T04:00:00Z","v":192299,"vw":7.360182},{"c":7.05,"h":7.53,"l":7.01,"n":2143,"o":7.29,"t":"2026-09-01T04:00:00Z","v":155234,"vw":7.242955},{"c":7.68,"h":7.77,"l":6.99,"n":2073,"o":7.07,"t":"2026-09-02T04:00:00Z","v":131525,"vw":7.410303},{"c":8.31,"h":8.3199,"l":7.87,"n":2424,"o":7.91,"t":"2026-09-03T04:00:00Z","v":201874,"vw":8.093121},{"c":8.13,"h":8.41,"l":7.53,"n":2190,"o":8.08,"t":"2026-09-04T04:00:00Z","v":212841,"vw":7.989785},{"c":7.95,"h":8.29,"l":7.85,"n":2439,"o":8.1,"t":"2026-09-08T04:00:00Z","v":187267,"vw":8.052217},{"c":7.98,"h":8.23,"l":7.77,"n":2291,"o":8.085,"t":"2026-09-09T04:00:00Z","v":178771,"vw":7.945099},{"c":7.76,"h":8.0662,"l":7.56,"n":2740,"o":7.77,"t":"2026-09-10T04:00:00Z","v":169487,"vw":7.778582},{"c":8.19,"h":8.5995,"l":7.82,"n":4159,"o":7.82,"t":"2026-09-11T04:00:00Z","v":305905,"vw":8.30277},{"c":8.21,"h":8.385,"l":7.84,"n":2425,"o":8.07,"t":"2026-09-14T04:00:00Z","v":146790,"vw":8.1051},{"c":7.78,"h":8.1,"l":7.6,"n":3846,"o":8.1,"t":"2026-09-15T04:00:00Z","v":202528,"vw":7.798106},{"c":8.2,"h":8.2,"l":7.61,"n":2778,"o":7.75,"t":"2026-09-16T04:00:00Z","v":218926,"vw":7.974402},{"c":8.5,"h":8.52,"l":8.1315,"n":2931,"o":8.39,"t":"2026-09-17T04:00:00Z","v":221958,"vw":8.413477},{"c":9.17,"h":9.2699,"l":8.55,"n":3320,"o":8.72,"t":"2026-09-18T04:00:00Z","v":435873,"vw":9.043108},{"c":10.05,"h":10.08,"l":9.44,"n":4086,"o":9.53,"t":"2026-09-21T04:00:00Z","v":511280,"vw":9.832171},{"c":9.87,"h":10.27,"l":9.79,"n":3854,"o":9.98,"t":"2026-09-22T04:00:00Z","v":344763,"vw":9.998211},{"c":9.195,"h":9.86,"l":9.15,"n":2829,"o":9.81,"t":"2026-09-23T04:00:00Z","v":277610,"vw":9.483492},{"c":9.76,"h":9.9699,"l":9.03,"n":3035,"o":9.09,"t":"2026-09-24T04:00:00Z","v":234040,"vw":9.670426},{"c":9.99,"h":10.11,"l":9.41,"n":2813,"o":9.86,"t":"2026-09-25T04:00:00Z","v":183427,"vw":9.855096},{"c":9.72,"h":10.08,"l":9.51,"n":1995,"o":9.95,"t":"2026-09-28T04:00:00Z","v":132893,"vw":9.76373},{"c":9.76,"h":9.98,"l":9.645,"n":2106,"o":9.89,"t":"2026-09-29T04:00:00Z","v":121003,"vw":9.770402},{"c":9.46,"h":10.12,"l":9.42,"n":1863,"o":9.98,"t":"2026-09-30T04:00:00Z","v":107544,"vw":9.612386},{"c":9.11,"h":9.63,"l":9.08,"n":1994,"o":9.44,"t":"2026-10-01T04:00:00Z","v":143030,"vw":9.316407},{"c":9.66,"h":10.345,"l":9.42,"n":4234,"o":9.51,"t":"2026-10-02T04:00:00Z","v":362307,"vw":10.045866},{"c":10.05,"h":10.525,"l":9.44,"n":3485,"o":9.82,"t":"2026-10-05T04:00:00Z","v":289382,"vw":10.11141},{"c":9.57,"h":10.3162,"l":9.45,"n":2147,"o":10.18,"t":"2026-10-06T04:00:00Z","v":134015,"vw":9.75235},{"c":9.34,"h":9.71,"l":9.16,"n":2309,"o":9.2,"t":"2026-10-07T04:00:00Z","v":120813,"vw":9.468804},{"c":8.93,"h":9.7417,"l":8.8216,"n":2610,"o":9.25,"t":"2026-10-08T04:00:00Z","v":181680,"vw":8.983922},{"c":8.54,"h":9.0896,"l":8.46,"n":2177,"o":9.07,"t":"2026-10-09T04:00:00Z","v":200093,"vw":8.689915},{"c":8.26,"h":8.83,"l":8.14,"n":1488,"o":8.54,"t":"2026-10-12T04:00:00Z","v":150287,"vw":8.389157},{"c":8.58,"h":8.6525,"l":8.19,"n":1557,"o":8.22,"t":"2026-10-13T04:00:00Z","v":69370,"vw":8.463466},{"c":7.96,"h":8.44,"l":7.9,"n":1930,"o":8.34,"t":"2026-10-14T04:00:00Z","v":176611,"vw":8.087484},{"c":8.09,"h":8.18,"l":7.6101,"n":1707,"o":7.77,"t":"2026-10-15T04:00:00Z","v":116738,"vw":7.975627},{"c":7.13,"h":8.11,"l":7.08,"n":2299,"o":8,"t":"2026-10-16T04:00:00Z","v":170659,"vw":7.524794},{"c":7.23,"h":7.635,"l":7.01,"n":2201,"o":7.23,"t":"2026-10-19T04:00:00Z","v":206605,"vw":7.200557},{"c":7.14,"h":7.77,"l":6.96,"n":2072,"o":7.08,"t":"2026-10-20T04:00:00Z","v":218093,"vw":7.225451},{"c":8.445,"h":8.73,"l":7.36,"n":3288,"o":7.36,"t":"2026-10-21T04:00:00Z","v":335726,"vw":8.194753},{"c":7.69,"h":8.2699,"l":7.2592,"n":3061,"o":7.98,"t":"2026-10-22T04:00:00Z","v":281449,"vw":7.659137}],"volatilityBars":[{"c":9.18,"h":9.18,"l":9.18,"n":6,"o":9.18,"t":"2026-09-21T08:00:00Z","v":448,"vw":9.18},{"c":9.012,"h":9.012,"l":9.012,"n":1,"o":9.012,"t":"2026-09-21T08:45:00Z","v":100,"vw":9.012},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-21T09:00:00Z","v":650,"vw":9.2},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-09-21T09:15:00Z","v":100,"vw":9.33},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-09-21T09:30:00Z","v":242,"vw":9.36},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-09-21T09:45:00Z","v":301,"vw":9.35},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-09-21T10:30:00Z","v":4474,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-09-21T10:45:00Z","v":200,"vw":9.65},{"c":9.64,"h":9.64,"l":9.56,"n":17,"o":9.5889,"t":"2026-09-21T11:00:00Z","v":6519,"vw":9.594061},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-09-21T11:15:00Z","v":1600,"vw":9.6},{"c":9.56,"h":9.56,"l":9.5,"n":8,"o":9.52,"t":"2026-09-21T11:30:00Z","v":1500,"vw":9.540906},{"c":9.3645,"h":9.3646,"l":9.3645,"n":2,"o":9.3646,"t":"2026-09-21T12:15:00Z","v":340,"vw":9.364556},{"c":9.576,"h":9.576,"l":9.576,"n":1,"o":9.576,"t":"2026-09-21T12:30:00Z","v":123,"vw":9.576},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-09-21T12:45:00Z","v":1498,"vw":9.58},{"c":9.5635,"h":9.58,"l":9.5635,"n":2,"o":9.58,"t":"2026-09-21T13:00:00Z","v":366,"vw":9.568008},{"c":9.46,"h":9.98,"l":9.45,"n":214,"o":9.51,"t":"2026-09-21T13:30:00Z","v":31668,"vw":9.62921},{"c":9.58,"h":9.68,"l":9.45,"n":164,"o":9.6228,"t":"2026-09-21T13:45:00Z","v":13300,"vw":9.567398},{"c":9.625,"h":9.7499,"l":9.5105,"n":97,"o":9.5105,"t":"2026-09-21T14:00:00Z","v":13694,"vw":9.631862},{"c":9.64,"h":9.64,"l":9.52,"n":79,"o":9.62,"t":"2026-09-21T14:15:00Z","v":10320,"vw":9.606811},{"c":9.58,"h":9.69,"l":9.52,"n":109,"o":9.6899,"t":"2026-09-21T14:30:00Z","v":12731,"vw":9.633901},{"c":9.51,"h":9.61,"l":9.51,"n":59,"o":9.5147,"t":"2026-09-21T14:45:00Z","v":2966,"vw":9.539638},{"c":9.6699,"h":9.6699,"l":9.46,"n":59,"o":9.46,"t":"2026-09-21T15:00:00Z","v":16609,"vw":9.598686},{"c":9.516,"h":9.74,"l":9.516,"n":89,"o":9.555,"t":"2026-09-21T15:15:00Z","v":10318,"vw":9.652064},{"c":9.6,"h":9.63,"l":9.49,"n":45,"o":9.49,"t":"2026-09-21T15:30:00Z","v":3594,"vw":9.582908},{"c":9.65,"h":9.71,"l":9.64,"n":39,"o":9.66,"t":"2026-09-21T15:45:00Z","v":1550,"vw":9.655455},{"c":9.515,"h":9.7,"l":9.465,"n":129,"o":9.57,"t":"2026-09-21T16:00:00Z","v":7529,"vw":9.536978},{"c":9.69,"h":9.69,"l":9.44,"n":125,"o":9.51,"t":"2026-09-21T16:15:00Z","v":34567,"vw":9.473638},{"c":9.64,"h":9.7095,"l":9.5301,"n":45,"o":9.7,"t":"2026-09-21T16:30:00Z","v":9101,"vw":9.57805},{"c":9.67,"h":9.68,"l":9.585,"n":17,"o":9.585,"t":"2026-09-21T16:45:00Z","v":2118,"vw":9.671553},{"c":9.65,"h":9.69,"l":9.62,"n":34,"o":9.62,"t":"2026-09-21T17:00:00Z","v":2973,"vw":9.659298},{"c":9.75,"h":9.75,"l":9.63,"n":118,"o":9.69,"t":"2026-09-21T17:15:00Z","v":10364,"vw":9.698282},{"c":9.675,"h":9.73,"l":9.6634,"n":65,"o":9.73,"t":"2026-09-21T17:30:00Z","v":5255,"vw":9.700179},{"c":9.64,"h":9.71,"l":9.63,"n":63,"o":9.71,"t":"2026-09-21T17:45:00Z","v":4798,"vw":9.653495},{"c":9.5405,"h":9.645,"l":9.52,"n":133,"o":9.645,"t":"2026-09-21T18:00:00Z","v":5223,"vw":9.558243},{"c":9.6006,"h":9.67,"l":9.56,"n":113,"o":9.575,"t":"2026-09-21T18:15:00Z","v":7654,"vw":9.579285},{"c":9.66,"h":9.66,"l":9.63,"n":34,"o":9.63,"t":"2026-09-21T18:30:00Z","v":1701,"vw":9.633},{"c":9.67,"h":9.67,"l":9.63,"n":87,"o":9.635,"t":"2026-09-21T18:45:00Z","v":5592,"vw":9.645858},{"c":9.77,"h":9.81,"l":9.7,"n":190,"o":9.7,"t":"2026-09-21T19:00:00Z","v":9029,"vw":9.758241},{"c":9.89,"h":9.9521,"l":9.78,"n":272,"o":9.78,"t":"2026-09-21T19:15:00Z","v":18200,"vw":9.89789},{"c":9.88,"h":10,"l":9.87,"n":260,"o":9.91,"t":"2026-09-21T19:30:00Z","v":15622,"vw":9.937805},{"c":10.02,"h":10.08,"l":9.86,"n":828,"o":9.88,"t":"2026-09-21T19:45:00Z","v":88196,"vw":10.003696},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2026-09-21T20:00:00Z","v":137039,"vw":10.05},{"c":9.86,"h":9.86,"l":9.86,"n":3,"o":9.86,"t":"2026-09-21T20:15:00Z","v":316,"vw":9.86},{"c":10.02,"h":10.02,"l":9.81,"n":5,"o":9.81,"t":"2026-09-21T20:30:00Z","v":579,"vw":9.946085},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-21T21:15:00Z","v":204,"vw":9.98},{"c":9.9,"h":9.9,"l":9.86,"n":11,"o":9.86,"t":"2026-09-22T08:00:00Z","v":759,"vw":9.874935},{"c":9.9339,"h":9.9339,"l":9.9339,"n":1,"o":9.9339,"t":"2026-09-22T12:15:00Z","v":150,"vw":9.9339},{"c":9.99,"h":9.99,"l":9.95,"n":2,"o":9.95,"t":"2026-09-22T12:30:00Z","v":350,"vw":9.972857},{"c":10.0015,"h":10.0015,"l":10.0015,"n":2,"o":10.0015,"t":"2026-09-22T13:00:00Z","v":649,"vw":10.0015},{"c":9.99,"h":10,"l":9.99,"n":8,"o":10,"t":"2026-09-22T13:15:00Z","v":4094,"vw":9.990707},{"c":10.06,"h":10.19,"l":9.79,"n":139,"o":9.98,"t":"2026-09-22T13:30:00Z","v":18954,"vw":10.006801},{"c":10.1306,"h":10.17,"l":9.95,"n":95,"o":10.07,"t":"2026-09-22T13:45:00Z","v":20213,"vw":10.060995},{"c":10.2,"h":10.2,"l":10.05,"n":84,"o":10.0954,"t":"2026-09-22T14:00:00Z","v":4447,"vw":10.12723},{"c":10.04,"h":10.165,"l":10.02,"n":121,"o":10.155,"t":"2026-09-22T14:15:00Z","v":5911,"vw":10.073545},{"c":9.895,"h":10.12,"l":9.895,"n":137,"o":10.03,"t":"2026-09-22T14:30:00Z","v":11733,"vw":10.025087},{"c":9.9,"h":10.13,"l":9.81,"n":326,"o":10.01,"t":"2026-09-22T14:45:00Z","v":102907,"vw":9.968427},{"c":9.87,"h":9.98,"l":9.83,"n":193,"o":9.93,"t":"2026-09-22T15:00:00Z","v":15892,"vw":9.881958},{"c":9.92,"h":9.92,"l":9.845,"n":42,"o":9.845,"t":"2026-09-22T15:15:00Z","v":2398,"vw":9.860513},{"c":10.015,"h":10.015,"l":9.87,"n":59,"o":9.92,"t":"2026-09-22T15:30:00Z","v":4057,"vw":9.946598},{"c":10.035,"h":10.07,"l":9.99,"n":80,"o":10.04,"t":"2026-09-22T15:45:00Z","v":6153,"vw":10.043012},{"c":9.98,"h":10.01,"l":9.98,"n":30,"o":9.98,"t":"2026-09-22T16:00:00Z","v":1447,"vw":9.982778},{"c":9.99,"h":10.03,"l":9.975,"n":69,"o":10,"t":"2026-09-22T16:15:00Z","v":2778,"vw":10.004188},{"c":10.07,"h":10.07,"l":9.9804,"n":39,"o":10.02,"t":"2026-09-22T16:30:00Z","v":1418,"vw":10.02412},{"c":10.08,"h":10.1,"l":10.05,"n":31,"o":10.09,"t":"2026-09-22T16:45:00Z","v":2404,"vw":10.093786},{"c":10.055,"h":10.07,"l":10.0205,"n":60,"o":10.045,"t":"2026-09-22T17:00:00Z","v":1440,"vw":10.043761},{"c":10.09,"h":10.16,"l":10.04,"n":133,"o":10.045,"t":"2026-09-22T17:15:00Z","v":8959,"vw":10.099801},{"c":10.07,"h":10.14,"l":10.0316,"n":61,"o":10.11,"t":"2026-09-22T17:30:00Z","v":3110,"vw":10.07676},{"c":10.105,"h":10.13,"l":10.03,"n":75,"o":10.0305,"t":"2026-09-22T17:45:00Z","v":3045,"vw":10.08369},{"c":10.15,"h":10.15,"l":10.04,"n":116,"o":10.105,"t":"2026-09-22T18:00:00Z","v":16308,"vw":10.101347},{"c":10.1724,"h":10.1866,"l":10.15,"n":83,"o":10.15,"t":"2026-09-22T18:15:00Z","v":4177,"vw":10.161213},{"c":10.23,"h":10.23,"l":10.1704,"n":74,"o":10.19,"t":"2026-09-22T18:30:00Z","v":2877,"vw":10.194846},{"c":10.24,"h":10.251,"l":10.215,"n":74,"o":10.215,"t":"2026-09-22T18:45:00Z","v":3032,"vw":10.232681},{"c":10.2108,"h":10.2599,"l":10.2108,"n":45,"o":10.2599,"t":"2026-09-22T19:00:00Z","v":2635,"vw":10.228803},{"c":10.17,"h":10.27,"l":10.17,"n":101,"o":10.23,"t":"2026-09-22T19:15:00Z","v":6523,"vw":10.224529},{"c":10.18,"h":10.21,"l":10.17,"n":99,"o":10.18,"t":"2026-09-22T19:30:00Z","v":6458,"vw":10.178192},{"c":9.88,"h":10.23,"l":9.855,"n":514,"o":10.19,"t":"2026-09-22T19:45:00Z","v":37052,"vw":9.981295},{"c":9.87,"h":9.87,"l":9.87,"n":8,"o":9.87,"t":"2026-09-22T20:00:00Z","v":31617,"vw":9.87},{"c":10.06,"h":10.06,"l":10.06,"n":2,"o":10.06,"t":"2026-09-22T20:15:00Z","v":101,"vw":10.06},{"c":9.89,"h":9.91,"l":9.89,"n":4,"o":9.9,"t":"2026-09-22T21:00:00Z","v":400,"vw":9.899091},{"c":9.938,"h":9.938,"l":9.938,"n":1,"o":9.938,"t":"2026-09-22T21:15:00Z","v":150,"vw":9.938},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-09-23T12:30:00Z","v":884,"vw":9.89},{"c":10.1,"h":10.1,"l":9.94,"n":14,"o":9.94,"t":"2026-09-23T13:15:00Z","v":2100,"vw":9.980233},{"c":9.7143,"h":9.86,"l":9.4079,"n":163,"o":9.81,"t":"2026-09-23T13:30:00Z","v":20757,"vw":9.645132},{"c":9.63,"h":9.8,"l":9.61,"n":134,"o":9.73,"t":"2026-09-23T13:45:00Z","v":10423,"vw":9.710969},{"c":9.4,"h":9.68,"l":9.29,"n":173,"o":9.6784,"t":"2026-09-23T14:00:00Z","v":26507,"vw":9.392315},{"c":9.47,"h":9.73,"l":9.43,"n":185,"o":9.43,"t":"2026-09-23T14:15:00Z","v":39108,"vw":9.581514},{"c":9.59,"h":9.6485,"l":9.4538,"n":66,"o":9.4538,"t":"2026-09-23T14:30:00Z","v":12907,"vw":9.592713},{"c":9.67,"h":9.76,"l":9.5767,"n":109,"o":9.595,"t":"2026-09-23T14:45:00Z","v":7529,"vw":9.656609},{"c":9.7399,"h":9.7399,"l":9.6292,"n":25,"o":9.685,"t":"2026-09-23T15:00:00Z","v":1697,"vw":9.710889},{"c":9.675,"h":9.675,"l":9.675,"n":3,"o":9.675,"t":"2026-09-23T15:15:00Z","v":116,"vw":9.675},{"c":9.495,"h":9.675,"l":9.495,"n":73,"o":9.675,"t":"2026-09-23T15:30:00Z","v":3858,"vw":9.556524},{"c":9.47,"h":9.49,"l":9.43,"n":86,"o":9.47,"t":"2026-09-23T15:45:00Z","v":15174,"vw":9.471744},{"c":9.42,"h":9.46,"l":9.42,"n":25,"o":9.44,"t":"2026-09-23T16:00:00Z","v":2834,"vw":9.436154},{"c":9.45,"h":9.45,"l":9.4,"n":63,"o":9.45,"t":"2026-09-23T16:15:00Z","v":18784,"vw":9.412608},{"c":9.6,"h":9.65,"l":9.43,"n":91,"o":9.44,"t":"2026-09-23T16:30:00Z","v":15913,"vw":9.550811},{"c":9.53,"h":9.555,"l":9.5,"n":92,"o":9.5401,"t":"2026-09-23T16:45:00Z","v":14406,"vw":9.527984},{"c":9.43,"h":9.545,"l":9.43,"n":47,"o":9.545,"t":"2026-09-23T17:00:00Z","v":3014,"vw":9.482267},{"c":9.49,"h":9.54,"l":9.46,"n":25,"o":9.46,"t":"2026-09-23T17:15:00Z","v":1110,"vw":9.488621},{"c":9.48,"h":9.48,"l":9.48,"n":10,"o":9.48,"t":"2026-09-23T17:30:00Z","v":312,"vw":9.48},{"c":9.48,"h":9.5,"l":9.4617,"n":96,"o":9.5,"t":"2026-09-23T17:45:00Z","v":4333,"vw":9.482211},{"c":9.4001,"h":9.48,"l":9.4,"n":88,"o":9.46,"t":"2026-09-23T18:00:00Z","v":5977,"vw":9.428566},{"c":9.47,"h":9.47,"l":9.4001,"n":49,"o":9.4001,"t":"2026-09-23T18:15:00Z","v":3491,"vw":9.435796},{"c":9.405,"h":9.445,"l":9.39,"n":89,"o":9.445,"t":"2026-09-23T18:30:00Z","v":5212,"vw":9.418546},{"c":9.47,"h":9.47,"l":9.3917,"n":49,"o":9.45,"t":"2026-09-23T18:45:00Z","v":4828,"vw":9.433264},{"c":9.405,"h":9.415,"l":9.39,"n":34,"o":9.41,"t":"2026-09-23T19:00:00Z","v":2554,"vw":9.407727},{"c":9.3,"h":9.42,"l":9.3,"n":99,"o":9.39,"t":"2026-09-23T19:15:00Z","v":11560,"vw":9.40189},{"c":9.22,"h":9.295,"l":9.2,"n":105,"o":9.295,"t":"2026-09-23T19:30:00Z","v":8099,"vw":9.238515},{"c":9.165,"h":9.24,"l":9.15,"n":229,"o":9.2,"t":"2026-09-23T19:45:00Z","v":17169,"vw":9.18534},{"c":9.3359,"h":9.3359,"l":9.195,"n":7,"o":9.195,"t":"2026-09-23T20:00:00Z","v":7402,"vw":9.215669},{"c":9.75,"h":9.75,"l":9.36,"n":11,"o":9.52,"t":"2026-09-23T21:00:00Z","v":1101,"vw":9.470961},{"c":9.45,"h":9.59,"l":9.19,"n":9,"o":9.19,"t":"2026-09-24T12:30:00Z","v":2040,"vw":9.448155},{"c":9.11,"h":9.11,"l":9.11,"n":8,"o":9.11,"t":"2026-09-24T13:15:00Z","v":700,"vw":9.11},{"c":9.3864,"h":9.39,"l":9.03,"n":62,"o":9.09,"t":"2026-09-24T13:30:00Z","v":5180,"vw":9.159297},{"c":9.11,"h":9.3888,"l":9.11,"n":38,"o":9.315,"t":"2026-09-24T13:45:00Z","v":5392,"vw":9.204887},{"c":9.21,"h":9.25,"l":9.0757,"n":83,"o":9.0757,"t":"2026-09-24T14:00:00Z","v":5792,"vw":9.183494},{"c":9.4,"h":9.415,"l":9.21,"n":53,"o":9.21,"t":"2026-09-24T14:15:00Z","v":6941,"vw":9.319898},{"c":9.59,"h":9.66,"l":9.439,"n":168,"o":9.439,"t":"2026-09-24T14:30:00Z","v":19685,"vw":9.581791},{"c":9.375,"h":9.54,"l":9.375,"n":81,"o":9.54,"t":"2026-09-24T14:45:00Z","v":5987,"vw":9.480556},{"c":9.32,"h":9.43,"l":9.29,"n":53,"o":9.4242,"t":"2026-09-24T15:00:00Z","v":8067,"vw":9.372603},{"c":9.395,"h":9.51,"l":9.385,"n":100,"o":9.44,"t":"2026-09-24T15:15:00Z","v":7402,"vw":9.441767},{"c":9.47,"h":9.49,"l":9.37,"n":52,"o":9.37,"t":"2026-09-24T15:30:00Z","v":4324,"vw":9.423901},{"c":9.64,"h":9.64,"l":9.48,"n":80,"o":9.49,"t":"2026-09-24T15:45:00Z","v":6875,"vw":9.558898},{"c":9.6,"h":9.6599,"l":9.53,"n":54,"o":9.6599,"t":"2026-09-24T16:00:00Z","v":3663,"vw":9.56534},{"c":9.6759,"h":9.76,"l":9.59,"n":171,"o":9.59,"t":"2026-09-24T16:15:00Z","v":10196,"vw":9.661324},{"c":9.66,"h":9.71,"l":9.62,"n":130,"o":9.665,"t":"2026-09-24T16:30:00Z","v":7214,"vw":9.66808},{"c":9.75,"h":9.75,"l":9.6,"n":52,"o":9.6,"t":"2026-09-24T16:45:00Z","v":4362,"vw":9.68722},{"c":9.8,"h":9.85,"l":9.705,"n":112,"o":9.705,"t":"2026-09-24T17:00:00Z","v":8074,"vw":9.774434},{"c":9.81,"h":9.8299,"l":9.81,"n":15,"o":9.8191,"t":"2026-09-24T17:15:00Z","v":1064,"vw":9.819464},{"c":9.8199,"h":9.84,"l":9.76,"n":55,"o":9.8,"t":"2026-09-24T17:30:00Z","v":4968,"vw":9.799027},{"c":9.88,"h":9.88,"l":9.79,"n":83,"o":9.8,"t":"2026-09-24T17:45:00Z","v":9263,"vw":9.826103},{"c":9.86,"h":9.895,"l":9.79,"n":60,"o":9.825,"t":"2026-09-24T18:00:00Z","v":5639,"vw":9.851494},{"c":9.92,"h":9.94,"l":9.85,"n":93,"o":9.88,"t":"2026-09-24T18:15:00Z","v":8451,"vw":9.897697},{"c":9.84,"h":9.9,"l":9.8,"n":151,"o":9.89,"t":"2026-09-24T18:30:00Z","v":15695,"vw":9.84203},{"c":9.9,"h":9.92,"l":9.87,"n":56,"o":9.88,"t":"2026-09-24T18:45:00Z","v":4502,"vw":9.879858},{"c":9.86,"h":9.91,"l":9.86,"n":61,"o":9.88,"t":"2026-09-24T19:00:00Z","v":4938,"vw":9.88048},{"c":9.88,"h":9.925,"l":9.845,"n":75,"o":9.87,"t":"2026-09-24T19:15:00Z","v":7160,"vw":9.884456},{"c":9.945,"h":9.9699,"l":9.85,"n":147,"o":9.8601,"t":"2026-09-24T19:30:00Z","v":11743,"vw":9.894763},{"c":9.67,"h":9.921,"l":9.67,"n":430,"o":9.921,"t":"2026-09-24T19:45:00Z","v":33171,"vw":9.796929},{"c":9.76,"h":9.76,"l":9.76,"n":5,"o":9.76,"t":"2026-09-24T20:00:00Z","v":7980,"vw":9.76},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-24T20:15:00Z","v":106,"vw":9.65},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-24T20:30:00Z","v":214,"vw":9.76},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-09-24T22:15:00Z","v":108,"vw":9.66},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-09-25T08:00:00Z","v":453,"vw":9.7},{"c":9.7968,"h":9.7968,"l":9.7968,"n":1,"o":9.7968,"t":"2026-09-25T11:00:00Z","v":262,"vw":9.7968},{"c":9.72,"h":9.72,"l":9.72,"n":5,"o":9.72,"t":"2026-09-25T13:15:00Z","v":594,"vw":9.72},{"c":9.65,"h":9.9899,"l":9.6,"n":80,"o":9.86,"t":"2026-09-25T13:30:00Z","v":14733,"vw":9.799938},{"c":9.545,"h":9.6795,"l":9.41,"n":135,"o":9.59,"t":"2026-09-25T13:45:00Z","v":9983,"vw":9.543853},{"c":9.55,"h":9.575,"l":9.415,"n":171,"o":9.44,"t":"2026-09-25T14:00:00Z","v":9207,"vw":9.477201},{"c":9.56,"h":9.638,"l":9.46,"n":35,"o":9.46,"t":"2026-09-25T14:15:00Z","v":1118,"vw":9.539455},{"c":9.6,"h":9.645,"l":9.59,"n":94,"o":9.59,"t":"2026-09-25T14:30:00Z","v":6548,"vw":9.630901},{"c":9.58,"h":9.6475,"l":9.58,"n":46,"o":9.63,"t":"2026-09-25T14:45:00Z","v":2197,"vw":9.618369},{"c":9.69,"h":9.69,"l":9.62,"n":49,"o":9.65,"t":"2026-09-25T15:00:00Z","v":3763,"vw":9.656287},{"c":9.675,"h":9.75,"l":9.6101,"n":33,"o":9.73,"t":"2026-09-25T15:15:00Z","v":6552,"vw":9.628658},{"c":9.585,"h":9.62,"l":9.585,"n":35,"o":9.62,"t":"2026-09-25T15:30:00Z","v":1684,"vw":9.607294},{"c":9.84,"h":9.84,"l":9.62,"n":108,"o":9.62,"t":"2026-09-25T15:45:00Z","v":9699,"vw":9.751571},{"c":9.8672,"h":9.87,"l":9.8672,"n":9,"o":9.87,"t":"2026-09-25T16:00:00Z","v":1103,"vw":9.86804},{"c":9.775,"h":9.8899,"l":9.775,"n":31,"o":9.8899,"t":"2026-09-25T16:15:00Z","v":2710,"vw":9.820607},{"c":9.77,"h":9.77,"l":9.77,"n":4,"o":9.77,"t":"2026-09-25T16:30:00Z","v":301,"vw":9.77},{"c":9.8247,"h":9.8247,"l":9.8247,"n":4,"o":9.8247,"t":"2026-09-25T16:45:00Z","v":308,"vw":9.8247},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-09-25T17:00:00Z","v":146,"vw":9.8},{"c":9.9409,"h":9.95,"l":9.8,"n":43,"o":9.8,"t":"2026-09-25T17:15:00Z","v":6603,"vw":9.853606},{"c":9.9,"h":9.98,"l":9.89,"n":87,"o":9.905,"t":"2026-09-25T17:30:00Z","v":8094,"vw":9.916864},{"c":9.87,"h":9.91,"l":9.87,"n":51,"o":9.8879,"t":"2026-09-25T17:45:00Z","v":2129,"vw":9.889393},{"c":9.97,"h":9.97,"l":9.89,"n":27,"o":9.89,"t":"2026-09-25T18:00:00Z","v":2656,"vw":9.939128},{"c":9.975,"h":10.05,"l":9.9505,"n":86,"o":9.99,"t":"2026-09-25T18:15:00Z","v":8919,"vw":9.997444},{"c":9.97,"h":9.97,"l":9.97,"n":10,"o":9.97,"t":"2026-09-25T18:30:00Z","v":340,"vw":9.97},{"c":9.985,"h":10,"l":9.98,"n":18,"o":10,"t":"2026-09-25T18:45:00Z","v":1829,"vw":9.99671},{"c":9.95,"h":10.005,"l":9.89,"n":95,"o":9.98,"t":"2026-09-25T19:00:00Z","v":9080,"vw":9.953627},{"c":10.05,"h":10.09,"l":9.935,"n":94,"o":9.935,"t":"2026-09-25T19:15:00Z","v":8978,"vw":10.028492},{"c":10.035,"h":10.08,"l":9.965,"n":120,"o":10.05,"t":"2026-09-25T19:30:00Z","v":9136,"vw":9.996244},{"c":9.97,"h":10.11,"l":9.93,"n":537,"o":10.0499,"t":"2026-09-25T19:45:00Z","v":40454,"vw":10.020345},{"c":9.99,"h":9.99,"l":9.99,"n":5,"o":9.99,"t":"2026-09-25T20:00:00Z","v":5627,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-09-25T20:30:00Z","v":170,"vw":9.99},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-09-28T08:00:00Z","v":100,"vw":10.24},{"c":10.01,"h":10.02,"l":10.01,"n":59,"o":10.02,"t":"2026-09-28T08:15:00Z","v":771,"vw":10.012901},{"c":10.1565,"h":10.1565,"l":10.1565,"n":1,"o":10.1565,"t":"2026-09-28T11:30:00Z","v":100,"vw":10.1565},{"c":9.85,"h":9.85,"l":9.83,"n":4,"o":9.85,"t":"2026-09-28T12:15:00Z","v":1201,"vw":9.833336},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-09-28T12:45:00Z","v":100,"vw":9.86},{"c":10.15,"h":10.15,"l":9.89,"n":33,"o":9.89,"t":"2026-09-28T13:00:00Z","v":2699,"vw":9.990651},{"c":10.04,"h":10.04,"l":9.9,"n":36,"o":9.95,"t":"2026-09-28T13:30:00Z","v":4845,"vw":9.946139},{"c":10.08,"h":10.08,"l":9.93,"n":18,"o":10.01,"t":"2026-09-28T13:45:00Z","v":1200,"vw":9.983611},{"c":9.935,"h":10.08,"l":9.935,"n":26,"o":10.08,"t":"2026-09-28T14:00:00Z","v":2522,"vw":9.968821},{"c":9.82,"h":9.97,"l":9.82,"n":29,"o":9.8984,"t":"2026-09-28T14:15:00Z","v":4563,"vw":9.90814},{"c":9.7,"h":9.85,"l":9.67,"n":61,"o":9.8,"t":"2026-09-28T14:30:00Z","v":6921,"vw":9.754573},{"c":9.66,"h":9.698,"l":9.61,"n":26,"o":9.66,"t":"2026-09-28T14:45:00Z","v":1201,"vw":9.667265},{"c":9.66,"h":9.66,"l":9.51,"n":43,"o":9.66,"t":"2026-09-28T15:00:00Z","v":5843,"vw":9.543316},{"c":9.625,"h":9.63,"l":9.53,"n":55,"o":9.58,"t":"2026-09-28T15:15:00Z","v":3281,"vw":9.568078},{"c":9.74,"h":9.815,"l":9.6499,"n":59,"o":9.6499,"t":"2026-09-28T15:30:00Z","v":10497,"vw":9.668512},{"c":9.7516,"h":9.805,"l":9.7516,"n":3,"o":9.805,"t":"2026-09-28T15:45:00Z","v":1436,"vw":9.756816},{"c":9.68,"h":9.74,"l":9.68,"n":10,"o":9.74,"t":"2026-09-28T16:00:00Z","v":754,"vw":9.724167},{"c":9.8,"h":9.8,"l":9.66,"n":56,"o":9.66,"t":"2026-09-28T16:15:00Z","v":3631,"vw":9.73417},{"c":9.755,"h":9.835,"l":9.75,"n":28,"o":9.795,"t":"2026-09-28T16:30:00Z","v":3035,"vw":9.783793},{"c":9.75,"h":9.76,"l":9.71,"n":60,"o":9.7101,"t":"2026-09-28T16:45:00Z","v":3238,"vw":9.730841},{"c":9.82,"h":9.82,"l":9.7,"n":53,"o":9.7357,"t":"2026-09-28T17:00:00Z","v":3922,"vw":9.740538},{"c":9.85,"h":9.895,"l":9.83,"n":29,"o":9.89,"t":"2026-09-28T17:15:00Z","v":2808,"vw":9.853826},{"c":9.92,"h":9.92,"l":9.85,"n":54,"o":9.88,"t":"2026-09-28T17:30:00Z","v":2873,"vw":9.880824},{"c":9.93,"h":9.93,"l":9.895,"n":26,"o":9.895,"t":"2026-09-28T17:45:00Z","v":711,"vw":9.920085},{"c":9.94,"h":9.94,"l":9.91,"n":22,"o":9.915,"t":"2026-09-28T18:00:00Z","v":1250,"vw":9.928333},{"c":9.88,"h":9.9245,"l":9.87,"n":53,"o":9.92,"t":"2026-09-28T18:15:00Z","v":10344,"vw":9.913925},{"c":9.875,"h":9.9,"l":9.865,"n":66,"o":9.88,"t":"2026-09-28T18:30:00Z","v":8148,"vw":9.875933},{"c":9.845,"h":9.85,"l":9.81,"n":50,"o":9.85,"t":"2026-09-28T18:45:00Z","v":3139,"vw":9.828698},{"c":9.76,"h":9.845,"l":9.75,"n":28,"o":9.845,"t":"2026-09-28T19:00:00Z","v":1780,"vw":9.802335},{"c":9.7,"h":9.725,"l":9.68,"n":62,"o":9.72,"t":"2026-09-28T19:15:00Z","v":3241,"vw":9.709128},{"c":9.65,"h":9.73,"l":9.61,"n":177,"o":9.7,"t":"2026-09-28T19:30:00Z","v":13662,"vw":9.662017},{"c":9.685,"h":9.71,"l":9.615,"n":223,"o":9.63,"t":"2026-09-28T19:45:00Z","v":10475,"vw":9.671313},{"c":9.72,"h":9.72,"l":9.72,"n":5,"o":9.72,"t":"2026-09-28T20:00:00Z","v":4575,"vw":9.72},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-09-28T20:30:00Z","v":125,"vw":9.72},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-09-28T21:30:00Z","v":100,"vw":9.72},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-28T22:30:00Z","v":190,"vw":9.76},{"c":9.564,"h":9.564,"l":9.564,"n":1,"o":9.564,"t":"2026-09-29T11:45:00Z","v":1075,"vw":9.564},{"c":10,"h":10,"l":9.95,"n":9,"o":9.95,"t":"2026-09-29T12:45:00Z","v":1039,"vw":9.987539},{"c":9.81,"h":9.98,"l":9.73,"n":34,"o":9.89,"t":"2026-09-29T13:30:00Z","v":5876,"vw":9.861204},{"c":9.845,"h":9.845,"l":9.775,"n":33,"o":9.81,"t":"2026-09-29T13:45:00Z","v":2264,"vw":9.806621},{"c":9.77,"h":9.77,"l":9.73,"n":19,"o":9.74,"t":"2026-09-29T14:00:00Z","v":1515,"vw":9.736504},{"c":9.7924,"h":9.87,"l":9.76,"n":55,"o":9.81,"t":"2026-09-29T14:15:00Z","v":3033,"vw":9.826755},{"c":9.905,"h":9.91,"l":9.7912,"n":58,"o":9.7912,"t":"2026-09-29T14:30:00Z","v":8224,"vw":9.876679},{"c":9.78,"h":9.9292,"l":9.78,"n":48,"o":9.9,"t":"2026-09-29T14:45:00Z","v":3710,"vw":9.85362},{"c":9.73,"h":9.76,"l":9.645,"n":73,"o":9.76,"t":"2026-09-29T15:00:00Z","v":9319,"vw":9.723285},{"c":9.72,"h":9.76,"l":9.72,"n":21,"o":9.74,"t":"2026-09-29T15:15:00Z","v":1141,"vw":9.73},{"c":9.77,"h":9.77,"l":9.69,"n":28,"o":9.72,"t":"2026-09-29T15:30:00Z","v":1194,"vw":9.732222},{"c":9.74,"h":9.8099,"l":9.73,"n":19,"o":9.73,"t":"2026-09-29T15:45:00Z","v":2012,"vw":9.752425},{"c":9.735,"h":9.76,"l":9.735,"n":14,"o":9.76,"t":"2026-09-29T16:00:00Z","v":800,"vw":9.7425},{"c":9.795,"h":9.81,"l":9.725,"n":51,"o":9.725,"t":"2026-09-29T16:15:00Z","v":6377,"vw":9.749249},{"c":9.745,"h":9.795,"l":9.72,"n":192,"o":9.795,"t":"2026-09-29T16:30:00Z","v":17728,"vw":9.745987},{"c":9.76,"h":9.76,"l":9.73,"n":20,"o":9.75,"t":"2026-09-29T16:45:00Z","v":1000,"vw":9.755},{"c":9.79,"h":9.79,"l":9.76,"n":28,"o":9.76,"t":"2026-09-29T17:00:00Z","v":1623,"vw":9.778754},{"c":9.82,"h":9.82,"l":9.76,"n":38,"o":9.81,"t":"2026-09-29T17:15:00Z","v":5460,"vw":9.796602},{"c":9.8,"h":9.83,"l":9.8,"n":39,"o":9.81,"t":"2026-09-29T17:30:00Z","v":1575,"vw":9.815623},{"c":9.73,"h":9.76,"l":9.73,"n":21,"o":9.75,"t":"2026-09-29T17:45:00Z","v":1711,"vw":9.748528},{"c":9.8,"h":9.81,"l":9.75,"n":62,"o":9.75,"t":"2026-09-29T18:00:00Z","v":3994,"vw":9.774908},{"c":9.77,"h":9.79,"l":9.7475,"n":28,"o":9.7475,"t":"2026-09-29T18:15:00Z","v":4076,"vw":9.754742},{"c":9.73,"h":9.73,"l":9.72,"n":5,"o":9.72,"t":"2026-09-29T18:30:00Z","v":290,"vw":9.725},{"c":9.78,"h":9.78,"l":9.75,"n":20,"o":9.75,"t":"2026-09-29T18:45:00Z","v":1078,"vw":9.758571},{"c":9.775,"h":9.775,"l":9.775,"n":6,"o":9.775,"t":"2026-09-29T19:00:00Z","v":352,"vw":9.775},{"c":9.78,"h":9.8,"l":9.76,"n":43,"o":9.8,"t":"2026-09-29T19:15:00Z","v":1997,"vw":9.776364},{"c":9.7,"h":9.78,"l":9.675,"n":105,"o":9.77,"t":"2026-09-29T19:30:00Z","v":5418,"vw":9.712491},{"c":9.69,"h":9.775,"l":9.66,"n":423,"o":9.7,"t":"2026-09-29T19:45:00Z","v":15274,"vw":9.71308},{"c":9.76,"h":9.76,"l":9.76,"n":4,"o":9.76,"t":"2026-09-29T20:00:00Z","v":3277,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-09-29T20:30:00Z","v":246,"vw":9.76},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-09-30T11:00:00Z","v":400,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":4,"o":9.7,"t":"2026-09-30T11:15:00Z","v":440,"vw":9.7},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-30T12:30:00Z","v":130,"vw":9.85},{"c":10,"h":10,"l":10,"n":13,"o":10,"t":"2026-09-30T12:45:00Z","v":581,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-30T13:00:00Z","v":300,"vw":10},{"c":10,"h":10,"l":10,"n":6,"o":10,"t":"2026-09-30T13:15:00Z","v":687,"vw":10},{"c":9.67,"h":10.12,"l":9.67,"n":119,"o":9.98,"t":"2026-09-30T13:30:00Z","v":13475,"vw":9.894115},{"c":9.7,"h":9.83,"l":9.68,"n":56,"o":9.765,"t":"2026-09-30T13:45:00Z","v":5630,"vw":9.738345},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-09-30T14:00:00Z","v":150,"vw":9.75},{"c":9.52,"h":9.66,"l":9.52,"n":50,"o":9.66,"t":"2026-09-30T14:15:00Z","v":4492,"vw":9.596495},{"c":9.49,"h":9.54,"l":9.42,"n":158,"o":9.54,"t":"2026-09-30T14:30:00Z","v":6164,"vw":9.501587},{"c":9.5365,"h":9.5588,"l":9.53,"n":7,"o":9.5588,"t":"2026-09-30T15:00:00Z","v":1212,"vw":9.552417},{"c":9.5,"h":9.5,"l":9.5,"n":11,"o":9.5,"t":"2026-09-30T15:15:00Z","v":313,"vw":9.5},{"c":9.54,"h":9.54,"l":9.45,"n":69,"o":9.45,"t":"2026-09-30T15:30:00Z","v":5304,"vw":9.482391},{"c":9.59,"h":9.6,"l":9.5352,"n":43,"o":9.57,"t":"2026-09-30T15:45:00Z","v":5121,"vw":9.562543},{"c":9.61,"h":9.64,"l":9.58,"n":20,"o":9.64,"t":"2026-09-30T16:00:00Z","v":2016,"vw":9.618082},{"c":9.76,"h":9.76,"l":9.61,"n":42,"o":9.61,"t":"2026-09-30T16:15:00Z","v":4355,"vw":9.678802},{"c":9.6705,"h":9.755,"l":9.6705,"n":6,"o":9.73,"t":"2026-09-30T16:30:00Z","v":409,"vw":9.723714},{"c":9.74,"h":9.755,"l":9.68,"n":5,"o":9.68,"t":"2026-09-30T16:45:00Z","v":470,"vw":9.7325},{"c":9.6,"h":9.68,"l":9.59,"n":27,"o":9.67,"t":"2026-09-30T17:15:00Z","v":1615,"vw":9.62375},{"c":9.64,"h":9.64,"l":9.64,"n":6,"o":9.64,"t":"2026-09-30T17:45:00Z","v":334,"vw":9.64},{"c":9.571,"h":9.59,"l":9.57,"n":31,"o":9.59,"t":"2026-09-30T18:00:00Z","v":2140,"vw":9.573149},{"c":9.62,"h":9.64,"l":9.55,"n":66,"o":9.58,"t":"2026-09-30T18:15:00Z","v":4090,"vw":9.602066},{"c":9.62,"h":9.62,"l":9.59,"n":14,"o":9.59,"t":"2026-09-30T18:30:00Z","v":613,"vw":9.607778},{"c":9.625,"h":9.625,"l":9.625,"n":1,"o":9.625,"t":"2026-09-30T18:45:00Z","v":100,"vw":9.625},{"c":9.665,"h":9.67,"l":9.61,"n":71,"o":9.61,"t":"2026-09-30T19:00:00Z","v":4016,"vw":9.641446},{"c":9.575,"h":9.665,"l":9.55,"n":45,"o":9.665,"t":"2026-09-30T19:15:00Z","v":3912,"vw":9.616031},{"c":9.565,"h":9.5799,"l":9.53,"n":60,"o":9.575,"t":"2026-09-30T19:30:00Z","v":2506,"vw":9.557027},{"c":9.49,"h":9.555,"l":9.42,"n":269,"o":9.555,"t":"2026-09-30T19:45:00Z","v":17001,"vw":9.496951},{"c":9.46,"h":9.61,"l":9.45,"n":20,"o":9.46,"t":"2026-09-30T20:00:00Z","v":10046,"vw":9.461407},{"c":9.53,"h":9.53,"l":9.28,"n":12,"o":9.35,"t":"2026-09-30T20:15:00Z","v":1214,"vw":9.400792},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-09-30T20:30:00Z","v":275,"vw":9.46},{"c":9.82,"h":9.82,"l":9.82,"n":1,"o":9.82,"t":"2026-10-01T09:30:00Z","v":165,"vw":9.82},{"c":9.61,"h":9.82,"l":9.61,"n":20,"o":9.82,"t":"2026-10-01T10:15:00Z","v":479,"vw":9.71102},{"c":9.6,"h":9.6,"l":9.6,"n":2,"o":9.6,"t":"2026-10-01T11:00:00Z","v":216,"vw":9.6},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-01T13:00:00Z","v":301,"vw":9.45},{"c":9.525,"h":9.63,"l":9.33,"n":160,"o":9.44,"t":"2026-10-01T13:30:00Z","v":16986,"vw":9.437126},{"c":9.43,"h":9.525,"l":9.355,"n":27,"o":9.525,"t":"2026-10-01T13:45:00Z","v":2526,"vw":9.416522},{"c":9.425,"h":9.45,"l":9.36,"n":36,"o":9.43,"t":"2026-10-01T14:00:00Z","v":2415,"vw":9.4105},{"c":9.3357,"h":9.4426,"l":9.25,"n":54,"o":9.3659,"t":"2026-10-01T14:15:00Z","v":9438,"vw":9.343433},{"c":9.3,"h":9.365,"l":9.3,"n":77,"o":9.33,"t":"2026-10-01T14:30:00Z","v":7108,"vw":9.332116},{"c":9.28,"h":9.315,"l":9.22,"n":98,"o":9.295,"t":"2026-10-01T14:45:00Z","v":4440,"vw":9.254548},{"c":9.21,"h":9.34,"l":9.21,"n":21,"o":9.34,"t":"2026-10-01T15:00:00Z","v":1884,"vw":9.245294},{"c":9.32,"h":9.32,"l":9.23,"n":41,"o":9.23,"t":"2026-10-01T15:15:00Z","v":1601,"vw":9.257778},{"c":9.315,"h":9.315,"l":9.315,"n":3,"o":9.315,"t":"2026-10-01T15:30:00Z","v":1144,"vw":9.315},{"c":9.225,"h":9.26,"l":9.2,"n":38,"o":9.26,"t":"2026-10-01T15:45:00Z","v":3305,"vw":9.241104},{"c":9.195,"h":9.25,"l":9.195,"n":89,"o":9.225,"t":"2026-10-01T16:00:00Z","v":9237,"vw":9.223559},{"c":9.23,"h":9.26,"l":9.22,"n":38,"o":9.22,"t":"2026-10-01T16:15:00Z","v":2125,"vw":9.226471},{"c":9.2134,"h":9.25,"l":9.2134,"n":34,"o":9.23,"t":"2026-10-01T16:30:00Z","v":1636,"vw":9.235164},{"c":9.165,"h":9.26,"l":9.165,"n":51,"o":9.22,"t":"2026-10-01T16:45:00Z","v":3463,"vw":9.198697},{"c":9.205,"h":9.21,"l":9.16,"n":16,"o":9.19,"t":"2026-10-01T17:00:00Z","v":825,"vw":9.19625},{"c":9.34,"h":9.34,"l":9.1876,"n":41,"o":9.1876,"t":"2026-10-01T17:15:00Z","v":8908,"vw":9.265154},{"c":9.44,"h":9.5,"l":9.34,"n":88,"o":9.35,"t":"2026-10-01T17:30:00Z","v":14248,"vw":9.442036},{"c":9.32,"h":9.46,"l":9.32,"n":28,"o":9.445,"t":"2026-10-01T17:45:00Z","v":2327,"vw":9.43325},{"c":9.345,"h":9.44,"l":9.335,"n":70,"o":9.38,"t":"2026-10-01T18:00:00Z","v":7972,"vw":9.391019},{"c":9.3,"h":9.37,"l":9.3,"n":46,"o":9.37,"t":"2026-10-01T18:15:00Z","v":2523,"vw":9.326508},{"c":9.37,"h":9.4,"l":9.31,"n":36,"o":9.31,"t":"2026-10-01T18:30:00Z","v":4610,"vw":9.376029},{"c":9.4,"h":9.4,"l":9.34,"n":6,"o":9.34,"t":"2026-10-01T18:45:00Z","v":370,"vw":9.38},{"c":9.34,"h":9.4,"l":9.34,"n":26,"o":9.4,"t":"2026-10-01T19:00:00Z","v":1173,"vw":9.365},{"c":9.3,"h":9.3034,"l":9.3,"n":24,"o":9.3034,"t":"2026-10-01T19:15:00Z","v":941,"vw":9.301256},{"c":9.12,"h":9.31,"l":9.12,"n":102,"o":9.294,"t":"2026-10-01T19:30:00Z","v":9556,"vw":9.226718},{"c":9.1,"h":9.18,"l":9.08,"n":244,"o":9.115,"t":"2026-10-01T19:45:00Z","v":10742,"vw":9.131707},{"c":9.11,"h":9.11,"l":9.11,"n":6,"o":9.11,"t":"2026-10-01T20:00:00Z","v":3154,"vw":9.11},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-01T20:15:00Z","v":300,"vw":9.01},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-01T20:30:00Z","v":414,"vw":9.11},{"c":9.21,"h":9.21,"l":9.21,"n":5,"o":9.21,"t":"2026-10-02T09:15:00Z","v":263,"vw":9.21},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-02T09:45:00Z","v":130,"vw":9.23},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-02T11:45:00Z","v":150,"vw":9.26},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-02T12:15:00Z","v":500,"vw":9.31},{"c":9.5388,"h":9.54,"l":9.49,"n":5,"o":9.49,"t":"2026-10-02T12:45:00Z","v":625,"vw":9.517677},{"c":9.43,"h":9.54,"l":9.43,"n":8,"o":9.5383,"t":"2026-10-02T13:00:00Z","v":1883,"vw":9.513931},{"c":9.35,"h":9.68,"l":9.35,"n":13,"o":9.42,"t":"2026-10-02T13:15:00Z","v":1884,"vw":9.411175},{"c":9.8188,"h":9.9,"l":9.42,"n":145,"o":9.51,"t":"2026-10-02T13:30:00Z","v":17585,"vw":9.618564},{"c":9.66,"h":9.82,"l":9.55,"n":107,"o":9.8,"t":"2026-10-02T13:45:00Z","v":7425,"vw":9.684656},{"c":10.035,"h":10.05,"l":9.51,"n":150,"o":9.51,"t":"2026-10-02T14:00:00Z","v":16863,"vw":9.873787},{"c":9.96,"h":10.08,"l":9.92,"n":159,"o":9.97,"t":"2026-10-02T14:15:00Z","v":11428,"vw":9.994281},{"c":10.28,"h":10.345,"l":9.91,"n":407,"o":9.923,"t":"2026-10-02T14:30:00Z","v":49841,"vw":10.13584},{"c":10.235,"h":10.332,"l":10.21,"n":89,"o":10.21,"t":"2026-10-02T14:45:00Z","v":6279,"vw":10.297847},{"c":10.225,"h":10.2888,"l":10.11,"n":234,"o":10.2,"t":"2026-10-02T15:00:00Z","v":103211,"vw":10.183003},{"c":10.185,"h":10.3,"l":10.1611,"n":118,"o":10.2,"t":"2026-10-02T15:15:00Z","v":6346,"vw":10.219983},{"c":10.065,"h":10.19,"l":10.03,"n":112,"o":10.185,"t":"2026-10-02T15:30:00Z","v":6834,"vw":10.092483},{"c":9.93,"h":10.085,"l":9.88,"n":206,"o":10.0155,"t":"2026-10-02T15:45:00Z","v":18699,"vw":9.929271},{"c":9.95,"h":9.9771,"l":9.92,"n":216,"o":9.94,"t":"2026-10-02T16:00:00Z","v":9328,"vw":9.946264},{"c":10.03,"h":10.03,"l":9.945,"n":179,"o":9.945,"t":"2026-10-02T16:15:00Z","v":5350,"vw":10.001728},{"c":10,"h":10.03,"l":9.98,"n":101,"o":10.0146,"t":"2026-10-02T16:30:00Z","v":5225,"vw":10.01359},{"c":10.03,"h":10.03,"l":10,"n":67,"o":10.01,"t":"2026-10-02T16:45:00Z","v":2169,"vw":10.012538},{"c":10.15,"h":10.17,"l":10.025,"n":75,"o":10.025,"t":"2026-10-02T17:00:00Z","v":14302,"vw":10.071174},{"c":10.03,"h":10.125,"l":9.95,"n":73,"o":10.1,"t":"2026-10-02T17:15:00Z","v":9414,"vw":10.065244},{"c":10.095,"h":10.095,"l":9.99,"n":61,"o":10.025,"t":"2026-10-02T17:30:00Z","v":5280,"vw":10.045569},{"c":10.07,"h":10.135,"l":10.04,"n":91,"o":10.095,"t":"2026-10-02T17:45:00Z","v":9552,"vw":10.103259},{"c":10.06,"h":10.065,"l":10.02,"n":37,"o":10.065,"t":"2026-10-02T18:00:00Z","v":1682,"vw":10.040435},{"c":10.065,"h":10.089,"l":10.035,"n":61,"o":10.089,"t":"2026-10-02T18:15:00Z","v":2646,"vw":10.048},{"c":9.94,"h":10.05,"l":9.94,"n":122,"o":10.05,"t":"2026-10-02T18:30:00Z","v":10539,"vw":9.998416},{"c":9.845,"h":9.93,"l":9.82,"n":78,"o":9.93,"t":"2026-10-02T18:45:00Z","v":6042,"vw":9.895808},{"c":9.71,"h":9.82,"l":9.71,"n":47,"o":9.82,"t":"2026-10-02T19:00:00Z","v":2422,"vw":9.768965},{"c":9.765,"h":9.765,"l":9.71,"n":38,"o":9.71,"t":"2026-10-02T19:15:00Z","v":869,"vw":9.7325},{"c":9.815,"h":9.82,"l":9.765,"n":132,"o":9.765,"t":"2026-10-02T19:30:00Z","v":2884,"vw":9.805732},{"c":9.71,"h":9.79,"l":9.63,"n":210,"o":9.78,"t":"2026-10-02T19:45:00Z","v":12342,"vw":9.736893},{"c":9.66,"h":9.66,"l":9.66,"n":7,"o":9.66,"t":"2026-10-02T20:00:00Z","v":4332,"vw":9.66},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-02T20:30:00Z","v":511,"vw":9.66},{"c":9.78,"h":9.78,"l":9.78,"n":11,"o":9.78,"t":"2026-10-02T22:45:00Z","v":175,"vw":9.78},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-05T09:00:00Z","v":100,"vw":9.67},{"c":10,"h":10,"l":10,"n":51,"o":10,"t":"2026-10-05T11:00:00Z","v":794,"vw":10},{"c":10,"h":10,"l":10,"n":11,"o":10,"t":"2026-10-05T11:30:00Z","v":1210,"vw":10},{"c":9.9203,"h":9.9203,"l":9.9178,"n":3,"o":9.9191,"t":"2026-10-05T12:15:00Z","v":490,"vw":9.919347},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-05T12:45:00Z","v":100,"vw":9.9},{"c":9.7,"h":10.002,"l":9.44,"n":282,"o":9.8,"t":"2026-10-05T13:30:00Z","v":51637,"vw":9.682769},{"c":10.055,"h":10.2,"l":9.74,"n":185,"o":9.74,"t":"2026-10-05T13:45:00Z","v":24678,"vw":9.961205},{"c":10.4,"h":10.4,"l":10.17,"n":148,"o":10.17,"t":"2026-10-05T14:00:00Z","v":19048,"vw":10.293732},{"c":10.422,"h":10.52,"l":10.27,"n":359,"o":10.43,"t":"2026-10-05T14:15:00Z","v":25936,"vw":10.388881},{"c":10.25,"h":10.405,"l":10.2,"n":95,"o":10.405,"t":"2026-10-05T14:30:00Z","v":13117,"vw":10.244512},{"c":10.1537,"h":10.33,"l":10.1537,"n":78,"o":10.27,"t":"2026-10-05T14:45:00Z","v":7237,"vw":10.215699},{"c":10.24,"h":10.33,"l":10.1,"n":162,"o":10.195,"t":"2026-10-05T15:00:00Z","v":10971,"vw":10.177714},{"c":10.32,"h":10.32,"l":10.258,"n":72,"o":10.31,"t":"2026-10-05T15:15:00Z","v":2640,"vw":10.290077},{"c":10.33,"h":10.43,"l":10.33,"n":65,"o":10.348,"t":"2026-10-05T15:30:00Z","v":5380,"vw":10.384266},{"c":10.415,"h":10.47,"l":10.2714,"n":41,"o":10.2714,"t":"2026-10-05T15:45:00Z","v":5285,"vw":10.451741},{"c":10.35,"h":10.41,"l":10.3,"n":109,"o":10.37,"t":"2026-10-05T16:00:00Z","v":7094,"vw":10.365574},{"c":10.49,"h":10.525,"l":10.32,"n":127,"o":10.3555,"t":"2026-10-05T16:15:00Z","v":9114,"vw":10.424212},{"c":10.37,"h":10.48,"l":10.37,"n":52,"o":10.48,"t":"2026-10-05T16:30:00Z","v":2286,"vw":10.417016},{"c":10.31,"h":10.4,"l":10.31,"n":29,"o":10.37,"t":"2026-10-05T16:45:00Z","v":3082,"vw":10.341548},{"c":10.345,"h":10.345,"l":10.31,"n":15,"o":10.32,"t":"2026-10-05T17:00:00Z","v":913,"vw":10.318375},{"c":10.32,"h":10.3494,"l":10.28,"n":13,"o":10.288,"t":"2026-10-05T17:15:00Z","v":1001,"vw":10.316718},{"c":10.32,"h":10.34,"l":10.28,"n":26,"o":10.28,"t":"2026-10-05T17:30:00Z","v":1033,"vw":10.3185},{"c":10.33,"h":10.33,"l":10.29,"n":60,"o":10.31,"t":"2026-10-05T17:45:00Z","v":3067,"vw":10.311399},{"c":10.3481,"h":10.365,"l":10.32,"n":46,"o":10.36,"t":"2026-10-05T18:00:00Z","v":2689,"vw":10.339936},{"c":10.28,"h":10.37,"l":10.28,"n":87,"o":10.35,"t":"2026-10-05T18:15:00Z","v":5747,"vw":10.356976},{"c":10.2,"h":10.3,"l":10.14,"n":134,"o":10.3,"t":"2026-10-05T18:30:00Z","v":15426,"vw":10.210827},{"c":10.25,"h":10.25,"l":10.19,"n":43,"o":10.25,"t":"2026-10-05T18:45:00Z","v":1711,"vw":10.231788},{"c":10.175,"h":10.25,"l":10.14,"n":56,"o":10.25,"t":"2026-10-05T19:00:00Z","v":3049,"vw":10.194591},{"c":10.225,"h":10.275,"l":10.1,"n":115,"o":10.175,"t":"2026-10-05T19:15:00Z","v":12167,"vw":10.186444},{"c":10.175,"h":10.23,"l":10.17,"n":60,"o":10.23,"t":"2026-10-05T19:30:00Z","v":4820,"vw":10.195971},{"c":10.04,"h":10.2,"l":10.04,"n":269,"o":10.2,"t":"2026-10-05T19:45:00Z","v":19468,"vw":10.115417},{"c":10.05,"h":10.05,"l":10.05,"n":6,"o":10.05,"t":"2026-10-05T20:00:00Z","v":13629,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-05T20:30:00Z","v":158,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":37,"o":10.05,"t":"2026-10-05T22:00:00Z","v":1872,"vw":10.05},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-05T23:00:00Z","v":150,"vw":10.04},{"c":10.2,"h":10.2,"l":10.2,"n":19,"o":10.2,"t":"2026-10-06T11:45:00Z","v":948,"vw":10.2},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-06T12:15:00Z","v":100,"vw":10.39},{"c":10.19,"h":10.3162,"l":10.095,"n":39,"o":10.18,"t":"2026-10-06T13:30:00Z","v":3083,"vw":10.20781},{"c":9.92,"h":10.09,"l":9.92,"n":75,"o":10.09,"t":"2026-10-06T13:45:00Z","v":8229,"vw":10.007827},{"c":9.91,"h":9.97,"l":9.81,"n":147,"o":9.915,"t":"2026-10-06T14:00:00Z","v":15866,"vw":9.899489},{"c":9.995,"h":10,"l":9.9105,"n":26,"o":9.94,"t":"2026-10-06T14:15:00Z","v":2346,"vw":9.949597},{"c":9.98,"h":9.98,"l":9.88,"n":76,"o":9.94,"t":"2026-10-06T14:30:00Z","v":4289,"vw":9.924782},{"c":10.03,"h":10.03,"l":9.93,"n":26,"o":9.96,"t":"2026-10-06T14:45:00Z","v":3456,"vw":10.017035},{"c":10.06,"h":10.06,"l":10,"n":24,"o":10.02,"t":"2026-10-06T15:00:00Z","v":1654,"vw":10.038432},{"c":9.92,"h":10.03,"l":9.92,"n":20,"o":10.03,"t":"2026-10-06T15:15:00Z","v":1141,"vw":9.969009},{"c":9.95,"h":9.95,"l":9.9,"n":40,"o":9.93,"t":"2026-10-06T15:30:00Z","v":2416,"vw":9.936199},{"c":9.91,"h":9.942,"l":9.89,"n":23,"o":9.92,"t":"2026-10-06T15:45:00Z","v":1697,"vw":9.918055},{"c":9.87,"h":9.88,"l":9.835,"n":65,"o":9.88,"t":"2026-10-06T16:00:00Z","v":6690,"vw":9.861987},{"c":9.74,"h":9.8605,"l":9.74,"n":33,"o":9.835,"t":"2026-10-06T16:15:00Z","v":1377,"vw":9.803754},{"c":9.8,"h":9.83,"l":9.795,"n":33,"o":9.82,"t":"2026-10-06T16:30:00Z","v":1621,"vw":9.814091},{"c":9.82,"h":9.82,"l":9.82,"n":9,"o":9.82,"t":"2026-10-06T16:45:00Z","v":289,"vw":9.82},{"c":9.75,"h":9.775,"l":9.75,"n":30,"o":9.775,"t":"2026-10-06T17:00:00Z","v":1259,"vw":9.758809},{"c":9.75,"h":9.8,"l":9.75,"n":50,"o":9.77,"t":"2026-10-06T17:15:00Z","v":3446,"vw":9.780883},{"c":9.79,"h":9.81,"l":9.775,"n":23,"o":9.775,"t":"2026-10-06T17:30:00Z","v":1802,"vw":9.797188},{"c":9.83,"h":9.83,"l":9.83,"n":15,"o":9.83,"t":"2026-10-06T17:45:00Z","v":1058,"vw":9.83},{"c":9.83,"h":9.86,"l":9.83,"n":11,"o":9.86,"t":"2026-10-06T18:00:00Z","v":308,"vw":9.845},{"c":9.8,"h":9.8,"l":9.8,"n":8,"o":9.8,"t":"2026-10-06T18:15:00Z","v":306,"vw":9.8},{"c":9.77,"h":9.8,"l":9.75,"n":29,"o":9.8,"t":"2026-10-06T18:30:00Z","v":1965,"vw":9.77969},{"c":9.73,"h":9.75,"l":9.702,"n":39,"o":9.75,"t":"2026-10-06T18:45:00Z","v":1911,"vw":9.727511},{"c":9.6494,"h":9.735,"l":9.605,"n":90,"o":9.735,"t":"2026-10-06T19:00:00Z","v":7410,"vw":9.690779},{"c":9.58,"h":9.68,"l":9.58,"n":85,"o":9.635,"t":"2026-10-06T19:15:00Z","v":5702,"vw":9.640401},{"c":9.56,"h":9.6,"l":9.52,"n":158,"o":9.58,"t":"2026-10-06T19:30:00Z","v":12258,"vw":9.551493},{"c":9.49,"h":9.595,"l":9.45,"n":295,"o":9.57,"t":"2026-10-06T19:45:00Z","v":26400,"vw":9.510391},{"c":9.51,"h":9.66,"l":9.51,"n":8,"o":9.57,"t":"2026-10-06T20:00:00Z","v":4898,"vw":9.572024},{"c":9.57,"h":9.57,"l":9.3348,"n":2,"o":9.3348,"t":"2026-10-06T20:30:00Z","v":300,"vw":9.4132},{"c":9.4817,"h":9.4817,"l":9.4817,"n":1,"o":9.4817,"t":"2026-10-06T23:15:00Z","v":880,"vw":9.4817},{"c":9.405,"h":9.405,"l":9.405,"n":1,"o":9.405,"t":"2026-10-06T23:30:00Z","v":220,"vw":9.405},{"c":9.31,"h":9.31,"l":9.3,"n":8,"o":9.3,"t":"2026-10-07T13:00:00Z","v":592,"vw":9.306776},{"c":9.2,"h":9.21,"l":9.2,"n":7,"o":9.21,"t":"2026-10-07T13:15:00Z","v":393,"vw":9.203836},{"c":9.37,"h":9.4199,"l":9.16,"n":127,"o":9.2,"t":"2026-10-07T13:30:00Z","v":15893,"vw":9.235131},{"c":9.56,"h":9.56,"l":9.34,"n":46,"o":9.36,"t":"2026-10-07T13:45:00Z","v":5521,"vw":9.429383},{"c":9.55,"h":9.56,"l":9.4477,"n":56,"o":9.51,"t":"2026-10-07T14:00:00Z","v":2972,"vw":9.524991},{"c":9.545,"h":9.59,"l":9.5,"n":24,"o":9.55,"t":"2026-10-07T14:15:00Z","v":2350,"vw":9.527932},{"c":9.58,"h":9.6,"l":9.54,"n":33,"o":9.54,"t":"2026-10-07T14:30:00Z","v":2207,"vw":9.582593},{"c":9.62,"h":9.62,"l":9.52,"n":8,"o":9.58,"t":"2026-10-07T14:45:00Z","v":521,"vw":9.588},{"c":9.7099,"h":9.7099,"l":9.6,"n":84,"o":9.61,"t":"2026-10-07T15:00:00Z","v":5516,"vw":9.646378},{"c":9.63,"h":9.7,"l":9.54,"n":100,"o":9.7,"t":"2026-10-07T15:15:00Z","v":5836,"vw":9.612595},{"c":9.525,"h":9.535,"l":9.525,"n":11,"o":9.535,"t":"2026-10-07T15:30:00Z","v":442,"vw":9.531},{"c":9.59,"h":9.67,"l":9.56,"n":35,"o":9.595,"t":"2026-10-07T15:45:00Z","v":3821,"vw":9.602015},{"c":9.59,"h":9.59,"l":9.52,"n":24,"o":9.59,"t":"2026-10-07T16:00:00Z","v":4170,"vw":9.550879},{"c":9.665,"h":9.71,"l":9.59,"n":79,"o":9.59,"t":"2026-10-07T16:15:00Z","v":5245,"vw":9.667191},{"c":9.54,"h":9.635,"l":9.52,"n":96,"o":9.62,"t":"2026-10-07T16:30:00Z","v":5184,"vw":9.583037},{"c":9.545,"h":9.5754,"l":9.545,"n":22,"o":9.55,"t":"2026-10-07T16:45:00Z","v":856,"vw":9.550827},{"c":9.615,"h":9.615,"l":9.535,"n":26,"o":9.535,"t":"2026-10-07T17:00:00Z","v":823,"vw":9.582},{"c":9.59,"h":9.59,"l":9.57,"n":32,"o":9.58,"t":"2026-10-07T17:15:00Z","v":1784,"vw":9.575202},{"c":9.5975,"h":9.5975,"l":9.575,"n":5,"o":9.575,"t":"2026-10-07T17:30:00Z","v":409,"vw":9.58625},{"c":9.54,"h":9.59,"l":9.53,"n":114,"o":9.57,"t":"2026-10-07T17:45:00Z","v":6596,"vw":9.563074},{"c":9.53,"h":9.55,"l":9.505,"n":54,"o":9.505,"t":"2026-10-07T18:00:00Z","v":2492,"vw":9.53367},{"c":9.54,"h":9.55,"l":9.52,"n":31,"o":9.52,"t":"2026-10-07T18:15:00Z","v":1188,"vw":9.533764},{"c":9.51,"h":9.54,"l":9.51,"n":42,"o":9.54,"t":"2026-10-07T18:30:00Z","v":2357,"vw":9.521667},{"c":9.52,"h":9.56,"l":9.52,"n":51,"o":9.52,"t":"2026-10-07T18:45:00Z","v":1797,"vw":9.545121},{"c":9.52,"h":9.52,"l":9.495,"n":36,"o":9.52,"t":"2026-10-07T19:00:00Z","v":1875,"vw":9.515769},{"c":9.5,"h":9.522,"l":9.5,"n":24,"o":9.522,"t":"2026-10-07T19:15:00Z","v":1084,"vw":9.50287},{"c":9.43,"h":9.48,"l":9.42,"n":122,"o":9.48,"t":"2026-10-07T19:30:00Z","v":5695,"vw":9.449581},{"c":9.35,"h":9.43,"l":9.35,"n":297,"o":9.425,"t":"2026-10-07T19:45:00Z","v":19599,"vw":9.388565},{"c":9.34,"h":9.34,"l":9.33,"n":14,"o":9.34,"t":"2026-10-07T20:00:00Z","v":5231,"vw":9.339407},{"c":9.37,"h":9.38,"l":9.37,"n":3,"o":9.38,"t":"2026-10-07T20:45:00Z","v":600,"vw":9.371667},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-08T11:15:00Z","v":1100,"vw":10.23},{"c":9.065,"h":9.7417,"l":8.88,"n":135,"o":9.25,"t":"2026-10-08T13:30:00Z","v":12113,"vw":9.128615},{"c":9.02,"h":9.27,"l":8.87,"n":146,"o":9.27,"t":"2026-10-08T13:45:00Z","v":15628,"vw":8.993788},{"c":8.99,"h":9.08,"l":8.99,"n":33,"o":9.02,"t":"2026-10-08T14:00:00Z","v":1983,"vw":9.041071},{"c":9.0069,"h":9.07,"l":8.96,"n":33,"o":8.98,"t":"2026-10-08T14:15:00Z","v":1608,"vw":9.017003},{"c":9.06,"h":9.1295,"l":9,"n":138,"o":9.01,"t":"2026-10-08T14:30:00Z","v":6341,"vw":9.039381},{"c":9.045,"h":9.09,"l":9.045,"n":64,"o":9.06,"t":"2026-10-08T14:45:00Z","v":3324,"vw":9.058788},{"c":9.02,"h":9.08,"l":9.01,"n":39,"o":9.01,"t":"2026-10-08T15:00:00Z","v":2276,"vw":9.04442},{"c":9.0105,"h":9.035,"l":9,"n":69,"o":9.035,"t":"2026-10-08T15:15:00Z","v":4589,"vw":9.01505},{"c":9.03,"h":9.03,"l":8.98,"n":90,"o":9.01,"t":"2026-10-08T15:30:00Z","v":8939,"vw":8.992587},{"c":8.985,"h":9.035,"l":8.98,"n":61,"o":9.035,"t":"2026-10-08T15:45:00Z","v":22267,"vw":8.982685},{"c":9.01,"h":9.025,"l":9,"n":21,"o":9.02,"t":"2026-10-08T16:00:00Z","v":2255,"vw":9.015},{"c":9.11,"h":9.17,"l":9.0368,"n":58,"o":9.0368,"t":"2026-10-08T16:15:00Z","v":3608,"vw":9.140793},{"c":9.075,"h":9.095,"l":9.03,"n":24,"o":9.095,"t":"2026-10-08T16:30:00Z","v":3798,"vw":9.053415},{"c":8.985,"h":9.03,"l":8.97,"n":58,"o":9.03,"t":"2026-10-08T16:45:00Z","v":2426,"vw":8.991367},{"c":9.08,"h":9.08,"l":8.96,"n":236,"o":8.96,"t":"2026-10-08T17:00:00Z","v":8412,"vw":8.987943},{"c":8.96,"h":9.085,"l":8.96,"n":38,"o":9.085,"t":"2026-10-08T17:15:00Z","v":1992,"vw":9.014681},{"c":8.92,"h":8.97,"l":8.92,"n":71,"o":8.95,"t":"2026-10-08T17:30:00Z","v":6827,"vw":8.942037},{"c":8.88,"h":8.925,"l":8.86,"n":61,"o":8.925,"t":"2026-10-08T17:45:00Z","v":6163,"vw":8.882029},{"c":8.8216,"h":8.885,"l":8.8216,"n":31,"o":8.885,"t":"2026-10-08T18:00:00Z","v":2408,"vw":8.846457},{"c":8.935,"h":8.97,"l":8.88,"n":95,"o":8.9,"t":"2026-10-08T18:15:00Z","v":12002,"vw":8.924926},{"c":8.92,"h":8.98,"l":8.9,"n":49,"o":8.93,"t":"2026-10-08T18:30:00Z","v":3488,"vw":8.930427},{"c":8.91,"h":8.97,"l":8.88,"n":69,"o":8.93,"t":"2026-10-08T18:45:00Z","v":4382,"vw":8.920802},{"c":8.97,"h":8.97,"l":8.9,"n":29,"o":8.9,"t":"2026-10-08T19:00:00Z","v":4392,"vw":8.933244},{"c":8.945,"h":9.0295,"l":8.92,"n":73,"o":8.955,"t":"2026-10-08T19:15:00Z","v":7276,"vw":8.955852},{"c":8.89,"h":9.0003,"l":8.89,"n":77,"o":8.955,"t":"2026-10-08T19:30:00Z","v":7158,"vw":8.938054},{"c":8.89,"h":8.98,"l":8.88,"n":204,"o":8.8814,"t":"2026-10-08T19:45:00Z","v":10511,"vw":8.93326},{"c":8.93,"h":8.93,"l":8.93,"n":5,"o":8.93,"t":"2026-10-08T20:00:00Z","v":2538,"vw":8.93},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-08T20:15:00Z","v":200,"vw":8.96},{"c":8.8,"h":8.93,"l":8.8,"n":15,"o":8.88,"t":"2026-10-08T20:30:00Z","v":886,"vw":8.868462},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-09T08:00:00Z","v":157,"vw":8.95},{"c":8.93,"h":8.93,"l":8.8,"n":12,"o":8.91,"t":"2026-10-09T11:45:00Z","v":1291,"vw":8.907299},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-09T12:30:00Z","v":200,"vw":9.05},{"c":8.95,"h":9.07,"l":8.63,"n":63,"o":9.07,"t":"2026-10-09T13:30:00Z","v":6312,"vw":8.839577},{"c":8.81,"h":8.81,"l":8.73,"n":18,"o":8.8,"t":"2026-10-09T13:45:00Z","v":1793,"vw":8.776789},{"c":8.77,"h":8.82,"l":8.6505,"n":145,"o":8.77,"t":"2026-10-09T14:00:00Z","v":11350,"vw":8.73468},{"c":8.835,"h":8.8819,"l":8.78,"n":28,"o":8.83,"t":"2026-10-09T14:15:00Z","v":1730,"vw":8.839554},{"c":9.015,"h":9.03,"l":8.82,"n":80,"o":8.9,"t":"2026-10-09T14:30:00Z","v":7133,"vw":8.926633},{"c":8.995,"h":9.0896,"l":8.92,"n":21,"o":8.93,"t":"2026-10-09T14:45:00Z","v":3048,"vw":8.96338},{"c":9.02,"h":9.03,"l":8.955,"n":28,"o":8.995,"t":"2026-10-09T15:00:00Z","v":2839,"vw":8.997421},{"c":8.91,"h":9.0199,"l":8.88,"n":66,"o":9.01,"t":"2026-10-09T15:15:00Z","v":5613,"vw":8.9385},{"c":8.94,"h":8.9602,"l":8.94,"n":5,"o":8.9602,"t":"2026-10-09T15:30:00Z","v":394,"vw":8.953467},{"c":8.735,"h":8.94,"l":8.73,"n":149,"o":8.935,"t":"2026-10-09T15:45:00Z","v":12561,"vw":8.845394},{"c":8.71,"h":8.745,"l":8.7,"n":30,"o":8.733,"t":"2026-10-09T16:00:00Z","v":3496,"vw":8.723463},{"c":8.79,"h":8.8,"l":8.71,"n":33,"o":8.74,"t":"2026-10-09T16:15:00Z","v":3633,"vw":8.741348},{"c":8.775,"h":8.79,"l":8.77,"n":43,"o":8.79,"t":"2026-10-09T16:30:00Z","v":3849,"vw":8.775294},{"c":8.75,"h":8.8,"l":8.75,"n":42,"o":8.79,"t":"2026-10-09T16:45:00Z","v":2645,"vw":8.777168},{"c":8.75,"h":8.765,"l":8.75,"n":23,"o":8.76,"t":"2026-10-09T17:00:00Z","v":3049,"vw":8.757193},{"c":8.67,"h":8.765,"l":8.67,"n":49,"o":8.76,"t":"2026-10-09T17:15:00Z","v":5879,"vw":8.693291},{"c":8.78,"h":8.8,"l":8.68,"n":139,"o":8.7,"t":"2026-10-09T17:30:00Z","v":13918,"vw":8.752318},{"c":8.8,"h":8.84,"l":8.755,"n":100,"o":8.765,"t":"2026-10-09T17:45:00Z","v":8208,"vw":8.784359},{"c":8.71,"h":8.785,"l":8.71,"n":79,"o":8.77,"t":"2026-10-09T18:00:00Z","v":9550,"vw":8.732706},{"c":8.695,"h":8.705,"l":8.685,"n":53,"o":8.705,"t":"2026-10-09T18:15:00Z","v":8730,"vw":8.695522},{"c":8.67,"h":8.68,"l":8.645,"n":49,"o":8.68,"t":"2026-10-09T18:30:00Z","v":4989,"vw":8.663291},{"c":8.64,"h":8.7,"l":8.64,"n":26,"o":8.7,"t":"2026-10-09T18:45:00Z","v":1818,"vw":8.672071},{"c":8.62,"h":8.6306,"l":8.6,"n":15,"o":8.609,"t":"2026-10-09T19:00:00Z","v":1062,"vw":8.618945},{"c":8.58,"h":8.6,"l":8.58,"n":25,"o":8.6,"t":"2026-10-09T19:15:00Z","v":1505,"vw":8.590918},{"c":8.5993,"h":8.61,"l":8.56,"n":18,"o":8.61,"t":"2026-10-09T19:30:00Z","v":702,"vw":8.58405},{"c":8.5,"h":8.575,"l":8.46,"n":421,"o":8.565,"t":"2026-10-09T19:45:00Z","v":57406,"vw":8.500263},{"c":8.58,"h":8.58,"l":8.54,"n":10,"o":8.54,"t":"2026-10-09T20:00:00Z","v":2949,"vw":8.541484},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-09T23:00:00Z","v":5001,"vw":8.66},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-09T23:30:00Z","v":100,"vw":8.63},{"c":8.37,"h":8.54,"l":8.37,"n":41,"o":8.54,"t":"2026-10-12T13:30:00Z","v":3179,"vw":8.52992},{"c":8.615,"h":8.735,"l":8.3983,"n":29,"o":8.3983,"t":"2026-10-12T13:45:00Z","v":4547,"vw":8.606772},{"c":8.64,"h":8.74,"l":8.64,"n":5,"o":8.74,"t":"2026-10-12T14:00:00Z","v":537,"vw":8.684776},{"c":8.83,"h":8.83,"l":8.73,"n":14,"o":8.82,"t":"2026-10-12T14:15:00Z","v":1307,"vw":8.760497},{"c":8.6001,"h":8.8,"l":8.6001,"n":18,"o":8.76,"t":"2026-10-12T14:30:00Z","v":2521,"vw":8.651594},{"c":8.68,"h":8.755,"l":8.68,"n":14,"o":8.755,"t":"2026-10-12T14:45:00Z","v":1387,"vw":8.694666},{"c":8.73,"h":8.73,"l":8.73,"n":7,"o":8.73,"t":"2026-10-12T15:00:00Z","v":289,"vw":8.73},{"c":8.82,"h":8.82,"l":8.66,"n":23,"o":8.72,"t":"2026-10-12T15:15:00Z","v":4827,"vw":8.687617},{"c":8.8,"h":8.8,"l":8.71,"n":14,"o":8.71,"t":"2026-10-12T15:30:00Z","v":800,"vw":8.729544},{"c":8.75,"h":8.8,"l":8.75,"n":23,"o":8.7551,"t":"2026-10-12T15:45:00Z","v":1629,"vw":8.769297},{"c":8.71,"h":8.77,"l":8.68,"n":56,"o":8.75,"t":"2026-10-12T16:00:00Z","v":1885,"vw":8.728771},{"c":8.67,"h":8.7,"l":8.62,"n":35,"o":8.67,"t":"2026-10-12T16:30:00Z","v":3086,"vw":8.651568},{"c":8.64,"h":8.64,"l":8.6,"n":30,"o":8.64,"t":"2026-10-12T16:45:00Z","v":1881,"vw":8.615383},{"c":8.42,"h":8.65,"l":8.42,"n":59,"o":8.65,"t":"2026-10-12T17:00:00Z","v":12771,"vw":8.536597},{"c":8.41,"h":8.44,"l":8.37,"n":46,"o":8.4,"t":"2026-10-12T17:15:00Z","v":7024,"vw":8.393933},{"c":8.38,"h":8.4356,"l":8.315,"n":26,"o":8.4356,"t":"2026-10-12T17:30:00Z","v":2535,"vw":8.36711},{"c":8.43,"h":8.43,"l":8.36,"n":18,"o":8.385,"t":"2026-10-12T17:45:00Z","v":1139,"vw":8.385462},{"c":8.37,"h":8.4,"l":8.3216,"n":56,"o":8.4,"t":"2026-10-12T18:00:00Z","v":3520,"vw":8.367494},{"c":8.275,"h":8.3895,"l":8.26,"n":172,"o":8.34,"t":"2026-10-12T18:15:00Z","v":9534,"vw":8.303329},{"c":8.3,"h":8.3,"l":8.275,"n":18,"o":8.275,"t":"2026-10-12T18:30:00Z","v":973,"vw":8.286298},{"c":8.25,"h":8.3,"l":8.25,"n":88,"o":8.3,"t":"2026-10-12T18:45:00Z","v":6242,"vw":8.275103},{"c":8.275,"h":8.37,"l":8.275,"n":120,"o":8.28,"t":"2026-10-12T19:00:00Z","v":33129,"vw":8.297488},{"c":8.27,"h":8.3,"l":8.26,"n":41,"o":8.27,"t":"2026-10-12T19:15:00Z","v":1956,"vw":8.27965},{"c":8.18,"h":8.35,"l":8.18,"n":108,"o":8.29,"t":"2026-10-12T19:30:00Z","v":14238,"vw":8.283667},{"c":8.275,"h":8.28,"l":8.14,"n":142,"o":8.14,"t":"2026-10-12T19:45:00Z","v":14373,"vw":8.23993},{"c":8.26,"h":8.26,"l":8.26,"n":6,"o":8.26,"t":"2026-10-12T20:00:00Z","v":6511,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-12T20:30:00Z","v":333,"vw":8.26},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-12T20:45:00Z","v":250,"vw":8.27},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-12T21:00:00Z","v":100,"vw":8.3},{"c":8.339,"h":8.339,"l":8.339,"n":1,"o":8.339,"t":"2026-10-12T22:00:00Z","v":550,"vw":8.339},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-12T23:00:00Z","v":1293,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-12T23:30:00Z","v":300,"vw":8.31},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-13T11:15:00Z","v":100,"vw":8.3},{"c":8.56,"h":8.56,"l":8.44,"n":11,"o":8.44,"t":"2026-10-13T12:00:00Z","v":2320,"vw":8.474545},{"c":8.3,"h":8.33,"l":8.3,"n":4,"o":8.33,"t":"2026-10-13T12:45:00Z","v":648,"vw":8.312365},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-13T13:15:00Z","v":165,"vw":8.3},{"c":8.25,"h":8.4,"l":8.19,"n":59,"o":8.22,"t":"2026-10-13T13:30:00Z","v":11260,"vw":8.263133},{"c":8.35,"h":8.35,"l":8.32,"n":10,"o":8.34,"t":"2026-10-13T13:45:00Z","v":909,"vw":8.336522},{"c":8.3495,"h":8.3495,"l":8.3495,"n":3,"o":8.3495,"t":"2026-10-13T14:00:00Z","v":370,"vw":8.3495},{"c":8.41,"h":8.41,"l":8.2493,"n":38,"o":8.295,"t":"2026-10-13T14:15:00Z","v":4328,"vw":8.365477},{"c":8.47,"h":8.49,"l":8.44,"n":49,"o":8.48,"t":"2026-10-13T14:30:00Z","v":3598,"vw":8.47432},{"c":8.47,"h":8.47,"l":8.47,"n":5,"o":8.47,"t":"2026-10-13T14:45:00Z","v":157,"vw":8.47},{"c":8.48,"h":8.48,"l":8.44,"n":36,"o":8.445,"t":"2026-10-13T15:00:00Z","v":1167,"vw":8.453077},{"c":8.54,"h":8.54,"l":8.475,"n":11,"o":8.53,"t":"2026-10-13T15:15:00Z","v":910,"vw":8.518966},{"c":8.49,"h":8.49,"l":8.44,"n":6,"o":8.48,"t":"2026-10-13T15:30:00Z","v":806,"vw":8.46125},{"c":8.52,"h":8.52,"l":8.49,"n":6,"o":8.5,"t":"2026-10-13T15:45:00Z","v":510,"vw":8.501},{"c":8.54,"h":8.54,"l":8.4665,"n":9,"o":8.4665,"t":"2026-10-13T16:00:00Z","v":815,"vw":8.505214},{"c":8.53,"h":8.56,"l":8.53,"n":23,"o":8.55,"t":"2026-10-13T16:15:00Z","v":2327,"vw":8.547483},{"c":8.55,"h":8.55,"l":8.5,"n":25,"o":8.5,"t":"2026-10-13T16:30:00Z","v":766,"vw":8.533444},{"c":8.55,"h":8.55,"l":8.5177,"n":24,"o":8.5177,"t":"2026-10-13T16:45:00Z","v":2873,"vw":8.546927},{"c":8.53,"h":8.54,"l":8.5,"n":23,"o":8.535,"t":"2026-10-13T17:00:00Z","v":1226,"vw":8.527222},{"c":8.58,"h":8.58,"l":8.5499,"n":24,"o":8.5499,"t":"2026-10-13T17:30:00Z","v":2464,"vw":8.555399},{"c":8.54,"h":8.55,"l":8.54,"n":15,"o":8.55,"t":"2026-10-13T17:45:00Z","v":814,"vw":8.545},{"c":8.6,"h":8.6,"l":8.6,"n":14,"o":8.6,"t":"2026-10-13T18:00:00Z","v":746,"vw":8.6},{"c":8.575,"h":8.575,"l":8.57,"n":15,"o":8.57,"t":"2026-10-13T18:15:00Z","v":666,"vw":8.57125},{"c":8.5685,"h":8.5685,"l":8.5685,"n":2,"o":8.5685,"t":"2026-10-13T18:30:00Z","v":255,"vw":8.5685},{"c":8.63,"h":8.63,"l":8.62,"n":19,"o":8.62,"t":"2026-10-13T18:45:00Z","v":633,"vw":8.627},{"c":8.63,"h":8.63,"l":8.63,"n":31,"o":8.63,"t":"2026-10-13T19:00:00Z","v":1742,"vw":8.63},{"c":8.65,"h":8.65,"l":8.63,"n":7,"o":8.63,"t":"2026-10-13T19:15:00Z","v":317,"vw":8.64},{"c":8.61,"h":8.6525,"l":8.56,"n":73,"o":8.6525,"t":"2026-10-13T19:30:00Z","v":4040,"vw":8.584373},{"c":8.54,"h":8.65,"l":8.54,"n":299,"o":8.58,"t":"2026-10-13T19:45:00Z","v":9542,"vw":8.577121},{"c":8.58,"h":8.58,"l":8.58,"n":7,"o":8.58,"t":"2026-10-13T20:00:00Z","v":4761,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-13T20:30:00Z","v":121,"vw":8.58},{"c":8.2207,"h":8.49,"l":8.2207,"n":4,"o":8.49,"t":"2026-10-14T09:30:00Z","v":1000,"vw":8.248124},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-14T09:45:00Z","v":1500,"vw":8.21},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-14T13:15:00Z","v":489,"vw":8.41},{"c":8.44,"h":8.44,"l":8.34,"n":33,"o":8.34,"t":"2026-10-14T13:30:00Z","v":4951,"vw":8.354022},{"c":8.25,"h":8.4,"l":8.25,"n":21,"o":8.4,"t":"2026-10-14T13:45:00Z","v":1287,"vw":8.322422},{"c":8.2,"h":8.3499,"l":8.2,"n":20,"o":8.25,"t":"2026-10-14T14:00:00Z","v":2598,"vw":8.279386},{"c":8.22,"h":8.22,"l":8.1005,"n":52,"o":8.1005,"t":"2026-10-14T14:15:00Z","v":3182,"vw":8.169953},{"c":8.13,"h":8.225,"l":8,"n":305,"o":8.225,"t":"2026-10-14T14:30:00Z","v":43177,"vw":8.05484},{"c":8.12,"h":8.16,"l":8.115,"n":41,"o":8.13,"t":"2026-10-14T14:45:00Z","v":3403,"vw":8.127793},{"c":8.04,"h":8.08,"l":7.9909,"n":43,"o":8.0403,"t":"2026-10-14T15:00:00Z","v":7323,"vw":8.035721},{"c":8.11,"h":8.14,"l":7.991,"n":76,"o":8.04,"t":"2026-10-14T15:15:00Z","v":18001,"vw":8.053584},{"c":8.1,"h":8.16,"l":8.0405,"n":11,"o":8.0405,"t":"2026-10-14T15:30:00Z","v":4943,"vw":8.084956},{"c":8.14,"h":8.14,"l":8.04,"n":31,"o":8.04,"t":"2026-10-14T15:45:00Z","v":1497,"vw":8.114659},{"c":8.12,"h":8.12,"l":8.12,"n":20,"o":8.12,"t":"2026-10-14T16:00:00Z","v":1050,"vw":8.12},{"c":8.27,"h":8.2742,"l":8.13,"n":51,"o":8.155,"t":"2026-10-14T16:15:00Z","v":3762,"vw":8.212367},{"c":8.2501,"h":8.29,"l":8.2501,"n":18,"o":8.2701,"t":"2026-10-14T16:30:00Z","v":1986,"vw":8.265282},{"c":8.32,"h":8.32,"l":8.32,"n":6,"o":8.32,"t":"2026-10-14T16:45:00Z","v":275,"vw":8.32},{"c":8.295,"h":8.295,"l":8.2528,"n":3,"o":8.2528,"t":"2026-10-14T17:00:00Z","v":460,"vw":8.263376},{"c":8.26,"h":8.3,"l":8.26,"n":17,"o":8.3,"t":"2026-10-14T17:15:00Z","v":984,"vw":8.286842},{"c":8.16,"h":8.27,"l":8.16,"n":23,"o":8.27,"t":"2026-10-14T17:30:00Z","v":2488,"vw":8.214286},{"c":8.16,"h":8.17,"l":8.11,"n":106,"o":8.155,"t":"2026-10-14T17:45:00Z","v":14121,"vw":8.147823},{"c":8.17,"h":8.21,"l":8.13,"n":81,"o":8.16,"t":"2026-10-14T18:00:00Z","v":3751,"vw":8.17434},{"c":8.19,"h":8.19,"l":8.17,"n":12,"o":8.17,"t":"2026-10-14T18:15:00Z","v":899,"vw":8.176154},{"c":8.155,"h":8.155,"l":8.155,"n":2,"o":8.155,"t":"2026-10-14T18:30:00Z","v":260,"vw":8.155},{"c":8.16,"h":8.18,"l":8.14,"n":46,"o":8.14,"t":"2026-10-14T18:45:00Z","v":4436,"vw":8.157125},{"c":8.0501,"h":8.16,"l":8.05,"n":70,"o":8.16,"t":"2026-10-14T19:00:00Z","v":4140,"vw":8.114578},{"c":8.075,"h":8.1,"l":8.02,"n":54,"o":8.041,"t":"2026-10-14T19:15:00Z","v":5917,"vw":8.081689},{"c":8.03,"h":8.04,"l":7.951,"n":87,"o":8.02,"t":"2026-10-14T19:30:00Z","v":7365,"vw":8.013869},{"c":7.91,"h":8.05,"l":7.9,"n":236,"o":8.05,"t":"2026-10-14T19:45:00Z","v":18004,"vw":7.953528},{"c":7.98,"h":7.98,"l":7.96,"n":5,"o":7.96,"t":"2026-10-14T20:00:00Z","v":2608,"vw":7.961499},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-14T20:45:00Z","v":260,"vw":7.96},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-14T22:00:00Z","v":100,"vw":8},{"c":8.049,"h":8.049,"l":8.049,"n":1,"o":8.049,"t":"2026-10-14T23:00:00Z","v":700,"vw":8.049},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-15T08:00:00Z","v":280,"vw":7.96},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-10-15T08:30:00Z","v":400,"vw":7.76},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-15T11:00:00Z","v":200,"vw":7.95},{"c":7.8611,"h":7.8611,"l":7.8611,"n":1,"o":7.8611,"t":"2026-10-15T11:30:00Z","v":155,"vw":7.8611},{"c":7.88,"h":7.88,"l":7.6101,"n":84,"o":7.77,"t":"2026-10-15T13:30:00Z","v":9502,"vw":7.75978},{"c":7.815,"h":7.85,"l":7.77,"n":10,"o":7.85,"t":"2026-10-15T13:45:00Z","v":1799,"vw":7.801487},{"c":7.875,"h":7.9618,"l":7.7326,"n":36,"o":7.81,"t":"2026-10-15T14:00:00Z","v":3227,"vw":7.838383},{"c":7.82,"h":7.91,"l":7.82,"n":28,"o":7.875,"t":"2026-10-15T14:15:00Z","v":1650,"vw":7.853888},{"c":7.89,"h":7.96,"l":7.85,"n":69,"o":7.89,"t":"2026-10-15T14:30:00Z","v":4808,"vw":7.89231},{"c":7.895,"h":7.9399,"l":7.85,"n":38,"o":7.9044,"t":"2026-10-15T14:45:00Z","v":2495,"vw":7.88956},{"c":7.95,"h":7.98,"l":7.83,"n":100,"o":7.95,"t":"2026-10-15T15:00:00Z","v":7545,"vw":7.866489},{"c":7.89,"h":7.97,"l":7.89,"n":19,"o":7.97,"t":"2026-10-15T15:15:00Z","v":1267,"vw":7.929089},{"c":7.97,"h":7.97,"l":7.9,"n":47,"o":7.9,"t":"2026-10-15T15:30:00Z","v":4212,"vw":7.946968},{"c":7.977,"h":8.045,"l":7.9501,"n":38,"o":7.98,"t":"2026-10-15T15:45:00Z","v":5515,"vw":8.000767},{"c":7.935,"h":8.015,"l":7.935,"n":19,"o":8.007,"t":"2026-10-15T16:00:00Z","v":2158,"vw":7.990591},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-10-15T16:15:00Z","v":396,"vw":7.9},{"c":7.93,"h":7.97,"l":7.86,"n":38,"o":7.9,"t":"2026-10-15T16:30:00Z","v":4591,"vw":7.926059},{"c":7.95,"h":7.97,"l":7.91,"n":13,"o":7.96,"t":"2026-10-15T16:45:00Z","v":2295,"vw":7.942564},{"c":7.97,"h":8.005,"l":7.97,"n":20,"o":7.97,"t":"2026-10-15T17:00:00Z","v":1687,"vw":7.99},{"c":7.93,"h":8,"l":7.93,"n":11,"o":8,"t":"2026-10-15T17:15:00Z","v":872,"vw":7.959116},{"c":7.955,"h":7.955,"l":7.955,"n":1,"o":7.955,"t":"2026-10-15T17:30:00Z","v":100,"vw":7.955},{"c":7.95,"h":7.99,"l":7.95,"n":29,"o":7.9899,"t":"2026-10-15T17:45:00Z","v":633,"vw":7.97909},{"c":7.94,"h":7.97,"l":7.94,"n":10,"o":7.97,"t":"2026-10-15T18:00:00Z","v":1374,"vw":7.9454},{"c":7.935,"h":7.96,"l":7.93,"n":13,"o":7.95,"t":"2026-10-15T18:15:00Z","v":836,"vw":7.94342},{"c":7.97,"h":7.97,"l":7.97,"n":14,"o":7.97,"t":"2026-10-15T18:30:00Z","v":1188,"vw":7.97},{"c":7.985,"h":8,"l":7.985,"n":11,"o":7.985,"t":"2026-10-15T18:45:00Z","v":451,"vw":7.99},{"c":8.01,"h":8.01,"l":7.99,"n":71,"o":8.01,"t":"2026-10-15T19:00:00Z","v":3436,"vw":7.998077},{"c":8.03,"h":8.12,"l":7.99,"n":109,"o":7.99,"t":"2026-10-15T19:15:00Z","v":11660,"vw":8.035076},{"c":8.13,"h":8.14,"l":8.02,"n":93,"o":8.02,"t":"2026-10-15T19:30:00Z","v":4267,"vw":8.07286},{"c":8.1,"h":8.18,"l":8.05,"n":444,"o":8.1,"t":"2026-10-15T19:45:00Z","v":25355,"vw":8.110465},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-15T20:00:00Z","v":6548,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-15T20:30:00Z","v":152,"vw":8.09},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-15T22:45:00Z","v":400,"vw":8.19},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-15T23:00:00Z","v":400,"vw":8.19},{"c":8.195,"h":8.195,"l":8.195,"n":1,"o":8.195,"t":"2026-10-15T23:45:00Z","v":400,"vw":8.195},{"c":8.09,"h":8.09,"l":8.0499,"n":6,"o":8.05,"t":"2026-10-16T11:15:00Z","v":1368,"vw":8.052887},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-16T11:45:00Z","v":249,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-16T13:15:00Z","v":250,"vw":8.09},{"c":7.88,"h":8.11,"l":7.75,"n":85,"o":8,"t":"2026-10-16T13:30:00Z","v":14769,"vw":7.960367},{"c":7.71,"h":7.85,"l":7.63,"n":56,"o":7.83,"t":"2026-10-16T13:45:00Z","v":8430,"vw":7.759319},{"c":7.71,"h":7.7585,"l":7.6141,"n":104,"o":7.65,"t":"2026-10-16T14:00:00Z","v":8903,"vw":7.676467},{"c":7.82,"h":7.89,"l":7.76,"n":44,"o":7.76,"t":"2026-10-16T14:15:00Z","v":9513,"vw":7.806651},{"c":7.83,"h":7.88,"l":7.83,"n":20,"o":7.88,"t":"2026-10-16T14:30:00Z","v":1498,"vw":7.855023},{"c":7.79,"h":7.94,"l":7.79,"n":33,"o":7.845,"t":"2026-10-16T14:45:00Z","v":2380,"vw":7.859266},{"c":7.74,"h":7.74,"l":7.69,"n":36,"o":7.73,"t":"2026-10-16T15:00:00Z","v":6729,"vw":7.723556},{"c":7.8,"h":7.8,"l":7.765,"n":8,"o":7.765,"t":"2026-10-16T15:15:00Z","v":1315,"vw":7.768462},{"c":7.71,"h":7.74,"l":7.652,"n":38,"o":7.74,"t":"2026-10-16T15:30:00Z","v":4156,"vw":7.704959},{"c":7.62,"h":7.7,"l":7.595,"n":46,"o":7.7,"t":"2026-10-16T15:45:00Z","v":5925,"vw":7.647858},{"c":7.6399,"h":7.6399,"l":7.59,"n":22,"o":7.6,"t":"2026-10-16T16:00:00Z","v":2335,"vw":7.614613},{"c":7.63,"h":7.66,"l":7.59,"n":59,"o":7.61,"t":"2026-10-16T16:15:00Z","v":6226,"vw":7.647937},{"c":7.6,"h":7.61,"l":7.57,"n":25,"o":7.6,"t":"2026-10-16T16:30:00Z","v":1166,"vw":7.595},{"c":7.57,"h":7.63,"l":7.57,"n":49,"o":7.63,"t":"2026-10-16T16:45:00Z","v":2585,"vw":7.588},{"c":7.535,"h":7.55,"l":7.535,"n":17,"o":7.55,"t":"2026-10-16T17:00:00Z","v":952,"vw":7.548123},{"c":7.53,"h":7.55,"l":7.45,"n":143,"o":7.55,"t":"2026-10-16T17:15:00Z","v":14239,"vw":7.492629},{"c":7.52,"h":7.54,"l":7.48,"n":48,"o":7.5337,"t":"2026-10-16T17:30:00Z","v":2653,"vw":7.511492},{"c":7.45,"h":7.49,"l":7.41,"n":25,"o":7.49,"t":"2026-10-16T17:45:00Z","v":1034,"vw":7.45},{"c":7.38,"h":7.42,"l":7.36,"n":121,"o":7.42,"t":"2026-10-16T18:00:00Z","v":6657,"vw":7.383173},{"c":7.31,"h":7.34,"l":7.3055,"n":51,"o":7.33,"t":"2026-10-16T18:15:00Z","v":2473,"vw":7.325436},{"c":7.32,"h":7.385,"l":7.31,"n":44,"o":7.31,"t":"2026-10-16T18:30:00Z","v":3458,"vw":7.360126},{"c":7.225,"h":7.32,"l":7.22,"n":170,"o":7.31,"t":"2026-10-16T18:45:00Z","v":12558,"vw":7.270613},{"c":7.205,"h":7.23,"l":7.08,"n":156,"o":7.22,"t":"2026-10-16T19:00:00Z","v":9259,"vw":7.184779},{"c":7.19,"h":7.22,"l":7.17,"n":77,"o":7.22,"t":"2026-10-16T19:15:00Z","v":2424,"vw":7.195321},{"c":7.11,"h":7.21,"l":7.08,"n":142,"o":7.17,"t":"2026-10-16T19:30:00Z","v":10276,"vw":7.164316},{"c":7.13,"h":7.19,"l":7.12,"n":263,"o":7.12,"t":"2026-10-16T19:45:00Z","v":13074,"vw":7.161887},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-10-16T20:00:00Z","v":7050,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-16T20:30:00Z","v":445,"vw":7.13},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-19T11:15:00Z","v":120,"vw":7.35},{"c":7.48,"h":7.635,"l":7.23,"n":52,"o":7.23,"t":"2026-10-19T13:30:00Z","v":6821,"vw":7.296419},{"c":7.3399,"h":7.585,"l":7.25,"n":109,"o":7.585,"t":"2026-10-19T13:45:00Z","v":11607,"vw":7.333958},{"c":7.28,"h":7.33,"l":7.28,"n":20,"o":7.3,"t":"2026-10-19T14:00:00Z","v":968,"vw":7.29763},{"c":7.39,"h":7.4599,"l":7.34,"n":16,"o":7.34,"t":"2026-10-19T14:15:00Z","v":1409,"vw":7.374161},{"c":7.325,"h":7.4456,"l":7.27,"n":59,"o":7.415,"t":"2026-10-19T14:30:00Z","v":4659,"vw":7.360828},{"c":7.33,"h":7.33,"l":7.3,"n":48,"o":7.305,"t":"2026-10-19T14:45:00Z","v":3934,"vw":7.305992},{"c":7.32,"h":7.33,"l":7.3,"n":22,"o":7.31,"t":"2026-10-19T15:00:00Z","v":1667,"vw":7.31231},{"c":7.285,"h":7.31,"l":7.26,"n":20,"o":7.31,"t":"2026-10-19T15:15:00Z","v":1617,"vw":7.279286},{"c":7.235,"h":7.275,"l":7.23,"n":36,"o":7.23,"t":"2026-10-19T15:30:00Z","v":7247,"vw":7.23999},{"c":7.235,"h":7.235,"l":7.235,"n":6,"o":7.235,"t":"2026-10-19T15:45:00Z","v":1139,"vw":7.235},{"c":7.235,"h":7.235,"l":7.235,"n":34,"o":7.235,"t":"2026-10-19T16:00:00Z","v":2015,"vw":7.235},{"c":7.235,"h":7.235,"l":7.235,"n":4,"o":7.235,"t":"2026-10-19T16:30:00Z","v":200,"vw":7.235},{"c":7.23,"h":7.2301,"l":7.23,"n":10,"o":7.2301,"t":"2026-10-19T17:15:00Z","v":1382,"vw":7.23005},{"c":7.23,"h":7.24,"l":7.23,"n":25,"o":7.2301,"t":"2026-10-19T17:30:00Z","v":1528,"vw":7.232453},{"c":7.05,"h":7.3,"l":7.02,"n":367,"o":7.2303,"t":"2026-10-19T18:00:00Z","v":31115,"vw":7.225741},{"c":7.135,"h":7.135,"l":7.06,"n":59,"o":7.06,"t":"2026-10-19T18:15:00Z","v":5526,"vw":7.079453},{"c":7.1,"h":7.12,"l":7.01,"n":153,"o":7.1,"t":"2026-10-19T18:30:00Z","v":48817,"vw":7.055356},{"c":7.2499,"h":7.25,"l":7.11,"n":87,"o":7.11,"t":"2026-10-19T18:45:00Z","v":8252,"vw":7.195423},{"c":7.24,"h":7.24,"l":7.23,"n":22,"o":7.23,"t":"2026-10-19T19:00:00Z","v":1557,"vw":7.235537},{"c":7.42,"h":7.45,"l":7.21,"n":219,"o":7.22,"t":"2026-10-19T19:15:00Z","v":18451,"vw":7.328413},{"c":7.215,"h":7.39,"l":7.215,"n":115,"o":7.39,"t":"2026-10-19T19:30:00Z","v":9108,"vw":7.305283},{"c":7.2,"h":7.2529,"l":7.12,"n":455,"o":7.215,"t":"2026-10-19T19:45:00Z","v":29176,"vw":7.199697},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-19T20:00:00Z","v":3677,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-19T20:30:00Z","v":662,"vw":7.23},{"c":7.3404,"h":7.3404,"l":7.3404,"n":1,"o":7.3404,"t":"2026-10-19T21:30:00Z","v":250,"vw":7.3404},{"c":7.0404,"h":7.0404,"l":7.0404,"n":1,"o":7.0404,"t":"2026-10-20T12:30:00Z","v":2500,"vw":7.0404},{"c":7.12,"h":7.185,"l":6.97,"n":135,"o":7.08,"t":"2026-10-20T13:30:00Z","v":22096,"vw":7.075669},{"c":7.28,"h":7.28,"l":7.2,"n":22,"o":7.2,"t":"2026-10-20T13:45:00Z","v":1802,"vw":7.243499},{"c":7.4,"h":7.4,"l":7.325,"n":16,"o":7.3465,"t":"2026-10-20T14:00:00Z","v":2566,"vw":7.369032},{"c":7.65,"h":7.65,"l":7.32,"n":51,"o":7.32,"t":"2026-10-20T14:15:00Z","v":9639,"vw":7.493656},{"c":7.635,"h":7.77,"l":7.51,"n":85,"o":7.77,"t":"2026-10-20T14:30:00Z","v":7983,"vw":7.661477},{"c":7.715,"h":7.73,"l":7.585,"n":71,"o":7.66,"t":"2026-10-20T14:45:00Z","v":5419,"vw":7.68125},{"c":7.57,"h":7.69,"l":7.57,"n":25,"o":7.69,"t":"2026-10-20T15:00:00Z","v":3118,"vw":7.619317},{"c":7.5,"h":7.5325,"l":7.5,"n":23,"o":7.525,"t":"2026-10-20T15:15:00Z","v":637,"vw":7.514375},{"c":7.49,"h":7.55,"l":7.42,"n":81,"o":7.47,"t":"2026-10-20T15:30:00Z","v":3038,"vw":7.49903},{"c":7.53,"h":7.53,"l":7.46,"n":28,"o":7.49,"t":"2026-10-20T15:45:00Z","v":966,"vw":7.485436},{"c":7.52,"h":7.555,"l":7.52,"n":12,"o":7.555,"t":"2026-10-20T16:00:00Z","v":518,"vw":7.53625},{"c":7.52,"h":7.555,"l":7.5,"n":29,"o":7.555,"t":"2026-10-20T16:15:00Z","v":1343,"vw":7.520556},{"c":7.51,"h":7.55,"l":7.51,"n":16,"o":7.54,"t":"2026-10-20T16:30:00Z","v":615,"vw":7.533333},{"c":7.45,"h":7.535,"l":7.45,"n":11,"o":7.535,"t":"2026-10-20T16:45:00Z","v":595,"vw":7.511939},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-20T17:00:00Z","v":100,"vw":7.53},{"c":7.46,"h":7.54,"l":7.46,"n":31,"o":7.52,"t":"2026-10-20T17:15:00Z","v":3159,"vw":7.505794},{"c":7.43,"h":7.43,"l":7.42,"n":7,"o":7.43,"t":"2026-10-20T17:30:00Z","v":367,"vw":7.426667},{"c":7.375,"h":7.42,"l":7.37,"n":105,"o":7.42,"t":"2026-10-20T17:45:00Z","v":6143,"vw":7.399036},{"c":7.1947,"h":7.375,"l":7.16,"n":180,"o":7.375,"t":"2026-10-20T18:00:00Z","v":34761,"vw":7.235368},{"c":7.15,"h":7.21,"l":7.14,"n":38,"o":7.21,"t":"2026-10-20T18:15:00Z","v":3375,"vw":7.165026},{"c":7.1,"h":7.12,"l":7.1,"n":13,"o":7.12,"t":"2026-10-20T18:30:00Z","v":465,"vw":7.11},{"c":7.07,"h":7.14,"l":7.03,"n":145,"o":7.1,"t":"2026-10-20T18:45:00Z","v":22629,"vw":7.077423},{"c":7.095,"h":7.095,"l":7.07,"n":7,"o":7.07,"t":"2026-10-20T19:00:00Z","v":5366,"vw":7.07049},{"c":7.02,"h":7.06,"l":6.96,"n":148,"o":7.06,"t":"2026-10-20T19:15:00Z","v":9637,"vw":7.010802},{"c":7.1186,"h":7.1186,"l":7.05,"n":60,"o":7.05,"t":"2026-10-20T19:30:00Z","v":6656,"vw":7.088913},{"c":7.145,"h":7.255,"l":7.06,"n":376,"o":7.12,"t":"2026-10-20T19:45:00Z","v":43904,"vw":7.158586},{"c":7.14,"h":7.14,"l":7.14,"n":7,"o":7.14,"t":"2026-10-20T20:00:00Z","v":3832,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-20T20:15:00Z","v":1250,"vw":7.12},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-20T20:30:00Z","v":299,"vw":7.14},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-20T21:15:00Z","v":800,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-20T22:00:00Z","v":800,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-20T22:15:00Z","v":1425,"vw":7.2},{"c":7.1701,"h":7.2001,"l":7.17,"n":9,"o":7.2,"t":"2026-10-20T22:30:00Z","v":3240,"vw":7.179928},{"c":7.18,"h":7.18,"l":7.17,"n":8,"o":7.17,"t":"2026-10-20T22:45:00Z","v":3067,"vw":7.173243},{"c":7.2017,"h":7.2017,"l":7.2017,"n":1,"o":7.2017,"t":"2026-10-20T23:15:00Z","v":300,"vw":7.2017},{"c":7.28,"h":7.35,"l":7.21,"n":4,"o":7.21,"t":"2026-10-21T13:15:00Z","v":800,"vw":7.2575},{"c":7.575,"h":7.75,"l":7.36,"n":26,"o":7.36,"t":"2026-10-21T13:30:00Z","v":10133,"vw":7.505135},{"c":7.6337,"h":7.7,"l":7.48,"n":25,"o":7.48,"t":"2026-10-21T13:45:00Z","v":2325,"vw":7.611833},{"c":7.5,"h":7.595,"l":7.4407,"n":49,"o":7.4407,"t":"2026-10-21T14:00:00Z","v":9232,"vw":7.508788},{"c":7.71,"h":7.81,"l":7.65,"n":119,"o":7.65,"t":"2026-10-21T14:15:00Z","v":27070,"vw":7.730582},{"c":7.86,"h":7.86,"l":7.7101,"n":128,"o":7.74,"t":"2026-10-21T14:30:00Z","v":3342,"vw":7.804975},{"c":7.88,"h":7.92,"l":7.83,"n":104,"o":7.91,"t":"2026-10-21T14:45:00Z","v":5340,"vw":7.873444},{"c":7.96,"h":7.98,"l":7.85,"n":59,"o":7.88,"t":"2026-10-21T15:00:00Z","v":6296,"vw":7.922978},{"c":7.94,"h":8,"l":7.91,"n":40,"o":7.97,"t":"2026-10-21T15:15:00Z","v":12310,"vw":7.925764},{"c":7.965,"h":8,"l":7.94,"n":25,"o":7.94,"t":"2026-10-21T15:30:00Z","v":6240,"vw":7.944831},{"c":7.97,"h":8.03,"l":7.95,"n":46,"o":8.0001,"t":"2026-10-21T15:45:00Z","v":9345,"vw":7.984109},{"c":7.9497,"h":8.003,"l":7.9497,"n":10,"o":8.003,"t":"2026-10-21T16:00:00Z","v":1177,"vw":7.97085},{"c":8.0913,"h":8.13,"l":7.95,"n":122,"o":7.965,"t":"2026-10-21T16:15:00Z","v":27490,"vw":8.053691},{"c":8.28,"h":8.28,"l":8.06,"n":97,"o":8.12,"t":"2026-10-21T16:30:00Z","v":23726,"vw":8.124084},{"c":8.1599,"h":8.255,"l":8.1,"n":113,"o":8.245,"t":"2026-10-21T16:45:00Z","v":22266,"vw":8.186549},{"c":8.42,"h":8.42,"l":8.21,"n":56,"o":8.21,"t":"2026-10-21T17:00:00Z","v":8687,"vw":8.246496},{"c":8.38,"h":8.45,"l":8.28,"n":145,"o":8.3701,"t":"2026-10-21T17:15:00Z","v":14813,"vw":8.374169},{"c":8.53,"h":8.59,"l":8.4301,"n":149,"o":8.46,"t":"2026-10-21T17:30:00Z","v":10232,"vw":8.522439},{"c":8.6,"h":8.73,"l":8.5532,"n":189,"o":8.57,"t":"2026-10-21T17:45:00Z","v":37066,"vw":8.638773},{"c":8.5095,"h":8.65,"l":8.4452,"n":273,"o":8.6364,"t":"2026-10-21T18:00:00Z","v":11970,"vw":8.527256},{"c":8.66,"h":8.66,"l":8.61,"n":36,"o":8.61,"t":"2026-10-21T18:15:00Z","v":1491,"vw":8.632312},{"c":8.67,"h":8.68,"l":8.57,"n":74,"o":8.62,"t":"2026-10-21T18:30:00Z","v":3468,"vw":8.619414},{"c":8.61,"h":8.65,"l":8.58,"n":98,"o":8.64,"t":"2026-10-21T18:45:00Z","v":5178,"vw":8.618548},{"c":8.38,"h":8.59,"l":8.345,"n":90,"o":8.5879,"t":"2026-10-21T19:00:00Z","v":11409,"vw":8.441993},{"c":8.44,"h":8.44,"l":8.3701,"n":34,"o":8.4,"t":"2026-10-21T19:15:00Z","v":2106,"vw":8.403813},{"c":8.525,"h":8.6,"l":8.39,"n":221,"o":8.45,"t":"2026-10-21T19:30:00Z","v":23778,"vw":8.46706},{"c":8.46,"h":8.55,"l":8.36,"n":442,"o":8.525,"t":"2026-10-21T19:45:00Z","v":26582,"vw":8.456735},{"c":8.445,"h":8.445,"l":8.445,"n":5,"o":8.445,"t":"2026-10-21T20:00:00Z","v":4772,"vw":8.445},{"c":8.5489,"h":8.5489,"l":8.5489,"n":2,"o":8.5489,"t":"2026-10-21T21:30:00Z","v":500,"vw":8.5489},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-22T08:00:00Z","v":960,"vw":8},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-22T08:15:00Z","v":100,"vw":8.35},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-22T11:00:00Z","v":200,"vw":8.04},{"c":8.0207,"h":8.04,"l":8.0207,"n":7,"o":8.04,"t":"2026-10-22T11:30:00Z","v":4056,"vw":8.030995},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-22T11:45:00Z","v":1144,"vw":8.04},{"c":8.04,"h":8.05,"l":8.04,"n":7,"o":8.05,"t":"2026-10-22T12:30:00Z","v":900,"vw":8.047778},{"c":7.95,"h":8.01,"l":7.95,"n":16,"o":8.01,"t":"2026-10-22T13:15:00Z","v":3661,"vw":7.962002},{"c":8.05,"h":8.2699,"l":7.88,"n":184,"o":7.98,"t":"2026-10-22T13:30:00Z","v":26547,"vw":8.060991},{"c":8,"h":8.2065,"l":7.92,"n":64,"o":8.02,"t":"2026-10-22T13:45:00Z","v":4557,"vw":8.021581},{"c":7.77,"h":8.01,"l":7.77,"n":19,"o":8,"t":"2026-10-22T14:00:00Z","v":1105,"vw":7.935294},{"c":7.73,"h":7.9999,"l":7.63,"n":100,"o":7.9999,"t":"2026-10-22T14:15:00Z","v":13191,"vw":7.762014},{"c":7.89,"h":7.9,"l":7.72,"n":109,"o":7.8399,"t":"2026-10-22T14:30:00Z","v":31855,"vw":7.823712},{"c":7.72,"h":7.84,"l":7.69,"n":30,"o":7.84,"t":"2026-10-22T14:45:00Z","v":1824,"vw":7.741333},{"c":7.62,"h":7.7399,"l":7.6,"n":118,"o":7.705,"t":"2026-10-22T15:00:00Z","v":10853,"vw":7.658619},{"c":7.62,"h":7.66,"l":7.59,"n":28,"o":7.59,"t":"2026-10-22T15:15:00Z","v":3106,"vw":7.632963},{"c":7.54,"h":7.67,"l":7.54,"n":118,"o":7.635,"t":"2026-10-22T15:30:00Z","v":16107,"vw":7.551507},{"c":7.78,"h":7.79,"l":7.55,"n":199,"o":7.56,"t":"2026-10-22T15:45:00Z","v":28082,"vw":7.643862},{"c":7.71,"h":7.75,"l":7.66,"n":40,"o":7.745,"t":"2026-10-22T16:00:00Z","v":4938,"vw":7.699432},{"c":7.77,"h":7.77,"l":7.66,"n":26,"o":7.66,"t":"2026-10-22T16:15:00Z","v":1406,"vw":7.727805},{"c":7.72,"h":7.73,"l":7.715,"n":20,"o":7.72,"t":"2026-10-22T16:30:00Z","v":1371,"vw":7.719617},{"c":7.72,"h":7.72,"l":7.71,"n":30,"o":7.715,"t":"2026-10-22T16:45:00Z","v":1118,"vw":7.71375},{"c":7.54,"h":7.7101,"l":7.445,"n":253,"o":7.7101,"t":"2026-10-22T17:00:00Z","v":35976,"vw":7.511792},{"c":7.47,"h":7.52,"l":7.47,"n":49,"o":7.4719,"t":"2026-10-22T17:15:00Z","v":5335,"vw":7.4975},{"c":7.53,"h":7.53,"l":7.49,"n":38,"o":7.49,"t":"2026-10-22T17:30:00Z","v":2497,"vw":7.49977},{"c":7.495,"h":7.495,"l":7.495,"n":6,"o":7.495,"t":"2026-10-22T17:45:00Z","v":207,"vw":7.495},{"c":7.385,"h":7.43,"l":7.37,"n":99,"o":7.4001,"t":"2026-10-22T18:00:00Z","v":8335,"vw":7.402344},{"c":7.41,"h":7.41,"l":7.37,"n":31,"o":7.37,"t":"2026-10-22T18:15:00Z","v":1464,"vw":7.392328},{"c":7.385,"h":7.45,"l":7.2592,"n":216,"o":7.37,"t":"2026-10-22T18:30:00Z","v":20987,"vw":7.337119},{"c":7.45,"h":7.495,"l":7.385,"n":44,"o":7.43,"t":"2026-10-22T18:45:00Z","v":3822,"vw":7.44734},{"c":7.56,"h":7.57,"l":7.41,"n":140,"o":7.42,"t":"2026-10-22T19:00:00Z","v":8562,"vw":7.466594},{"c":7.56,"h":7.61,"l":7.52,"n":72,"o":7.56,"t":"2026-10-22T19:15:00Z","v":6710,"vw":7.56659},{"c":7.62,"h":7.64,"l":7.56,"n":162,"o":7.61,"t":"2026-10-22T19:30:00Z","v":8189,"vw":7.609484},{"c":7.68,"h":7.72,"l":7.52,"n":284,"o":7.61,"t":"2026-10-22T19:45:00Z","v":12104,"vw":7.646946},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-10-22T20:00:00Z","v":1893,"vw":7.69},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-22T21:00:00Z","v":100,"vw":7.82},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-10-22T22:00:00Z","v":503,"vw":7.82},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-22T22:30:00Z","v":158,"vw":7.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15648167980007216,"strike":17.39258624639769,"iv":1.8394043097439086,"gamma":0.043370952303611696,"theta":-0.01187461996108927,"vega":0.003704210000199035,"rho":0.00047587897263954426,"breakevenPct":129.39958073461125},{"delta":0.15,"premium":0.2632897181121908,"strike":15.638344467930338,"iv":1.926835239420686,"gamma":0.05534990278566318,"theta":-0.016797125431692955,"vega":0.0049688255445479055,"rho":0.0006928909932207328,"breakevenPct":107.86449916395462},{"delta":0.2,"premium":0.30289895381742554,"strike":12.077305435131349,"iv":1.5222122664889521,"gamma":0.08561033193829135,"theta":-0.016019735842567308,"vega":0.006028119296254418,"rho":0.0009603320205397108,"breakevenPct":61.832737110441485},{"delta":0.25,"premium":0.375,"strike":11.36625460194988,"iv":1.4628724902552417,"gamma":0.10685649784195965,"theta":-0.017094011475272595,"vega":0.006803158373450534,"rho":0.0012034805945536288,"breakevenPct":53.48045231307033},{"delta":0.3,"premium":0.5712043595045795,"strike":11.26402491145474,"iv":1.758283754529056,"gamma":0.09326727320448994,"theta":-0.02303134082154534,"vega":0.0074779715050534165,"rho":0.0013537801873507694,"breakevenPct":54.70887935894535},{"delta":0.35,"premium":0.8797059551566869,"strike":12.749015724976697,"iv":2.429843463253178,"gamma":0.07147545398772893,"theta":-0.033583815182972786,"vega":0.007952110366073012,"rho":0.001416315269933743,"breakevenPct":78.15322457690698},{"delta":0.4,"premium":0.9130522762398525,"strike":10.970545267207864,"iv":2.0574793915011957,"gamma":0.09060474526489738,"theta":-0.029274604944370893,"vega":0.008212020059586763,"rho":0.0016911670198675051,"breakevenPct":55.34114435879367},{"delta":0.45,"premium":0.946398597323018,"strike":9.192074809439035,"iv":1.6851153197492141,"gamma":0.1097340365420658,"theta":-0.024965394705769008,"vega":0.008471929753100516,"rho":0.001966018769801267,"breakevenPct":32.529064140680404},{"delta":0.5,"premium":1.017904993909866,"strike":8.456760048721073,"iv":1.5174559074299636,"gamma":0.12201291108404384,"theta":-0.022707308160779538,"vega":0.008554323995127892,"rho":0.002211558670864975,"breakevenPct":23.851830622626625},{"delta":0.55,"premium":1.1308903576982896,"strike":7.902799377916018,"iv":1.4265908242612755,"gamma":0.12829634525660963,"theta":-0.02124860031104199,"vega":0.008522239502332815,"rho":0.0024250525592771515,"breakevenPct":18.087447524370024},{"delta":0.6,"premium":1.3544517884914464,"strike":7.513996889580094,"iv":1.4917541213063765,"gamma":0.11908172628304821,"theta":-0.021443001555209954,"vega":0.008211197511664074,"rho":0.0025530553144812547,"breakevenPct":15.92743370028156},{"delta":0.65,"premium":1.5780132192846033,"strike":7.125194401244168,"iv":1.5569174183514776,"gamma":0.10986710730948678,"theta":-0.021637402799377918,"vega":0.007900155520995334,"rho":0.0026810580696853582,"breakevenPct":13.767419876193088},{"delta":0.7,"premium":2.0719155844155837,"strike":6.633116883116884,"iv":1.9055633116883113,"gamma":0.08914285714285716,"theta":-0.02437824675324675,"vega":0.007396428571428572,"rho":0.0025961302577914448,"breakevenPct":13.791274085391734},{"delta":0.75,"premium":2.6942099567099573,"strike":6.091991341991341,"iv":2.388842532467533,"gamma":0.06295238095238093,"theta":-0.02832846320346321,"vega":0.006801190476190476,"rho":0.002410076129370154,"breakevenPct":14.852304558186917},{"delta":0.8,"premium":2.8430918373718477,"strike":5.655265301025217,"iv":2.1768866966516756,"gamma":0.05825890870520208,"theta":-0.02334522555155727,"vega":0.005884866347226981,"rho":0.0025957398891050232,"breakevenPct":11.089635796040065},{"delta":0.85,"premium":2.8950097137234714,"strike":5.239922290212227,"iv":1.8225333191235746,"gamma":0.057968437265686526,"theta":-0.016532244288373278,"vega":0.0049027776089462394,"rho":0.00285753863798031,"breakevenPct":6.3389804436039},{"delta":0.9,"premium":3.484347131189502,"strike":4.426310634677434,"iv":1.9284040216423353,"gamma":0.04372516672659241,"theta":-0.012722404180833731,"vega":0.0037586852670277214,"rho":0.002695029171039103,"breakevenPct":3.4072910570841257}],"put":[{"delta":0.1,"premium":0.16488809255072753,"strike":5.05955237020291,"iv":1.3494447353836418,"gamma":0.0598450866448148,"theta":-0.008623202324065968,"vega":0.0037476716237188523,"rho":-0.0007480194354249285,"breakevenPct":36.0174604228473},{"delta":0.15,"premium":0.28059277141355843,"strike":5.522371085654234,"iv":1.3511943734822434,"gamma":0.07783470935898074,"theta":-0.011220051574033503,"vega":0.004905313541180047,"rho":-0.0011446284435238372,"breakevenPct":31.480022036069617},{"delta":0.2,"premium":0.39629745027638946,"strike":5.985189801105558,"iv":1.3529440115808447,"gamma":0.0958243320731467,"theta":-0.013816900824001038,"vega":0.006062955458641242,"rho":-0.0015412374516227461,"breakevenPct":26.94258364929193},{"delta":0.25,"premium":0.5473363774733637,"strike":6.3683409436834095,"iv":1.3521528158295282,"gamma":0.10686088280060882,"theta":-0.015373363774733636,"vega":0.006726179604261796,"rho":-0.0019666636998295598,"breakevenPct":23.908437043005947},{"delta":0.3,"premium":0.6995433789954337,"strike":6.748858447488584,"iv":1.3512776255707764,"gamma":0.1176675799086758,"theta":-0.016895433789954336,"vega":0.007373059360730593,"rho":-0.002393042584072999,"breakevenPct":20.923986032769278},{"delta":0.35,"premium":0.9107732406602952,"strike":7.147697654213727,"iv":1.385408948740226,"gamma":0.12345595134665507,"theta":-0.01862371850564726,"vega":0.007903388357949608,"rho":-0.00286575581717112,"breakevenPct":18.471576293419197},{"delta":0.4,"premium":1.2365768896611644,"strike":7.5821025195482195,"iv":1.4874940920938315,"gamma":0.1195028670721112,"theta":-0.020752302345786275,"vega":0.008207471763683754,"rho":-0.00342841219804598,"breakevenPct":17.05195255049602},{"delta":0.45,"premium":1.5575797872340427,"strike":8.014437689969604,"iv":1.5832080547112464,"gamma":0.11588191489361702,"theta":-0.022756686930091186,"vega":0.00849855623100304,"rho":-0.003987290197636579,"breakevenPct":15.596628722410953},{"delta":0.5,"premium":1.7570478723404257,"strike":8.394376899696049,"iv":1.517630547112462,"gamma":0.12066914893617021,"theta":-0.021616869300911855,"vega":0.008460562310030395,"rho":-0.004450515492083555,"breakevenPct":13.237529054174866},{"delta":0.55,"premium":1.956515957446809,"strike":8.774316109422493,"iv":1.4520530395136777,"gamma":0.1254563829787234,"theta":-0.020477051671732523,"vega":0.00842256838905775,"rho":-0.0049137407865305315,"breakevenPct":10.878429385938777},{"delta":0.6,"premium":2.237358101135191,"strike":9.209494324045407,"iv":1.4156767801857586,"gamma":0.12591176470588236,"theta":-0.01946480908152735,"vega":0.008253353973168214,"rho":-0.005440985915635751,"breakevenPct":8.860964406402402},{"delta":0.65,"premium":2.6372549019607843,"strike":9.725490196078432,"iv":1.4220235294117647,"gamma":0.12002941176470588,"theta":-0.01863921568627451,"vega":0.007892156862745098,"rho":-0.0060618955319010626,"breakevenPct":7.34332948865821},{"delta":0.7,"premium":3.4009914419204694,"strike":10.579990991495231,"iv":1.5263007559734056,"gamma":0.10608997895052646,"theta":-0.018667267787561198,"vega":0.0074600019422750895,"rho":-0.006972840851030223,"breakevenPct":6.156868633009661},{"delta":0.75,"premium":5.553871469924759,"strike":12.773201507615138,"iv":1.8977319039057658,"gamma":0.07816172575605364,"theta":-0.020963621213468703,"vega":0.006830723299160313,"rho":-0.008984389175765136,"breakevenPct":5.629672709929697},{"delta":0.8,"premium":6.48700466633106,"strike":13.80518864172671,"iv":1.8947041200230448,"gamma":0.06668450620188815,"theta":-0.018446951023871234,"vega":0.005900678548536533,"rho":-0.010027780981850632,"breakevenPct":4.337464373913062},{"delta":0.85,"premium":5.995134462223543,"strike":13.44084034238781,"iv":1.595370028981962,"gamma":0.0640695765396687,"theta":-0.012769861003960676,"vega":0.004806326900928827,"rho":-0.00994042973564171,"breakevenPct":2.6705113704017513},{"delta":0.9,"premium":5.503264258116026,"strike":13.076492043048908,"iv":1.2960359379408781,"gamma":0.061454646877449254,"theta":-0.007092770984050102,"vega":0.003711975253321118,"rho":-0.009853078489432785,"breakevenPct":1.0035583668904362}]},"raw":{"call":[{"delta":0.1,"premium":0.15648167980007216,"strike":17.39258624639769,"iv":1.8394043097439086,"gamma":0.043370952303611696,"theta":-0.01187461996108927,"vega":0.003704210000199035,"rho":0.00047587897263954426,"breakevenPct":129.39958073461125},{"delta":0.15,"premium":0.2632897181121908,"strike":15.638344467930338,"iv":1.926835239420686,"gamma":0.05534990278566318,"theta":-0.016797125431692955,"vega":0.0049688255445479055,"rho":0.0006928909932207328,"breakevenPct":107.86449916395462},{"delta":0.2,"premium":0.30289895381742554,"strike":12.077305435131349,"iv":1.5222122664889521,"gamma":0.08561033193829135,"theta":-0.016019735842567308,"vega":0.006028119296254418,"rho":0.0009603320205397108,"breakevenPct":61.832737110441485},{"delta":0.25,"premium":0.375,"strike":11.36625460194988,"iv":1.4628724902552417,"gamma":0.10685649784195965,"theta":-0.017094011475272595,"vega":0.006803158373450534,"rho":0.0012034805945536288,"breakevenPct":53.48045231307033},{"delta":0.3,"premium":0.5712043595045795,"strike":11.26402491145474,"iv":1.758283754529056,"gamma":0.09326727320448994,"theta":-0.02303134082154534,"vega":0.0074779715050534165,"rho":0.0013537801873507694,"breakevenPct":54.70887935894535},{"delta":0.35,"premium":0.8797059551566869,"strike":12.749015724976697,"iv":2.429843463253178,"gamma":0.07147545398772893,"theta":-0.033583815182972786,"vega":0.007952110366073012,"rho":0.001416315269933743,"breakevenPct":78.15322457690698},{"delta":0.4,"premium":0.9130522762398525,"strike":10.970545267207864,"iv":2.0574793915011957,"gamma":0.09060474526489738,"theta":-0.029274604944370893,"vega":0.008212020059586763,"rho":0.0016911670198675051,"breakevenPct":55.34114435879367},{"delta":0.45,"premium":0.946398597323018,"strike":9.192074809439035,"iv":1.6851153197492141,"gamma":0.1097340365420658,"theta":-0.024965394705769008,"vega":0.008471929753100516,"rho":0.001966018769801267,"breakevenPct":32.529064140680404},{"delta":0.5,"premium":1.017904993909866,"strike":8.456760048721073,"iv":1.5174559074299636,"gamma":0.12201291108404384,"theta":-0.022707308160779538,"vega":0.008554323995127892,"rho":0.002211558670864975,"breakevenPct":23.851830622626625},{"delta":0.55,"premium":1.1308903576982896,"strike":7.902799377916018,"iv":1.4265908242612755,"gamma":0.12829634525660963,"theta":-0.02124860031104199,"vega":0.008522239502332815,"rho":0.0024250525592771515,"breakevenPct":18.087447524370024},{"delta":0.6,"premium":1.3544517884914464,"strike":7.513996889580094,"iv":1.4917541213063765,"gamma":0.11908172628304821,"theta":-0.021443001555209954,"vega":0.008211197511664074,"rho":0.0025530553144812547,"breakevenPct":15.92743370028156},{"delta":0.65,"premium":1.5780132192846033,"strike":7.125194401244168,"iv":1.5569174183514776,"gamma":0.10986710730948678,"theta":-0.021637402799377918,"vega":0.007900155520995334,"rho":0.0026810580696853582,"breakevenPct":13.767419876193088},{"delta":0.7,"premium":2.0719155844155837,"strike":6.633116883116884,"iv":1.9055633116883113,"gamma":0.08914285714285716,"theta":-0.02437824675324675,"vega":0.007396428571428572,"rho":0.0025961302577914448,"breakevenPct":13.791274085391734},{"delta":0.75,"premium":2.6942099567099573,"strike":6.091991341991341,"iv":2.388842532467533,"gamma":0.06295238095238093,"theta":-0.02832846320346321,"vega":0.006801190476190476,"rho":0.002410076129370154,"breakevenPct":14.852304558186917},{"delta":0.8,"premium":2.8430918373718477,"strike":5.655265301025217,"iv":2.1768866966516756,"gamma":0.05825890870520208,"theta":-0.02334522555155727,"vega":0.005884866347226981,"rho":0.0025957398891050232,"breakevenPct":11.089635796040065},{"delta":0.85,"premium":2.8950097137234714,"strike":5.239922290212227,"iv":1.8225333191235746,"gamma":0.057968437265686526,"theta":-0.016532244288373278,"vega":0.0049027776089462394,"rho":0.00285753863798031,"breakevenPct":6.3389804436039},{"delta":0.9,"premium":3.484347131189502,"strike":4.426310634677434,"iv":1.9284040216423353,"gamma":0.04372516672659241,"theta":-0.012722404180833731,"vega":0.0037586852670277214,"rho":0.002695029171039103,"breakevenPct":3.4072910570841257}],"put":[{"delta":0.1,"premium":0.16488809255072753,"strike":5.05955237020291,"iv":1.3494447353836418,"gamma":0.0598450866448148,"theta":-0.008623202324065968,"vega":0.0037476716237188523,"rho":-0.0007480194354249285,"breakevenPct":36.0174604228473},{"delta":0.15,"premium":0.28059277141355843,"strike":5.522371085654234,"iv":1.3511943734822434,"gamma":0.07783470935898074,"theta":-0.011220051574033503,"vega":0.004905313541180047,"rho":-0.0011446284435238372,"breakevenPct":31.480022036069617},{"delta":0.2,"premium":0.39629745027638946,"strike":5.985189801105558,"iv":1.3529440115808447,"gamma":0.0958243320731467,"theta":-0.013816900824001038,"vega":0.006062955458641242,"rho":-0.0015412374516227461,"breakevenPct":26.94258364929193},{"delta":0.25,"premium":0.5473363774733637,"strike":6.3683409436834095,"iv":1.3521528158295282,"gamma":0.10686088280060882,"theta":-0.015373363774733636,"vega":0.006726179604261796,"rho":-0.0019666636998295598,"breakevenPct":23.908437043005947},{"delta":0.3,"premium":0.6995433789954337,"strike":6.748858447488584,"iv":1.3512776255707764,"gamma":0.1176675799086758,"theta":-0.016895433789954336,"vega":0.007373059360730593,"rho":-0.002393042584072999,"breakevenPct":20.923986032769278},{"delta":0.35,"premium":0.9107732406602952,"strike":7.147697654213727,"iv":1.385408948740226,"gamma":0.12345595134665507,"theta":-0.01862371850564726,"vega":0.007903388357949608,"rho":-0.00286575581717112,"breakevenPct":18.471576293419197},{"delta":0.4,"premium":1.2365768896611644,"strike":7.5821025195482195,"iv":1.4874940920938315,"gamma":0.1195028670721112,"theta":-0.020752302345786275,"vega":0.008207471763683754,"rho":-0.00342841219804598,"breakevenPct":17.05195255049602},{"delta":0.45,"premium":1.5575797872340427,"strike":8.014437689969604,"iv":1.5832080547112464,"gamma":0.11588191489361702,"theta":-0.022756686930091186,"vega":0.00849855623100304,"rho":-0.003987290197636579,"breakevenPct":15.596628722410953},{"delta":0.5,"premium":1.7570478723404257,"strike":8.394376899696049,"iv":1.517630547112462,"gamma":0.12066914893617021,"theta":-0.021616869300911855,"vega":0.008460562310030395,"rho":-0.004450515492083555,"breakevenPct":13.237529054174866},{"delta":0.55,"premium":1.956515957446809,"strike":8.774316109422493,"iv":1.4520530395136777,"gamma":0.1254563829787234,"theta":-0.020477051671732523,"vega":0.00842256838905775,"rho":-0.0049137407865305315,"breakevenPct":10.878429385938777},{"delta":0.6,"premium":2.237358101135191,"strike":9.209494324045407,"iv":1.4156767801857586,"gamma":0.12591176470588236,"theta":-0.01946480908152735,"vega":0.008253353973168214,"rho":-0.005440985915635751,"breakevenPct":8.860964406402402},{"delta":0.65,"premium":2.6372549019607843,"strike":9.725490196078432,"iv":1.4220235294117647,"gamma":0.12002941176470588,"theta":-0.01863921568627451,"vega":0.007892156862745098,"rho":-0.0060618955319010626,"breakevenPct":7.34332948865821},{"delta":0.7,"premium":3.4009914419204694,"strike":10.579990991495231,"iv":1.5263007559734056,"gamma":0.10608997895052646,"theta":-0.018667267787561198,"vega":0.0074600019422750895,"rho":-0.006972840851030223,"breakevenPct":6.156868633009661},{"delta":0.75,"premium":5.553871469924759,"strike":12.773201507615138,"iv":1.8977319039057658,"gamma":0.07816172575605364,"theta":-0.020963621213468703,"vega":0.006830723299160313,"rho":-0.008984389175765136,"breakevenPct":5.629672709929697},{"delta":0.8,"premium":6.48700466633106,"strike":13.80518864172671,"iv":1.8947041200230448,"gamma":0.06668450620188815,"theta":-0.018446951023871234,"vega":0.005900678548536533,"rho":-0.010027780981850632,"breakevenPct":4.337464373913062},{"delta":0.85,"premium":5.995134462223543,"strike":13.44084034238781,"iv":1.595370028981962,"gamma":0.0640695765396687,"theta":-0.012769861003960676,"vega":0.004806326900928827,"rho":-0.00994042973564171,"breakevenPct":2.6705113704017513},{"delta":0.9,"premium":5.503264258116026,"strike":13.076492043048908,"iv":1.2960359379408781,"gamma":0.061454646877449254,"theta":-0.007092770984050102,"vega":0.003711975253321118,"rho":-0.009853078489432785,"breakevenPct":1.0035583668904362}]}},"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"}}