{"symbol":"AIYY","url":"https://intraalpha.com/companies/AIYY","capturedAt":"2026-10-22T23:52:06.186Z","state":"ready","quote":{"symbol":"AIYY","last_price":7.45,"prev_close":7.42,"regular_close":7.45,"change":0.03,"change_pct":0.4043,"regular_change":0.03,"regular_change_pct":0.4043,"extended_change":0,"extended_change_pct":0,"bid":7.25,"ask":7.54,"bid_size":200,"ask_size":100,"volume":78409,"vwap":7.45188,"open":7.16,"high":7.59,"low":7.16,"close":7.45,"trade_count":745,"last_trade_at":"2026-10-22T22:30:00.002988699Z","last_quote_at":"2026-10-22T23:50:04.077341522Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:52:04.342304142-04:00","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":null,"fundProfile":{"net_assets":46100000,"net_expense_ratio":0.0099,"portfolio_turnover":0.53,"dividend_yield":0.0249,"inception_date":"2023-11-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:05.720190+00:00"},"optionObservedAt":"2026-10-22T19:54:23.130Z","bars":[{"c":7.36,"h":7.36,"l":7.36,"n":12,"o":7.36,"t":"2026-10-15T08:00:00Z","v":141,"vw":7.36},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-15T09:30:00Z","v":199,"vw":7.37},{"c":7.49,"h":7.49,"l":7.42,"n":5,"o":7.42,"t":"2026-10-15T11:00:00Z","v":424,"vw":7.4725},{"c":7.36,"h":7.36,"l":7.36,"n":11,"o":7.36,"t":"2026-10-15T12:45:00Z","v":244,"vw":7.36},{"c":7.35,"h":7.37,"l":7.35,"n":5,"o":7.37,"t":"2026-10-15T13:25:00Z","v":700,"vw":7.361429},{"c":7.38,"h":7.38,"l":7.289,"n":79,"o":7.38,"t":"2026-10-15T13:30:00Z","v":9541,"vw":7.348748},{"c":7.435,"h":7.435,"l":7.3737,"n":26,"o":7.375,"t":"2026-10-15T13:35:00Z","v":2618,"vw":7.377416},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-15T13:40:00Z","v":157,"vw":7.44},{"c":7.44,"h":7.45,"l":7.43,"n":9,"o":7.43,"t":"2026-10-15T13:45:00Z","v":1289,"vw":7.439184},{"c":7.485,"h":7.53,"l":7.485,"n":12,"o":7.5,"t":"2026-10-15T14:00:00Z","v":1758,"vw":7.52386},{"c":7.5,"h":7.5,"l":7.47,"n":6,"o":7.47,"t":"2026-10-15T14:05:00Z","v":312,"vw":7.486633},{"c":7.4798,"h":7.52,"l":7.4798,"n":6,"o":7.52,"t":"2026-10-15T14:15:00Z","v":1001,"vw":7.509476},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-10-15T14:30:00Z","v":816,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":6,"o":7.46,"t":"2026-10-15T14:35:00Z","v":140,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-10-15T14:40:00Z","v":133,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-15T14:45:00Z","v":296,"vw":7.46},{"c":7.4776,"h":7.499,"l":7.4776,"n":7,"o":7.499,"t":"2026-10-15T14:50:00Z","v":1418,"vw":7.490357},{"c":7.4731,"h":7.4731,"l":7.4731,"n":1,"o":7.4731,"t":"2026-10-15T14:55:00Z","v":217,"vw":7.4731},{"c":7.53,"h":7.53,"l":7.53,"n":3,"o":7.53,"t":"2026-10-15T15:00:00Z","v":197,"vw":7.53},{"c":7.5394,"h":7.5394,"l":7.5394,"n":1,"o":7.5394,"t":"2026-10-15T15:05:00Z","v":1000,"vw":7.5394},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-15T15:10:00Z","v":199,"vw":7.54},{"c":7.57,"h":7.57,"l":7.5601,"n":4,"o":7.5601,"t":"2026-10-15T15:25:00Z","v":1185,"vw":7.568554},{"c":7.57,"h":7.57,"l":7.56,"n":10,"o":7.56,"t":"2026-10-15T15:35:00Z","v":315,"vw":7.564545},{"c":7.58,"h":7.58,"l":7.579,"n":2,"o":7.579,"t":"2026-10-15T15:40:00Z","v":200,"vw":7.5795},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-15T16:00:00Z","v":100,"vw":7.57},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-15T16:05:00Z","v":455,"vw":7.55},{"c":7.5497,"h":7.5497,"l":7.5329,"n":2,"o":7.5329,"t":"2026-10-15T16:20:00Z","v":2200,"vw":7.534427},{"c":7.5392,"h":7.5392,"l":7.5392,"n":1,"o":7.5392,"t":"2026-10-15T16:45:00Z","v":150,"vw":7.5392},{"c":7.53,"h":7.53,"l":7.53,"n":5,"o":7.53,"t":"2026-10-15T17:00:00Z","v":414,"vw":7.53},{"c":7.535,"h":7.535,"l":7.535,"n":2,"o":7.535,"t":"2026-10-15T17:05:00Z","v":133,"vw":7.535},{"c":7.6,"h":7.6,"l":7.6,"n":6,"o":7.6,"t":"2026-10-15T18:50:00Z","v":1439,"vw":7.6},{"c":7.651,"h":7.651,"l":7.65,"n":5,"o":7.65,"t":"2026-10-15T19:00:00Z","v":632,"vw":7.650683},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-15T19:05:00Z","v":301,"vw":7.66},{"c":7.68,"h":7.685,"l":7.68,"n":10,"o":7.685,"t":"2026-10-15T19:10:00Z","v":920,"vw":7.682345},{"c":7.67,"h":7.69,"l":7.665,"n":13,"o":7.69,"t":"2026-10-15T19:15:00Z","v":3927,"vw":7.677235},{"c":7.6799,"h":7.6799,"l":7.67,"n":5,"o":7.67,"t":"2026-10-15T19:20:00Z","v":3824,"vw":7.671334},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-15T19:30:00Z","v":209,"vw":7.65},{"c":7.6303,"h":7.6303,"l":7.6303,"n":2,"o":7.6303,"t":"2026-10-15T19:45:00Z","v":260,"vw":7.6303},{"c":7.65,"h":7.65,"l":7.64,"n":10,"o":7.64,"t":"2026-10-15T19:55:00Z","v":816,"vw":7.641304},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-10-15T20:00:00Z","v":640,"vw":7.68},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T23:45:00Z","v":300,"vw":7.6},{"c":7.68,"h":7.68,"l":7.68,"n":15,"o":7.68,"t":"2026-10-16T08:00:00Z","v":421,"vw":7.68},{"c":7.695,"h":7.705,"l":7.66,"n":59,"o":7.66,"t":"2026-10-16T13:30:00Z","v":8536,"vw":7.667452},{"c":7.69,"h":7.69,"l":7.69,"n":6,"o":7.69,"t":"2026-10-16T13:35:00Z","v":116,"vw":7.69},{"c":7.715,"h":7.715,"l":7.6999,"n":15,"o":7.6999,"t":"2026-10-16T13:40:00Z","v":884,"vw":7.704158},{"c":7.68,"h":7.71,"l":7.68,"n":13,"o":7.71,"t":"2026-10-16T13:45:00Z","v":1402,"vw":7.701912},{"c":7.69,"h":7.69,"l":7.675,"n":12,"o":7.675,"t":"2026-10-16T13:50:00Z","v":2154,"vw":7.68881},{"c":7.65,"h":7.68,"l":7.65,"n":18,"o":7.68,"t":"2026-10-16T14:00:00Z","v":2631,"vw":7.674664},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-16T14:05:00Z","v":968,"vw":7.65},{"c":7.655,"h":7.655,"l":7.655,"n":3,"o":7.655,"t":"2026-10-16T14:10:00Z","v":384,"vw":7.655},{"c":7.665,"h":7.665,"l":7.665,"n":3,"o":7.665,"t":"2026-10-16T14:15:00Z","v":111,"vw":7.665},{"c":7.675,"h":7.675,"l":7.675,"n":4,"o":7.675,"t":"2026-10-16T14:20:00Z","v":612,"vw":7.675},{"c":7.65,"h":7.65,"l":7.64,"n":4,"o":7.64,"t":"2026-10-16T14:30:00Z","v":1275,"vw":7.646044},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-16T14:35:00Z","v":1338,"vw":7.65},{"c":7.6794,"h":7.6794,"l":7.6794,"n":3,"o":7.6794,"t":"2026-10-16T14:45:00Z","v":107,"vw":7.6794},{"c":7.53,"h":7.5531,"l":7.53,"n":12,"o":7.5531,"t":"2026-10-16T15:05:00Z","v":3834,"vw":7.535279},{"c":7.52,"h":7.54,"l":7.52,"n":30,"o":7.53,"t":"2026-10-16T15:10:00Z","v":1442,"vw":7.5264},{"c":7.479,"h":7.5,"l":7.47,"n":32,"o":7.5,"t":"2026-10-16T15:15:00Z","v":15133,"vw":7.490511},{"c":7.45,"h":7.48,"l":7.43,"n":37,"o":7.48,"t":"2026-10-16T15:20:00Z","v":12921,"vw":7.454802},{"c":7.42,"h":7.44,"l":7.38,"n":27,"o":7.44,"t":"2026-10-16T15:25:00Z","v":11544,"vw":7.422701},{"c":7.38,"h":7.42,"l":7.3799,"n":20,"o":7.406,"t":"2026-10-16T15:30:00Z","v":6990,"vw":7.415808},{"c":7.38,"h":7.38,"l":7.37,"n":26,"o":7.37,"t":"2026-10-16T15:35:00Z","v":8869,"vw":7.370116},{"c":7.365,"h":7.4,"l":7.365,"n":30,"o":7.4,"t":"2026-10-16T15:40:00Z","v":7013,"vw":7.385266},{"c":7.35,"h":7.39,"l":7.35,"n":64,"o":7.39,"t":"2026-10-16T15:45:00Z","v":3837,"vw":7.367844},{"c":7.23,"h":7.33,"l":7.23,"n":78,"o":7.33,"t":"2026-10-16T15:50:00Z","v":12105,"vw":7.278389},{"c":7.22,"h":7.22,"l":7.17,"n":92,"o":7.21,"t":"2026-10-16T15:55:00Z","v":45275,"vw":7.206421},{"c":7.1608,"h":7.22,"l":7.16,"n":51,"o":7.22,"t":"2026-10-16T16:00:00Z","v":2305,"vw":7.179092},{"c":7.148,"h":7.17,"l":7.148,"n":85,"o":7.16,"t":"2026-10-16T16:05:00Z","v":10687,"vw":7.153247},{"c":7.18,"h":7.18,"l":7.1404,"n":24,"o":7.1404,"t":"2026-10-16T16:10:00Z","v":9621,"vw":7.162519},{"c":7.11,"h":7.18,"l":7.11,"n":45,"o":7.18,"t":"2026-10-16T16:15:00Z","v":2682,"vw":7.13},{"c":7.17,"h":7.17,"l":7.14,"n":11,"o":7.14,"t":"2026-10-16T16:20:00Z","v":656,"vw":7.15},{"c":7.085,"h":7.13,"l":7.07,"n":49,"o":7.13,"t":"2026-10-16T16:30:00Z","v":4524,"vw":7.093147},{"c":7.09,"h":7.105,"l":7.07,"n":21,"o":7.1,"t":"2026-10-16T16:35:00Z","v":8403,"vw":7.093129},{"c":7.11,"h":7.11,"l":7.105,"n":5,"o":7.105,"t":"2026-10-16T16:40:00Z","v":411,"vw":7.10875},{"c":7.1198,"h":7.14,"l":7.1198,"n":13,"o":7.14,"t":"2026-10-16T16:45:00Z","v":1171,"vw":7.129079},{"c":7.095,"h":7.1,"l":7.095,"n":6,"o":7.1,"t":"2026-10-16T16:50:00Z","v":971,"vw":7.099454},{"c":7.08,"h":7.09,"l":7.08,"n":24,"o":7.09,"t":"2026-10-16T16:55:00Z","v":1938,"vw":7.084654},{"c":7.06,"h":7.09,"l":7.06,"n":30,"o":7.08,"t":"2026-10-16T17:00:00Z","v":4864,"vw":7.076522},{"c":7.06,"h":7.06,"l":7.055,"n":8,"o":7.06,"t":"2026-10-16T17:05:00Z","v":571,"vw":7.059},{"c":7.05,"h":7.065,"l":7.05,"n":26,"o":7.065,"t":"2026-10-16T17:10:00Z","v":4544,"vw":7.052039},{"c":7.031,"h":7.05,"l":7.031,"n":33,"o":7.05,"t":"2026-10-16T17:15:00Z","v":3832,"vw":7.045066},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-16T17:20:00Z","v":130,"vw":7.08},{"c":7.092,"h":7.092,"l":7.092,"n":2,"o":7.092,"t":"2026-10-16T17:25:00Z","v":201,"vw":7.092},{"c":7.1,"h":7.1,"l":7.0924,"n":3,"o":7.0924,"t":"2026-10-16T17:30:00Z","v":289,"vw":7.097343},{"c":7.11,"h":7.11,"l":7.11,"n":5,"o":7.11,"t":"2026-10-16T17:35:00Z","v":510,"vw":7.11},{"c":7.12,"h":7.12,"l":7.12,"n":7,"o":7.12,"t":"2026-10-16T17:40:00Z","v":518,"vw":7.12},{"c":7.07,"h":7.0857,"l":7.07,"n":7,"o":7.0857,"t":"2026-10-16T17:45:00Z","v":2248,"vw":7.070702},{"c":7.0694,"h":7.0799,"l":7.0694,"n":4,"o":7.0799,"t":"2026-10-16T17:50:00Z","v":485,"vw":7.075531},{"c":7.06,"h":7.07,"l":7.06,"n":12,"o":7.06,"t":"2026-10-16T17:55:00Z","v":1314,"vw":7.062435},{"c":7.0411,"h":7.05,"l":7.0411,"n":10,"o":7.05,"t":"2026-10-16T18:00:00Z","v":1135,"vw":7.048992},{"c":7.12,"h":7.12,"l":7.12,"n":5,"o":7.12,"t":"2026-10-16T18:10:00Z","v":212,"vw":7.12},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-16T18:20:00Z","v":100,"vw":7.11},{"c":7.09,"h":7.09,"l":7.09,"n":12,"o":7.09,"t":"2026-10-16T18:35:00Z","v":2045,"vw":7.09},{"c":7.15,"h":7.16,"l":7.15,"n":7,"o":7.1528,"t":"2026-10-16T18:50:00Z","v":821,"vw":7.156649},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-16T18:55:00Z","v":345,"vw":7.13},{"c":7.14,"h":7.14,"l":7.14,"n":9,"o":7.14,"t":"2026-10-16T19:00:00Z","v":167,"vw":7.14},{"c":7.1244,"h":7.13,"l":7.1244,"n":7,"o":7.13,"t":"2026-10-16T19:05:00Z","v":1558,"vw":7.129613},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-16T19:20:00Z","v":135,"vw":7.18},{"c":7.19,"h":7.1997,"l":7.19,"n":2,"o":7.1997,"t":"2026-10-16T19:25:00Z","v":200,"vw":7.19485},{"c":7.18,"h":7.1952,"l":7.18,"n":13,"o":7.1952,"t":"2026-10-16T19:30:00Z","v":616,"vw":7.187333},{"c":7.195,"h":7.195,"l":7.195,"n":3,"o":7.195,"t":"2026-10-16T19:35:00Z","v":313,"vw":7.195},{"c":7.2199,"h":7.2199,"l":7.185,"n":10,"o":7.21,"t":"2026-10-16T19:40:00Z","v":3642,"vw":7.190945},{"c":7.23,"h":7.23,"l":7.21,"n":74,"o":7.215,"t":"2026-10-16T19:50:00Z","v":11567,"vw":7.215308},{"c":7.2298,"h":7.24,"l":7.22,"n":8,"o":7.24,"t":"2026-10-16T19:55:00Z","v":2067,"vw":7.22395},{"c":7.22,"h":7.22,"l":7.22,"n":5,"o":7.22,"t":"2026-10-16T20:00:00Z","v":563,"vw":7.22},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-16T20:10:00Z","v":100,"vw":7.35},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-10-16T20:25:00Z","v":340,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-16T23:55:00Z","v":1000,"vw":7.28},{"c":7.3,"h":7.34,"l":7.3,"n":6,"o":7.34,"t":"2026-10-19T10:50:00Z","v":358,"vw":7.328539},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-19T11:35:00Z","v":100,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-19T11:45:00Z","v":142,"vw":7.21},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-19T12:10:00Z","v":300,"vw":7.35},{"c":7.21,"h":7.4,"l":7.21,"n":2,"o":7.4,"t":"2026-10-19T12:35:00Z","v":500,"vw":7.362},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-19T12:40:00Z","v":132,"vw":7.22},{"c":7.2661,"h":7.2661,"l":7.18,"n":67,"o":7.18,"t":"2026-10-19T13:30:00Z","v":11611,"vw":7.190844},{"c":7.18,"h":7.24,"l":7.18,"n":29,"o":7.2319,"t":"2026-10-19T13:35:00Z","v":1566,"vw":7.215946},{"c":7.1875,"h":7.2,"l":7.18,"n":21,"o":7.18,"t":"2026-10-19T13:40:00Z","v":2813,"vw":7.186283},{"c":7.19,"h":7.19,"l":7.17,"n":19,"o":7.1878,"t":"2026-10-19T13:45:00Z","v":3793,"vw":7.18271},{"c":7.21,"h":7.21,"l":7.19,"n":14,"o":7.2,"t":"2026-10-19T13:55:00Z","v":2123,"vw":7.202491},{"c":7.22,"h":7.22,"l":7.22,"n":10,"o":7.22,"t":"2026-10-19T14:00:00Z","v":1130,"vw":7.22},{"c":7.24,"h":7.24,"l":7.215,"n":6,"o":7.22,"t":"2026-10-19T14:10:00Z","v":676,"vw":7.22611},{"c":7.24,"h":7.245,"l":7.24,"n":6,"o":7.245,"t":"2026-10-19T14:20:00Z","v":242,"vw":7.2425},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-19T14:25:00Z","v":151,"vw":7.24},{"c":7.235,"h":7.2462,"l":7.235,"n":7,"o":7.2462,"t":"2026-10-19T14:30:00Z","v":283,"vw":7.2406},{"c":7.235,"h":7.235,"l":7.235,"n":7,"o":7.235,"t":"2026-10-19T14:35:00Z","v":926,"vw":7.235},{"c":7.23,"h":7.249,"l":7.23,"n":4,"o":7.249,"t":"2026-10-19T14:40:00Z","v":212,"vw":7.2395},{"c":7.25,"h":7.25,"l":7.25,"n":5,"o":7.25,"t":"2026-10-19T14:45:00Z","v":128,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":7,"o":7.25,"t":"2026-10-19T14:50:00Z","v":180,"vw":7.25},{"c":7.2401,"h":7.2492,"l":7.2401,"n":4,"o":7.2492,"t":"2026-10-19T14:55:00Z","v":1095,"vw":7.241819},{"c":7.235,"h":7.235,"l":7.2221,"n":5,"o":7.2221,"t":"2026-10-19T15:00:00Z","v":834,"vw":7.230742},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-19T15:10:00Z","v":283,"vw":7.23},{"c":7.25,"h":7.25,"l":7.2301,"n":8,"o":7.2348,"t":"2026-10-19T15:20:00Z","v":1791,"vw":7.243696},{"c":7.268,"h":7.268,"l":7.268,"n":4,"o":7.268,"t":"2026-10-19T15:35:00Z","v":155,"vw":7.268},{"c":7.28,"h":7.28,"l":7.275,"n":11,"o":7.275,"t":"2026-10-19T15:40:00Z","v":7633,"vw":7.279933},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-19T15:45:00Z","v":414,"vw":7.27},{"c":7.265,"h":7.265,"l":7.265,"n":2,"o":7.265,"t":"2026-10-19T15:50:00Z","v":142,"vw":7.265},{"c":7.27,"h":7.27,"l":7.26,"n":7,"o":7.26,"t":"2026-10-19T15:55:00Z","v":606,"vw":7.266667},{"c":7.25,"h":7.25,"l":7.25,"n":7,"o":7.25,"t":"2026-10-19T16:00:00Z","v":529,"vw":7.25},{"c":7.2499,"h":7.2499,"l":7.2499,"n":1,"o":7.2499,"t":"2026-10-19T16:15:00Z","v":100,"vw":7.2499},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-10-19T16:20:00Z","v":444,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-19T16:25:00Z","v":400,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-10-19T16:30:00Z","v":230,"vw":7.23},{"c":7.23,"h":7.2379,"l":7.23,"n":8,"o":7.2379,"t":"2026-10-19T16:35:00Z","v":617,"vw":7.23632},{"c":7.24,"h":7.24,"l":7.2201,"n":9,"o":7.2324,"t":"2026-10-19T16:40:00Z","v":3232,"vw":7.226646},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-19T16:55:00Z","v":260,"vw":7.23},{"c":7.2392,"h":7.2392,"l":7.2392,"n":1,"o":7.2392,"t":"2026-10-19T17:00:00Z","v":259,"vw":7.2392},{"c":7.225,"h":7.225,"l":7.225,"n":3,"o":7.225,"t":"2026-10-19T17:05:00Z","v":1048,"vw":7.225},{"c":7.2297,"h":7.2297,"l":7.2297,"n":1,"o":7.2297,"t":"2026-10-19T17:10:00Z","v":1000,"vw":7.2297},{"c":7.21,"h":7.22,"l":7.21,"n":6,"o":7.22,"t":"2026-10-19T17:45:00Z","v":1006,"vw":7.216},{"c":7.2001,"h":7.21,"l":7.2001,"n":9,"o":7.205,"t":"2026-10-19T17:50:00Z","v":447,"vw":7.206244},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-19T18:00:00Z","v":580,"vw":7.2},{"c":7.185,"h":7.19,"l":7.185,"n":6,"o":7.19,"t":"2026-10-19T18:25:00Z","v":1331,"vw":7.186154},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-19T18:40:00Z","v":110,"vw":7.19},{"c":7.19,"h":7.19,"l":7.19,"n":12,"o":7.19,"t":"2026-10-19T18:50:00Z","v":775,"vw":7.19},{"c":7.18,"h":7.19,"l":7.18,"n":16,"o":7.19,"t":"2026-10-19T18:55:00Z","v":2222,"vw":7.184293},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-19T19:00:00Z","v":219,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T19:10:00Z","v":100,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-19T19:15:00Z","v":101,"vw":7.18},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-19T19:20:00Z","v":100,"vw":7.19},{"c":7.2199,"h":7.2299,"l":7.21,"n":4,"o":7.2299,"t":"2026-10-19T19:30:00Z","v":2303,"vw":7.227728},{"c":7.215,"h":7.215,"l":7.215,"n":1,"o":7.215,"t":"2026-10-19T19:40:00Z","v":100,"vw":7.215},{"c":7.21,"h":7.21,"l":7.205,"n":12,"o":7.205,"t":"2026-10-19T19:45:00Z","v":865,"vw":7.2075},{"c":7.1944,"h":7.2,"l":7.1921,"n":13,"o":7.2,"t":"2026-10-19T19:50:00Z","v":1882,"vw":7.198745},{"c":7.18,"h":7.205,"l":7.18,"n":37,"o":7.205,"t":"2026-10-19T19:55:00Z","v":3127,"vw":7.183049},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-19T20:00:00Z","v":617,"vw":7.19},{"c":7.41,"h":7.45,"l":7.27,"n":11,"o":7.27,"t":"2026-10-19T20:40:00Z","v":2323,"vw":7.392438},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-20T08:45:00Z","v":103,"vw":7.26},{"c":7.19,"h":7.19,"l":7.15,"n":21,"o":7.15,"t":"2026-10-20T13:25:00Z","v":1255,"vw":7.172203},{"c":7.19,"h":7.25,"l":7.19,"n":19,"o":7.25,"t":"2026-10-20T13:30:00Z","v":4583,"vw":7.239278},{"c":7.1601,"h":7.17,"l":7.15,"n":25,"o":7.16,"t":"2026-10-20T13:35:00Z","v":5973,"vw":7.15742},{"c":7.135,"h":7.135,"l":7.135,"n":4,"o":7.135,"t":"2026-10-20T13:40:00Z","v":226,"vw":7.135},{"c":7.1766,"h":7.1766,"l":7.118,"n":12,"o":7.118,"t":"2026-10-20T13:45:00Z","v":449,"vw":7.138695},{"c":7.208,"h":7.208,"l":7.208,"n":2,"o":7.208,"t":"2026-10-20T13:55:00Z","v":244,"vw":7.208},{"c":7.232,"h":7.232,"l":7.232,"n":1,"o":7.232,"t":"2026-10-20T14:10:00Z","v":100,"vw":7.232},{"c":7.2366,"h":7.2366,"l":7.2366,"n":3,"o":7.2366,"t":"2026-10-20T14:20:00Z","v":520,"vw":7.2366},{"c":7.26,"h":7.26,"l":7.26,"n":4,"o":7.26,"t":"2026-10-20T14:25:00Z","v":387,"vw":7.26},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-20T14:40:00Z","v":406,"vw":7.28},{"c":7.295,"h":7.3,"l":7.29,"n":6,"o":7.29,"t":"2026-10-20T14:45:00Z","v":472,"vw":7.295588},{"c":7.3,"h":7.3,"l":7.285,"n":13,"o":7.285,"t":"2026-10-20T14:50:00Z","v":3478,"vw":7.298445},{"c":7.325,"h":7.325,"l":7.325,"n":3,"o":7.325,"t":"2026-10-20T14:55:00Z","v":185,"vw":7.325},{"c":7.34,"h":7.35,"l":7.34,"n":3,"o":7.35,"t":"2026-10-20T15:05:00Z","v":285,"vw":7.346092},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-10-20T15:10:00Z","v":102,"vw":7.34},{"c":7.33,"h":7.33,"l":7.33,"n":4,"o":7.33,"t":"2026-10-20T15:15:00Z","v":466,"vw":7.33},{"c":7.3169,"h":7.3169,"l":7.3169,"n":6,"o":7.3169,"t":"2026-10-20T15:25:00Z","v":122,"vw":7.3169},{"c":7.3262,"h":7.3262,"l":7.3262,"n":2,"o":7.3262,"t":"2026-10-20T15:40:00Z","v":101,"vw":7.3262},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-20T15:50:00Z","v":201,"vw":7.33},{"c":7.3348,"h":7.3379,"l":7.3301,"n":5,"o":7.3379,"t":"2026-10-20T15:55:00Z","v":610,"vw":7.335056},{"c":7.385,"h":7.385,"l":7.385,"n":1,"o":7.385,"t":"2026-10-20T16:10:00Z","v":500,"vw":7.385},{"c":7.39,"h":7.39,"l":7.38,"n":5,"o":7.38,"t":"2026-10-20T16:15:00Z","v":1028,"vw":7.381959},{"c":7.4,"h":7.4,"l":7.39,"n":9,"o":7.39,"t":"2026-10-20T16:25:00Z","v":4800,"vw":7.394996},{"c":7.41,"h":7.41,"l":7.41,"n":5,"o":7.41,"t":"2026-10-20T16:35:00Z","v":206,"vw":7.41},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-20T16:40:00Z","v":435,"vw":7.4},{"c":7.3901,"h":7.3901,"l":7.3901,"n":2,"o":7.3901,"t":"2026-10-20T17:00:00Z","v":276,"vw":7.3901},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-20T17:15:00Z","v":715,"vw":7.41},{"c":7.42,"h":7.42,"l":7.42,"n":6,"o":7.42,"t":"2026-10-20T17:25:00Z","v":770,"vw":7.42},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-20T17:30:00Z","v":200,"vw":7.42},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-20T18:30:00Z","v":4324,"vw":7.41},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-20T18:35:00Z","v":100,"vw":7.42},{"c":7.405,"h":7.405,"l":7.3903,"n":3,"o":7.4,"t":"2026-10-20T18:40:00Z","v":800,"vw":7.394563},{"c":7.3901,"h":7.3901,"l":7.3901,"n":1,"o":7.3901,"t":"2026-10-20T18:45:00Z","v":500,"vw":7.3901},{"c":7.4,"h":7.4,"l":7.4,"n":6,"o":7.4,"t":"2026-10-20T18:50:00Z","v":312,"vw":7.4},{"c":7.3901,"h":7.3901,"l":7.3901,"n":2,"o":7.3901,"t":"2026-10-20T19:10:00Z","v":788,"vw":7.3901},{"c":7.3998,"h":7.3998,"l":7.39,"n":2,"o":7.39,"t":"2026-10-20T19:15:00Z","v":500,"vw":7.39588},{"c":7.38,"h":7.39,"l":7.38,"n":3,"o":7.39,"t":"2026-10-20T19:20:00Z","v":317,"vw":7.386013},{"c":7.3579,"h":7.3579,"l":7.3579,"n":1,"o":7.3579,"t":"2026-10-20T19:35:00Z","v":125,"vw":7.3579},{"c":7.3779,"h":7.3799,"l":7.365,"n":5,"o":7.365,"t":"2026-10-20T19:45:00Z","v":435,"vw":7.374577},{"c":7.37,"h":7.37,"l":7.37,"n":5,"o":7.37,"t":"2026-10-20T19:50:00Z","v":6135,"vw":7.37},{"c":7.39,"h":7.39,"l":7.37,"n":66,"o":7.38,"t":"2026-10-20T19:55:00Z","v":16993,"vw":7.379607},{"c":7.39,"h":7.39,"l":7.39,"n":4,"o":7.39,"t":"2026-10-20T20:00:00Z","v":71513,"vw":7.39},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-20T20:30:00Z","v":350,"vw":7.25},{"c":7.37,"h":7.37,"l":7.37,"n":4,"o":7.37,"t":"2026-10-20T20:55:00Z","v":109,"vw":7.37},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-20T22:25:00Z","v":100,"vw":7.41},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-20T22:30:00Z","v":130,"vw":7.46},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-20T23:55:00Z","v":100,"vw":7.5},{"c":7.4708,"h":7.4708,"l":7.4708,"n":1,"o":7.4708,"t":"2026-10-21T11:00:00Z","v":100,"vw":7.4708},{"c":7.3986,"h":7.3986,"l":7.3986,"n":1,"o":7.3986,"t":"2026-10-21T11:40:00Z","v":1292,"vw":7.3986},{"c":7.3895,"h":7.48,"l":7.3895,"n":3,"o":7.48,"t":"2026-10-21T12:35:00Z","v":354,"vw":7.453429},{"c":7.45,"h":7.46,"l":7.4,"n":8,"o":7.4,"t":"2026-10-21T13:25:00Z","v":815,"vw":7.43875},{"c":7.315,"h":7.49,"l":7.29,"n":55,"o":7.49,"t":"2026-10-21T13:30:00Z","v":14366,"vw":7.374895},{"c":7.38,"h":7.38,"l":7.33,"n":25,"o":7.33,"t":"2026-10-21T13:35:00Z","v":884,"vw":7.347823},{"c":7.44,"h":7.44,"l":7.43,"n":17,"o":7.43,"t":"2026-10-21T13:40:00Z","v":756,"vw":7.437667},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-21T13:50:00Z","v":115,"vw":7.45},{"c":7.425,"h":7.4429,"l":7.425,"n":11,"o":7.44,"t":"2026-10-21T13:55:00Z","v":8399,"vw":7.425457},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-21T14:00:00Z","v":1000,"vw":7.43},{"c":7.395,"h":7.4,"l":7.395,"n":5,"o":7.4,"t":"2026-10-21T14:05:00Z","v":3003,"vw":7.396667},{"c":7.4099,"h":7.4099,"l":7.38,"n":8,"o":7.4,"t":"2026-10-21T14:15:00Z","v":10194,"vw":7.385231},{"c":7.422,"h":7.422,"l":7.422,"n":4,"o":7.422,"t":"2026-10-21T14:20:00Z","v":122,"vw":7.422},{"c":7.44,"h":7.44,"l":7.42,"n":10,"o":7.42,"t":"2026-10-21T14:25:00Z","v":421,"vw":7.429274},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-21T14:35:00Z","v":211,"vw":7.43},{"c":7.45,"h":7.45,"l":7.44,"n":4,"o":7.44,"t":"2026-10-21T14:40:00Z","v":1115,"vw":7.440942},{"c":7.44,"h":7.44,"l":7.43,"n":6,"o":7.43,"t":"2026-10-21T14:45:00Z","v":3911,"vw":7.437436},{"c":7.43,"h":7.44,"l":7.43,"n":5,"o":7.44,"t":"2026-10-21T15:15:00Z","v":515,"vw":7.436},{"c":7.42,"h":7.42,"l":7.42,"n":5,"o":7.42,"t":"2026-10-21T15:20:00Z","v":1004,"vw":7.42},{"c":7.449,"h":7.449,"l":7.44,"n":4,"o":7.44,"t":"2026-10-21T15:30:00Z","v":240,"vw":7.445154},{"c":7.455,"h":7.455,"l":7.44,"n":10,"o":7.44,"t":"2026-10-21T15:35:00Z","v":470,"vw":7.4475},{"c":7.45,"h":7.46,"l":7.45,"n":7,"o":7.4501,"t":"2026-10-21T15:40:00Z","v":22589,"vw":7.455266},{"c":7.4657,"h":7.4657,"l":7.4657,"n":6,"o":7.4657,"t":"2026-10-21T15:45:00Z","v":177,"vw":7.4657},{"c":7.485,"h":7.49,"l":7.47,"n":27,"o":7.479,"t":"2026-10-21T15:50:00Z","v":3658,"vw":7.477086},{"c":7.47,"h":7.49,"l":7.47,"n":7,"o":7.48,"t":"2026-10-21T15:55:00Z","v":1398,"vw":7.476118},{"c":7.47,"h":7.47,"l":7.47,"n":5,"o":7.47,"t":"2026-10-21T16:00:00Z","v":902,"vw":7.47},{"c":7.48,"h":7.48,"l":7.46,"n":2,"o":7.46,"t":"2026-10-21T16:10:00Z","v":273,"vw":7.472674},{"c":7.45,"h":7.46,"l":7.45,"n":7,"o":7.46,"t":"2026-10-21T16:25:00Z","v":304,"vw":7.456667},{"c":7.47,"h":7.47,"l":7.45,"n":4,"o":7.45,"t":"2026-10-21T16:35:00Z","v":316,"vw":7.463333},{"c":7.471,"h":7.471,"l":7.471,"n":7,"o":7.471,"t":"2026-10-21T16:50:00Z","v":489,"vw":7.471},{"c":7.4809,"h":7.4809,"l":7.47,"n":5,"o":7.471,"t":"2026-10-21T17:00:00Z","v":4750,"vw":7.477061},{"c":7.475,"h":7.475,"l":7.475,"n":1,"o":7.475,"t":"2026-10-21T17:10:00Z","v":140,"vw":7.475},{"c":7.465,"h":7.47,"l":7.465,"n":5,"o":7.47,"t":"2026-10-21T17:15:00Z","v":412,"vw":7.467857},{"c":7.465,"h":7.465,"l":7.465,"n":1,"o":7.465,"t":"2026-10-21T17:20:00Z","v":100,"vw":7.465},{"c":7.46,"h":7.465,"l":7.46,"n":3,"o":7.465,"t":"2026-10-21T17:25:00Z","v":601,"vw":7.464167},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T17:45:00Z","v":100,"vw":7.45},{"c":7.465,"h":7.4699,"l":7.465,"n":2,"o":7.4699,"t":"2026-10-21T17:50:00Z","v":260,"vw":7.466885},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-21T18:05:00Z","v":100,"vw":7.47},{"c":7.49,"h":7.49,"l":7.47,"n":5,"o":7.47,"t":"2026-10-21T18:10:00Z","v":757,"vw":7.474723},{"c":7.485,"h":7.485,"l":7.485,"n":4,"o":7.485,"t":"2026-10-21T18:25:00Z","v":144,"vw":7.485},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-21T18:30:00Z","v":100,"vw":7.49},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-21T18:40:00Z","v":200,"vw":7.48},{"c":7.47,"h":7.47,"l":7.47,"n":5,"o":7.47,"t":"2026-10-21T18:45:00Z","v":303,"vw":7.47},{"c":7.45,"h":7.47,"l":7.45,"n":5,"o":7.47,"t":"2026-10-21T18:50:00Z","v":13292,"vw":7.450227},{"c":7.46,"h":7.47,"l":7.46,"n":21,"o":7.47,"t":"2026-10-21T18:55:00Z","v":2494,"vw":7.466576},{"c":7.415,"h":7.415,"l":7.415,"n":1,"o":7.415,"t":"2026-10-21T19:25:00Z","v":199,"vw":7.415},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-21T19:40:00Z","v":468,"vw":7.44},{"c":7.44,"h":7.445,"l":7.44,"n":2,"o":7.445,"t":"2026-10-21T19:45:00Z","v":1472,"vw":7.44466},{"c":7.425,"h":7.435,"l":7.425,"n":12,"o":7.435,"t":"2026-10-21T19:50:00Z","v":2108,"vw":7.43004},{"c":7.42,"h":7.43,"l":7.405,"n":69,"o":7.43,"t":"2026-10-21T19:55:00Z","v":18119,"vw":7.414105},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-10-21T20:00:00Z","v":756,"vw":7.42},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-10-21T20:45:00Z","v":114,"vw":7.49},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T21:10:00Z","v":277,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T23:05:00Z","v":108,"vw":7.45},{"c":7.27,"h":7.27,"l":7.27,"n":6,"o":7.27,"t":"2026-10-22T10:10:00Z","v":1890,"vw":7.27},{"c":7.2866,"h":7.2866,"l":7.16,"n":20,"o":7.16,"t":"2026-10-22T13:30:00Z","v":3622,"vw":7.226503},{"c":7.358,"h":7.358,"l":7.358,"n":3,"o":7.358,"t":"2026-10-22T13:35:00Z","v":108,"vw":7.358},{"c":7.39,"h":7.39,"l":7.37,"n":12,"o":7.37,"t":"2026-10-22T13:40:00Z","v":3475,"vw":7.376291},{"c":7.3593,"h":7.3776,"l":7.3593,"n":11,"o":7.3776,"t":"2026-10-22T13:45:00Z","v":966,"vw":7.367356},{"c":7.3331,"h":7.3378,"l":7.3331,"n":13,"o":7.3378,"t":"2026-10-22T13:50:00Z","v":248,"vw":7.33545},{"c":7.37,"h":7.37,"l":7.34,"n":8,"o":7.34,"t":"2026-10-22T13:55:00Z","v":613,"vw":7.35},{"c":7.37,"h":7.37,"l":7.37,"n":8,"o":7.37,"t":"2026-10-22T14:00:00Z","v":696,"vw":7.37},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-22T14:10:00Z","v":324,"vw":7.39},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-22T14:25:00Z","v":180,"vw":7.4},{"c":7.4,"h":7.4,"l":7.38,"n":11,"o":7.38,"t":"2026-10-22T14:30:00Z","v":524,"vw":7.392824},{"c":7.34,"h":7.36,"l":7.34,"n":15,"o":7.36,"t":"2026-10-22T14:35:00Z","v":810,"vw":7.347492},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-22T14:40:00Z","v":220,"vw":7.37},{"c":7.3929,"h":7.3929,"l":7.3929,"n":1,"o":7.3929,"t":"2026-10-22T14:45:00Z","v":109,"vw":7.3929},{"c":7.4399,"h":7.4399,"l":7.4399,"n":2,"o":7.4399,"t":"2026-10-22T15:00:00Z","v":101,"vw":7.4399},{"c":7.435,"h":7.435,"l":7.435,"n":5,"o":7.435,"t":"2026-10-22T15:05:00Z","v":412,"vw":7.435},{"c":7.4041,"h":7.42,"l":7.4,"n":7,"o":7.4,"t":"2026-10-22T15:10:00Z","v":556,"vw":7.40564},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-22T15:15:00Z","v":108,"vw":7.45},{"c":7.4756,"h":7.4756,"l":7.4756,"n":1,"o":7.4756,"t":"2026-10-22T15:20:00Z","v":200,"vw":7.4756},{"c":7.4901,"h":7.4901,"l":7.47,"n":9,"o":7.47,"t":"2026-10-22T15:25:00Z","v":1040,"vw":7.481012},{"c":7.5,"h":7.5,"l":7.485,"n":11,"o":7.485,"t":"2026-10-22T15:30:00Z","v":1526,"vw":7.486533},{"c":7.52,"h":7.52,"l":7.51,"n":6,"o":7.51,"t":"2026-10-22T15:35:00Z","v":1727,"vw":7.513872},{"c":7.5219,"h":7.5219,"l":7.5,"n":11,"o":7.5,"t":"2026-10-22T15:40:00Z","v":3321,"vw":7.505739},{"c":7.55,"h":7.57,"l":7.54,"n":3,"o":7.57,"t":"2026-10-22T15:45:00Z","v":300,"vw":7.553333},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-10-22T16:00:00Z","v":502,"vw":7.59},{"c":7.5828,"h":7.5828,"l":7.5828,"n":1,"o":7.5828,"t":"2026-10-22T16:05:00Z","v":108,"vw":7.5828},{"c":7.5501,"h":7.5501,"l":7.5501,"n":1,"o":7.5501,"t":"2026-10-22T16:10:00Z","v":2000,"vw":7.5501},{"c":7.575,"h":7.575,"l":7.575,"n":1,"o":7.575,"t":"2026-10-22T16:20:00Z","v":6300,"vw":7.575},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-22T16:25:00Z","v":100,"vw":7.57},{"c":7.575,"h":7.575,"l":7.575,"n":1,"o":7.575,"t":"2026-10-22T16:30:00Z","v":500,"vw":7.575},{"c":7.58,"h":7.58,"l":7.58,"n":4,"o":7.58,"t":"2026-10-22T16:35:00Z","v":123,"vw":7.58},{"c":7.5201,"h":7.5201,"l":7.5201,"n":2,"o":7.5201,"t":"2026-10-22T16:40:00Z","v":125,"vw":7.5201},{"c":7.49,"h":7.49,"l":7.465,"n":7,"o":7.465,"t":"2026-10-22T16:50:00Z","v":878,"vw":7.475066},{"c":7.5,"h":7.5,"l":7.489,"n":4,"o":7.49,"t":"2026-10-22T16:55:00Z","v":600,"vw":7.491404},{"c":7.53,"h":7.53,"l":7.52,"n":9,"o":7.52,"t":"2026-10-22T17:00:00Z","v":546,"vw":7.524819},{"c":7.515,"h":7.515,"l":7.515,"n":1,"o":7.515,"t":"2026-10-22T17:15:00Z","v":3000,"vw":7.515},{"c":7.48,"h":7.5,"l":7.48,"n":3,"o":7.5,"t":"2026-10-22T17:20:00Z","v":235,"vw":7.49},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-10-22T17:25:00Z","v":200,"vw":7.47},{"c":7.505,"h":7.505,"l":7.505,"n":4,"o":7.505,"t":"2026-10-22T17:35:00Z","v":135,"vw":7.505},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-22T17:40:00Z","v":199,"vw":7.51},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-22T17:45:00Z","v":103,"vw":7.5},{"c":7.4694,"h":7.4694,"l":7.4694,"n":1,"o":7.4694,"t":"2026-10-22T18:05:00Z","v":200,"vw":7.4694},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-22T18:15:00Z","v":100,"vw":7.45},{"c":7.478,"h":7.478,"l":7.478,"n":4,"o":7.478,"t":"2026-10-22T18:20:00Z","v":270,"vw":7.478},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-22T18:25:00Z","v":100,"vw":7.47},{"c":7.4584,"h":7.47,"l":7.4584,"n":3,"o":7.47,"t":"2026-10-22T18:35:00Z","v":6400,"vw":7.463453},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-22T18:40:00Z","v":2000,"vw":7.45},{"c":7.45,"h":7.455,"l":7.45,"n":9,"o":7.455,"t":"2026-10-22T18:50:00Z","v":2422,"vw":7.454583},{"c":7.4697,"h":7.4697,"l":7.4697,"n":2,"o":7.4697,"t":"2026-10-22T19:00:00Z","v":1004,"vw":7.4697},{"c":7.4719,"h":7.475,"l":7.4719,"n":4,"o":7.475,"t":"2026-10-22T19:05:00Z","v":1417,"vw":7.474091},{"c":7.475,"h":7.475,"l":7.475,"n":1,"o":7.475,"t":"2026-10-22T19:10:00Z","v":400,"vw":7.475},{"c":7.4772,"h":7.48,"l":7.4771,"n":5,"o":7.48,"t":"2026-10-22T19:15:00Z","v":469,"vw":7.478375},{"c":7.48,"h":7.49,"l":7.48,"n":6,"o":7.49,"t":"2026-10-22T19:20:00Z","v":327,"vw":7.485},{"c":7.46,"h":7.48,"l":7.46,"n":8,"o":7.48,"t":"2026-10-22T19:25:00Z","v":417,"vw":7.466667},{"c":7.46,"h":7.47,"l":7.46,"n":7,"o":7.47,"t":"2026-10-22T19:30:00Z","v":700,"vw":7.464286},{"c":7.43,"h":7.45,"l":7.43,"n":5,"o":7.45,"t":"2026-10-22T19:35:00Z","v":900,"vw":7.444111},{"c":7.43,"h":7.43,"l":7.43,"n":4,"o":7.43,"t":"2026-10-22T19:40:00Z","v":214,"vw":7.43},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-10-22T19:45:00Z","v":229,"vw":7.41},{"c":7.425,"h":7.43,"l":7.415,"n":25,"o":7.415,"t":"2026-10-22T19:50:00Z","v":6095,"vw":7.423762},{"c":7.45,"h":7.45,"l":7.4,"n":78,"o":7.42,"t":"2026-10-22T19:55:00Z","v":10487,"vw":7.414806},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-22T20:00:00Z","v":1353,"vw":7.45},{"c":7.27,"h":7.27,"l":7.26,"n":4,"o":7.26,"t":"2026-10-22T21:15:00Z","v":280,"vw":7.26369},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-22T21:50:00Z","v":139,"vw":7.27}],"history":[{"c":9.45,"h":9.6236,"l":9.3699,"n":1283,"o":9.62,"t":"2024-10-21T04:00:00Z","v":139538,"vw":9.491021},{"c":9.36,"h":9.5,"l":9.35,"n":910,"o":9.5,"t":"2024-10-22T04:00:00Z","v":54221,"vw":9.401589},{"c":9.08,"h":9.46,"l":9.03,"n":1898,"o":9.46,"t":"2024-10-23T04:00:00Z","v":148232,"vw":9.230472},{"c":8.54,"h":8.6,"l":8.45,"n":1825,"o":8.6,"t":"2024-10-24T04:00:00Z","v":94294,"vw":8.518388},{"c":8.62,"h":8.7721,"l":8.6,"n":1499,"o":8.69,"t":"2024-10-25T04:00:00Z","v":152109,"vw":8.71721},{"c":8.84,"h":8.88,"l":8.6348,"n":1513,"o":8.65,"t":"2024-10-28T04:00:00Z","v":142085,"vw":8.798215},{"c":8.84,"h":8.9,"l":8.735,"n":1204,"o":8.9,"t":"2024-10-29T04:00:00Z","v":96962,"vw":8.818183},{"c":8.76,"h":9.035,"l":8.75,"n":1074,"o":8.76,"t":"2024-10-30T04:00:00Z","v":78771,"vw":8.884613},{"c":8.4,"h":8.85,"l":8.32,"n":1865,"o":8.85,"t":"2024-10-31T04:00:00Z","v":123604,"vw":8.454269},{"c":8.51,"h":8.75,"l":8.45,"n":972,"o":8.45,"t":"2024-11-01T04:00:00Z","v":75490,"vw":8.620298},{"c":8.48,"h":8.6,"l":8.27,"n":1352,"o":8.6,"t":"2024-11-04T05:00:00Z","v":90882,"vw":8.422112},{"c":8.96,"h":8.96,"l":8.52,"n":820,"o":8.52,"t":"2024-11-05T05:00:00Z","v":65466,"vw":8.805647},{"c":9.18,"h":9.3088,"l":9.0765,"n":1088,"o":9.11,"t":"2024-11-06T05:00:00Z","v":119415,"vw":9.224026},{"c":9.17,"h":9.3357,"l":9.0933,"n":1265,"o":9.25,"t":"2024-11-07T05:00:00Z","v":104166,"vw":9.208276},{"c":9.1,"h":9.17,"l":8.87,"n":1647,"o":9.17,"t":"2024-11-08T05:00:00Z","v":158602,"vw":8.997581},{"c":9.31,"h":9.56,"l":9.2552,"n":1618,"o":9.3,"t":"2024-11-11T05:00:00Z","v":180437,"vw":9.419051},{"c":9.23,"h":9.29,"l":9,"n":1726,"o":9.29,"t":"2024-11-12T05:00:00Z","v":137970,"vw":9.130749},{"c":9.07,"h":9.46,"l":9.07,"n":1482,"o":9.25,"t":"2024-11-13T05:00:00Z","v":122544,"vw":9.284829},{"c":8.84,"h":9.16,"l":8.8,"n":2211,"o":9.15,"t":"2024-11-14T05:00:00Z","v":172543,"vw":8.913454},{"c":8.73,"h":8.84,"l":8.56,"n":2817,"o":8.84,"t":"2024-11-15T05:00:00Z","v":229198,"vw":8.704695},{"c":8.92,"h":8.9596,"l":8.71,"n":3364,"o":8.83,"t":"2024-11-18T05:00:00Z","v":399192,"vw":8.841075},{"c":10.35,"h":10.38,"l":9.2,"n":4482,"o":9.2,"t":"2024-11-19T05:00:00Z","v":614305,"vw":9.954255},{"c":10.24,"h":10.37,"l":9.879,"n":4516,"o":10.32,"t":"2024-11-20T05:00:00Z","v":615571,"vw":10.128484},{"c":9.84,"h":9.987,"l":9.4,"n":2723,"o":9.51,"t":"2024-11-21T05:00:00Z","v":328934,"vw":9.716178},{"c":10.14,"h":10.17,"l":9.72,"n":2507,"o":9.85,"t":"2024-11-22T05:00:00Z","v":367692,"vw":10.00525},{"c":10.12,"h":10.25,"l":10.03,"n":2902,"o":10.22,"t":"2024-11-25T05:00:00Z","v":356053,"vw":10.195386},{"c":9.68,"h":10.1,"l":9.53,"n":2838,"o":9.81,"t":"2024-11-26T05:00:00Z","v":233094,"vw":9.852237},{"c":9.72,"h":9.78,"l":9.45,"n":2168,"o":9.78,"t":"2024-11-27T05:00:00Z","v":126724,"vw":9.620518},{"c":9.89,"h":10.3351,"l":9.86,"n":1536,"o":9.96,"t":"2024-11-29T05:00:00Z","v":106502,"vw":10.052158},{"c":9.68,"h":10.13,"l":9.64,"n":3583,"o":10.1,"t":"2024-12-02T05:00:00Z","v":243830,"vw":9.851138},{"c":9.81,"h":9.93,"l":9.44,"n":2198,"o":9.59,"t":"2024-12-03T05:00:00Z","v":172831,"vw":9.748283},{"c":9.99,"h":10.39,"l":9.95,"n":2142,"o":9.99,"t":"2024-12-04T05:00:00Z","v":231828,"vw":10.164066},{"c":10.03,"h":10.47,"l":10.02,"n":1659,"o":10.12,"t":"2024-12-05T05:00:00Z","v":130640,"vw":10.217468},{"c":10.65,"h":10.65,"l":10.17,"n":2367,"o":10.28,"t":"2024-12-06T05:00:00Z","v":223330,"vw":10.491014},{"c":10.91,"h":11.13,"l":10.58,"n":3752,"o":10.91,"t":"2024-12-09T05:00:00Z","v":379333,"vw":10.864794},{"c":10.99,"h":11.54,"l":9.84,"n":3842,"o":10.08,"t":"2024-12-10T05:00:00Z","v":435225,"vw":10.819684},{"c":10.2,"h":10.5758,"l":9.83,"n":5274,"o":10.56,"t":"2024-12-11T05:00:00Z","v":422654,"vw":10.244101},{"c":10.22,"h":10.58,"l":9.99,"n":4955,"o":10.08,"t":"2024-12-12T05:00:00Z","v":980569,"vw":10.334899},{"c":10.53,"h":10.6391,"l":9.9313,"n":5174,"o":10.3,"t":"2024-12-13T05:00:00Z","v":1523331,"vw":10.319311},{"c":11.28,"h":11.28,"l":10.42,"n":6342,"o":10.57,"t":"2024-12-16T05:00:00Z","v":844392,"vw":10.873541},{"c":11.3,"h":11.42,"l":11.0664,"n":4426,"o":11.21,"t":"2024-12-17T05:00:00Z","v":524437,"vw":11.262695},{"c":10.46,"h":11.5412,"l":10.2101,"n":9191,"o":11.32,"t":"2024-12-18T05:00:00Z","v":1475970,"vw":11.056647},{"c":8.55,"h":9.6,"l":8.2,"n":14717,"o":9.41,"t":"2024-12-19T05:00:00Z","v":1422804,"vw":8.749104},{"c":8.78,"h":8.85,"l":8.31,"n":6059,"o":8.5,"t":"2024-12-20T05:00:00Z","v":705658,"vw":8.636478},{"c":8.62,"h":8.86,"l":8.55,"n":5830,"o":8.79,"t":"2024-12-23T05:00:00Z","v":626271,"vw":8.679296},{"c":8.72,"h":8.7496,"l":8.56,"n":3338,"o":8.68,"t":"2024-12-24T05:00:00Z","v":206092,"vw":8.671453},{"c":9.04,"h":9.04,"l":8.67,"n":4324,"o":8.73,"t":"2024-12-26T05:00:00Z","v":519573,"vw":8.917898},{"c":8.74,"h":9.02,"l":8.58,"n":5735,"o":9.02,"t":"2024-12-27T05:00:00Z","v":643456,"vw":8.743741},{"c":8.68,"h":8.7219,"l":8.39,"n":5003,"o":8.65,"t":"2024-12-30T05:00:00Z","v":437292,"vw":8.564938},{"c":8.54,"h":8.8,"l":8.4701,"n":4239,"o":8.8,"t":"2024-12-31T05:00:00Z","v":453971,"vw":8.620249},{"c":8.6,"h":8.72,"l":8.46,"n":5025,"o":8.65,"t":"2025-01-02T05:00:00Z","v":505902,"vw":8.59652},{"c":9.03,"h":9.07,"l":8.6,"n":4181,"o":8.65,"t":"2025-01-03T05:00:00Z","v":448786,"vw":8.916507},{"c":9.08,"h":9.29,"l":9.045,"n":5929,"o":9.22,"t":"2025-01-06T05:00:00Z","v":937670,"vw":9.140248},{"c":8.9,"h":9.15,"l":8.77,"n":5213,"o":9.12,"t":"2025-01-07T05:00:00Z","v":529542,"vw":8.934095},{"c":8.34,"h":8.74,"l":8.27,"n":7538,"o":8.65,"t":"2025-01-08T05:00:00Z","v":844412,"vw":8.445355},{"c":8.16,"h":8.23,"l":7.91,"n":11188,"o":8.23,"t":"2025-01-10T05:00:00Z","v":1322382,"vw":8.042358},{"c":7.84,"h":7.92,"l":7.6751,"n":9002,"o":7.89,"t":"2025-01-13T05:00:00Z","v":1127664,"vw":7.803201},{"c":7.86,"h":8.11,"l":7.69,"n":8626,"o":8.03,"t":"2025-01-14T05:00:00Z","v":1039305,"vw":7.847554},{"c":7.99,"h":8.2,"l":7.9502,"n":6293,"o":8.08,"t":"2025-01-15T05:00:00Z","v":998940,"vw":8.062756},{"c":7.72,"h":7.79,"l":7.6015,"n":5117,"o":7.7,"t":"2025-01-16T05:00:00Z","v":665449,"vw":7.723112},{"c":7.7,"h":7.8355,"l":7.67,"n":6176,"o":7.81,"t":"2025-01-17T05:00:00Z","v":1041151,"vw":7.732398},{"c":7.85,"h":7.92,"l":7.6001,"n":5920,"o":7.76,"t":"2025-01-21T05:00:00Z","v":1205535,"vw":7.803739},{"c":7.81,"h":8.11,"l":7.8,"n":7138,"o":8.05,"t":"2025-01-22T05:00:00Z","v":1461005,"vw":7.983734},{"c":7.93,"h":7.93,"l":7.6201,"n":4097,"o":7.8,"t":"2025-01-23T05:00:00Z","v":475659,"vw":7.771485},{"c":7.7,"h":8.0303,"l":7.655,"n":5482,"o":7.95,"t":"2025-01-24T05:00:00Z","v":845478,"vw":7.872704},{"c":7.27,"h":7.5619,"l":7.15,"n":7242,"o":7.36,"t":"2025-01-27T05:00:00Z","v":782210,"vw":7.313041},{"c":7.6,"h":7.6497,"l":7.22,"n":3626,"o":7.26,"t":"2025-01-28T05:00:00Z","v":627341,"vw":7.501336},{"c":7.41,"h":7.65,"l":7.3452,"n":2814,"o":7.65,"t":"2025-01-29T05:00:00Z","v":308853,"vw":7.470219},{"c":7.55,"h":7.57,"l":7.4,"n":2601,"o":7.45,"t":"2025-01-30T05:00:00Z","v":349959,"vw":7.47776},{"c":7.43,"h":7.65,"l":7.3262,"n":4206,"o":7.6,"t":"2025-01-31T05:00:00Z","v":410607,"vw":7.479799},{"c":7.39,"h":7.4502,"l":7.07,"n":4328,"o":7.13,"t":"2025-02-03T05:00:00Z","v":430645,"vw":7.232441},{"c":7.84,"h":7.84,"l":7.56,"n":2585,"o":7.59,"t":"2025-02-04T05:00:00Z","v":277811,"vw":7.743343},{"c":7.93,"h":7.93,"l":7.805,"n":2219,"o":7.84,"t":"2025-02-05T05:00:00Z","v":336877,"vw":7.874267},{"c":7.92,"h":8,"l":7.8401,"n":2356,"o":8,"t":"2025-02-06T05:00:00Z","v":249140,"vw":7.934954},{"c":7.88,"h":8.01,"l":7.8101,"n":3968,"o":7.92,"t":"2025-02-07T05:00:00Z","v":684835,"vw":7.910357},{"c":8.16,"h":8.29,"l":7.94,"n":4221,"o":7.94,"t":"2025-02-10T05:00:00Z","v":654354,"vw":8.171806},{"c":7.52,"h":8.15,"l":7.5,"n":6217,"o":8.15,"t":"2025-02-11T05:00:00Z","v":871799,"vw":7.745181},{"c":7.64,"h":7.68,"l":7.41,"n":4274,"o":7.52,"t":"2025-02-12T05:00:00Z","v":768916,"vw":7.565246},{"c":7.35,"h":7.355,"l":7.23,"n":3679,"o":7.27,"t":"2025-02-13T05:00:00Z","v":469311,"vw":7.286156},{"c":7.11,"h":7.35,"l":7.0601,"n":7279,"o":7.35,"t":"2025-02-14T05:00:00Z","v":1018455,"vw":7.175003},{"c":7.15,"h":7.22,"l":7.08,"n":4982,"o":7.11,"t":"2025-02-18T05:00:00Z","v":563983,"vw":7.126482},{"c":6.97,"h":7.22,"l":6.9488,"n":4775,"o":7.15,"t":"2025-02-19T05:00:00Z","v":502795,"vw":7.088725},{"c":6.75,"h":6.94,"l":6.44,"n":7984,"o":6.94,"t":"2025-02-20T05:00:00Z","v":775433,"vw":6.612238},{"c":6.45,"h":6.8,"l":6.45,"n":5125,"o":6.78,"t":"2025-02-21T05:00:00Z","v":474897,"vw":6.575372},{"c":6.16,"h":6.45,"l":6.06,"n":6512,"o":6.45,"t":"2025-02-24T05:00:00Z","v":1303375,"vw":6.193498},{"c":6.04,"h":6.14,"l":5.819,"n":4419,"o":6.04,"t":"2025-02-25T05:00:00Z","v":421423,"vw":5.962862},{"c":6.05,"h":6.2796,"l":6.045,"n":3111,"o":6.11,"t":"2025-02-26T05:00:00Z","v":326823,"vw":6.146679},{"c":5.6,"h":5.9692,"l":5.5088,"n":5128,"o":5.84,"t":"2025-02-27T05:00:00Z","v":537481,"vw":5.714},{"c":5.5,"h":5.63,"l":5.36,"n":3983,"o":5.46,"t":"2025-02-28T05:00:00Z","v":313871,"vw":5.488039},{"c":5.2,"h":5.655,"l":5.2,"n":4299,"o":5.55,"t":"2025-03-03T05:00:00Z","v":404701,"vw":5.436964},{"c":5.23,"h":5.389,"l":4.97,"n":4397,"o":5.05,"t":"2025-03-04T05:00:00Z","v":449583,"vw":5.122574},{"c":5.35,"h":5.36,"l":5.1684,"n":2992,"o":5.31,"t":"2025-03-05T05:00:00Z","v":334598,"vw":5.254563},{"c":5.11,"h":5.305,"l":5.05,"n":3467,"o":5.26,"t":"2025-03-06T05:00:00Z","v":268482,"vw":5.184219},{"c":5.28,"h":5.3068,"l":4.99,"n":3489,"o":5.03,"t":"2025-03-07T05:00:00Z","v":583329,"vw":5.167793},{"c":4.98,"h":5.2,"l":4.9,"n":6180,"o":5.11,"t":"2025-03-10T04:00:00Z","v":983478,"vw":5.028452},{"c":5.01,"h":5.15,"l":4.945,"n":3350,"o":5.02,"t":"2025-03-11T04:00:00Z","v":445420,"vw":5.036296},{"c":5.18,"h":5.21,"l":5.0202,"n":3878,"o":5.21,"t":"2025-03-12T04:00:00Z","v":1030060,"vw":5.122004},{"c":4.72,"h":4.86,"l":4.6599,"n":4878,"o":4.86,"t":"2025-03-13T04:00:00Z","v":565282,"vw":4.71838},{"c":4.85,"h":4.875,"l":4.78,"n":4234,"o":4.81,"t":"2025-03-14T04:00:00Z","v":986081,"vw":4.820116},{"c":4.91,"h":4.9589,"l":4.82,"n":3463,"o":4.82,"t":"2025-03-17T04:00:00Z","v":391146,"vw":4.886377},{"c":4.94,"h":4.965,"l":4.8189,"n":2536,"o":4.91,"t":"2025-03-18T04:00:00Z","v":380636,"vw":4.898719},{"c":5.04,"h":5.09,"l":4.98,"n":2367,"o":4.99,"t":"2025-03-19T04:00:00Z","v":467874,"vw":5.036406},{"c":5.06,"h":5.09,"l":5.02,"n":2471,"o":5.04,"t":"2025-03-20T04:00:00Z","v":182911,"vw":5.054094},{"c":5.09,"h":5.13,"l":4.98,"n":2676,"o":5.04,"t":"2025-03-21T04:00:00Z","v":288797,"vw":5.073527},{"c":5.24,"h":5.2688,"l":5.1737,"n":2934,"o":5.2,"t":"2025-03-24T04:00:00Z","v":493464,"vw":5.224954},{"c":5.26,"h":5.3,"l":5.19,"n":2703,"o":5.3,"t":"2025-03-25T04:00:00Z","v":192501,"vw":5.240036},{"c":5.19,"h":5.32,"l":5.105,"n":2662,"o":5.32,"t":"2025-03-26T04:00:00Z","v":206919,"vw":5.175848},{"c":5.1,"h":5.18,"l":5.055,"n":2324,"o":5.12,"t":"2025-03-27T04:00:00Z","v":157202,"vw":5.117108},{"c":4.95,"h":5.0799,"l":4.8401,"n":4227,"o":5.06,"t":"2025-03-28T04:00:00Z","v":362000,"vw":4.933726},{"c":4.79,"h":4.84,"l":4.6798,"n":3116,"o":4.8,"t":"2025-03-31T04:00:00Z","v":288512,"vw":4.782998},{"c":4.87,"h":4.8998,"l":4.7098,"n":3433,"o":4.84,"t":"2025-04-01T04:00:00Z","v":287054,"vw":4.802282},{"c":4.98,"h":5.02,"l":4.7599,"n":2183,"o":4.76,"t":"2025-04-02T04:00:00Z","v":212370,"vw":4.922887},{"c":4.63,"h":4.7564,"l":4.56,"n":4632,"o":4.73,"t":"2025-04-03T04:00:00Z","v":730301,"vw":4.642992},{"c":4.37,"h":4.5399,"l":4.18,"n":5131,"o":4.47,"t":"2025-04-04T04:00:00Z","v":567220,"vw":4.344571},{"c":4.41,"h":4.6,"l":3.95,"n":4170,"o":4.12,"t":"2025-04-07T04:00:00Z","v":643268,"vw":4.211737},{"c":4.23,"h":4.67,"l":4.15,"n":4071,"o":4.67,"t":"2025-04-08T04:00:00Z","v":456224,"vw":4.475327},{"c":4.79,"h":4.8618,"l":4.17,"n":3699,"o":4.18,"t":"2025-04-09T04:00:00Z","v":644114,"vw":4.553518},{"c":4.45,"h":4.4975,"l":4.315,"n":3151,"o":4.42,"t":"2025-04-10T04:00:00Z","v":530643,"vw":4.406029},{"c":4.47,"h":4.49,"l":4.3302,"n":3138,"o":4.45,"t":"2025-04-11T04:00:00Z","v":400876,"vw":4.42331},{"c":4.44,"h":4.62,"l":4.36,"n":3292,"o":4.62,"t":"2025-04-14T04:00:00Z","v":387279,"vw":4.4811},{"c":4.44,"h":4.4499,"l":4.36,"n":2834,"o":4.43,"t":"2025-04-15T04:00:00Z","v":329180,"vw":4.416947},{"c":4.31,"h":4.42,"l":4.24,"n":3002,"o":4.42,"t":"2025-04-16T04:00:00Z","v":508922,"vw":4.30533},{"c":4.32,"h":4.35,"l":4.2603,"n":1890,"o":4.35,"t":"2025-04-17T04:00:00Z","v":170858,"vw":4.310357},{"c":4.3,"h":4.3,"l":4.22,"n":2799,"o":4.25,"t":"2025-04-21T04:00:00Z","v":512429,"vw":4.260725},{"c":4.42,"h":4.4297,"l":4.325,"n":1969,"o":4.4,"t":"2025-04-22T04:00:00Z","v":242771,"vw":4.377804},{"c":4.49,"h":4.575,"l":4.47,"n":2241,"o":4.5,"t":"2025-04-23T04:00:00Z","v":308150,"vw":4.522068},{"c":4.74,"h":4.74,"l":4.5395,"n":2271,"o":4.54,"t":"2025-04-24T04:00:00Z","v":233471,"vw":4.648764},{"c":4.82,"h":4.82,"l":4.6886,"n":3332,"o":4.75,"t":"2025-04-25T04:00:00Z","v":433673,"vw":4.765868},{"c":4.82,"h":4.85,"l":4.715,"n":3126,"o":4.85,"t":"2025-04-28T04:00:00Z","v":314176,"vw":4.765027},{"c":4.82,"h":4.8399,"l":4.7799,"n":2384,"o":4.81,"t":"2025-04-29T04:00:00Z","v":192015,"vw":4.804371},{"c":4.76,"h":4.76,"l":4.6637,"n":2635,"o":4.73,"t":"2025-04-30T04:00:00Z","v":253513,"vw":4.718244},{"c":4.74,"h":4.84,"l":4.73,"n":2754,"o":4.84,"t":"2025-05-01T04:00:00Z","v":315182,"vw":4.761977},{"c":4.85,"h":4.87,"l":4.78,"n":2999,"o":4.84,"t":"2025-05-02T04:00:00Z","v":467216,"vw":4.848758},{"c":4.77,"h":4.86,"l":4.755,"n":4486,"o":4.85,"t":"2025-05-05T04:00:00Z","v":797186,"vw":4.808569},{"c":4.71,"h":4.765,"l":4.63,"n":3547,"o":4.74,"t":"2025-05-06T04:00:00Z","v":467157,"vw":4.711607},{"c":4.82,"h":4.84,"l":4.73,"n":3849,"o":4.77,"t":"2025-05-07T04:00:00Z","v":570086,"vw":4.792836},{"c":4.59,"h":4.6399,"l":4.54,"n":3951,"o":4.55,"t":"2025-05-08T04:00:00Z","v":422369,"vw":4.592686},{"c":4.58,"h":4.69,"l":4.5601,"n":4165,"o":4.62,"t":"2025-05-09T04:00:00Z","v":510294,"vw":4.613259},{"c":4.71,"h":4.7884,"l":4.65,"n":5183,"o":4.76,"t":"2025-05-12T04:00:00Z","v":1080451,"vw":4.701787},{"c":4.7,"h":4.7596,"l":4.6752,"n":4899,"o":4.73,"t":"2025-05-13T04:00:00Z","v":511373,"vw":4.710836},{"c":4.68,"h":4.7966,"l":4.67,"n":3821,"o":4.75,"t":"2025-05-14T04:00:00Z","v":578895,"vw":4.713768},{"c":4.62,"h":4.67,"l":4.5502,"n":3884,"o":4.67,"t":"2025-05-15T04:00:00Z","v":498923,"vw":4.628245},{"c":4.73,"h":4.75,"l":4.6115,"n":3702,"o":4.67,"t":"2025-05-16T04:00:00Z","v":382416,"vw":4.68938},{"c":4.61,"h":4.68,"l":4.55,"n":6026,"o":4.65,"t":"2025-05-19T04:00:00Z","v":865448,"vw":4.588271},{"c":4.6,"h":4.63,"l":4.51,"n":4152,"o":4.6,"t":"2025-05-20T04:00:00Z","v":310698,"vw":4.584348},{"c":4.38,"h":4.625,"l":4.36,"n":6075,"o":4.58,"t":"2025-05-21T04:00:00Z","v":585080,"vw":4.487401},{"c":4.52,"h":4.5816,"l":4.38,"n":3467,"o":4.4,"t":"2025-05-22T04:00:00Z","v":599938,"vw":4.495436},{"c":4.52,"h":4.595,"l":4.44,"n":3211,"o":4.48,"t":"2025-05-23T04:00:00Z","v":301961,"vw":4.521021},{"c":4.71,"h":4.76,"l":4.6301,"n":4182,"o":4.65,"t":"2025-05-27T04:00:00Z","v":750325,"vw":4.727958},{"c":4.58,"h":4.72,"l":4.57,"n":4658,"o":4.72,"t":"2025-05-28T04:00:00Z","v":668755,"vw":4.642044},{"c":5.08,"h":5.385,"l":5,"n":10624,"o":5,"t":"2025-05-29T04:00:00Z","v":2799827,"vw":5.246767},{"c":4.88,"h":5.1155,"l":4.8,"n":6789,"o":5.08,"t":"2025-05-30T04:00:00Z","v":1125788,"vw":4.912189},{"c":4.59,"h":4.87,"l":4.565,"n":10134,"o":4.86,"t":"2025-06-02T04:00:00Z","v":1692383,"vw":4.637123},{"c":4.71,"h":4.77,"l":4.55,"n":5793,"o":4.65,"t":"2025-06-03T04:00:00Z","v":1077608,"vw":4.673792},{"c":4.8,"h":4.8199,"l":4.605,"n":6854,"o":4.76,"t":"2025-06-04T04:00:00Z","v":1559002,"vw":4.74369},{"c":4.34,"h":4.54,"l":4.315,"n":8792,"o":4.49,"t":"2025-06-05T04:00:00Z","v":1177355,"vw":4.436472},{"c":4.44,"h":4.54,"l":4.41,"n":5686,"o":4.47,"t":"2025-06-06T04:00:00Z","v":1392574,"vw":4.481419},{"c":4.44,"h":4.55,"l":4.44,"n":5374,"o":4.47,"t":"2025-06-09T04:00:00Z","v":753286,"vw":4.487655},{"c":4.42,"h":4.5304,"l":4.41,"n":5087,"o":4.47,"t":"2025-06-10T04:00:00Z","v":595799,"vw":4.459257},{"c":4.27,"h":4.46,"l":4.2617,"n":8914,"o":4.45,"t":"2025-06-11T04:00:00Z","v":1067882,"vw":4.338151},{"c":4.24,"h":4.3,"l":4.2212,"n":5237,"o":4.27,"t":"2025-06-12T04:00:00Z","v":652233,"vw":4.256201},{"c":4.15,"h":4.195,"l":4.07,"n":6109,"o":4.17,"t":"2025-06-13T04:00:00Z","v":666558,"vw":4.134243},{"c":4.25,"h":4.26,"l":4.1512,"n":4659,"o":4.2,"t":"2025-06-16T04:00:00Z","v":592760,"vw":4.213749},{"c":4.19,"h":4.295,"l":4.19,"n":3748,"o":4.25,"t":"2025-06-17T04:00:00Z","v":612909,"vw":4.234478},{"c":4.22,"h":4.26,"l":4.17,"n":3126,"o":4.22,"t":"2025-06-18T04:00:00Z","v":447393,"vw":4.217659},{"c":4.15,"h":4.28,"l":4.11,"n":6261,"o":4.28,"t":"2025-06-20T04:00:00Z","v":930401,"vw":4.161321},{"c":4.13,"h":4.18,"l":4.04,"n":6303,"o":4.1,"t":"2025-06-23T04:00:00Z","v":1382298,"vw":4.119472},{"c":4.24,"h":4.25,"l":4.19,"n":4077,"o":4.22,"t":"2025-06-24T04:00:00Z","v":736957,"vw":4.22129},{"c":4.17,"h":4.275,"l":4.14,"n":5603,"o":4.25,"t":"2025-06-25T04:00:00Z","v":1158926,"vw":4.181494},{"c":4.33,"h":4.3488,"l":4.165,"n":4518,"o":4.22,"t":"2025-06-26T04:00:00Z","v":873675,"vw":4.277082},{"c":4.29,"h":4.37,"l":4.23,"n":6534,"o":4.37,"t":"2025-06-27T04:00:00Z","v":1709177,"vw":4.2996},{"c":4.34,"h":4.42,"l":4.33,"n":7710,"o":4.34,"t":"2025-06-30T04:00:00Z","v":2149666,"vw":4.368331},{"c":4.35,"h":4.36,"l":4.25,"n":7704,"o":4.34,"t":"2025-07-01T04:00:00Z","v":1684905,"vw":4.310874},{"c":4.44,"h":4.4699,"l":4.33,"n":6601,"o":4.33,"t":"2025-07-02T04:00:00Z","v":1771710,"vw":4.418658},{"c":4.27,"h":4.3501,"l":4.26,"n":4611,"o":4.32,"t":"2025-07-03T04:00:00Z","v":1643892,"vw":4.309391},{"c":4.25,"h":4.26,"l":4.15,"n":8360,"o":4.23,"t":"2025-07-07T04:00:00Z","v":2430809,"vw":4.203422},{"c":4.36,"h":4.42,"l":4.29,"n":6422,"o":4.29,"t":"2025-07-08T04:00:00Z","v":2923736,"vw":4.363159},{"c":4.47,"h":4.49,"l":4.38,"n":4622,"o":4.41,"t":"2025-07-09T04:00:00Z","v":1415842,"vw":4.434027},{"c":4.41,"h":4.5195,"l":4.3699,"n":3914,"o":4.49,"t":"2025-07-10T04:00:00Z","v":1070227,"vw":4.43104},{"c":4.35,"h":4.43,"l":4.3287,"n":4050,"o":4.37,"t":"2025-07-11T04:00:00Z","v":867958,"vw":4.37648},{"c":4.43,"h":4.48,"l":4.2818,"n":4726,"o":4.35,"t":"2025-07-14T04:00:00Z","v":1008330,"vw":4.403974},{"c":4.45,"h":4.5099,"l":4.42,"n":3708,"o":4.47,"t":"2025-07-15T04:00:00Z","v":1032802,"vw":4.469279},{"c":4.48,"h":4.4871,"l":4.3399,"n":4215,"o":4.47,"t":"2025-07-16T04:00:00Z","v":994628,"vw":4.42426},{"c":4.59,"h":4.65,"l":4.5,"n":4117,"o":4.5,"t":"2025-07-17T04:00:00Z","v":1382319,"vw":4.597805},{"c":4.63,"h":4.7,"l":4.5701,"n":3997,"o":4.68,"t":"2025-07-18T04:00:00Z","v":1149893,"vw":4.625902},{"c":4.59,"h":4.7969,"l":4.5781,"n":7016,"o":4.67,"t":"2025-07-21T04:00:00Z","v":2744056,"vw":4.663939},{"c":4.62,"h":4.66,"l":4.49,"n":4624,"o":4.6,"t":"2025-07-22T04:00:00Z","v":1972784,"vw":4.595163},{"c":4.72,"h":4.74,"l":4.64,"n":5100,"o":4.66,"t":"2025-07-23T04:00:00Z","v":3495559,"vw":4.680876},{"c":4.28,"h":4.58,"l":4.27,"n":13207,"o":4.58,"t":"2025-07-24T04:00:00Z","v":4041715,"vw":4.346175},{"c":4.29,"h":4.36,"l":4.27,"n":6916,"o":4.33,"t":"2025-07-25T04:00:00Z","v":2494960,"vw":4.305145},{"c":4.25,"h":4.345,"l":4.23,"n":8030,"o":4.33,"t":"2025-07-28T04:00:00Z","v":1672431,"vw":4.292647},{"c":4.06,"h":4.2874,"l":4.05,"n":12114,"o":4.26,"t":"2025-07-29T04:00:00Z","v":2954408,"vw":4.117896},{"c":4.02,"h":4.1,"l":3.96,"n":9888,"o":4.06,"t":"2025-07-30T04:00:00Z","v":3256434,"vw":4.023995},{"c":3.74,"h":3.89,"l":3.74,"n":9443,"o":3.89,"t":"2025-07-31T04:00:00Z","v":1673172,"vw":3.82054},{"c":3.57,"h":3.6613,"l":3.53,"n":8606,"o":3.65,"t":"2025-08-01T04:00:00Z","v":1896028,"vw":3.607933},{"c":3.69,"h":3.72,"l":3.6,"n":5237,"o":3.62,"t":"2025-08-04T04:00:00Z","v":1497446,"vw":3.658782},{"c":3.72,"h":3.7761,"l":3.67,"n":4217,"o":3.72,"t":"2025-08-05T04:00:00Z","v":8571271,"vw":3.682313},{"c":3.69,"h":3.7362,"l":3.62,"n":4340,"o":3.71,"t":"2025-08-06T04:00:00Z","v":1026214,"vw":3.676919},{"c":3.61,"h":3.7499,"l":3.55,"n":5714,"o":3.73,"t":"2025-08-07T04:00:00Z","v":967064,"vw":3.603825},{"c":3.53,"h":3.65,"l":3.53,"n":5531,"o":3.62,"t":"2025-08-08T04:00:00Z","v":946598,"vw":3.571986},{"c":2.67,"h":2.7864,"l":2.39,"n":26401,"o":2.47,"t":"2025-08-11T04:00:00Z","v":7766792,"vw":2.665502},{"c":2.74,"h":2.76,"l":2.63,"n":6308,"o":2.68,"t":"2025-08-12T04:00:00Z","v":2295562,"vw":2.722767},{"c":2.96,"h":2.96,"l":2.75,"n":6699,"o":2.75,"t":"2025-08-13T04:00:00Z","v":2826791,"vw":2.907795},{"c":2.9,"h":2.935,"l":2.85,"n":4135,"o":2.92,"t":"2025-08-14T04:00:00Z","v":766860,"vw":2.898598},{"c":2.89,"h":2.9299,"l":2.87,"n":3499,"o":2.92,"t":"2025-08-15T04:00:00Z","v":968243,"vw":2.888185},{"c":2.93,"h":2.97,"l":2.89,"n":3902,"o":2.89,"t":"2025-08-18T04:00:00Z","v":866736,"vw":2.933305},{"c":2.83,"h":2.9483,"l":2.82,"n":4255,"o":2.93,"t":"2025-08-19T04:00:00Z","v":939757,"vw":2.869522},{"c":2.75,"h":2.82,"l":2.66,"n":4954,"o":2.82,"t":"2025-08-20T04:00:00Z","v":2017492,"vw":2.724541},{"c":2.76,"h":2.76,"l":2.71,"n":3448,"o":2.75,"t":"2025-08-21T04:00:00Z","v":1383982,"vw":2.731723},{"c":2.84,"h":2.85,"l":2.76,"n":4021,"o":2.76,"t":"2025-08-22T04:00:00Z","v":1446526,"vw":2.824023},{"c":2.8,"h":2.86,"l":2.8,"n":4883,"o":2.86,"t":"2025-08-25T04:00:00Z","v":1061888,"vw":2.828995},{"c":2.79,"h":2.83,"l":2.7625,"n":4841,"o":2.81,"t":"2025-08-26T04:00:00Z","v":1057142,"vw":2.793552},{"c":2.85,"h":2.85,"l":2.79,"n":3874,"o":2.79,"t":"2025-08-27T04:00:00Z","v":908775,"vw":2.825387},{"c":2.73,"h":2.75,"l":2.71,"n":3429,"o":2.71,"t":"2025-08-28T04:00:00Z","v":698018,"vw":2.729433},{"c":2.66,"h":2.75,"l":2.65,"n":4817,"o":2.73,"t":"2025-08-29T04:00:00Z","v":1098791,"vw":2.686026},{"c":2.66,"h":2.7,"l":2.6089,"n":5561,"o":2.61,"t":"2025-09-02T04:00:00Z","v":1542047,"vw":2.652293},{"c":2.63,"h":2.69,"l":2.6,"n":5840,"o":2.69,"t":"2025-09-03T04:00:00Z","v":1134305,"vw":2.633881},{"c":2.49,"h":2.61,"l":2.37,"n":8120,"o":2.39,"t":"2025-09-04T04:00:00Z","v":2893637,"vw":2.538949},{"c":2.52,"h":2.56,"l":2.46,"n":4550,"o":2.54,"t":"2025-09-05T04:00:00Z","v":13494434,"vw":2.509216},{"c":2.54,"h":2.58,"l":2.49,"n":3821,"o":2.52,"t":"2025-09-08T04:00:00Z","v":1341126,"vw":2.553234},{"c":2.54,"h":2.55,"l":2.5,"n":3346,"o":2.53,"t":"2025-09-09T04:00:00Z","v":871949,"vw":2.524333},{"c":2.53,"h":2.5767,"l":2.5,"n":3504,"o":2.55,"t":"2025-09-10T04:00:00Z","v":1275513,"vw":2.533916},{"c":2.62,"h":2.64,"l":2.535,"n":3018,"o":2.55,"t":"2025-09-11T04:00:00Z","v":1035830,"vw":2.590435},{"c":2.64,"h":2.67,"l":2.6,"n":3640,"o":2.64,"t":"2025-09-12T04:00:00Z","v":1314267,"vw":2.636214},{"c":2.74,"h":2.75,"l":2.63,"n":4075,"o":2.65,"t":"2025-09-15T04:00:00Z","v":1090545,"vw":2.701444},{"c":2.74,"h":2.75,"l":2.68,"n":3547,"o":2.75,"t":"2025-09-16T04:00:00Z","v":787678,"vw":2.708909},{"c":2.72,"h":2.7699,"l":2.668,"n":4241,"o":2.75,"t":"2025-09-17T04:00:00Z","v":1379374,"vw":2.714146},{"c":2.77,"h":2.81,"l":2.74,"n":3105,"o":2.76,"t":"2025-09-18T04:00:00Z","v":974316,"vw":2.782553},{"c":2.76,"h":2.8,"l":2.7238,"n":3735,"o":2.8,"t":"2025-09-19T04:00:00Z","v":1345705,"vw":2.770434},{"c":2.83,"h":2.8666,"l":2.7063,"n":6012,"o":2.76,"t":"2025-09-22T04:00:00Z","v":2870354,"vw":2.814041},{"c":2.8,"h":2.88,"l":2.77,"n":4293,"o":2.87,"t":"2025-09-23T04:00:00Z","v":1774820,"vw":2.808473},{"c":2.81,"h":2.84,"l":2.7947,"n":3482,"o":2.83,"t":"2025-09-24T04:00:00Z","v":1651761,"vw":2.817329},{"c":2.56,"h":2.63,"l":2.53,"n":5357,"o":2.63,"t":"2025-09-25T04:00:00Z","v":2103308,"vw":2.590628},{"c":2.54,"h":2.62,"l":2.54,"n":4157,"o":2.57,"t":"2025-09-26T04:00:00Z","v":1639647,"vw":2.56689},{"c":2.57,"h":2.59,"l":2.53,"n":5442,"o":2.54,"t":"2025-09-29T04:00:00Z","v":2112742,"vw":2.552327},{"c":2.57,"h":2.6,"l":2.53,"n":4285,"o":2.56,"t":"2025-09-30T04:00:00Z","v":1508539,"vw":2.567838},{"c":2.6,"h":2.61,"l":2.55,"n":4065,"o":2.57,"t":"2025-10-01T04:00:00Z","v":1481926,"vw":2.574128},{"c":2.69,"h":2.69,"l":2.61,"n":3141,"o":2.62,"t":"2025-10-02T04:00:00Z","v":1394952,"vw":2.653531},{"c":2.75,"h":2.765,"l":2.66,"n":4611,"o":2.71,"t":"2025-10-03T04:00:00Z","v":1834125,"vw":2.710406},{"c":2.8,"h":2.86,"l":2.75,"n":4543,"o":2.83,"t":"2025-10-06T04:00:00Z","v":2307619,"vw":2.805126},{"c":2.76,"h":2.835,"l":2.7003,"n":4496,"o":2.83,"t":"2025-10-07T04:00:00Z","v":1920669,"vw":2.75671},{"c":2.76,"h":2.8,"l":2.7301,"n":3652,"o":2.76,"t":"2025-10-08T04:00:00Z","v":1512031,"vw":2.765839},{"c":2.75,"h":2.78,"l":2.725,"n":3333,"o":2.78,"t":"2025-10-09T04:00:00Z","v":2007436,"vw":2.757619},{"c":2.63,"h":2.81,"l":2.6,"n":7488,"o":2.77,"t":"2025-10-10T04:00:00Z","v":3904382,"vw":2.688827},{"c":2.77,"h":2.78,"l":2.66,"n":5728,"o":2.66,"t":"2025-10-13T04:00:00Z","v":4505431,"vw":2.725181},{"c":2.73,"h":2.78,"l":2.68,"n":4011,"o":2.74,"t":"2025-10-14T04:00:00Z","v":2055356,"vw":2.723413},{"c":2.77,"h":2.82,"l":2.705,"n":5966,"o":2.79,"t":"2025-10-15T04:00:00Z","v":4598960,"vw":2.769971},{"c":2.54,"h":2.72,"l":2.52,"n":7560,"o":2.72,"t":"2025-10-16T04:00:00Z","v":3970910,"vw":2.613061},{"c":2.51,"h":2.56,"l":2.48,"n":6227,"o":2.52,"t":"2025-10-17T04:00:00Z","v":2371798,"vw":2.517141},{"c":2.59,"h":2.63,"l":2.55,"n":4783,"o":2.59,"t":"2025-10-20T04:00:00Z","v":2702469,"vw":2.596885},{"c":2.57,"h":2.61,"l":2.555,"n":4383,"o":2.59,"t":"2025-10-21T04:00:00Z","v":1819662,"vw":2.584281},{"c":2.51,"h":2.59,"l":2.46,"n":6249,"o":2.59,"t":"2025-10-22T04:00:00Z","v":4409913,"vw":2.49457},{"c":2.52,"h":2.5389,"l":2.47,"n":4392,"o":2.49,"t":"2025-10-23T04:00:00Z","v":3679822,"vw":2.509444},{"c":2.52,"h":2.57,"l":2.51,"n":4816,"o":2.55,"t":"2025-10-24T04:00:00Z","v":3226222,"vw":2.539593},{"c":2.58,"h":2.6,"l":2.54,"n":4733,"o":2.57,"t":"2025-10-27T04:00:00Z","v":2584254,"vw":2.57871},{"c":2.55,"h":2.61,"l":2.54,"n":3416,"o":2.58,"t":"2025-10-28T04:00:00Z","v":1757685,"vw":2.580219},{"c":2.49,"h":2.57,"l":2.465,"n":4959,"o":2.57,"t":"2025-10-29T04:00:00Z","v":1854383,"vw":2.512124},{"c":2.41,"h":2.46,"l":2.4,"n":4901,"o":2.46,"t":"2025-10-30T04:00:00Z","v":1715593,"vw":2.42562},{"c":2.45,"h":2.465,"l":2.38,"n":5012,"o":2.42,"t":"2025-10-31T04:00:00Z","v":1621014,"vw":2.4305},{"c":2.42,"h":2.46,"l":2.4,"n":4884,"o":2.45,"t":"2025-11-03T05:00:00Z","v":1767032,"vw":2.432317},{"c":2.26,"h":2.38,"l":2.25,"n":6199,"o":2.36,"t":"2025-11-04T05:00:00Z","v":1742555,"vw":2.31018},{"c":2.28,"h":2.29,"l":2.235,"n":3992,"o":2.26,"t":"2025-11-05T05:00:00Z","v":1393105,"vw":2.266825},{"c":2.13,"h":2.26,"l":2.12,"n":5141,"o":2.25,"t":"2025-11-06T05:00:00Z","v":1926091,"vw":2.165184},{"c":2.17,"h":2.18,"l":2.08,"n":4833,"o":2.09,"t":"2025-11-07T05:00:00Z","v":1713041,"vw":2.113012},{"c":2.22,"h":2.34,"l":2.14,"n":4936,"o":2.22,"t":"2025-11-10T05:00:00Z","v":3045589,"vw":2.216106},{"c":2.16,"h":2.18,"l":2.1,"n":3932,"o":2.16,"t":"2025-11-11T05:00:00Z","v":2308385,"vw":2.133789},{"c":2.11,"h":2.1892,"l":2.07,"n":4050,"o":2.17,"t":"2025-11-12T05:00:00Z","v":2279313,"vw":2.107373},{"c":1.96,"h":2.06,"l":1.92,"n":6190,"o":2.05,"t":"2025-11-13T05:00:00Z","v":1540061,"vw":1.979489},{"c":1.96,"h":2,"l":1.91,"n":8620,"o":1.92,"t":"2025-11-14T05:00:00Z","v":1893199,"vw":1.966894},{"c":1.89,"h":1.97,"l":1.875,"n":9331,"o":1.94,"t":"2025-11-17T05:00:00Z","v":2249884,"vw":1.927381},{"c":1.93,"h":1.98,"l":1.8646,"n":4971,"o":1.87,"t":"2025-11-18T05:00:00Z","v":2694507,"vw":1.928715},{"c":1.91,"h":1.9599,"l":1.8801,"n":5822,"o":1.94,"t":"2025-11-19T05:00:00Z","v":1838330,"vw":1.915375},{"c":1.8,"h":1.96,"l":1.79,"n":5906,"o":1.92,"t":"2025-11-20T05:00:00Z","v":2863660,"vw":1.865369},{"c":1.89,"h":1.89,"l":1.77,"n":4779,"o":1.8,"t":"2025-11-21T05:00:00Z","v":2272105,"vw":1.841012},{"c":1.89,"h":1.9,"l":1.8626,"n":4166,"o":1.89,"t":"2025-11-24T05:00:00Z","v":2357205,"vw":1.882819},{"c":1.92,"h":1.93,"l":1.86,"n":2459,"o":1.87,"t":"2025-11-25T05:00:00Z","v":989453,"vw":1.908372},{"c":1.92,"h":1.96,"l":1.92,"n":4400,"o":1.93,"t":"2025-11-26T05:00:00Z","v":886600,"vw":1.942871},{"c":1.93,"h":1.9364,"l":1.9,"n":3007,"o":1.9,"t":"2025-11-28T05:00:00Z","v":340602,"vw":1.921973},{"c":1.9,"h":1.925,"l":1.89,"n":4742,"o":1.91,"t":"2025-12-01T05:00:00Z","v":866627,"vw":1.906493},{"c":19.26,"h":19.49,"l":19.01,"n":1526,"o":19.01,"t":"2025-12-02T05:00:00Z","v":94552,"vw":19.310872},{"c":19.84,"h":20,"l":19.08,"n":1690,"o":19.18,"t":"2025-12-03T05:00:00Z","v":96628,"vw":19.508472},{"c":20.01,"h":20.2591,"l":19.43,"n":2217,"o":19.54,"t":"2025-12-04T05:00:00Z","v":167803,"vw":19.916327},{"c":19.68,"h":20.0018,"l":19.5,"n":2000,"o":20,"t":"2025-12-05T05:00:00Z","v":126297,"vw":19.696555},{"c":20.4,"h":20.404,"l":19.7476,"n":1794,"o":19.76,"t":"2025-12-08T05:00:00Z","v":100148,"vw":20.087496},{"c":20.56,"h":20.68,"l":19.97,"n":1298,"o":20.03,"t":"2025-12-09T05:00:00Z","v":42612,"vw":20.477986},{"c":20.42,"h":20.85,"l":20.37,"n":1360,"o":20.49,"t":"2025-12-10T05:00:00Z","v":60849,"vw":20.535481},{"c":20.15,"h":20.48,"l":19.87,"n":1092,"o":19.87,"t":"2025-12-11T05:00:00Z","v":58841,"vw":20.268316},{"c":19.62,"h":20.36,"l":19.4,"n":1609,"o":20.36,"t":"2025-12-12T05:00:00Z","v":53347,"vw":19.84677},{"c":18.94,"h":19.69,"l":18.81,"n":1981,"o":19.69,"t":"2025-12-15T05:00:00Z","v":68975,"vw":19.049687},{"c":18.85,"h":18.85,"l":18.4,"n":1424,"o":18.75,"t":"2025-12-16T05:00:00Z","v":71751,"vw":18.69464},{"c":18.27,"h":18.92,"l":18.22,"n":1323,"o":18.9,"t":"2025-12-17T05:00:00Z","v":43266,"vw":18.52718},{"c":17.68,"h":18.43,"l":17.64,"n":1691,"o":18.25,"t":"2025-12-18T05:00:00Z","v":68671,"vw":17.906877},{"c":18.35,"h":18.35,"l":17.71,"n":1696,"o":17.71,"t":"2025-12-19T05:00:00Z","v":79048,"vw":17.956278},{"c":18.49,"h":18.6956,"l":18.35,"n":1254,"o":18.35,"t":"2025-12-22T05:00:00Z","v":52486,"vw":18.489038},{"c":18.07,"h":18.42,"l":17.9,"n":1459,"o":18.42,"t":"2025-12-23T05:00:00Z","v":52284,"vw":18.11125},{"c":18.02,"h":18.03,"l":17.745,"n":902,"o":17.93,"t":"2025-12-24T05:00:00Z","v":22361,"vw":17.873903},{"c":17.77,"h":17.84,"l":17.57,"n":1334,"o":17.81,"t":"2025-12-26T05:00:00Z","v":47940,"vw":17.729471},{"c":17.79,"h":18.1725,"l":17.57,"n":1686,"o":17.57,"t":"2025-12-29T05:00:00Z","v":63786,"vw":17.807159},{"c":17.71,"h":17.99,"l":17.62,"n":1253,"o":17.75,"t":"2025-12-30T05:00:00Z","v":65249,"vw":17.795413},{"c":17.38,"h":17.69,"l":17.2691,"n":1425,"o":17.69,"t":"2025-12-31T05:00:00Z","v":54067,"vw":17.410135},{"c":17.46,"h":17.575,"l":17.105,"n":1332,"o":17.33,"t":"2026-01-02T05:00:00Z","v":62825,"vw":17.408882},{"c":17.56,"h":17.6929,"l":17.402,"n":1199,"o":17.48,"t":"2026-01-05T05:00:00Z","v":33517,"vw":17.56},{"c":17.78,"h":17.792,"l":17.42,"n":1047,"o":17.58,"t":"2026-01-06T05:00:00Z","v":32667,"vw":17.613877},{"c":17.46,"h":17.7,"l":17.4,"n":891,"o":17.7,"t":"2026-01-07T05:00:00Z","v":43399,"vw":17.518187},{"c":17.4,"h":17.46,"l":17.165,"n":738,"o":17.25,"t":"2026-01-08T05:00:00Z","v":23225,"vw":17.29503},{"c":17.54,"h":17.76,"l":17.32,"n":1002,"o":17.42,"t":"2026-01-09T05:00:00Z","v":49060,"vw":17.622581},{"c":17.84,"h":17.97,"l":17.27,"n":1249,"o":17.52,"t":"2026-01-12T05:00:00Z","v":72541,"vw":17.593267},{"c":17.19,"h":17.74,"l":16.88,"n":1780,"o":17.7,"t":"2026-01-13T05:00:00Z","v":100909,"vw":17.099647},{"c":17.61,"h":17.61,"l":17.1,"n":812,"o":17.19,"t":"2026-01-14T05:00:00Z","v":27241,"vw":17.337077},{"c":17.1,"h":17.41,"l":17.075,"n":958,"o":17.34,"t":"2026-01-15T05:00:00Z","v":54830,"vw":17.230714},{"c":16.63,"h":17.2,"l":16.57,"n":1862,"o":17.2,"t":"2026-01-16T05:00:00Z","v":78793,"vw":16.891241},{"c":15.91,"h":16.3675,"l":15.7404,"n":2120,"o":16.2,"t":"2026-01-20T05:00:00Z","v":252469,"vw":15.915592},{"c":16.05,"h":16.3067,"l":15.67,"n":1056,"o":15.94,"t":"2026-01-21T05:00:00Z","v":92363,"vw":16.142739},{"c":16.2918,"h":16.34,"l":15.98,"n":873,"o":15.98,"t":"2026-01-22T05:00:00Z","v":49015,"vw":16.194874},{"c":15.97,"h":16.33,"l":15.8365,"n":1313,"o":16.2,"t":"2026-01-23T05:00:00Z","v":53353,"vw":16.176265},{"c":16.2,"h":16.23,"l":15.91,"n":923,"o":15.91,"t":"2026-01-26T05:00:00Z","v":25531,"vw":16.12464},{"c":15.92,"h":16.2,"l":15.85,"n":1076,"o":16.02,"t":"2026-01-27T05:00:00Z","v":28908,"vw":15.94507},{"c":16.47,"h":17.1,"l":16.15,"n":1214,"o":17.1,"t":"2026-01-28T05:00:00Z","v":49955,"vw":16.474314},{"c":15.41,"h":16.12,"l":15.24,"n":1417,"o":16.12,"t":"2026-01-29T05:00:00Z","v":57677,"vw":15.651068},{"c":14.03,"h":15.285,"l":13.92,"n":2214,"o":15.21,"t":"2026-01-30T05:00:00Z","v":83572,"vw":14.311625},{"c":13.91,"h":14.22,"l":13.6,"n":1317,"o":13.94,"t":"2026-02-02T05:00:00Z","v":60502,"vw":14.027546},{"c":13.65,"h":13.9,"l":13.0905,"n":1174,"o":13.9,"t":"2026-02-03T05:00:00Z","v":50381,"vw":13.5761},{"c":14.15,"h":14.15,"l":13.38,"n":908,"o":13.62,"t":"2026-02-04T05:00:00Z","v":35309,"vw":13.792472},{"c":12.803,"h":13.86,"l":12.69,"n":1957,"o":13.79,"t":"2026-02-05T05:00:00Z","v":95825,"vw":13.060332},{"c":14.2002,"h":14.26,"l":12.87,"n":1125,"o":12.87,"t":"2026-02-06T05:00:00Z","v":36543,"vw":13.65673},{"c":14.11,"h":14.255,"l":13.6351,"n":970,"o":13.86,"t":"2026-02-09T05:00:00Z","v":36643,"vw":14.035585},{"c":14.02,"h":14.397,"l":14,"n":702,"o":14.05,"t":"2026-02-10T05:00:00Z","v":14510,"vw":14.147247},{"c":13.564,"h":13.94,"l":13.33,"n":908,"o":13.94,"t":"2026-02-11T05:00:00Z","v":29606,"vw":13.569349},{"c":13.08,"h":13.52,"l":12.9364,"n":839,"o":13.33,"t":"2026-02-12T05:00:00Z","v":28291,"vw":13.204221},{"c":13.526,"h":13.72,"l":13.18,"n":794,"o":13.18,"t":"2026-02-13T05:00:00Z","v":19946,"vw":13.523144},{"c":13.13,"h":13.59,"l":12.91,"n":979,"o":13.52,"t":"2026-02-17T05:00:00Z","v":35926,"vw":13.133545},{"c":13.38,"h":13.5796,"l":13.09,"n":666,"o":13.15,"t":"2026-02-18T05:00:00Z","v":38145,"vw":13.464293},{"c":13.43,"h":13.43,"l":12.99,"n":806,"o":13.18,"t":"2026-02-19T05:00:00Z","v":27526,"vw":13.101317},{"c":13.1,"h":13.68,"l":13.02,"n":1055,"o":13.3,"t":"2026-02-20T05:00:00Z","v":34631,"vw":13.206972},{"c":12.48,"h":12.99,"l":12.259,"n":1769,"o":12.99,"t":"2026-02-23T05:00:00Z","v":176608,"vw":12.48249},{"c":12.82,"h":12.82,"l":12.25,"n":852,"o":12.3,"t":"2026-02-24T05:00:00Z","v":23504,"vw":12.533759},{"c":13.012,"h":13.1995,"l":12.71,"n":2016,"o":12.82,"t":"2026-02-25T05:00:00Z","v":64193,"vw":13.031048},{"c":10.81,"h":11.1043,"l":10.25,"n":3255,"o":10.4,"t":"2026-02-26T05:00:00Z","v":148225,"vw":10.611449},{"c":10.21,"h":10.76,"l":10.2,"n":1568,"o":10.76,"t":"2026-02-27T05:00:00Z","v":1005158,"vw":10.228075},{"c":11.12,"h":11.12,"l":10.13,"n":1189,"o":10.15,"t":"2026-03-02T05:00:00Z","v":75116,"vw":10.732547},{"c":11.23,"h":11.27,"l":10.65,"n":709,"o":10.65,"t":"2026-03-03T05:00:00Z","v":23601,"vw":11.074427},{"c":11.29,"h":11.32,"l":11.17,"n":882,"o":11.17,"t":"2026-03-04T05:00:00Z","v":34072,"vw":11.281119},{"c":11.1201,"h":11.23,"l":11.04,"n":703,"o":11.08,"t":"2026-03-05T05:00:00Z","v":22649,"vw":11.131962},{"c":10.96,"h":11.01,"l":10.82,"n":1043,"o":10.82,"t":"2026-03-06T05:00:00Z","v":64510,"vw":10.914408},{"c":11.07,"h":11.1,"l":10.604,"n":882,"o":10.79,"t":"2026-03-09T04:00:00Z","v":34690,"vw":10.808948},{"c":10.82,"h":11.1,"l":10.7,"n":924,"o":11.1,"t":"2026-03-10T04:00:00Z","v":30906,"vw":10.77251},{"c":11.07,"h":11.19,"l":10.86,"n":846,"o":10.86,"t":"2026-03-11T04:00:00Z","v":34291,"vw":11.039319},{"c":10.614,"h":10.98,"l":10.57,"n":854,"o":10.91,"t":"2026-03-12T04:00:00Z","v":30686,"vw":10.817668},{"c":10.68,"h":10.89,"l":10.515,"n":890,"o":10.89,"t":"2026-03-13T04:00:00Z","v":31776,"vw":10.67226},{"c":10.6,"h":10.7599,"l":10.6,"n":935,"o":10.68,"t":"2026-03-16T04:00:00Z","v":56495,"vw":10.650375},{"c":10.67,"h":10.77,"l":10.6,"n":639,"o":10.7,"t":"2026-03-17T04:00:00Z","v":33974,"vw":10.714622},{"c":10.54,"h":10.67,"l":10.42,"n":896,"o":10.6,"t":"2026-03-18T04:00:00Z","v":44887,"vw":10.577141},{"c":10.47,"h":10.51,"l":10.18,"n":642,"o":10.26,"t":"2026-03-19T04:00:00Z","v":32807,"vw":10.345774},{"c":10.22,"h":10.46,"l":10.01,"n":1330,"o":10.46,"t":"2026-03-20T04:00:00Z","v":134442,"vw":10.18438},{"c":10.47,"h":10.6,"l":10.22,"n":866,"o":10.25,"t":"2026-03-23T04:00:00Z","v":49134,"vw":10.41001},{"c":10.104,"h":10.46,"l":10.104,"n":741,"o":10.46,"t":"2026-03-24T04:00:00Z","v":22349,"vw":10.203506},{"c":10.12,"h":10.39,"l":9.98,"n":902,"o":10.19,"t":"2026-03-25T04:00:00Z","v":35978,"vw":10.11051},{"c":10.14,"h":10.17,"l":9.97,"n":691,"o":9.98,"t":"2026-03-26T04:00:00Z","v":23131,"vw":10.061999},{"c":9.5,"h":10.11,"l":9.43,"n":1350,"o":10.11,"t":"2026-03-27T04:00:00Z","v":40438,"vw":9.548178},{"c":9.53,"h":9.69,"l":9.445,"n":823,"o":9.69,"t":"2026-03-30T04:00:00Z","v":39976,"vw":9.517623},{"c":9.94,"h":9.97,"l":9.65,"n":768,"o":9.74,"t":"2026-03-31T04:00:00Z","v":52085,"vw":9.817529},{"c":10.01,"h":10.09,"l":9.96,"n":681,"o":9.98,"t":"2026-04-01T04:00:00Z","v":34600,"vw":10.017541},{"c":9.84,"h":9.93,"l":9.68,"n":590,"o":9.68,"t":"2026-04-02T04:00:00Z","v":30773,"vw":9.871236},{"c":9.97,"h":10,"l":9.84,"n":861,"o":9.87,"t":"2026-04-06T04:00:00Z","v":27258,"vw":9.921352},{"c":9.95,"h":9.96,"l":9.76,"n":672,"o":9.9,"t":"2026-04-07T04:00:00Z","v":28884,"vw":9.860345},{"c":9.99,"h":10.28,"l":9.95,"n":817,"o":10.2,"t":"2026-04-08T04:00:00Z","v":28186,"vw":10.033208},{"c":9.77,"h":9.98,"l":9.6,"n":844,"o":9.98,"t":"2026-04-09T04:00:00Z","v":32386,"vw":9.686315},{"c":9.59,"h":9.86,"l":9.535,"n":1168,"o":9.86,"t":"2026-04-10T04:00:00Z","v":37817,"vw":9.643231},{"c":9.7585,"h":9.76,"l":9.25,"n":1179,"o":9.56,"t":"2026-04-13T04:00:00Z","v":57883,"vw":9.520532},{"c":9.6989,"h":9.92,"l":9.67,"n":851,"o":9.8,"t":"2026-04-14T04:00:00Z","v":28159,"vw":9.777691},{"c":10.59,"h":10.625,"l":9.9,"n":1058,"o":9.93,"t":"2026-04-15T04:00:00Z","v":123062,"vw":10.12983},{"c":10.21,"h":10.87,"l":9.96,"n":1124,"o":10.47,"t":"2026-04-16T04:00:00Z","v":104560,"vw":10.27525},{"c":10.08,"h":10.59,"l":10.08,"n":1163,"o":10.5,"t":"2026-04-17T04:00:00Z","v":64780,"vw":10.383031},{"c":10.27,"h":10.2799,"l":9.95,"n":974,"o":10.13,"t":"2026-04-20T04:00:00Z","v":49894,"vw":10.144143},{"c":10.1,"h":10.4942,"l":10.01,"n":907,"o":10.4,"t":"2026-04-21T04:00:00Z","v":64709,"vw":10.262214},{"c":10.2799,"h":10.289,"l":10.114,"n":776,"o":10.2,"t":"2026-04-22T04:00:00Z","v":42539,"vw":10.195714},{"c":9.37,"h":10.11,"l":9.3,"n":2080,"o":10.11,"t":"2026-04-23T04:00:00Z","v":107210,"vw":9.586752},{"c":9.435,"h":9.55,"l":9.32,"n":1507,"o":9.55,"t":"2026-04-24T04:00:00Z","v":85856,"vw":9.430582},{"c":9.6,"h":9.65,"l":9.4,"n":970,"o":9.43,"t":"2026-04-27T04:00:00Z","v":53862,"vw":9.558775},{"c":9.74,"h":9.82,"l":9.58,"n":652,"o":9.58,"t":"2026-04-28T04:00:00Z","v":39839,"vw":9.71421},{"c":9.6892,"h":9.75,"l":9.44,"n":716,"o":9.75,"t":"2026-04-29T04:00:00Z","v":37122,"vw":9.627374},{"c":9.55,"h":9.6099,"l":9.34,"n":809,"o":9.45,"t":"2026-04-30T04:00:00Z","v":41312,"vw":9.472503},{"c":9.76,"h":9.815,"l":9.61,"n":1427,"o":9.65,"t":"2026-05-01T04:00:00Z","v":152816,"vw":9.745971},{"c":9.83,"h":9.99,"l":9.7978,"n":1072,"o":9.87,"t":"2026-05-04T04:00:00Z","v":61130,"vw":9.906992},{"c":9.95,"h":9.96,"l":9.705,"n":1442,"o":9.83,"t":"2026-05-05T04:00:00Z","v":138334,"vw":9.828075},{"c":10.06,"h":10.07,"l":9.82,"n":1762,"o":9.92,"t":"2026-05-06T04:00:00Z","v":173392,"vw":9.931027},{"c":9.8976,"h":10.01,"l":9.805,"n":718,"o":10,"t":"2026-05-07T04:00:00Z","v":36480,"vw":9.905585},{"c":9.9757,"h":9.99,"l":9.63,"n":1324,"o":9.88,"t":"2026-05-08T04:00:00Z","v":81438,"vw":9.8223},{"c":9.6884,"h":9.9599,"l":9.67,"n":1619,"o":9.73,"t":"2026-05-11T04:00:00Z","v":96129,"vw":9.793321},{"c":9.0799,"h":9.74,"l":9.05,"n":2535,"o":9.74,"t":"2026-05-12T04:00:00Z","v":141005,"vw":9.297233},{"c":8.97,"h":9.14,"l":8.82,"n":2072,"o":9.14,"t":"2026-05-13T04:00:00Z","v":162825,"vw":8.995903},{"c":9.145,"h":9.27,"l":8.82,"n":1219,"o":8.98,"t":"2026-05-14T04:00:00Z","v":144048,"vw":9.114433},{"c":8.83,"h":9.08,"l":8.8001,"n":1650,"o":9.08,"t":"2026-05-15T04:00:00Z","v":103964,"vw":8.864438},{"c":8.92,"h":8.95,"l":8.55,"n":1605,"o":8.87,"t":"2026-05-18T04:00:00Z","v":149045,"vw":8.767151},{"c":9.0072,"h":9.0801,"l":8.85,"n":605,"o":8.9,"t":"2026-05-19T04:00:00Z","v":24079,"vw":8.98306},{"c":9.35,"h":9.36,"l":8.81,"n":1001,"o":9.09,"t":"2026-05-20T04:00:00Z","v":67676,"vw":9.247666},{"c":9.3,"h":9.3001,"l":9.1,"n":723,"o":9.22,"t":"2026-05-21T04:00:00Z","v":61137,"vw":9.203707},{"c":9.28,"h":9.57,"l":9.2,"n":1075,"o":9.2,"t":"2026-05-22T04:00:00Z","v":154216,"vw":9.356069},{"c":9.52,"h":9.675,"l":9.239,"n":1031,"o":9.34,"t":"2026-05-26T04:00:00Z","v":49958,"vw":9.519678},{"c":9.53,"h":9.55,"l":9.39,"n":800,"o":9.55,"t":"2026-05-27T04:00:00Z","v":43523,"vw":9.456595},{"c":9.79,"h":9.83,"l":9.32,"n":1032,"o":9.32,"t":"2026-05-28T04:00:00Z","v":74450,"vw":9.689897},{"c":10.27,"h":10.46,"l":9.8369,"n":1692,"o":10,"t":"2026-05-29T04:00:00Z","v":123555,"vw":10.154619},{"c":11.06,"h":11.08,"l":10.32,"n":2013,"o":10.32,"t":"2026-06-01T04:00:00Z","v":129454,"vw":10.736345},{"c":10.51,"h":10.81,"l":10.445,"n":1393,"o":10.79,"t":"2026-06-02T04:00:00Z","v":85017,"vw":10.610071},{"c":10.15,"h":10.57,"l":9.84,"n":1833,"o":10.57,"t":"2026-06-03T04:00:00Z","v":163737,"vw":10.082132},{"c":9.9,"h":10.37,"l":9.48,"n":1413,"o":10.29,"t":"2026-06-04T04:00:00Z","v":103786,"vw":9.945398},{"c":9.96,"h":9.96,"l":9.37,"n":1458,"o":9.79,"t":"2026-06-05T04:00:00Z","v":77981,"vw":9.647854},{"c":9.9,"h":10.135,"l":9.51,"n":1120,"o":9.88,"t":"2026-06-08T04:00:00Z","v":87503,"vw":9.873789},{"c":9.98,"h":10.2,"l":9.535,"n":927,"o":9.77,"t":"2026-06-09T04:00:00Z","v":57097,"vw":9.854957},{"c":10.02,"h":10.355,"l":9.74,"n":780,"o":9.94,"t":"2026-06-10T04:00:00Z","v":60333,"vw":10.150301},{"c":10.177,"h":10.25,"l":9.59,"n":868,"o":9.86,"t":"2026-06-11T04:00:00Z","v":61806,"vw":10.049384},{"c":9.86,"h":10.21,"l":9.75,"n":1421,"o":10.21,"t":"2026-06-12T04:00:00Z","v":72445,"vw":9.870076},{"c":9.96,"h":10.15,"l":9.83,"n":1148,"o":10.07,"t":"2026-06-15T04:00:00Z","v":79214,"vw":10.005253},{"c":9.9,"h":10.04,"l":9.68,"n":1099,"o":9.92,"t":"2026-06-16T04:00:00Z","v":67681,"vw":9.84246},{"c":9.44,"h":10,"l":9.385,"n":1354,"o":10,"t":"2026-06-17T04:00:00Z","v":146218,"vw":9.675779},{"c":9.28,"h":9.43,"l":9,"n":1447,"o":9.43,"t":"2026-06-18T04:00:00Z","v":105688,"vw":9.139912},{"c":8.73,"h":9.4,"l":8.73,"n":1956,"o":9.24,"t":"2026-06-22T04:00:00Z","v":131339,"vw":9.093251},{"c":8.75,"h":8.94,"l":8.68,"n":1547,"o":8.71,"t":"2026-06-23T04:00:00Z","v":146260,"vw":8.792406},{"c":8.48,"h":8.83,"l":8.41,"n":1538,"o":8.75,"t":"2026-06-24T04:00:00Z","v":159008,"vw":8.589933},{"c":7.84,"h":8.32,"l":7.74,"n":2064,"o":8.32,"t":"2026-06-25T04:00:00Z","v":251473,"vw":7.903562},{"c":7.98,"h":8.07,"l":7.72,"n":1228,"o":7.72,"t":"2026-06-26T04:00:00Z","v":92862,"vw":7.834531},{"c":7.96,"h":8.2,"l":7.8321,"n":1207,"o":8.1,"t":"2026-06-29T04:00:00Z","v":70539,"vw":7.957694},{"c":8.2,"h":8.24,"l":7.86,"n":981,"o":8.08,"t":"2026-06-30T04:00:00Z","v":90326,"vw":8.098858},{"c":8.4,"h":8.53,"l":8.3,"n":897,"o":8.31,"t":"2026-07-01T04:00:00Z","v":56522,"vw":8.444206},{"c":8.01,"h":8.39,"l":8.01,"n":1145,"o":8.3,"t":"2026-07-02T04:00:00Z","v":63757,"vw":8.168841},{"c":8.24,"h":8.41,"l":7.95,"n":1579,"o":8,"t":"2026-07-06T04:00:00Z","v":54167,"vw":8.127455},{"c":7.99,"h":8.28,"l":7.95,"n":1247,"o":8.09,"t":"2026-07-07T04:00:00Z","v":82332,"vw":8.074855},{"c":7.9532,"h":8,"l":7.82,"n":1198,"o":7.85,"t":"2026-07-08T04:00:00Z","v":82700,"vw":7.898544},{"c":7.9484,"h":7.95,"l":7.7,"n":1103,"o":7.87,"t":"2026-07-09T04:00:00Z","v":54856,"vw":7.789069},{"c":7.97,"h":8.1345,"l":7.85,"n":1353,"o":8.09,"t":"2026-07-10T04:00:00Z","v":59612,"vw":8.029741},{"c":8.04,"h":8.14,"l":7.9,"n":733,"o":7.9,"t":"2026-07-13T04:00:00Z","v":47955,"vw":8.058073},{"c":8.1,"h":8.1063,"l":7.86,"n":674,"o":7.92,"t":"2026-07-14T04:00:00Z","v":56687,"vw":8.058155},{"c":8.12,"h":8.34,"l":8.12,"n":770,"o":8.12,"t":"2026-07-15T04:00:00Z","v":74342,"vw":8.202736},{"c":7.86,"h":8.01,"l":7.79,"n":1148,"o":7.96,"t":"2026-07-16T04:00:00Z","v":110159,"vw":7.892434},{"c":7.86,"h":8.0791,"l":7.7301,"n":985,"o":7.75,"t":"2026-07-17T04:00:00Z","v":58854,"vw":7.839867},{"c":7.6799,"h":7.83,"l":7.6,"n":1390,"o":7.82,"t":"2026-07-20T04:00:00Z","v":135924,"vw":7.725754},{"c":7.69,"h":7.8799,"l":7.62,"n":918,"o":7.68,"t":"2026-07-21T04:00:00Z","v":111679,"vw":7.786419},{"c":7.37,"h":7.79,"l":7.21,"n":1912,"o":7.79,"t":"2026-07-22T04:00:00Z","v":113224,"vw":7.41581},{"c":7.19,"h":7.2,"l":6.95,"n":1629,"o":7.12,"t":"2026-07-23T04:00:00Z","v":94695,"vw":7.027118},{"c":7.175,"h":7.2896,"l":7.1337,"n":969,"o":7.18,"t":"2026-07-24T04:00:00Z","v":53734,"vw":7.213706},{"c":7.58,"h":7.67,"l":7.22,"n":926,"o":7.22,"t":"2026-07-27T04:00:00Z","v":81333,"vw":7.457029},{"c":7.67,"h":7.85,"l":7.535,"n":819,"o":7.6,"t":"2026-07-28T04:00:00Z","v":64827,"vw":7.666687},{"c":7.6202,"h":7.73,"l":7.56,"n":690,"o":7.6,"t":"2026-07-29T04:00:00Z","v":63126,"vw":7.61073},{"c":7.58,"h":7.6,"l":7.35,"n":577,"o":7.35,"t":"2026-07-30T04:00:00Z","v":25575,"vw":7.479762},{"c":7.6511,"h":7.9299,"l":7.61,"n":841,"o":7.63,"t":"2026-07-31T04:00:00Z","v":31576,"vw":7.752503},{"c":7.93,"h":7.955,"l":7.68,"n":1144,"o":7.77,"t":"2026-08-03T04:00:00Z","v":65477,"vw":7.869336},{"c":8.0534,"h":8.0761,"l":7.895,"n":1044,"o":7.95,"t":"2026-08-04T04:00:00Z","v":43519,"vw":7.974032},{"c":8.02,"h":8.18,"l":7.98,"n":915,"o":8.18,"t":"2026-08-05T04:00:00Z","v":47771,"vw":8.082643},{"c":7.9128,"h":7.96,"l":7.84,"n":723,"o":7.96,"t":"2026-08-06T04:00:00Z","v":30382,"vw":7.892433},{"c":7.84,"h":8,"l":7.83,"n":855,"o":8,"t":"2026-08-07T04:00:00Z","v":43250,"vw":7.923937},{"c":7.92,"h":7.935,"l":7.745,"n":894,"o":7.79,"t":"2026-08-10T04:00:00Z","v":95744,"vw":7.83592},{"c":8.06,"h":8.09,"l":7.91,"n":658,"o":7.92,"t":"2026-08-11T04:00:00Z","v":67493,"vw":7.952123},{"c":7.8,"h":8.06,"l":7.8,"n":930,"o":8.06,"t":"2026-08-12T04:00:00Z","v":58676,"vw":7.876212},{"c":7.75,"h":7.78,"l":7.4,"n":1310,"o":7.78,"t":"2026-08-13T04:00:00Z","v":58079,"vw":7.538786},{"c":7.6,"h":7.75,"l":7.48,"n":1266,"o":7.75,"t":"2026-08-14T04:00:00Z","v":98572,"vw":7.594127},{"c":7.43,"h":7.53,"l":7.36,"n":1165,"o":7.46,"t":"2026-08-17T04:00:00Z","v":66283,"vw":7.416861},{"c":7.5514,"h":7.56,"l":7.405,"n":548,"o":7.48,"t":"2026-08-18T04:00:00Z","v":30872,"vw":7.493136},{"c":7.82,"h":7.82,"l":7.52,"n":915,"o":7.56,"t":"2026-08-19T04:00:00Z","v":51125,"vw":7.693635},{"c":7.73,"h":7.7499,"l":7.61,"n":1269,"o":7.69,"t":"2026-08-20T04:00:00Z","v":35625,"vw":7.700557},{"c":7.71,"h":7.815,"l":7.6702,"n":1249,"o":7.78,"t":"2026-08-21T04:00:00Z","v":94604,"vw":7.731247},{"c":7.59,"h":7.72,"l":7.55,"n":962,"o":7.71,"t":"2026-08-24T04:00:00Z","v":53486,"vw":7.636921},{"c":7.45,"h":7.5581,"l":7.31,"n":1896,"o":7.55,"t":"2026-08-25T04:00:00Z","v":104954,"vw":7.436942},{"c":7.33,"h":7.41,"l":7.175,"n":2846,"o":7.41,"t":"2026-08-26T04:00:00Z","v":104041,"vw":7.279396},{"c":7.61,"h":7.68,"l":7.35,"n":873,"o":7.37,"t":"2026-08-27T04:00:00Z","v":98427,"vw":7.580082},{"c":7.72,"h":7.88,"l":7.58,"n":896,"o":7.58,"t":"2026-08-28T04:00:00Z","v":58668,"vw":7.670739},{"c":7.92,"h":7.93,"l":7.64,"n":894,"o":7.64,"t":"2026-08-31T04:00:00Z","v":97290,"vw":7.794124},{"c":7.57,"h":7.85,"l":7.475,"n":1104,"o":7.85,"t":"2026-09-01T04:00:00Z","v":70650,"vw":7.578482},{"c":7.75,"h":7.89,"l":7.54,"n":815,"o":7.58,"t":"2026-09-02T04:00:00Z","v":84759,"vw":7.682415},{"c":7.84,"h":7.89,"l":7.51,"n":721,"o":7.6,"t":"2026-09-03T04:00:00Z","v":86025,"vw":7.732224},{"c":7.66,"h":7.88,"l":7.58,"n":1098,"o":7.88,"t":"2026-09-04T04:00:00Z","v":76934,"vw":7.668607},{"c":7.66,"h":7.665,"l":7.3883,"n":1235,"o":7.57,"t":"2026-09-08T04:00:00Z","v":114849,"vw":7.538228},{"c":7.62,"h":7.66,"l":7.51,"n":857,"o":7.61,"t":"2026-09-09T04:00:00Z","v":62454,"vw":7.555014},{"c":7.55,"h":7.56,"l":7.33,"n":812,"o":7.5,"t":"2026-09-10T04:00:00Z","v":46725,"vw":7.461917},{"c":7.6,"h":7.7236,"l":7.52,"n":1378,"o":7.61,"t":"2026-09-11T04:00:00Z","v":104970,"vw":7.584824},{"c":7.93,"h":8.01,"l":7.57,"n":1266,"o":7.6,"t":"2026-09-14T04:00:00Z","v":166775,"vw":7.853518},{"c":7.72,"h":7.835,"l":7.705,"n":891,"o":7.82,"t":"2026-09-15T04:00:00Z","v":76251,"vw":7.762683},{"c":7.61,"h":7.8,"l":7.51,"n":1153,"o":7.8,"t":"2026-09-16T04:00:00Z","v":118990,"vw":7.586818},{"c":7.63,"h":7.63,"l":7.48,"n":714,"o":7.52,"t":"2026-09-17T04:00:00Z","v":49351,"vw":7.568909},{"c":7.4,"h":7.665,"l":7.3303,"n":1995,"o":7.63,"t":"2026-09-18T04:00:00Z","v":186005,"vw":7.537594},{"c":7.57,"h":7.6,"l":7.365,"n":1377,"o":7.48,"t":"2026-09-21T04:00:00Z","v":124301,"vw":7.520657},{"c":7.59,"h":7.67,"l":7.515,"n":1311,"o":7.66,"t":"2026-09-22T04:00:00Z","v":116896,"vw":7.563966},{"c":7.59,"h":7.64,"l":7.4799,"n":1200,"o":7.52,"t":"2026-09-23T04:00:00Z","v":178862,"vw":7.584284},{"c":7.46,"h":7.51,"l":7.351,"n":1055,"o":7.49,"t":"2026-09-24T04:00:00Z","v":115691,"vw":7.417428},{"c":7.44,"h":7.5,"l":7.2,"n":1608,"o":7.5,"t":"2026-09-25T04:00:00Z","v":94478,"vw":7.349687},{"c":7.26,"h":7.3,"l":7.14,"n":1573,"o":7.3,"t":"2026-09-28T04:00:00Z","v":114901,"vw":7.227238},{"c":7.21,"h":7.39,"l":7.18,"n":926,"o":7.23,"t":"2026-09-29T04:00:00Z","v":78285,"vw":7.241663},{"c":7.5,"h":7.54,"l":7.25,"n":949,"o":7.25,"t":"2026-09-30T04:00:00Z","v":125474,"vw":7.455143},{"c":7.5,"h":7.5399,"l":7.3,"n":871,"o":7.53,"t":"2026-10-01T04:00:00Z","v":75282,"vw":7.431902},{"c":7.41,"h":7.57,"l":7.368,"n":1201,"o":7.57,"t":"2026-10-02T04:00:00Z","v":108963,"vw":7.470477},{"c":7.43,"h":7.48,"l":7.3088,"n":1053,"o":7.4,"t":"2026-10-05T04:00:00Z","v":64239,"vw":7.430782},{"c":7.48,"h":7.57,"l":7.44,"n":876,"o":7.44,"t":"2026-10-06T04:00:00Z","v":126794,"vw":7.516226},{"c":7.5,"h":7.52,"l":7.4,"n":739,"o":7.41,"t":"2026-10-07T04:00:00Z","v":61001,"vw":7.475607},{"c":7.4,"h":7.44,"l":7.29,"n":876,"o":7.31,"t":"2026-10-08T04:00:00Z","v":76691,"vw":7.349296},{"c":7.44,"h":7.54,"l":7.39,"n":854,"o":7.39,"t":"2026-10-09T04:00:00Z","v":57671,"vw":7.48635},{"c":7.44,"h":8.05,"l":7.43,"n":1076,"o":7.69,"t":"2026-10-12T04:00:00Z","v":237595,"vw":7.731768},{"c":7.69,"h":7.69,"l":7.44,"n":673,"o":7.44,"t":"2026-10-13T04:00:00Z","v":65461,"vw":7.569868},{"c":7.54,"h":7.7039,"l":7.47,"n":818,"o":7.61,"t":"2026-10-14T04:00:00Z","v":58662,"vw":7.569196},{"c":7.68,"h":7.69,"l":7.289,"n":667,"o":7.38,"t":"2026-10-15T04:00:00Z","v":44616,"vw":7.515406},{"c":7.22,"h":7.715,"l":7.031,"n":1905,"o":7.66,"t":"2026-10-16T04:00:00Z","v":247171,"vw":7.292311},{"c":7.19,"h":7.28,"l":7.17,"n":958,"o":7.18,"t":"2026-10-19T04:00:00Z","v":70748,"vw":7.216333},{"c":7.39,"h":7.42,"l":7.118,"n":727,"o":7.25,"t":"2026-10-20T04:00:00Z","v":137421,"vw":7.348382},{"c":7.42,"h":7.49,"l":7.29,"n":789,"o":7.49,"t":"2026-10-21T04:00:00Z","v":130722,"vw":7.429417},{"c":7.45,"h":7.59,"l":7.16,"n":745,"o":7.16,"t":"2026-10-22T04:00:00Z","v":78409,"vw":7.45188}],"volatilityBars":[{"c":7.5,"h":7.5,"l":7.5,"n":14,"o":7.5,"t":"2026-09-21T08:00:00Z","v":159,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-21T09:00:00Z","v":200,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-09-21T09:15:00Z","v":1300,"vw":7.5},{"c":7.4993,"h":7.4993,"l":7.4993,"n":1,"o":7.4993,"t":"2026-09-21T10:15:00Z","v":200,"vw":7.4993},{"c":7.46,"h":7.49,"l":7.46,"n":8,"o":7.49,"t":"2026-09-21T11:15:00Z","v":416,"vw":7.467355},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-21T11:45:00Z","v":180,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-09-21T12:45:00Z","v":352,"vw":7.5},{"c":7.4078,"h":7.4872,"l":7.365,"n":298,"o":7.48,"t":"2026-09-21T13:30:00Z","v":16322,"vw":7.430524},{"c":7.41,"h":7.4192,"l":7.37,"n":98,"o":7.4091,"t":"2026-09-21T13:45:00Z","v":11119,"vw":7.386035},{"c":7.51,"h":7.51,"l":7.44,"n":31,"o":7.44,"t":"2026-09-21T14:00:00Z","v":8493,"vw":7.479486},{"c":7.5501,"h":7.58,"l":7.51,"n":39,"o":7.51,"t":"2026-09-21T14:15:00Z","v":9206,"vw":7.54208},{"c":7.531,"h":7.58,"l":7.529,"n":19,"o":7.552,"t":"2026-09-21T14:30:00Z","v":1969,"vw":7.552321},{"c":7.5561,"h":7.56,"l":7.54,"n":11,"o":7.54,"t":"2026-09-21T14:45:00Z","v":4616,"vw":7.554298},{"c":7.565,"h":7.57,"l":7.54,"n":25,"o":7.56,"t":"2026-09-21T15:00:00Z","v":18832,"vw":7.557043},{"c":7.575,"h":7.58,"l":7.56,"n":27,"o":7.5701,"t":"2026-09-21T15:15:00Z","v":4486,"vw":7.57681},{"c":7.56,"h":7.575,"l":7.55,"n":30,"o":7.575,"t":"2026-09-21T15:30:00Z","v":6924,"vw":7.554538},{"c":7.58,"h":7.58,"l":7.565,"n":16,"o":7.565,"t":"2026-09-21T15:45:00Z","v":3363,"vw":7.570027},{"c":7.5902,"h":7.5902,"l":7.59,"n":6,"o":7.59,"t":"2026-09-21T16:00:00Z","v":1459,"vw":7.590131},{"c":7.6,"h":7.6,"l":7.59,"n":15,"o":7.5974,"t":"2026-09-21T16:15:00Z","v":4177,"vw":7.591179},{"c":7.58,"h":7.6,"l":7.58,"n":14,"o":7.6,"t":"2026-09-21T16:30:00Z","v":1845,"vw":7.588384},{"c":7.55,"h":7.57,"l":7.545,"n":10,"o":7.57,"t":"2026-09-21T16:45:00Z","v":3036,"vw":7.551219},{"c":7.54,"h":7.54,"l":7.54,"n":4,"o":7.54,"t":"2026-09-21T17:00:00Z","v":212,"vw":7.54},{"c":7.5598,"h":7.56,"l":7.55,"n":17,"o":7.5501,"t":"2026-09-21T17:15:00Z","v":2625,"vw":7.553336},{"c":7.5383,"h":7.555,"l":7.5383,"n":9,"o":7.555,"t":"2026-09-21T17:30:00Z","v":1557,"vw":7.545672},{"c":7.542,"h":7.542,"l":7.5321,"n":4,"o":7.5321,"t":"2026-09-21T17:45:00Z","v":411,"vw":7.539525},{"c":7.57,"h":7.57,"l":7.56,"n":5,"o":7.5622,"t":"2026-09-21T18:00:00Z","v":532,"vw":7.566052},{"c":7.5486,"h":7.56,"l":7.54,"n":8,"o":7.56,"t":"2026-09-21T18:15:00Z","v":956,"vw":7.552109},{"c":7.54,"h":7.54,"l":7.54,"n":7,"o":7.54,"t":"2026-09-21T18:30:00Z","v":548,"vw":7.54},{"c":7.57,"h":7.57,"l":7.5679,"n":6,"o":7.5679,"t":"2026-09-21T18:45:00Z","v":402,"vw":7.569139},{"c":7.57,"h":7.5782,"l":7.57,"n":6,"o":7.5782,"t":"2026-09-21T19:00:00Z","v":656,"vw":7.575359},{"c":7.5012,"h":7.56,"l":7.5,"n":27,"o":7.56,"t":"2026-09-21T19:15:00Z","v":754,"vw":7.52624},{"c":7.585,"h":7.59,"l":7.56,"n":12,"o":7.56,"t":"2026-09-21T19:30:00Z","v":3613,"vw":7.57573},{"c":7.53,"h":7.57,"l":7.53,"n":54,"o":7.57,"t":"2026-09-21T19:45:00Z","v":6465,"vw":7.55803},{"c":7.57,"h":7.57,"l":7.57,"n":5,"o":7.57,"t":"2026-09-21T20:00:00Z","v":357,"vw":7.57},{"c":7.64,"h":7.64,"l":7.57,"n":7,"o":7.57,"t":"2026-09-21T20:30:00Z","v":968,"vw":7.625105},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-21T21:00:00Z","v":160,"vw":7.6},{"c":7.58,"h":7.58,"l":7.58,"n":3,"o":7.58,"t":"2026-09-21T22:15:00Z","v":375,"vw":7.58},{"c":7.57,"h":7.57,"l":7.56,"n":78,"o":7.56,"t":"2026-09-22T08:00:00Z","v":4237,"vw":7.567688},{"c":7.6001,"h":7.6001,"l":7.6001,"n":1,"o":7.6001,"t":"2026-09-22T09:30:00Z","v":130,"vw":7.6001},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-22T10:45:00Z","v":162,"vw":7.6},{"c":7.67,"h":7.67,"l":7.67,"n":4,"o":7.67,"t":"2026-09-22T11:00:00Z","v":375,"vw":7.67},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-22T12:00:00Z","v":100,"vw":7.65},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-22T12:15:00Z","v":146,"vw":7.6},{"c":7.6935,"h":7.7,"l":7.6935,"n":15,"o":7.7,"t":"2026-09-22T13:00:00Z","v":1985,"vw":7.69675},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-22T13:15:00Z","v":100,"vw":7.67},{"c":7.55,"h":7.67,"l":7.55,"n":118,"o":7.66,"t":"2026-09-22T13:30:00Z","v":13086,"vw":7.624546},{"c":7.555,"h":7.566,"l":7.5305,"n":40,"o":7.55,"t":"2026-09-22T13:45:00Z","v":5989,"vw":7.551366},{"c":7.525,"h":7.569,"l":7.5234,"n":34,"o":7.55,"t":"2026-09-22T14:00:00Z","v":2551,"vw":7.541668},{"c":7.565,"h":7.58,"l":7.565,"n":19,"o":7.58,"t":"2026-09-22T14:15:00Z","v":1401,"vw":7.568343},{"c":7.56,"h":7.57,"l":7.555,"n":34,"o":7.56,"t":"2026-09-22T14:30:00Z","v":2563,"vw":7.560014},{"c":7.5399,"h":7.55,"l":7.515,"n":57,"o":7.55,"t":"2026-09-22T14:45:00Z","v":7668,"vw":7.537955},{"c":7.55,"h":7.56,"l":7.54,"n":33,"o":7.545,"t":"2026-09-22T15:00:00Z","v":4779,"vw":7.5563},{"c":7.58,"h":7.58,"l":7.5678,"n":5,"o":7.57,"t":"2026-09-22T15:15:00Z","v":512,"vw":7.5732},{"c":7.56,"h":7.58,"l":7.56,"n":10,"o":7.58,"t":"2026-09-22T15:30:00Z","v":3260,"vw":7.579063},{"c":7.555,"h":7.555,"l":7.555,"n":13,"o":7.555,"t":"2026-09-22T15:45:00Z","v":2000,"vw":7.555},{"c":7.5599,"h":7.5599,"l":7.55,"n":13,"o":7.55,"t":"2026-09-22T16:00:00Z","v":704,"vw":7.552568},{"c":7.54,"h":7.55,"l":7.54,"n":16,"o":7.55,"t":"2026-09-22T16:15:00Z","v":3274,"vw":7.54749},{"c":7.56,"h":7.56,"l":7.5599,"n":8,"o":7.56,"t":"2026-09-22T16:30:00Z","v":1725,"vw":7.559953},{"c":7.56,"h":7.58,"l":7.5407,"n":14,"o":7.57,"t":"2026-09-22T16:45:00Z","v":2086,"vw":7.562091},{"c":7.56,"h":7.561,"l":7.545,"n":22,"o":7.5595,"t":"2026-09-22T17:00:00Z","v":4547,"vw":7.555998},{"c":7.56,"h":7.56,"l":7.5418,"n":9,"o":7.555,"t":"2026-09-22T17:15:00Z","v":1017,"vw":7.549437},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-09-22T17:30:00Z","v":100,"vw":7.56},{"c":7.55,"h":7.56,"l":7.55,"n":7,"o":7.56,"t":"2026-09-22T17:45:00Z","v":351,"vw":7.5566},{"c":7.555,"h":7.555,"l":7.555,"n":7,"o":7.555,"t":"2026-09-22T18:00:00Z","v":11532,"vw":7.555},{"c":7.55,"h":7.56,"l":7.55,"n":23,"o":7.56,"t":"2026-09-22T18:15:00Z","v":2649,"vw":7.553557},{"c":7.54,"h":7.55,"l":7.53,"n":23,"o":7.55,"t":"2026-09-22T18:30:00Z","v":11591,"vw":7.539163},{"c":7.56,"h":7.56,"l":7.55,"n":8,"o":7.5538,"t":"2026-09-22T18:45:00Z","v":736,"vw":7.553833},{"c":7.569,"h":7.569,"l":7.55,"n":18,"o":7.56,"t":"2026-09-22T19:00:00Z","v":3667,"vw":7.559526},{"c":7.575,"h":7.58,"l":7.5519,"n":13,"o":7.5519,"t":"2026-09-22T19:15:00Z","v":11532,"vw":7.57381},{"c":7.56,"h":7.579,"l":7.56,"n":13,"o":7.579,"t":"2026-09-22T19:30:00Z","v":1376,"vw":7.567578},{"c":7.59,"h":7.59,"l":7.56,"n":35,"o":7.58,"t":"2026-09-22T19:45:00Z","v":2984,"vw":7.57452},{"c":7.59,"h":7.59,"l":7.59,"n":6,"o":7.59,"t":"2026-09-22T20:00:00Z","v":235,"vw":7.59},{"c":7.61,"h":7.61,"l":7.61,"n":5,"o":7.61,"t":"2026-09-22T21:45:00Z","v":193,"vw":7.61},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-22T23:00:00Z","v":100,"vw":7.67},{"c":7.61,"h":7.61,"l":7.61,"n":7,"o":7.61,"t":"2026-09-23T08:00:00Z","v":133,"vw":7.61},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-09-23T09:00:00Z","v":200,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-09-23T11:00:00Z","v":105,"vw":7.63},{"c":7.59,"h":7.63,"l":7.59,"n":16,"o":7.63,"t":"2026-09-23T13:15:00Z","v":657,"vw":7.621111},{"c":7.57,"h":7.61,"l":7.513,"n":85,"o":7.52,"t":"2026-09-23T13:30:00Z","v":9251,"vw":7.574745},{"c":7.6,"h":7.61,"l":7.55,"n":20,"o":7.55,"t":"2026-09-23T13:45:00Z","v":3481,"vw":7.59257},{"c":7.53,"h":7.6169,"l":7.515,"n":34,"o":7.595,"t":"2026-09-23T14:00:00Z","v":3007,"vw":7.56292},{"c":7.4979,"h":7.52,"l":7.4979,"n":50,"o":7.515,"t":"2026-09-23T14:15:00Z","v":7236,"vw":7.508486},{"c":7.485,"h":7.5,"l":7.4799,"n":44,"o":7.5,"t":"2026-09-23T14:30:00Z","v":7118,"vw":7.489082},{"c":7.54,"h":7.54,"l":7.49,"n":19,"o":7.505,"t":"2026-09-23T14:45:00Z","v":12759,"vw":7.491592},{"c":7.575,"h":7.58,"l":7.55,"n":15,"o":7.55,"t":"2026-09-23T15:00:00Z","v":2058,"vw":7.568698},{"c":7.57,"h":7.57,"l":7.565,"n":9,"o":7.565,"t":"2026-09-23T15:15:00Z","v":1145,"vw":7.569416},{"c":7.59,"h":7.615,"l":7.59,"n":18,"o":7.59,"t":"2026-09-23T15:30:00Z","v":3718,"vw":7.603639},{"c":7.6173,"h":7.6173,"l":7.59,"n":18,"o":7.59,"t":"2026-09-23T15:45:00Z","v":354,"vw":7.609102},{"c":7.6,"h":7.6168,"l":7.6,"n":5,"o":7.6168,"t":"2026-09-23T16:00:00Z","v":803,"vw":7.6147},{"c":7.6201,"h":7.6201,"l":7.61,"n":15,"o":7.62,"t":"2026-09-23T16:15:00Z","v":1884,"vw":7.617351},{"c":7.62,"h":7.6211,"l":7.62,"n":4,"o":7.6211,"t":"2026-09-23T16:30:00Z","v":5251,"vw":7.620021},{"c":7.62,"h":7.63,"l":7.62,"n":7,"o":7.629,"t":"2026-09-23T16:45:00Z","v":8742,"vw":7.629294},{"c":7.6299,"h":7.63,"l":7.6,"n":66,"o":7.615,"t":"2026-09-23T17:00:00Z","v":29035,"vw":7.601679},{"c":7.6,"h":7.63,"l":7.6,"n":10,"o":7.629,"t":"2026-09-23T17:15:00Z","v":4812,"vw":7.615639},{"c":7.59,"h":7.61,"l":7.59,"n":23,"o":7.595,"t":"2026-09-23T17:45:00Z","v":11390,"vw":7.597566},{"c":7.61,"h":7.62,"l":7.6017,"n":11,"o":7.61,"t":"2026-09-23T18:00:00Z","v":2971,"vw":7.613083},{"c":7.64,"h":7.64,"l":7.63,"n":10,"o":7.639,"t":"2026-09-23T18:15:00Z","v":6736,"vw":7.637342},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-09-23T18:30:00Z","v":200,"vw":7.63},{"c":7.61,"h":7.62,"l":7.61,"n":82,"o":7.62,"t":"2026-09-23T18:45:00Z","v":16933,"vw":7.610504},{"c":7.6199,"h":7.6199,"l":7.605,"n":9,"o":7.61,"t":"2026-09-23T19:00:00Z","v":1465,"vw":7.614354},{"c":7.6,"h":7.605,"l":7.6,"n":5,"o":7.605,"t":"2026-09-23T19:15:00Z","v":401,"vw":7.60375},{"c":7.58,"h":7.6,"l":7.58,"n":9,"o":7.6,"t":"2026-09-23T19:30:00Z","v":535,"vw":7.59},{"c":7.59,"h":7.6,"l":7.555,"n":108,"o":7.6,"t":"2026-09-23T19:45:00Z","v":30906,"vw":7.584899},{"c":7.59,"h":7.59,"l":7.59,"n":5,"o":7.59,"t":"2026-09-23T20:00:00Z","v":403,"vw":7.59},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-09-23T21:15:00Z","v":200,"vw":7.6},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-23T21:30:00Z","v":180,"vw":7.67},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-24T10:45:00Z","v":100,"vw":7.48},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-24T11:45:00Z","v":1250,"vw":7.5},{"c":7.4949,"h":7.4949,"l":7.4949,"n":1,"o":7.4949,"t":"2026-09-24T12:00:00Z","v":124,"vw":7.4949},{"c":7.45,"h":7.51,"l":7.43,"n":68,"o":7.49,"t":"2026-09-24T13:30:00Z","v":8789,"vw":7.480007},{"c":7.38,"h":7.44,"l":7.36,"n":92,"o":7.44,"t":"2026-09-24T13:45:00Z","v":15003,"vw":7.398296},{"c":7.42,"h":7.42,"l":7.405,"n":15,"o":7.405,"t":"2026-09-24T14:00:00Z","v":988,"vw":7.415156},{"c":7.39,"h":7.45,"l":7.39,"n":35,"o":7.45,"t":"2026-09-24T14:15:00Z","v":2608,"vw":7.409003},{"c":7.43,"h":7.4499,"l":7.41,"n":28,"o":7.41,"t":"2026-09-24T14:30:00Z","v":4121,"vw":7.428368},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-09-24T14:45:00Z","v":150,"vw":7.43},{"c":7.425,"h":7.45,"l":7.425,"n":13,"o":7.45,"t":"2026-09-24T15:00:00Z","v":4825,"vw":7.430909},{"c":7.4,"h":7.41,"l":7.39,"n":14,"o":7.41,"t":"2026-09-24T15:15:00Z","v":1418,"vw":7.399863},{"c":7.405,"h":7.43,"l":7.405,"n":10,"o":7.4098,"t":"2026-09-24T15:30:00Z","v":1040,"vw":7.417526},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-09-24T15:45:00Z","v":1501,"vw":7.41},{"c":7.39,"h":7.4,"l":7.39,"n":36,"o":7.4,"t":"2026-09-24T16:00:00Z","v":2276,"vw":7.391071},{"c":7.45,"h":7.4599,"l":7.41,"n":17,"o":7.41,"t":"2026-09-24T16:15:00Z","v":2873,"vw":7.450287},{"c":7.44,"h":7.4499,"l":7.42,"n":7,"o":7.4281,"t":"2026-09-24T16:30:00Z","v":444,"vw":7.435932},{"c":7.4499,"h":7.4499,"l":7.43,"n":2,"o":7.43,"t":"2026-09-24T16:45:00Z","v":409,"vw":7.444548},{"c":7.435,"h":7.435,"l":7.435,"n":1,"o":7.435,"t":"2026-09-24T17:00:00Z","v":100,"vw":7.435},{"c":7.4253,"h":7.435,"l":7.4253,"n":11,"o":7.431,"t":"2026-09-24T17:15:00Z","v":10938,"vw":7.432787},{"c":7.4,"h":7.42,"l":7.395,"n":63,"o":7.42,"t":"2026-09-24T17:30:00Z","v":12328,"vw":7.401827},{"c":7.4,"h":7.41,"l":7.4,"n":16,"o":7.41,"t":"2026-09-24T17:45:00Z","v":11125,"vw":7.407616},{"c":7.395,"h":7.395,"l":7.39,"n":7,"o":7.39,"t":"2026-09-24T18:00:00Z","v":1904,"vw":7.39425},{"c":7.39,"h":7.4,"l":7.375,"n":22,"o":7.4,"t":"2026-09-24T18:15:00Z","v":1642,"vw":7.389443},{"c":7.36,"h":7.39,"l":7.351,"n":32,"o":7.39,"t":"2026-09-24T18:30:00Z","v":5881,"vw":7.356946},{"c":7.39,"h":7.39,"l":7.39,"n":6,"o":7.39,"t":"2026-09-24T18:45:00Z","v":1621,"vw":7.39},{"c":7.38,"h":7.3993,"l":7.38,"n":9,"o":7.39,"t":"2026-09-24T19:00:00Z","v":449,"vw":7.389802},{"c":7.4028,"h":7.4028,"l":7.4028,"n":2,"o":7.4028,"t":"2026-09-24T19:15:00Z","v":313,"vw":7.4028},{"c":7.445,"h":7.445,"l":7.3998,"n":19,"o":7.41,"t":"2026-09-24T19:30:00Z","v":7877,"vw":7.407865},{"c":7.46,"h":7.465,"l":7.44,"n":39,"o":7.44,"t":"2026-09-24T19:45:00Z","v":7512,"vw":7.451169},{"c":7.46,"h":7.46,"l":7.46,"n":6,"o":7.46,"t":"2026-09-24T20:00:00Z","v":1367,"vw":7.46},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-25T08:30:00Z","v":145,"vw":7.5},{"c":7.49,"h":7.49,"l":7.49,"n":7,"o":7.49,"t":"2026-09-25T13:00:00Z","v":309,"vw":7.49},{"c":7.475,"h":7.5,"l":7.44,"n":81,"o":7.5,"t":"2026-09-25T13:30:00Z","v":3070,"vw":7.471116},{"c":7.48,"h":7.48,"l":7.4701,"n":9,"o":7.48,"t":"2026-09-25T13:45:00Z","v":1127,"vw":7.479039},{"c":7.35,"h":7.49,"l":7.35,"n":92,"o":7.49,"t":"2026-09-25T14:00:00Z","v":13090,"vw":7.392018},{"c":7.335,"h":7.3672,"l":7.329,"n":83,"o":7.3672,"t":"2026-09-25T14:15:00Z","v":15375,"vw":7.349702},{"c":7.305,"h":7.325,"l":7.305,"n":46,"o":7.31,"t":"2026-09-25T14:30:00Z","v":2290,"vw":7.31165},{"c":7.3299,"h":7.34,"l":7.3,"n":51,"o":7.3,"t":"2026-09-25T14:45:00Z","v":4419,"vw":7.310451},{"c":7.33,"h":7.3595,"l":7.323,"n":20,"o":7.3249,"t":"2026-09-25T15:00:00Z","v":1222,"vw":7.344075},{"c":7.31,"h":7.34,"l":7.31,"n":36,"o":7.34,"t":"2026-09-25T15:15:00Z","v":1097,"vw":7.323386},{"c":7.22,"h":7.31,"l":7.22,"n":117,"o":7.31,"t":"2026-09-25T15:30:00Z","v":5955,"vw":7.275814},{"c":7.24,"h":7.24,"l":7.2,"n":43,"o":7.21,"t":"2026-09-25T15:45:00Z","v":4791,"vw":7.2177},{"c":7.27,"h":7.27,"l":7.27,"n":6,"o":7.27,"t":"2026-09-25T16:00:00Z","v":2003,"vw":7.27},{"c":7.24,"h":7.29,"l":7.23,"n":35,"o":7.29,"t":"2026-09-25T16:15:00Z","v":5485,"vw":7.2511},{"c":7.47,"h":7.47,"l":7.3982,"n":33,"o":7.3982,"t":"2026-09-25T16:30:00Z","v":5632,"vw":7.435696},{"c":7.375,"h":7.375,"l":7.375,"n":1,"o":7.375,"t":"2026-09-25T16:45:00Z","v":500,"vw":7.375},{"c":7.355,"h":7.36,"l":7.35,"n":12,"o":7.36,"t":"2026-09-25T17:00:00Z","v":1810,"vw":7.355324},{"c":7.37,"h":7.37,"l":7.355,"n":17,"o":7.355,"t":"2026-09-25T17:15:00Z","v":2762,"vw":7.361394},{"c":7.36,"h":7.3799,"l":7.36,"n":12,"o":7.3799,"t":"2026-09-25T17:30:00Z","v":966,"vw":7.367058},{"c":7.35,"h":7.37,"l":7.35,"n":19,"o":7.37,"t":"2026-09-25T17:45:00Z","v":665,"vw":7.362261},{"c":7.36,"h":7.36,"l":7.36,"n":4,"o":7.36,"t":"2026-09-25T18:00:00Z","v":371,"vw":7.36},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-09-25T18:15:00Z","v":218,"vw":7.37},{"c":7.3899,"h":7.3899,"l":7.3899,"n":1,"o":7.3899,"t":"2026-09-25T18:30:00Z","v":100,"vw":7.3899},{"c":7.38,"h":7.4,"l":7.38,"n":10,"o":7.4,"t":"2026-09-25T19:00:00Z","v":990,"vw":7.397478},{"c":7.37,"h":7.37,"l":7.37,"n":10,"o":7.37,"t":"2026-09-25T19:15:00Z","v":628,"vw":7.37},{"c":7.4093,"h":7.4093,"l":7.3699,"n":11,"o":7.37,"t":"2026-09-25T19:30:00Z","v":528,"vw":7.388129},{"c":7.39,"h":7.4399,"l":7.38,"n":31,"o":7.4,"t":"2026-09-25T19:45:00Z","v":5145,"vw":7.402655},{"c":7.44,"h":7.44,"l":7.44,"n":5,"o":7.44,"t":"2026-09-25T20:00:00Z","v":420,"vw":7.44},{"c":7.4007,"h":7.4007,"l":7.4007,"n":1,"o":7.4007,"t":"2026-09-25T21:00:00Z","v":141,"vw":7.4007},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-09-25T21:45:00Z","v":3120,"vw":7.4},{"c":7.4486,"h":7.4486,"l":7.4486,"n":1,"o":7.4486,"t":"2026-09-25T23:00:00Z","v":1000,"vw":7.4486},{"c":7.44,"h":7.45,"l":7.44,"n":2,"o":7.45,"t":"2026-09-25T23:15:00Z","v":200,"vw":7.445},{"c":7.405,"h":7.405,"l":7.37,"n":13,"o":7.37,"t":"2026-09-25T23:30:00Z","v":707,"vw":7.3875},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-09-28T08:00:00Z","v":188,"vw":7.41},{"c":7.38,"h":7.38,"l":7.38,"n":6,"o":7.38,"t":"2026-09-28T10:45:00Z","v":132,"vw":7.38},{"c":7.39,"h":7.39,"l":7.39,"n":7,"o":7.39,"t":"2026-09-28T11:00:00Z","v":1231,"vw":7.39},{"c":7.27,"h":7.35,"l":7.27,"n":25,"o":7.35,"t":"2026-09-28T13:15:00Z","v":666,"vw":7.302},{"c":7.17,"h":7.3,"l":7.14,"n":292,"o":7.3,"t":"2026-09-28T13:30:00Z","v":33342,"vw":7.206606},{"c":7.22,"h":7.22,"l":7.16,"n":91,"o":7.16,"t":"2026-09-28T13:45:00Z","v":4750,"vw":7.179503},{"c":7.27,"h":7.29,"l":7.24,"n":17,"o":7.2697,"t":"2026-09-28T14:00:00Z","v":1070,"vw":7.274215},{"c":7.27,"h":7.275,"l":7.26,"n":18,"o":7.275,"t":"2026-09-28T14:15:00Z","v":14847,"vw":7.260907},{"c":7.22,"h":7.28,"l":7.22,"n":42,"o":7.28,"t":"2026-09-28T14:30:00Z","v":3952,"vw":7.249405},{"c":7.22,"h":7.22,"l":7.2,"n":29,"o":7.214,"t":"2026-09-28T14:45:00Z","v":3307,"vw":7.208657},{"c":7.22,"h":7.22,"l":7.2,"n":10,"o":7.22,"t":"2026-09-28T15:00:00Z","v":969,"vw":7.206316},{"c":7.25,"h":7.26,"l":7.25,"n":18,"o":7.25,"t":"2026-09-28T15:15:00Z","v":2241,"vw":7.25095},{"c":7.2501,"h":7.2501,"l":7.2301,"n":14,"o":7.24,"t":"2026-09-28T15:30:00Z","v":1714,"vw":7.239738},{"c":7.26,"h":7.26,"l":7.25,"n":11,"o":7.25,"t":"2026-09-28T15:45:00Z","v":770,"vw":7.257135},{"c":7.25,"h":7.27,"l":7.25,"n":20,"o":7.265,"t":"2026-09-28T16:00:00Z","v":2620,"vw":7.259429},{"c":7.3,"h":7.3,"l":7.27,"n":8,"o":7.27,"t":"2026-09-28T16:15:00Z","v":712,"vw":7.278723},{"c":7.26,"h":7.29,"l":7.26,"n":27,"o":7.29,"t":"2026-09-28T16:30:00Z","v":5306,"vw":7.26576},{"c":7.25,"h":7.26,"l":7.245,"n":24,"o":7.2501,"t":"2026-09-28T16:45:00Z","v":1958,"vw":7.250924},{"c":7.235,"h":7.24,"l":7.22,"n":30,"o":7.24,"t":"2026-09-28T17:00:00Z","v":3402,"vw":7.232892},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-28T17:15:00Z","v":100,"vw":7.23},{"c":7.24,"h":7.24,"l":7.235,"n":10,"o":7.235,"t":"2026-09-28T17:30:00Z","v":1265,"vw":7.235851},{"c":7.22,"h":7.25,"l":7.22,"n":25,"o":7.25,"t":"2026-09-28T17:45:00Z","v":3120,"vw":7.233167},{"c":7.2002,"h":7.21,"l":7.2,"n":24,"o":7.21,"t":"2026-09-28T18:00:00Z","v":2932,"vw":7.20804},{"c":7.2,"h":7.2,"l":7.2,"n":18,"o":7.2,"t":"2026-09-28T18:15:00Z","v":5362,"vw":7.2},{"c":7.19,"h":7.19,"l":7.19,"n":6,"o":7.19,"t":"2026-09-28T18:30:00Z","v":355,"vw":7.19},{"c":7.2,"h":7.2,"l":7.18,"n":8,"o":7.19,"t":"2026-09-28T18:45:00Z","v":916,"vw":7.185574},{"c":7.1757,"h":7.1799,"l":7.1757,"n":3,"o":7.1799,"t":"2026-09-28T19:00:00Z","v":2005,"vw":7.1778},{"c":7.19,"h":7.19,"l":7.175,"n":10,"o":7.175,"t":"2026-09-28T19:15:00Z","v":602,"vw":7.187243},{"c":7.2,"h":7.2099,"l":7.2,"n":10,"o":7.2099,"t":"2026-09-28T19:30:00Z","v":505,"vw":7.205775},{"c":7.24,"h":7.26,"l":7.21,"n":58,"o":7.21,"t":"2026-09-28T19:45:00Z","v":7042,"vw":7.250329},{"c":7.26,"h":7.26,"l":7.26,"n":5,"o":7.26,"t":"2026-09-28T20:00:00Z","v":664,"vw":7.26},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-09-28T22:00:00Z","v":350,"vw":7.3},{"c":7.24,"h":7.24,"l":7.24,"n":12,"o":7.24,"t":"2026-09-29T08:00:00Z","v":200,"vw":7.24},{"c":7.22,"h":7.23,"l":7.21,"n":55,"o":7.23,"t":"2026-09-29T13:30:00Z","v":4927,"vw":7.228048},{"c":7.23,"h":7.25,"l":7.22,"n":8,"o":7.22,"t":"2026-09-29T13:45:00Z","v":420,"vw":7.23},{"c":7.29,"h":7.29,"l":7.2396,"n":11,"o":7.2396,"t":"2026-09-29T14:00:00Z","v":487,"vw":7.262963},{"c":7.3241,"h":7.3241,"l":7.31,"n":20,"o":7.31,"t":"2026-09-29T14:15:00Z","v":2610,"vw":7.317788},{"c":7.375,"h":7.39,"l":7.375,"n":13,"o":7.38,"t":"2026-09-29T14:30:00Z","v":4082,"vw":7.387976},{"c":7.28,"h":7.31,"l":7.28,"n":8,"o":7.31,"t":"2026-09-29T14:45:00Z","v":2315,"vw":7.28389},{"c":7.25,"h":7.28,"l":7.24,"n":27,"o":7.28,"t":"2026-09-29T15:00:00Z","v":7203,"vw":7.262042},{"c":7.25,"h":7.25,"l":7.235,"n":17,"o":7.2478,"t":"2026-09-29T15:15:00Z","v":2257,"vw":7.241703},{"c":7.24,"h":7.25,"l":7.24,"n":21,"o":7.25,"t":"2026-09-29T15:30:00Z","v":3282,"vw":7.247258},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-09-29T15:45:00Z","v":100,"vw":7.24},{"c":7.235,"h":7.24,"l":7.235,"n":10,"o":7.239,"t":"2026-09-29T16:00:00Z","v":1248,"vw":7.238917},{"c":7.235,"h":7.24,"l":7.235,"n":5,"o":7.235,"t":"2026-09-29T16:15:00Z","v":1241,"vw":7.235424},{"c":7.23,"h":7.23,"l":7.23,"n":16,"o":7.23,"t":"2026-09-29T16:30:00Z","v":8059,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":24,"o":7.23,"t":"2026-09-29T16:45:00Z","v":2703,"vw":7.23},{"c":7.1998,"h":7.22,"l":7.1998,"n":51,"o":7.22,"t":"2026-09-29T17:00:00Z","v":5794,"vw":7.203121},{"c":7.2,"h":7.2,"l":7.2,"n":24,"o":7.2,"t":"2026-09-29T17:15:00Z","v":1748,"vw":7.2},{"c":7.19,"h":7.21,"l":7.19,"n":26,"o":7.205,"t":"2026-09-29T17:30:00Z","v":1547,"vw":7.197408},{"c":7.185,"h":7.19,"l":7.185,"n":9,"o":7.19,"t":"2026-09-29T17:45:00Z","v":3908,"vw":7.185641},{"c":7.195,"h":7.195,"l":7.18,"n":27,"o":7.19,"t":"2026-09-29T18:00:00Z","v":2170,"vw":7.187598},{"c":7.21,"h":7.22,"l":7.21,"n":5,"o":7.22,"t":"2026-09-29T18:15:00Z","v":248,"vw":7.215495},{"c":7.22,"h":7.22,"l":7.2021,"n":5,"o":7.22,"t":"2026-09-29T18:45:00Z","v":2415,"vw":7.218866},{"c":7.225,"h":7.23,"l":7.22,"n":9,"o":7.22,"t":"2026-09-29T19:00:00Z","v":4918,"vw":7.223667},{"c":7.23,"h":7.23,"l":7.23,"n":7,"o":7.23,"t":"2026-09-29T19:30:00Z","v":1621,"vw":7.23},{"c":7.24,"h":7.25,"l":7.225,"n":31,"o":7.225,"t":"2026-09-29T19:45:00Z","v":8186,"vw":7.242949},{"c":7.22,"h":7.22,"l":7.21,"n":7,"o":7.21,"t":"2026-09-29T20:00:00Z","v":688,"vw":7.211473},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-29T21:30:00Z","v":100,"vw":7.28},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-30T10:15:00Z","v":2257,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":5,"o":7.3,"t":"2026-09-30T11:00:00Z","v":330,"vw":7.3},{"c":7.441,"h":7.441,"l":7.25,"n":103,"o":7.25,"t":"2026-09-30T13:30:00Z","v":16919,"vw":7.33821},{"c":7.4742,"h":7.49,"l":7.435,"n":54,"o":7.4498,"t":"2026-09-30T13:45:00Z","v":5006,"vw":7.465949},{"c":7.46,"h":7.48,"l":7.455,"n":32,"o":7.46,"t":"2026-09-30T14:00:00Z","v":5622,"vw":7.462392},{"c":7.413,"h":7.46,"l":7.413,"n":21,"o":7.46,"t":"2026-09-30T14:15:00Z","v":15305,"vw":7.430023},{"c":7.46,"h":7.46,"l":7.43,"n":16,"o":7.43,"t":"2026-09-30T14:30:00Z","v":1484,"vw":7.445174},{"c":7.46,"h":7.47,"l":7.46,"n":18,"o":7.47,"t":"2026-09-30T14:45:00Z","v":1582,"vw":7.467266},{"c":7.44,"h":7.465,"l":7.44,"n":6,"o":7.465,"t":"2026-09-30T15:15:00Z","v":893,"vw":7.449152},{"c":7.4399,"h":7.444,"l":7.4399,"n":11,"o":7.44,"t":"2026-09-30T15:30:00Z","v":2745,"vw":7.440952},{"c":7.419,"h":7.44,"l":7.4155,"n":16,"o":7.44,"t":"2026-09-30T15:45:00Z","v":1716,"vw":7.426843},{"c":7.48,"h":7.48,"l":7.45,"n":7,"o":7.45,"t":"2026-09-30T16:00:00Z","v":2879,"vw":7.478919},{"c":7.482,"h":7.482,"l":7.48,"n":14,"o":7.48,"t":"2026-09-30T16:15:00Z","v":315,"vw":7.48082},{"c":7.4751,"h":7.5,"l":7.4751,"n":12,"o":7.49,"t":"2026-09-30T16:30:00Z","v":2400,"vw":7.483994},{"c":7.48,"h":7.48,"l":7.4709,"n":12,"o":7.48,"t":"2026-09-30T16:45:00Z","v":2322,"vw":7.478162},{"c":7.485,"h":7.49,"l":7.4764,"n":21,"o":7.48,"t":"2026-09-30T17:00:00Z","v":4475,"vw":7.487165},{"c":7.46,"h":7.47,"l":7.46,"n":24,"o":7.47,"t":"2026-09-30T17:15:00Z","v":11040,"vw":7.462032},{"c":7.47,"h":7.47,"l":7.44,"n":2,"o":7.44,"t":"2026-09-30T17:30:00Z","v":378,"vw":7.447937},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-30T17:45:00Z","v":200,"vw":7.48},{"c":7.4709,"h":7.485,"l":7.4689,"n":23,"o":7.47,"t":"2026-09-30T18:00:00Z","v":5752,"vw":7.480286},{"c":7.4648,"h":7.48,"l":7.46,"n":19,"o":7.48,"t":"2026-09-30T18:15:00Z","v":8926,"vw":7.470206},{"c":7.52,"h":7.52,"l":7.48,"n":37,"o":7.48,"t":"2026-09-30T18:30:00Z","v":9363,"vw":7.501126},{"c":7.5028,"h":7.5028,"l":7.5028,"n":2,"o":7.5028,"t":"2026-09-30T18:45:00Z","v":1431,"vw":7.5028},{"c":7.53,"h":7.54,"l":7.52,"n":26,"o":7.52,"t":"2026-09-30T19:00:00Z","v":4407,"vw":7.528079},{"c":7.53,"h":7.54,"l":7.51,"n":17,"o":7.539,"t":"2026-09-30T19:15:00Z","v":8261,"vw":7.526155},{"c":7.54,"h":7.54,"l":7.53,"n":12,"o":7.53,"t":"2026-09-30T19:30:00Z","v":1683,"vw":7.530617},{"c":7.5,"h":7.53,"l":7.5,"n":23,"o":7.53,"t":"2026-09-30T19:45:00Z","v":1591,"vw":7.520254},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-09-30T20:00:00Z","v":211,"vw":7.5},{"c":7.6,"h":7.6,"l":7.6,"n":8,"o":7.6,"t":"2026-09-30T20:30:00Z","v":2020,"vw":7.6},{"c":7.41,"h":7.45,"l":7.39,"n":24,"o":7.41,"t":"2026-10-01T08:00:00Z","v":2928,"vw":7.415913},{"c":7.5,"h":7.55,"l":7.49,"n":13,"o":7.49,"t":"2026-10-01T13:15:00Z","v":1379,"vw":7.51602},{"c":7.33,"h":7.53,"l":7.33,"n":77,"o":7.53,"t":"2026-10-01T13:30:00Z","v":8544,"vw":7.50842},{"c":7.36,"h":7.36,"l":7.3,"n":63,"o":7.315,"t":"2026-10-01T13:45:00Z","v":6556,"vw":7.321096},{"c":7.34,"h":7.3504,"l":7.33,"n":23,"o":7.33,"t":"2026-10-01T14:00:00Z","v":2304,"vw":7.341574},{"c":7.36,"h":7.36,"l":7.34,"n":32,"o":7.35,"t":"2026-10-01T14:15:00Z","v":5464,"vw":7.351606},{"c":7.33,"h":7.36,"l":7.33,"n":18,"o":7.36,"t":"2026-10-01T14:30:00Z","v":2661,"vw":7.333398},{"c":7.31,"h":7.32,"l":7.31,"n":13,"o":7.31,"t":"2026-10-01T14:45:00Z","v":577,"vw":7.313091},{"c":7.3204,"h":7.3204,"l":7.3204,"n":2,"o":7.3204,"t":"2026-10-01T15:00:00Z","v":101,"vw":7.3204},{"c":7.34,"h":7.3497,"l":7.3281,"n":11,"o":7.3281,"t":"2026-10-01T15:15:00Z","v":639,"vw":7.34122},{"c":7.35,"h":7.35,"l":7.34,"n":17,"o":7.34,"t":"2026-10-01T15:30:00Z","v":1804,"vw":7.342941},{"c":7.36,"h":7.36,"l":7.3386,"n":13,"o":7.34,"t":"2026-10-01T15:45:00Z","v":1573,"vw":7.35193},{"c":7.44,"h":7.44,"l":7.43,"n":11,"o":7.43,"t":"2026-10-01T16:15:00Z","v":927,"vw":7.432247},{"c":7.425,"h":7.43,"l":7.4201,"n":8,"o":7.425,"t":"2026-10-01T16:30:00Z","v":4798,"vw":7.425184},{"c":7.4219,"h":7.43,"l":7.4219,"n":8,"o":7.43,"t":"2026-10-01T16:45:00Z","v":1938,"vw":7.429439},{"c":7.45,"h":7.45,"l":7.44,"n":26,"o":7.44,"t":"2026-10-01T17:00:00Z","v":2090,"vw":7.442783},{"c":7.47,"h":7.47,"l":7.47,"n":7,"o":7.47,"t":"2026-10-01T17:15:00Z","v":2131,"vw":7.47},{"c":7.5399,"h":7.5399,"l":7.495,"n":12,"o":7.495,"t":"2026-10-01T17:30:00Z","v":4464,"vw":7.509047},{"c":7.4914,"h":7.535,"l":7.49,"n":24,"o":7.5301,"t":"2026-10-01T17:45:00Z","v":3189,"vw":7.505986},{"c":7.51,"h":7.51,"l":7.51,"n":3,"o":7.51,"t":"2026-10-01T18:00:00Z","v":1057,"vw":7.51},{"c":7.475,"h":7.475,"l":7.475,"n":3,"o":7.475,"t":"2026-10-01T18:15:00Z","v":6742,"vw":7.475},{"c":7.49,"h":7.495,"l":7.485,"n":5,"o":7.485,"t":"2026-10-01T18:30:00Z","v":1210,"vw":7.489515},{"c":7.49,"h":7.49,"l":7.4822,"n":6,"o":7.4899,"t":"2026-10-01T18:45:00Z","v":1360,"vw":7.484661},{"c":7.5,"h":7.51,"l":7.5,"n":9,"o":7.51,"t":"2026-10-01T19:00:00Z","v":1105,"vw":7.507264},{"c":7.4599,"h":7.48,"l":7.4599,"n":9,"o":7.48,"t":"2026-10-01T19:30:00Z","v":558,"vw":7.466878},{"c":7.47,"h":7.47,"l":7.43,"n":37,"o":7.45,"t":"2026-10-01T19:45:00Z","v":4336,"vw":7.437854},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-01T20:00:00Z","v":1248,"vw":7.5},{"c":7.53,"h":7.53,"l":7.53,"n":4,"o":7.53,"t":"2026-10-01T20:15:00Z","v":151,"vw":7.53},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-01T22:30:00Z","v":100,"vw":7.54},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-02T08:00:00Z","v":128,"vw":7.46},{"c":7.6107,"h":7.6107,"l":7.6107,"n":1,"o":7.6107,"t":"2026-10-02T08:45:00Z","v":150,"vw":7.6107},{"c":7.49,"h":7.49,"l":7.48,"n":3,"o":7.48,"t":"2026-10-02T11:45:00Z","v":406,"vw":7.487407},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-02T12:30:00Z","v":1010,"vw":7.54},{"c":7.52,"h":7.53,"l":7.52,"n":8,"o":7.53,"t":"2026-10-02T13:00:00Z","v":4291,"vw":7.520714},{"c":7.515,"h":7.515,"l":7.515,"n":5,"o":7.515,"t":"2026-10-02T13:15:00Z","v":118,"vw":7.515},{"c":7.5093,"h":7.57,"l":7.49,"n":94,"o":7.57,"t":"2026-10-02T13:30:00Z","v":19410,"vw":7.533017},{"c":7.505,"h":7.51,"l":7.49,"n":25,"o":7.49,"t":"2026-10-02T13:45:00Z","v":2162,"vw":7.497892},{"c":7.53,"h":7.53,"l":7.52,"n":25,"o":7.53,"t":"2026-10-02T14:00:00Z","v":5250,"vw":7.528052},{"c":7.47,"h":7.5,"l":7.46,"n":55,"o":7.5,"t":"2026-10-02T14:15:00Z","v":3103,"vw":7.477324},{"c":7.44,"h":7.505,"l":7.44,"n":72,"o":7.47,"t":"2026-10-02T14:30:00Z","v":19530,"vw":7.481176},{"c":7.4999,"h":7.5,"l":7.47,"n":19,"o":7.485,"t":"2026-10-02T14:45:00Z","v":2046,"vw":7.488769},{"c":7.45,"h":7.46,"l":7.45,"n":17,"o":7.46,"t":"2026-10-02T15:00:00Z","v":705,"vw":7.458501},{"c":7.46,"h":7.47,"l":7.45,"n":9,"o":7.45,"t":"2026-10-02T15:15:00Z","v":960,"vw":7.463702},{"c":7.48,"h":7.48,"l":7.46,"n":11,"o":7.46,"t":"2026-10-02T15:30:00Z","v":410,"vw":7.466948},{"c":7.44,"h":7.4691,"l":7.44,"n":16,"o":7.45,"t":"2026-10-02T15:45:00Z","v":1083,"vw":7.453985},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-02T16:00:00Z","v":857,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-02T16:15:00Z","v":139,"vw":7.45},{"c":7.449,"h":7.45,"l":7.43,"n":22,"o":7.43,"t":"2026-10-02T16:30:00Z","v":15490,"vw":7.448257},{"c":7.44,"h":7.45,"l":7.435,"n":8,"o":7.435,"t":"2026-10-02T16:45:00Z","v":661,"vw":7.440063},{"c":7.43,"h":7.44,"l":7.42,"n":17,"o":7.42,"t":"2026-10-02T17:00:00Z","v":1114,"vw":7.434927},{"c":7.43,"h":7.43,"l":7.43,"n":9,"o":7.43,"t":"2026-10-02T17:15:00Z","v":1621,"vw":7.43},{"c":7.3699,"h":7.42,"l":7.3699,"n":41,"o":7.42,"t":"2026-10-02T17:45:00Z","v":2989,"vw":7.399358},{"c":7.4123,"h":7.4123,"l":7.4123,"n":1,"o":7.4123,"t":"2026-10-02T18:00:00Z","v":160,"vw":7.4123},{"c":7.44,"h":7.44,"l":7.4201,"n":4,"o":7.4201,"t":"2026-10-02T18:15:00Z","v":2857,"vw":7.424355},{"c":7.425,"h":7.425,"l":7.42,"n":6,"o":7.42,"t":"2026-10-02T18:30:00Z","v":257,"vw":7.4225},{"c":7.41,"h":7.42,"l":7.41,"n":37,"o":7.415,"t":"2026-10-02T18:45:00Z","v":6515,"vw":7.411797},{"c":7.43,"h":7.43,"l":7.42,"n":12,"o":7.43,"t":"2026-10-02T19:00:00Z","v":2104,"vw":7.422933},{"c":7.39,"h":7.39,"l":7.39,"n":5,"o":7.39,"t":"2026-10-02T19:30:00Z","v":142,"vw":7.39},{"c":7.38,"h":7.39,"l":7.368,"n":69,"o":7.39,"t":"2026-10-02T19:45:00Z","v":6225,"vw":7.381209},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-02T20:00:00Z","v":186,"vw":7.41},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-02T20:15:00Z","v":101,"vw":7.41},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-02T21:45:00Z","v":100,"vw":7.49},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-05T08:00:00Z","v":336,"vw":7.38},{"c":7.49,"h":7.49,"l":7.49,"n":12,"o":7.49,"t":"2026-10-05T12:00:00Z","v":511,"vw":7.49},{"c":7.425,"h":7.438,"l":7.3088,"n":245,"o":7.4,"t":"2026-10-05T13:30:00Z","v":14576,"vw":7.356968},{"c":7.44,"h":7.45,"l":7.4201,"n":14,"o":7.45,"t":"2026-10-05T13:45:00Z","v":2108,"vw":7.445753},{"c":7.48,"h":7.48,"l":7.46,"n":18,"o":7.465,"t":"2026-10-05T14:00:00Z","v":4101,"vw":7.464419},{"c":7.47,"h":7.47,"l":7.45,"n":50,"o":7.46,"t":"2026-10-05T14:15:00Z","v":9170,"vw":7.468634},{"c":7.47,"h":7.47,"l":7.47,"n":4,"o":7.47,"t":"2026-10-05T14:30:00Z","v":421,"vw":7.47},{"c":7.48,"h":7.48,"l":7.46,"n":4,"o":7.46,"t":"2026-10-05T14:45:00Z","v":391,"vw":7.470811},{"c":7.44,"h":7.475,"l":7.44,"n":27,"o":7.47,"t":"2026-10-05T15:00:00Z","v":8354,"vw":7.46373},{"c":7.44,"h":7.46,"l":7.44,"n":13,"o":7.455,"t":"2026-10-05T15:15:00Z","v":2121,"vw":7.455335},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-05T15:30:00Z","v":410,"vw":7.44},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-05T15:45:00Z","v":100,"vw":7.46},{"c":7.4533,"h":7.4599,"l":7.4533,"n":2,"o":7.4599,"t":"2026-10-05T16:00:00Z","v":234,"vw":7.456121},{"c":7.45,"h":7.45,"l":7.45,"n":5,"o":7.45,"t":"2026-10-05T16:15:00Z","v":725,"vw":7.45},{"c":7.435,"h":7.4431,"l":7.435,"n":11,"o":7.4431,"t":"2026-10-05T16:45:00Z","v":1597,"vw":7.440101},{"c":7.435,"h":7.435,"l":7.43,"n":6,"o":7.43,"t":"2026-10-05T17:00:00Z","v":975,"vw":7.432368},{"c":7.435,"h":7.44,"l":7.435,"n":10,"o":7.44,"t":"2026-10-05T17:15:00Z","v":1925,"vw":7.439167},{"c":7.43,"h":7.44,"l":7.43,"n":18,"o":7.44,"t":"2026-10-05T17:30:00Z","v":1627,"vw":7.432424},{"c":7.445,"h":7.445,"l":7.42,"n":10,"o":7.4278,"t":"2026-10-05T17:45:00Z","v":1032,"vw":7.433349},{"c":7.46,"h":7.46,"l":7.46,"n":6,"o":7.46,"t":"2026-10-05T18:00:00Z","v":653,"vw":7.46},{"c":7.46,"h":7.46,"l":7.4518,"n":3,"o":7.4518,"t":"2026-10-05T18:15:00Z","v":401,"vw":7.45385},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-05T18:30:00Z","v":1000,"vw":7.46},{"c":7.46,"h":7.465,"l":7.46,"n":6,"o":7.465,"t":"2026-10-05T18:45:00Z","v":627,"vw":7.462581},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-05T19:00:00Z","v":1441,"vw":7.46},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-05T19:15:00Z","v":125,"vw":7.45},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-05T19:30:00Z","v":135,"vw":7.44},{"c":7.41,"h":7.45,"l":7.41,"n":39,"o":7.45,"t":"2026-10-05T19:45:00Z","v":4016,"vw":7.416675},{"c":7.43,"h":7.43,"l":7.43,"n":5,"o":7.43,"t":"2026-10-05T20:00:00Z","v":328,"vw":7.43},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-05T21:00:00Z","v":316,"vw":7.47},{"c":7.46,"h":7.46,"l":7.46,"n":9,"o":7.46,"t":"2026-10-06T08:00:00Z","v":1111,"vw":7.46},{"c":7.53,"h":7.56,"l":7.44,"n":80,"o":7.44,"t":"2026-10-06T13:30:00Z","v":8713,"vw":7.514121},{"c":7.545,"h":7.57,"l":7.5,"n":57,"o":7.5,"t":"2026-10-06T13:45:00Z","v":10649,"vw":7.550573},{"c":7.5131,"h":7.57,"l":7.5131,"n":24,"o":7.55,"t":"2026-10-06T14:00:00Z","v":13375,"vw":7.563429},{"c":7.5,"h":7.53,"l":7.5,"n":18,"o":7.53,"t":"2026-10-06T14:15:00Z","v":1829,"vw":7.521477},{"c":7.523,"h":7.523,"l":7.49,"n":6,"o":7.49,"t":"2026-10-06T14:30:00Z","v":12132,"vw":7.503719},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-06T14:45:00Z","v":501,"vw":7.51},{"c":7.53,"h":7.545,"l":7.52,"n":24,"o":7.52,"t":"2026-10-06T15:00:00Z","v":3305,"vw":7.530301},{"c":7.52,"h":7.525,"l":7.5006,"n":23,"o":7.5006,"t":"2026-10-06T15:15:00Z","v":4797,"vw":7.519484},{"c":7.51,"h":7.53,"l":7.51,"n":15,"o":7.53,"t":"2026-10-06T15:30:00Z","v":1465,"vw":7.521429},{"c":7.51,"h":7.52,"l":7.505,"n":15,"o":7.52,"t":"2026-10-06T15:45:00Z","v":2041,"vw":7.510445},{"c":7.5179,"h":7.5179,"l":7.495,"n":30,"o":7.505,"t":"2026-10-06T16:00:00Z","v":10320,"vw":7.501854},{"c":7.47,"h":7.5,"l":7.465,"n":24,"o":7.5,"t":"2026-10-06T16:15:00Z","v":15349,"vw":7.475712},{"c":7.4699,"h":7.4799,"l":7.4699,"n":10,"o":7.47,"t":"2026-10-06T16:30:00Z","v":2133,"vw":7.474419},{"c":7.46,"h":7.46,"l":7.4599,"n":18,"o":7.46,"t":"2026-10-06T16:45:00Z","v":3418,"vw":7.459995},{"c":7.4801,"h":7.4801,"l":7.4799,"n":9,"o":7.48,"t":"2026-10-06T17:00:00Z","v":2289,"vw":7.48004},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-06T17:15:00Z","v":100,"vw":7.49},{"c":7.52,"h":7.57,"l":7.49,"n":24,"o":7.49,"t":"2026-10-06T17:30:00Z","v":7481,"vw":7.53093},{"c":7.53,"h":7.5301,"l":7.52,"n":14,"o":7.53,"t":"2026-10-06T17:45:00Z","v":2960,"vw":7.526067},{"c":7.535,"h":7.535,"l":7.535,"n":4,"o":7.535,"t":"2026-10-06T18:00:00Z","v":3802,"vw":7.535},{"c":7.54,"h":7.54,"l":7.5399,"n":7,"o":7.54,"t":"2026-10-06T18:15:00Z","v":1505,"vw":7.539929},{"c":7.54,"h":7.5414,"l":7.5301,"n":18,"o":7.5414,"t":"2026-10-06T18:30:00Z","v":3904,"vw":7.538829},{"c":7.525,"h":7.535,"l":7.525,"n":13,"o":7.535,"t":"2026-10-06T18:45:00Z","v":984,"vw":7.531724},{"c":7.52,"h":7.5299,"l":7.52,"n":6,"o":7.5299,"t":"2026-10-06T19:00:00Z","v":651,"vw":7.523115},{"c":7.52,"h":7.52,"l":7.52,"n":6,"o":7.52,"t":"2026-10-06T19:15:00Z","v":998,"vw":7.52},{"c":7.501,"h":7.525,"l":7.501,"n":11,"o":7.519,"t":"2026-10-06T19:30:00Z","v":3152,"vw":7.504743},{"c":7.48,"h":7.52,"l":7.48,"n":18,"o":7.519,"t":"2026-10-06T19:45:00Z","v":2791,"vw":7.490556},{"c":7.48,"h":7.48,"l":7.48,"n":5,"o":7.48,"t":"2026-10-06T20:00:00Z","v":299,"vw":7.48},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-06T21:30:00Z","v":500,"vw":7.54},{"c":7.44,"h":7.44,"l":7.44,"n":7,"o":7.44,"t":"2026-10-07T12:30:00Z","v":265,"vw":7.44},{"c":7.4693,"h":7.5,"l":7.4,"n":52,"o":7.41,"t":"2026-10-07T13:30:00Z","v":10842,"vw":7.423209},{"c":7.48,"h":7.48,"l":7.4699,"n":10,"o":7.47,"t":"2026-10-07T13:45:00Z","v":1751,"vw":7.47294},{"c":7.49,"h":7.499,"l":7.48,"n":14,"o":7.499,"t":"2026-10-07T14:00:00Z","v":1527,"vw":7.492048},{"c":7.47,"h":7.48,"l":7.47,"n":12,"o":7.475,"t":"2026-10-07T14:15:00Z","v":1559,"vw":7.474302},{"c":7.4799,"h":7.4799,"l":7.4651,"n":7,"o":7.475,"t":"2026-10-07T14:30:00Z","v":897,"vw":7.473301},{"c":7.49,"h":7.49,"l":7.4712,"n":4,"o":7.4712,"t":"2026-10-07T14:45:00Z","v":1224,"vw":7.474615},{"c":7.49,"h":7.49,"l":7.48,"n":5,"o":7.48,"t":"2026-10-07T15:00:00Z","v":235,"vw":7.484545},{"c":7.4772,"h":7.478,"l":7.47,"n":22,"o":7.478,"t":"2026-10-07T15:30:00Z","v":7409,"vw":7.470403},{"c":7.47,"h":7.485,"l":7.47,"n":21,"o":7.475,"t":"2026-10-07T15:45:00Z","v":5567,"vw":7.472669},{"c":7.49,"h":7.4999,"l":7.46,"n":8,"o":7.46,"t":"2026-10-07T16:00:00Z","v":2126,"vw":7.47431},{"c":7.495,"h":7.495,"l":7.495,"n":2,"o":7.495,"t":"2026-10-07T16:15:00Z","v":412,"vw":7.495},{"c":7.5,"h":7.5,"l":7.485,"n":5,"o":7.49,"t":"2026-10-07T16:30:00Z","v":555,"vw":7.490523},{"c":7.5,"h":7.5,"l":7.4998,"n":4,"o":7.5,"t":"2026-10-07T16:45:00Z","v":1589,"vw":7.499948},{"c":7.506,"h":7.506,"l":7.5,"n":6,"o":7.5,"t":"2026-10-07T17:00:00Z","v":5495,"vw":7.504381},{"c":7.52,"h":7.52,"l":7.52,"n":6,"o":7.52,"t":"2026-10-07T17:15:00Z","v":693,"vw":7.52},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-07T17:30:00Z","v":500,"vw":7.51},{"c":7.5,"h":7.5088,"l":7.5,"n":2,"o":7.5088,"t":"2026-10-07T18:00:00Z","v":650,"vw":7.506769},{"c":7.5004,"h":7.5099,"l":7.5004,"n":2,"o":7.5099,"t":"2026-10-07T18:15:00Z","v":400,"vw":7.507525},{"c":7.505,"h":7.5089,"l":7.505,"n":9,"o":7.5089,"t":"2026-10-07T18:30:00Z","v":836,"vw":7.50825},{"c":7.5199,"h":7.52,"l":7.5193,"n":11,"o":7.5193,"t":"2026-10-07T18:45:00Z","v":3439,"vw":7.519724},{"c":7.515,"h":7.515,"l":7.515,"n":1,"o":7.515,"t":"2026-10-07T19:00:00Z","v":493,"vw":7.515},{"c":7.505,"h":7.52,"l":7.5,"n":30,"o":7.505,"t":"2026-10-07T19:15:00Z","v":2394,"vw":7.511441},{"c":7.5088,"h":7.5088,"l":7.5088,"n":1,"o":7.5088,"t":"2026-10-07T19:30:00Z","v":300,"vw":7.5088},{"c":7.485,"h":7.5,"l":7.48,"n":54,"o":7.5,"t":"2026-10-07T19:45:00Z","v":4529,"vw":7.485817},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-10-07T20:00:00Z","v":244,"vw":7.5},{"c":7.5194,"h":7.5194,"l":7.5194,"n":2,"o":7.5194,"t":"2026-10-07T23:00:00Z","v":119,"vw":7.5194},{"c":7.35,"h":7.35,"l":7.35,"n":28,"o":7.35,"t":"2026-10-08T08:00:00Z","v":399,"vw":7.35},{"c":7.43,"h":7.43,"l":7.42,"n":2,"o":7.42,"t":"2026-10-08T09:30:00Z","v":500,"vw":7.424},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-08T12:30:00Z","v":100,"vw":7.43},{"c":7.39,"h":7.39,"l":7.39,"n":7,"o":7.39,"t":"2026-10-08T13:15:00Z","v":155,"vw":7.39},{"c":7.32,"h":7.4,"l":7.31,"n":93,"o":7.31,"t":"2026-10-08T13:30:00Z","v":9106,"vw":7.324588},{"c":7.33,"h":7.3304,"l":7.31,"n":26,"o":7.312,"t":"2026-10-08T13:45:00Z","v":7733,"vw":7.315119},{"c":7.31,"h":7.32,"l":7.29,"n":47,"o":7.32,"t":"2026-10-08T14:00:00Z","v":1866,"vw":7.308691},{"c":7.31,"h":7.31,"l":7.2999,"n":24,"o":7.3,"t":"2026-10-08T14:15:00Z","v":2451,"vw":7.306244},{"c":7.305,"h":7.305,"l":7.3001,"n":12,"o":7.3001,"t":"2026-10-08T14:30:00Z","v":4043,"vw":7.303046},{"c":7.32,"h":7.32,"l":7.3003,"n":4,"o":7.31,"t":"2026-10-08T14:45:00Z","v":780,"vw":7.311108},{"c":7.318,"h":7.32,"l":7.315,"n":10,"o":7.32,"t":"2026-10-08T15:00:00Z","v":1718,"vw":7.319582},{"c":7.31,"h":7.3111,"l":7.31,"n":11,"o":7.3111,"t":"2026-10-08T15:15:00Z","v":524,"vw":7.310321},{"c":7.3102,"h":7.3102,"l":7.3,"n":15,"o":7.3,"t":"2026-10-08T15:30:00Z","v":1981,"vw":7.302295},{"c":7.32,"h":7.32,"l":7.32,"n":6,"o":7.32,"t":"2026-10-08T15:45:00Z","v":436,"vw":7.32},{"c":7.305,"h":7.31,"l":7.305,"n":2,"o":7.31,"t":"2026-10-08T16:00:00Z","v":2250,"vw":7.305222},{"c":7.31,"h":7.34,"l":7.305,"n":24,"o":7.31,"t":"2026-10-08T16:15:00Z","v":8085,"vw":7.320465},{"c":7.33,"h":7.33,"l":7.325,"n":10,"o":7.33,"t":"2026-10-08T16:30:00Z","v":741,"vw":7.329175},{"c":7.33,"h":7.33,"l":7.3,"n":11,"o":7.325,"t":"2026-10-08T16:45:00Z","v":2933,"vw":7.312959},{"c":7.3314,"h":7.3314,"l":7.314,"n":5,"o":7.314,"t":"2026-10-08T17:00:00Z","v":621,"vw":7.322806},{"c":7.34,"h":7.3401,"l":7.34,"n":10,"o":7.34,"t":"2026-10-08T17:15:00Z","v":359,"vw":7.340033},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-08T17:30:00Z","v":100,"vw":7.34},{"c":7.355,"h":7.355,"l":7.35,"n":5,"o":7.35,"t":"2026-10-08T17:45:00Z","v":407,"vw":7.352531},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-08T18:00:00Z","v":100,"vw":7.36},{"c":7.37,"h":7.3799,"l":7.37,"n":4,"o":7.3799,"t":"2026-10-08T18:15:00Z","v":410,"vw":7.372475},{"c":7.385,"h":7.385,"l":7.375,"n":6,"o":7.375,"t":"2026-10-08T18:30:00Z","v":1549,"vw":7.380592},{"c":7.39,"h":7.39,"l":7.3806,"n":8,"o":7.39,"t":"2026-10-08T18:45:00Z","v":2855,"vw":7.382729},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-08T19:00:00Z","v":502,"vw":7.38},{"c":7.42,"h":7.42,"l":7.4,"n":6,"o":7.4,"t":"2026-10-08T19:30:00Z","v":1269,"vw":7.417176},{"c":7.4,"h":7.44,"l":7.39,"n":104,"o":7.43,"t":"2026-10-08T19:45:00Z","v":17844,"vw":7.417469},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-08T20:00:00Z","v":1187,"vw":7.4},{"c":7.3994,"h":7.3994,"l":7.3994,"n":1,"o":7.3994,"t":"2026-10-08T21:30:00Z","v":140,"vw":7.3994},{"c":7.43,"h":7.44,"l":7.43,"n":3,"o":7.44,"t":"2026-10-09T12:00:00Z","v":3300,"vw":7.430909},{"c":7.4399,"h":7.4399,"l":7.4399,"n":1,"o":7.4399,"t":"2026-10-09T13:00:00Z","v":268,"vw":7.4399},{"c":7.4,"h":7.4,"l":7.4,"n":24,"o":7.4,"t":"2026-10-09T13:15:00Z","v":200,"vw":7.4},{"c":7.45,"h":7.46,"l":7.39,"n":75,"o":7.39,"t":"2026-10-09T13:30:00Z","v":4234,"vw":7.410459},{"c":7.49,"h":7.5,"l":7.46,"n":37,"o":7.46,"t":"2026-10-09T13:45:00Z","v":4035,"vw":7.490319},{"c":7.52,"h":7.52,"l":7.48,"n":22,"o":7.49,"t":"2026-10-09T14:00:00Z","v":3160,"vw":7.488872},{"c":7.49,"h":7.495,"l":7.49,"n":11,"o":7.495,"t":"2026-10-09T14:15:00Z","v":1914,"vw":7.490283},{"c":7.5394,"h":7.5394,"l":7.48,"n":19,"o":7.48,"t":"2026-10-09T14:30:00Z","v":1789,"vw":7.501748},{"c":7.51,"h":7.53,"l":7.505,"n":15,"o":7.5134,"t":"2026-10-09T14:45:00Z","v":2798,"vw":7.513157},{"c":7.5099,"h":7.529,"l":7.49,"n":6,"o":7.529,"t":"2026-10-09T15:00:00Z","v":1242,"vw":7.509833},{"c":7.54,"h":7.54,"l":7.5,"n":35,"o":7.519,"t":"2026-10-09T15:15:00Z","v":5745,"vw":7.522276},{"c":7.53,"h":7.54,"l":7.53,"n":16,"o":7.54,"t":"2026-10-09T15:30:00Z","v":4090,"vw":7.538979},{"c":7.53,"h":7.53,"l":7.525,"n":3,"o":7.525,"t":"2026-10-09T15:45:00Z","v":1365,"vw":7.526154},{"c":7.5012,"h":7.52,"l":7.5012,"n":4,"o":7.52,"t":"2026-10-09T16:00:00Z","v":815,"vw":7.508108},{"c":7.53,"h":7.53,"l":7.49,"n":7,"o":7.49,"t":"2026-10-09T16:15:00Z","v":1885,"vw":7.508425},{"c":7.51,"h":7.51,"l":7.51,"n":5,"o":7.51,"t":"2026-10-09T16:45:00Z","v":434,"vw":7.51},{"c":7.51,"h":7.51,"l":7.5001,"n":6,"o":7.505,"t":"2026-10-09T17:15:00Z","v":404,"vw":7.50415},{"c":7.5028,"h":7.51,"l":7.5,"n":4,"o":7.51,"t":"2026-10-09T17:30:00Z","v":1324,"vw":7.501279},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-09T17:45:00Z","v":120,"vw":7.5},{"c":7.51,"h":7.51,"l":7.51,"n":9,"o":7.51,"t":"2026-10-09T18:00:00Z","v":992,"vw":7.51},{"c":7.52,"h":7.52,"l":7.5108,"n":5,"o":7.5108,"t":"2026-10-09T18:15:00Z","v":849,"vw":7.51564},{"c":7.4896,"h":7.5,"l":7.4896,"n":5,"o":7.5,"t":"2026-10-09T18:30:00Z","v":972,"vw":7.490766},{"c":7.4935,"h":7.5,"l":7.49,"n":4,"o":7.49,"t":"2026-10-09T18:45:00Z","v":1176,"vw":7.496},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-09T19:15:00Z","v":340,"vw":7.45},{"c":7.43,"h":7.44,"l":7.43,"n":25,"o":7.44,"t":"2026-10-09T19:30:00Z","v":2704,"vw":7.432982},{"c":7.41,"h":7.43,"l":7.4,"n":39,"o":7.42,"t":"2026-10-09T19:45:00Z","v":5232,"vw":7.414077},{"c":7.44,"h":7.44,"l":7.44,"n":5,"o":7.44,"t":"2026-10-09T20:00:00Z","v":350,"vw":7.44},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-09T21:30:00Z","v":155,"vw":7.35},{"c":7.5,"h":7.5,"l":7.48,"n":6,"o":7.48,"t":"2026-10-12T10:45:00Z","v":1580,"vw":7.494498},{"c":7.64,"h":7.64,"l":7.49,"n":16,"o":7.51,"t":"2026-10-12T11:00:00Z","v":8658,"vw":7.549022},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-12T11:15:00Z","v":101,"vw":7.64},{"c":7.5718,"h":7.6,"l":7.5718,"n":7,"o":7.6,"t":"2026-10-12T12:15:00Z","v":10100,"vw":7.599721},{"c":7.62,"h":7.62,"l":7.62,"n":6,"o":7.62,"t":"2026-10-12T12:30:00Z","v":3720,"vw":7.62},{"c":7.67,"h":7.67,"l":7.65,"n":9,"o":7.65,"t":"2026-10-12T12:45:00Z","v":2106,"vw":7.656098},{"c":7.6314,"h":7.65,"l":7.6314,"n":10,"o":7.64,"t":"2026-10-12T13:00:00Z","v":1243,"vw":7.643858},{"c":7.77,"h":7.81,"l":7.67,"n":20,"o":7.67,"t":"2026-10-12T13:15:00Z","v":1554,"vw":7.726016},{"c":8.04,"h":8.05,"l":7.69,"n":247,"o":7.69,"t":"2026-10-12T13:30:00Z","v":139947,"vw":7.798316},{"c":7.845,"h":7.9561,"l":7.74,"n":53,"o":7.9561,"t":"2026-10-12T13:45:00Z","v":7454,"vw":7.826511},{"c":7.68,"h":7.78,"l":7.68,"n":18,"o":7.775,"t":"2026-10-12T14:00:00Z","v":714,"vw":7.740257},{"c":7.605,"h":7.661,"l":7.605,"n":46,"o":7.631,"t":"2026-10-12T14:15:00Z","v":15346,"vw":7.649168},{"c":7.61,"h":7.61,"l":7.58,"n":5,"o":7.595,"t":"2026-10-12T14:30:00Z","v":423,"vw":7.59312},{"c":7.66,"h":7.66,"l":7.6201,"n":10,"o":7.6201,"t":"2026-10-12T14:45:00Z","v":2271,"vw":7.625225},{"c":7.6404,"h":7.6491,"l":7.6404,"n":4,"o":7.6491,"t":"2026-10-12T15:15:00Z","v":302,"vw":7.6462},{"c":7.61,"h":7.63,"l":7.61,"n":12,"o":7.63,"t":"2026-10-12T15:30:00Z","v":650,"vw":7.613333},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-12T16:00:00Z","v":140,"vw":7.59},{"c":7.575,"h":7.575,"l":7.5349,"n":6,"o":7.5349,"t":"2026-10-12T16:15:00Z","v":903,"vw":7.569515},{"c":7.5893,"h":7.5893,"l":7.575,"n":5,"o":7.575,"t":"2026-10-12T16:30:00Z","v":682,"vw":7.586113},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-12T16:45:00Z","v":210,"vw":7.59},{"c":7.5927,"h":7.5927,"l":7.5927,"n":3,"o":7.5927,"t":"2026-10-12T17:00:00Z","v":202,"vw":7.5927},{"c":7.58,"h":7.58,"l":7.565,"n":6,"o":7.57,"t":"2026-10-12T17:30:00Z","v":1039,"vw":7.5744},{"c":7.56,"h":7.565,"l":7.555,"n":12,"o":7.565,"t":"2026-10-12T17:45:00Z","v":2173,"vw":7.561341},{"c":7.5478,"h":7.555,"l":7.5478,"n":5,"o":7.555,"t":"2026-10-12T18:00:00Z","v":903,"vw":7.550744},{"c":7.535,"h":7.535,"l":7.535,"n":5,"o":7.535,"t":"2026-10-12T18:15:00Z","v":417,"vw":7.535},{"c":7.5,"h":7.53,"l":7.5,"n":9,"o":7.53,"t":"2026-10-12T18:30:00Z","v":529,"vw":7.515},{"c":7.525,"h":7.54,"l":7.51,"n":11,"o":7.53,"t":"2026-10-12T18:45:00Z","v":1070,"vw":7.528037},{"c":7.47,"h":7.5,"l":7.47,"n":19,"o":7.5,"t":"2026-10-12T19:00:00Z","v":2485,"vw":7.492218},{"c":7.475,"h":7.49,"l":7.46,"n":6,"o":7.46,"t":"2026-10-12T19:15:00Z","v":6891,"vw":7.47342},{"c":7.4401,"h":7.4999,"l":7.44,"n":17,"o":7.48,"t":"2026-10-12T19:30:00Z","v":2911,"vw":7.479553},{"c":7.44,"h":7.46,"l":7.43,"n":72,"o":7.43,"t":"2026-10-12T19:45:00Z","v":13827,"vw":7.444432},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-12T20:00:00Z","v":500,"vw":7.44},{"c":7.502,"h":7.502,"l":7.44,"n":8,"o":7.45,"t":"2026-10-12T20:15:00Z","v":1400,"vw":7.472795},{"c":7.464,"h":7.464,"l":7.45,"n":6,"o":7.45,"t":"2026-10-12T20:45:00Z","v":850,"vw":7.457},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-12T21:45:00Z","v":161,"vw":7.63},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-13T08:00:00Z","v":100,"vw":7.45},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-13T08:15:00Z","v":198,"vw":7.46},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-13T08:45:00Z","v":602,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-13T09:15:00Z","v":114,"vw":7.64},{"c":7.626,"h":7.626,"l":7.626,"n":1,"o":7.626,"t":"2026-10-13T11:00:00Z","v":1305,"vw":7.626},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-13T12:45:00Z","v":294,"vw":7.45},{"c":7.5182,"h":7.5199,"l":7.44,"n":43,"o":7.44,"t":"2026-10-13T13:30:00Z","v":3962,"vw":7.472101},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-13T13:45:00Z","v":298,"vw":7.52},{"c":7.51,"h":7.52,"l":7.5,"n":10,"o":7.51,"t":"2026-10-13T14:00:00Z","v":2138,"vw":7.502308},{"c":7.52,"h":7.55,"l":7.4952,"n":21,"o":7.4952,"t":"2026-10-13T14:15:00Z","v":6311,"vw":7.522239},{"c":7.52,"h":7.525,"l":7.44,"n":23,"o":7.52,"t":"2026-10-13T14:30:00Z","v":3177,"vw":7.469868},{"c":7.53,"h":7.53,"l":7.52,"n":7,"o":7.52,"t":"2026-10-13T14:45:00Z","v":1147,"vw":7.528621},{"c":7.54,"h":7.54,"l":7.53,"n":6,"o":7.53,"t":"2026-10-13T15:00:00Z","v":1210,"vw":7.538333},{"c":7.5571,"h":7.56,"l":7.555,"n":5,"o":7.56,"t":"2026-10-13T15:15:00Z","v":314,"vw":7.557367},{"c":7.5401,"h":7.555,"l":7.5401,"n":7,"o":7.555,"t":"2026-10-13T15:30:00Z","v":8060,"vw":7.541338},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-13T15:45:00Z","v":1003,"vw":7.54},{"c":7.57,"h":7.57,"l":7.5501,"n":3,"o":7.5501,"t":"2026-10-13T16:00:00Z","v":600,"vw":7.563389},{"c":7.5722,"h":7.58,"l":7.5701,"n":10,"o":7.5701,"t":"2026-10-13T16:15:00Z","v":730,"vw":7.57185},{"c":7.57,"h":7.5894,"l":7.57,"n":7,"o":7.5894,"t":"2026-10-13T16:30:00Z","v":2049,"vw":7.57097},{"c":7.5696,"h":7.5696,"l":7.5551,"n":7,"o":7.56,"t":"2026-10-13T16:45:00Z","v":503,"vw":7.56102},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-10-13T17:00:00Z","v":595,"vw":7.54},{"c":7.57,"h":7.57,"l":7.56,"n":6,"o":7.5698,"t":"2026-10-13T17:15:00Z","v":835,"vw":7.564925},{"c":7.61,"h":7.61,"l":7.58,"n":23,"o":7.58,"t":"2026-10-13T17:30:00Z","v":3691,"vw":7.593419},{"c":7.615,"h":7.6179,"l":7.59,"n":24,"o":7.6179,"t":"2026-10-13T17:45:00Z","v":4574,"vw":7.598211},{"c":7.62,"h":7.62,"l":7.615,"n":10,"o":7.62,"t":"2026-10-13T18:00:00Z","v":1825,"vw":7.618016},{"c":7.62,"h":7.6282,"l":7.62,"n":5,"o":7.6282,"t":"2026-10-13T18:15:00Z","v":596,"vw":7.626543},{"c":7.5901,"h":7.5901,"l":7.5901,"n":1,"o":7.5901,"t":"2026-10-13T18:30:00Z","v":150,"vw":7.5901},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-13T18:45:00Z","v":1312,"vw":7.61},{"c":7.6387,"h":7.6387,"l":7.625,"n":4,"o":7.625,"t":"2026-10-13T19:15:00Z","v":1541,"vw":7.634465},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-13T19:30:00Z","v":164,"vw":7.62},{"c":7.65,"h":7.67,"l":7.64,"n":27,"o":7.66,"t":"2026-10-13T19:45:00Z","v":10865,"vw":7.656177},{"c":7.69,"h":7.69,"l":7.69,"n":5,"o":7.69,"t":"2026-10-13T20:00:00Z","v":539,"vw":7.69},{"c":7.53,"h":7.53,"l":7.53,"n":3,"o":7.53,"t":"2026-10-13T21:00:00Z","v":300,"vw":7.53},{"c":7.671,"h":7.671,"l":7.671,"n":1,"o":7.671,"t":"2026-10-14T09:45:00Z","v":100,"vw":7.671},{"c":7.69,"h":7.7,"l":7.69,"n":6,"o":7.7,"t":"2026-10-14T12:30:00Z","v":845,"vw":7.691602},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-14T13:15:00Z","v":205,"vw":7.67},{"c":7.6713,"h":7.7039,"l":7.61,"n":45,"o":7.61,"t":"2026-10-14T13:30:00Z","v":3989,"vw":7.68465},{"c":7.5877,"h":7.6601,"l":7.5877,"n":39,"o":7.6601,"t":"2026-10-14T13:45:00Z","v":11002,"vw":7.624846},{"c":7.505,"h":7.53,"l":7.5,"n":23,"o":7.51,"t":"2026-10-14T14:00:00Z","v":1346,"vw":7.510521},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-14T14:15:00Z","v":500,"vw":7.52},{"c":7.5194,"h":7.5194,"l":7.51,"n":9,"o":7.51,"t":"2026-10-14T14:30:00Z","v":8047,"vw":7.510322},{"c":7.54,"h":7.54,"l":7.54,"n":7,"o":7.54,"t":"2026-10-14T14:45:00Z","v":987,"vw":7.54},{"c":7.479,"h":7.51,"l":7.479,"n":30,"o":7.51,"t":"2026-10-14T15:00:00Z","v":2011,"vw":7.488668},{"c":7.49,"h":7.49,"l":7.47,"n":9,"o":7.47,"t":"2026-10-14T15:15:00Z","v":305,"vw":7.478734},{"c":7.5,"h":7.5,"l":7.4901,"n":5,"o":7.4901,"t":"2026-10-14T15:30:00Z","v":301,"vw":7.495697},{"c":7.6,"h":7.6,"l":7.535,"n":8,"o":7.535,"t":"2026-10-14T16:00:00Z","v":2360,"vw":7.53941},{"c":7.575,"h":7.575,"l":7.56,"n":6,"o":7.565,"t":"2026-10-14T16:15:00Z","v":2061,"vw":7.56525},{"c":7.62,"h":7.62,"l":7.57,"n":5,"o":7.57,"t":"2026-10-14T16:30:00Z","v":1808,"vw":7.602542},{"c":7.5791,"h":7.59,"l":7.5791,"n":18,"o":7.59,"t":"2026-10-14T16:45:00Z","v":1708,"vw":7.581033},{"c":7.5799,"h":7.585,"l":7.5799,"n":10,"o":7.585,"t":"2026-10-14T17:00:00Z","v":1747,"vw":7.580938},{"c":7.55,"h":7.57,"l":7.53,"n":17,"o":7.57,"t":"2026-10-14T17:15:00Z","v":2392,"vw":7.553182},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-14T17:30:00Z","v":230,"vw":7.53},{"c":7.5306,"h":7.5306,"l":7.5306,"n":1,"o":7.5306,"t":"2026-10-14T17:45:00Z","v":140,"vw":7.5306},{"c":7.55,"h":7.5551,"l":7.5396,"n":14,"o":7.542,"t":"2026-10-14T18:00:00Z","v":1613,"vw":7.546381},{"c":7.5,"h":7.55,"l":7.5,"n":13,"o":7.55,"t":"2026-10-14T18:15:00Z","v":1831,"vw":7.525289},{"c":7.5,"h":7.505,"l":7.5,"n":9,"o":7.505,"t":"2026-10-14T18:30:00Z","v":600,"vw":7.502059},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-14T18:45:00Z","v":450,"vw":7.52},{"c":7.5,"h":7.505,"l":7.5,"n":7,"o":7.505,"t":"2026-10-14T19:00:00Z","v":436,"vw":7.50375},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-14T19:30:00Z","v":100,"vw":7.53},{"c":7.53,"h":7.53,"l":7.5,"n":29,"o":7.5,"t":"2026-10-14T19:45:00Z","v":1943,"vw":7.527188},{"c":7.6,"h":7.6,"l":7.54,"n":4,"o":7.54,"t":"2026-10-14T20:00:00Z","v":597,"vw":7.574286},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-14T21:30:00Z","v":3501,"vw":7.49},{"c":7.36,"h":7.36,"l":7.36,"n":12,"o":7.36,"t":"2026-10-15T08:00:00Z","v":141,"vw":7.36},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-15T09:30:00Z","v":199,"vw":7.37},{"c":7.49,"h":7.49,"l":7.42,"n":5,"o":7.42,"t":"2026-10-15T11:00:00Z","v":424,"vw":7.4725},{"c":7.36,"h":7.36,"l":7.36,"n":11,"o":7.36,"t":"2026-10-15T12:45:00Z","v":244,"vw":7.36},{"c":7.35,"h":7.37,"l":7.35,"n":5,"o":7.37,"t":"2026-10-15T13:15:00Z","v":700,"vw":7.361429},{"c":7.44,"h":7.44,"l":7.289,"n":107,"o":7.38,"t":"2026-10-15T13:30:00Z","v":12316,"vw":7.355511},{"c":7.44,"h":7.45,"l":7.43,"n":9,"o":7.43,"t":"2026-10-15T13:45:00Z","v":1289,"vw":7.439184},{"c":7.5,"h":7.53,"l":7.47,"n":18,"o":7.5,"t":"2026-10-15T14:00:00Z","v":2070,"vw":7.518303},{"c":7.4798,"h":7.52,"l":7.4798,"n":6,"o":7.52,"t":"2026-10-15T14:15:00Z","v":1001,"vw":7.509476},{"c":7.46,"h":7.46,"l":7.46,"n":14,"o":7.46,"t":"2026-10-15T14:30:00Z","v":1089,"vw":7.46},{"c":7.4731,"h":7.499,"l":7.46,"n":11,"o":7.46,"t":"2026-10-15T14:45:00Z","v":1931,"vw":7.483789},{"c":7.54,"h":7.54,"l":7.53,"n":7,"o":7.53,"t":"2026-10-15T15:00:00Z","v":1396,"vw":7.538157},{"c":7.57,"h":7.57,"l":7.5601,"n":4,"o":7.5601,"t":"2026-10-15T15:15:00Z","v":1185,"vw":7.568554},{"c":7.58,"h":7.58,"l":7.56,"n":12,"o":7.56,"t":"2026-10-15T15:30:00Z","v":515,"vw":7.571667},{"c":7.55,"h":7.57,"l":7.55,"n":2,"o":7.57,"t":"2026-10-15T16:00:00Z","v":555,"vw":7.553604},{"c":7.5497,"h":7.5497,"l":7.5329,"n":2,"o":7.5329,"t":"2026-10-15T16:15:00Z","v":2200,"vw":7.534427},{"c":7.5392,"h":7.5392,"l":7.5392,"n":1,"o":7.5392,"t":"2026-10-15T16:45:00Z","v":150,"vw":7.5392},{"c":7.535,"h":7.535,"l":7.53,"n":7,"o":7.53,"t":"2026-10-15T17:00:00Z","v":547,"vw":7.531218},{"c":7.6,"h":7.6,"l":7.6,"n":6,"o":7.6,"t":"2026-10-15T18:45:00Z","v":1439,"vw":7.6},{"c":7.68,"h":7.685,"l":7.65,"n":17,"o":7.65,"t":"2026-10-15T19:00:00Z","v":1853,"vw":7.667398},{"c":7.6799,"h":7.69,"l":7.665,"n":18,"o":7.69,"t":"2026-10-15T19:15:00Z","v":7751,"vw":7.674287},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-15T19:30:00Z","v":209,"vw":7.65},{"c":7.65,"h":7.65,"l":7.6303,"n":12,"o":7.6303,"t":"2026-10-15T19:45:00Z","v":1076,"vw":7.638696},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-10-15T20:00:00Z","v":640,"vw":7.68},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T23:45:00Z","v":300,"vw":7.6},{"c":7.68,"h":7.68,"l":7.68,"n":15,"o":7.68,"t":"2026-10-16T08:00:00Z","v":421,"vw":7.68},{"c":7.715,"h":7.715,"l":7.66,"n":80,"o":7.66,"t":"2026-10-16T13:30:00Z","v":9536,"vw":7.670687},{"c":7.69,"h":7.71,"l":7.675,"n":25,"o":7.71,"t":"2026-10-16T13:45:00Z","v":3556,"vw":7.693711},{"c":7.655,"h":7.68,"l":7.65,"n":23,"o":7.68,"t":"2026-10-16T14:00:00Z","v":3983,"vw":7.666578},{"c":7.675,"h":7.675,"l":7.665,"n":7,"o":7.665,"t":"2026-10-16T14:15:00Z","v":723,"vw":7.673462},{"c":7.65,"h":7.65,"l":7.64,"n":7,"o":7.64,"t":"2026-10-16T14:30:00Z","v":2613,"vw":7.648062},{"c":7.6794,"h":7.6794,"l":7.6794,"n":3,"o":7.6794,"t":"2026-10-16T14:45:00Z","v":107,"vw":7.6794},{"c":7.52,"h":7.5531,"l":7.52,"n":42,"o":7.5531,"t":"2026-10-16T15:00:00Z","v":5276,"vw":7.533215},{"c":7.42,"h":7.5,"l":7.38,"n":96,"o":7.5,"t":"2026-10-16T15:15:00Z","v":39598,"vw":7.45903},{"c":7.365,"h":7.42,"l":7.365,"n":76,"o":7.406,"t":"2026-10-16T15:30:00Z","v":22872,"vw":7.388903},{"c":7.22,"h":7.39,"l":7.17,"n":234,"o":7.39,"t":"2026-10-16T15:45:00Z","v":61217,"vw":7.230099},{"c":7.18,"h":7.22,"l":7.1404,"n":160,"o":7.22,"t":"2026-10-16T16:00:00Z","v":22613,"vw":7.159561},{"c":7.17,"h":7.18,"l":7.11,"n":56,"o":7.18,"t":"2026-10-16T16:15:00Z","v":3338,"vw":7.134138},{"c":7.11,"h":7.13,"l":7.07,"n":75,"o":7.13,"t":"2026-10-16T16:30:00Z","v":13338,"vw":7.093622},{"c":7.08,"h":7.14,"l":7.08,"n":43,"o":7.14,"t":"2026-10-16T16:45:00Z","v":4080,"vw":7.101371},{"c":7.05,"h":7.09,"l":7.05,"n":64,"o":7.08,"t":"2026-10-16T17:00:00Z","v":9979,"vw":7.064369},{"c":7.092,"h":7.092,"l":7.031,"n":39,"o":7.05,"t":"2026-10-16T17:15:00Z","v":4163,"vw":7.048285},{"c":7.12,"h":7.12,"l":7.0924,"n":15,"o":7.0924,"t":"2026-10-16T17:30:00Z","v":1317,"vw":7.109434},{"c":7.06,"h":7.0857,"l":7.06,"n":23,"o":7.0857,"t":"2026-10-16T17:45:00Z","v":4047,"vw":7.068687},{"c":7.12,"h":7.12,"l":7.0411,"n":15,"o":7.05,"t":"2026-10-16T18:00:00Z","v":1347,"vw":7.058386},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-16T18:15:00Z","v":100,"vw":7.11},{"c":7.09,"h":7.09,"l":7.09,"n":12,"o":7.09,"t":"2026-10-16T18:30:00Z","v":2045,"vw":7.09},{"c":7.13,"h":7.16,"l":7.13,"n":8,"o":7.1528,"t":"2026-10-16T18:45:00Z","v":1166,"vw":7.147959},{"c":7.1244,"h":7.14,"l":7.1244,"n":16,"o":7.14,"t":"2026-10-16T19:00:00Z","v":1725,"vw":7.130284},{"c":7.19,"h":7.1997,"l":7.18,"n":4,"o":7.18,"t":"2026-10-16T19:15:00Z","v":335,"vw":7.1899},{"c":7.2199,"h":7.2199,"l":7.18,"n":26,"o":7.1952,"t":"2026-10-16T19:30:00Z","v":4571,"vw":7.190828},{"c":7.2298,"h":7.24,"l":7.21,"n":82,"o":7.215,"t":"2026-10-16T19:45:00Z","v":13634,"vw":7.2166},{"c":7.35,"h":7.35,"l":7.22,"n":6,"o":7.22,"t":"2026-10-16T20:00:00Z","v":663,"vw":7.239727},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-10-16T20:15:00Z","v":340,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-16T23:45:00Z","v":1000,"vw":7.28},{"c":7.3,"h":7.34,"l":7.3,"n":6,"o":7.34,"t":"2026-10-19T10:45:00Z","v":358,"vw":7.328539},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-19T11:30:00Z","v":100,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-19T11:45:00Z","v":142,"vw":7.21},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-19T12:00:00Z","v":300,"vw":7.35},{"c":7.22,"h":7.4,"l":7.21,"n":4,"o":7.4,"t":"2026-10-19T12:30:00Z","v":632,"vw":7.33252},{"c":7.1875,"h":7.2661,"l":7.18,"n":117,"o":7.18,"t":"2026-10-19T13:30:00Z","v":15990,"vw":7.192227},{"c":7.21,"h":7.21,"l":7.17,"n":33,"o":7.1878,"t":"2026-10-19T13:45:00Z","v":5916,"vw":7.189705},{"c":7.24,"h":7.24,"l":7.215,"n":16,"o":7.22,"t":"2026-10-19T14:00:00Z","v":1806,"vw":7.222391},{"c":7.24,"h":7.245,"l":7.24,"n":8,"o":7.245,"t":"2026-10-19T14:15:00Z","v":393,"vw":7.241429},{"c":7.23,"h":7.249,"l":7.23,"n":18,"o":7.2462,"t":"2026-10-19T14:30:00Z","v":1421,"vw":7.236811},{"c":7.2401,"h":7.25,"l":7.2401,"n":16,"o":7.25,"t":"2026-10-19T14:45:00Z","v":1403,"vw":7.243391},{"c":7.23,"h":7.235,"l":7.2221,"n":6,"o":7.2221,"t":"2026-10-19T15:00:00Z","v":1117,"vw":7.230552},{"c":7.25,"h":7.25,"l":7.2301,"n":8,"o":7.2348,"t":"2026-10-19T15:15:00Z","v":1791,"vw":7.243696},{"c":7.28,"h":7.28,"l":7.268,"n":15,"o":7.268,"t":"2026-10-19T15:30:00Z","v":7788,"vw":7.279777},{"c":7.27,"h":7.27,"l":7.26,"n":11,"o":7.27,"t":"2026-10-19T15:45:00Z","v":1162,"vw":7.267656},{"c":7.25,"h":7.25,"l":7.25,"n":7,"o":7.25,"t":"2026-10-19T16:00:00Z","v":529,"vw":7.25},{"c":7.24,"h":7.2499,"l":7.24,"n":6,"o":7.2499,"t":"2026-10-19T16:15:00Z","v":944,"vw":7.24106},{"c":7.24,"h":7.24,"l":7.2201,"n":21,"o":7.23,"t":"2026-10-19T16:30:00Z","v":4079,"vw":7.228079},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-19T16:45:00Z","v":260,"vw":7.23},{"c":7.2297,"h":7.2392,"l":7.225,"n":5,"o":7.2392,"t":"2026-10-19T17:00:00Z","v":2307,"vw":7.228709},{"c":7.2001,"h":7.22,"l":7.2001,"n":15,"o":7.22,"t":"2026-10-19T17:45:00Z","v":1453,"vw":7.213203},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-10-19T18:00:00Z","v":580,"vw":7.2},{"c":7.185,"h":7.19,"l":7.185,"n":6,"o":7.19,"t":"2026-10-19T18:15:00Z","v":1331,"vw":7.186154},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-19T18:30:00Z","v":110,"vw":7.19},{"c":7.18,"h":7.19,"l":7.18,"n":28,"o":7.19,"t":"2026-10-19T18:45:00Z","v":2997,"vw":7.185574},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-19T19:00:00Z","v":319,"vw":7.18},{"c":7.19,"h":7.19,"l":7.18,"n":3,"o":7.18,"t":"2026-10-19T19:15:00Z","v":201,"vw":7.185},{"c":7.215,"h":7.2299,"l":7.21,"n":5,"o":7.2299,"t":"2026-10-19T19:30:00Z","v":2403,"vw":7.227198},{"c":7.18,"h":7.21,"l":7.18,"n":62,"o":7.205,"t":"2026-10-19T19:45:00Z","v":5874,"vw":7.191762},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-19T20:00:00Z","v":617,"vw":7.19},{"c":7.41,"h":7.45,"l":7.27,"n":11,"o":7.27,"t":"2026-10-19T20:30:00Z","v":2323,"vw":7.392438},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-20T08:45:00Z","v":103,"vw":7.26},{"c":7.19,"h":7.19,"l":7.15,"n":21,"o":7.15,"t":"2026-10-20T13:15:00Z","v":1255,"vw":7.172203},{"c":7.135,"h":7.25,"l":7.135,"n":48,"o":7.25,"t":"2026-10-20T13:30:00Z","v":10782,"vw":7.192177},{"c":7.208,"h":7.208,"l":7.118,"n":14,"o":7.118,"t":"2026-10-20T13:45:00Z","v":693,"vw":7.162812},{"c":7.232,"h":7.232,"l":7.232,"n":1,"o":7.232,"t":"2026-10-20T14:00:00Z","v":100,"vw":7.232},{"c":7.26,"h":7.26,"l":7.2366,"n":7,"o":7.2366,"t":"2026-10-20T14:15:00Z","v":907,"vw":7.245379},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-20T14:30:00Z","v":406,"vw":7.28},{"c":7.325,"h":7.325,"l":7.285,"n":22,"o":7.29,"t":"2026-10-20T14:45:00Z","v":4135,"vw":7.298879},{"c":7.34,"h":7.35,"l":7.34,"n":6,"o":7.35,"t":"2026-10-20T15:00:00Z","v":387,"vw":7.344506},{"c":7.3169,"h":7.33,"l":7.3169,"n":10,"o":7.33,"t":"2026-10-20T15:15:00Z","v":588,"vw":7.327644},{"c":7.3262,"h":7.3262,"l":7.3262,"n":2,"o":7.3262,"t":"2026-10-20T15:30:00Z","v":101,"vw":7.3262},{"c":7.3348,"h":7.3379,"l":7.33,"n":7,"o":7.33,"t":"2026-10-20T15:45:00Z","v":811,"vw":7.333768},{"c":7.385,"h":7.385,"l":7.385,"n":1,"o":7.385,"t":"2026-10-20T16:00:00Z","v":500,"vw":7.385},{"c":7.4,"h":7.4,"l":7.38,"n":14,"o":7.38,"t":"2026-10-20T16:15:00Z","v":5828,"vw":7.392635},{"c":7.4,"h":7.41,"l":7.4,"n":9,"o":7.41,"t":"2026-10-20T16:30:00Z","v":641,"vw":7.404},{"c":7.3901,"h":7.3901,"l":7.3901,"n":2,"o":7.3901,"t":"2026-10-20T17:00:00Z","v":276,"vw":7.3901},{"c":7.42,"h":7.42,"l":7.41,"n":10,"o":7.41,"t":"2026-10-20T17:15:00Z","v":1485,"vw":7.415022},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-20T17:30:00Z","v":200,"vw":7.42},{"c":7.405,"h":7.42,"l":7.3903,"n":8,"o":7.41,"t":"2026-10-20T18:30:00Z","v":5224,"vw":7.407809},{"c":7.4,"h":7.4,"l":7.3901,"n":7,"o":7.3901,"t":"2026-10-20T18:45:00Z","v":812,"vw":7.392929},{"c":7.3901,"h":7.3901,"l":7.3901,"n":2,"o":7.3901,"t":"2026-10-20T19:00:00Z","v":788,"vw":7.3901},{"c":7.38,"h":7.3998,"l":7.38,"n":5,"o":7.39,"t":"2026-10-20T19:15:00Z","v":817,"vw":7.392059},{"c":7.3579,"h":7.3579,"l":7.3579,"n":1,"o":7.3579,"t":"2026-10-20T19:30:00Z","v":125,"vw":7.3579},{"c":7.39,"h":7.39,"l":7.365,"n":76,"o":7.365,"t":"2026-10-20T19:45:00Z","v":23563,"vw":7.376925},{"c":7.39,"h":7.39,"l":7.39,"n":4,"o":7.39,"t":"2026-10-20T20:00:00Z","v":71513,"vw":7.39},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-20T20:30:00Z","v":350,"vw":7.25},{"c":7.37,"h":7.37,"l":7.37,"n":4,"o":7.37,"t":"2026-10-20T20:45:00Z","v":109,"vw":7.37},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-20T22:15:00Z","v":100,"vw":7.41},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-20T22:30:00Z","v":130,"vw":7.46},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-20T23:45:00Z","v":100,"vw":7.5},{"c":7.4708,"h":7.4708,"l":7.4708,"n":1,"o":7.4708,"t":"2026-10-21T11:00:00Z","v":100,"vw":7.4708},{"c":7.3986,"h":7.3986,"l":7.3986,"n":1,"o":7.3986,"t":"2026-10-21T11:30:00Z","v":1292,"vw":7.3986},{"c":7.3895,"h":7.48,"l":7.3895,"n":3,"o":7.48,"t":"2026-10-21T12:30:00Z","v":354,"vw":7.453429},{"c":7.45,"h":7.46,"l":7.4,"n":8,"o":7.4,"t":"2026-10-21T13:15:00Z","v":815,"vw":7.43875},{"c":7.44,"h":7.49,"l":7.29,"n":97,"o":7.49,"t":"2026-10-21T13:30:00Z","v":16006,"vw":7.376162},{"c":7.425,"h":7.45,"l":7.425,"n":14,"o":7.45,"t":"2026-10-21T13:45:00Z","v":8514,"vw":7.425749},{"c":7.395,"h":7.43,"l":7.395,"n":6,"o":7.43,"t":"2026-10-21T14:00:00Z","v":4003,"vw":7.405},{"c":7.44,"h":7.44,"l":7.38,"n":22,"o":7.4,"t":"2026-10-21T14:15:00Z","v":10737,"vw":7.387128},{"c":7.45,"h":7.45,"l":7.43,"n":7,"o":7.43,"t":"2026-10-21T14:30:00Z","v":1326,"vw":7.439679},{"c":7.44,"h":7.44,"l":7.43,"n":6,"o":7.43,"t":"2026-10-21T14:45:00Z","v":3911,"vw":7.437436},{"c":7.42,"h":7.44,"l":7.42,"n":10,"o":7.44,"t":"2026-10-21T15:15:00Z","v":1519,"vw":7.425333},{"c":7.45,"h":7.46,"l":7.44,"n":21,"o":7.44,"t":"2026-10-21T15:30:00Z","v":23299,"vw":7.45503},{"c":7.47,"h":7.49,"l":7.4657,"n":40,"o":7.4657,"t":"2026-10-21T15:45:00Z","v":5233,"vw":7.476521},{"c":7.48,"h":7.48,"l":7.46,"n":7,"o":7.47,"t":"2026-10-21T16:00:00Z","v":1175,"vw":7.470622},{"c":7.45,"h":7.46,"l":7.45,"n":7,"o":7.46,"t":"2026-10-21T16:15:00Z","v":304,"vw":7.456667},{"c":7.47,"h":7.47,"l":7.45,"n":4,"o":7.45,"t":"2026-10-21T16:30:00Z","v":316,"vw":7.463333},{"c":7.471,"h":7.471,"l":7.471,"n":7,"o":7.471,"t":"2026-10-21T16:45:00Z","v":489,"vw":7.471},{"c":7.475,"h":7.4809,"l":7.47,"n":6,"o":7.471,"t":"2026-10-21T17:00:00Z","v":4890,"vw":7.477002},{"c":7.46,"h":7.47,"l":7.46,"n":9,"o":7.47,"t":"2026-10-21T17:15:00Z","v":1113,"vw":7.465476},{"c":7.465,"h":7.4699,"l":7.45,"n":3,"o":7.45,"t":"2026-10-21T17:45:00Z","v":360,"vw":7.462195},{"c":7.49,"h":7.49,"l":7.47,"n":6,"o":7.47,"t":"2026-10-21T18:00:00Z","v":857,"vw":7.474109},{"c":7.485,"h":7.485,"l":7.485,"n":4,"o":7.485,"t":"2026-10-21T18:15:00Z","v":144,"vw":7.485},{"c":7.48,"h":7.49,"l":7.48,"n":3,"o":7.49,"t":"2026-10-21T18:30:00Z","v":300,"vw":7.483333},{"c":7.46,"h":7.47,"l":7.45,"n":31,"o":7.47,"t":"2026-10-21T18:45:00Z","v":16089,"vw":7.452889},{"c":7.415,"h":7.415,"l":7.415,"n":1,"o":7.415,"t":"2026-10-21T19:15:00Z","v":199,"vw":7.415},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-21T19:30:00Z","v":468,"vw":7.44},{"c":7.42,"h":7.445,"l":7.405,"n":83,"o":7.445,"t":"2026-10-21T19:45:00Z","v":21699,"vw":7.41773},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-10-21T20:00:00Z","v":756,"vw":7.42},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-10-21T20:45:00Z","v":114,"vw":7.49},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T21:00:00Z","v":277,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-21T23:00:00Z","v":108,"vw":7.45},{"c":7.27,"h":7.27,"l":7.27,"n":6,"o":7.27,"t":"2026-10-22T10:00:00Z","v":1890,"vw":7.27},{"c":7.39,"h":7.39,"l":7.16,"n":35,"o":7.16,"t":"2026-10-22T13:30:00Z","v":7205,"vw":7.300175},{"c":7.37,"h":7.3776,"l":7.3331,"n":32,"o":7.3776,"t":"2026-10-22T13:45:00Z","v":1827,"vw":7.357477},{"c":7.39,"h":7.39,"l":7.37,"n":9,"o":7.37,"t":"2026-10-22T14:00:00Z","v":1020,"vw":7.377423},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-22T14:15:00Z","v":180,"vw":7.4},{"c":7.37,"h":7.4,"l":7.34,"n":29,"o":7.38,"t":"2026-10-22T14:30:00Z","v":1554,"vw":7.36676},{"c":7.3929,"h":7.3929,"l":7.3929,"n":1,"o":7.3929,"t":"2026-10-22T14:45:00Z","v":109,"vw":7.3929},{"c":7.4041,"h":7.4399,"l":7.4,"n":14,"o":7.4399,"t":"2026-10-22T15:00:00Z","v":1069,"vw":7.42081},{"c":7.4901,"h":7.4901,"l":7.45,"n":13,"o":7.45,"t":"2026-10-22T15:15:00Z","v":1348,"vw":7.477842},{"c":7.5219,"h":7.5219,"l":7.485,"n":28,"o":7.485,"t":"2026-10-22T15:30:00Z","v":6574,"vw":7.503895},{"c":7.55,"h":7.57,"l":7.54,"n":3,"o":7.57,"t":"2026-10-22T15:45:00Z","v":300,"vw":7.553333},{"c":7.5501,"h":7.59,"l":7.5501,"n":5,"o":7.59,"t":"2026-10-22T16:00:00Z","v":2610,"vw":7.5585},{"c":7.57,"h":7.575,"l":7.57,"n":2,"o":7.575,"t":"2026-10-22T16:15:00Z","v":6400,"vw":7.574922},{"c":7.5201,"h":7.58,"l":7.5201,"n":7,"o":7.575,"t":"2026-10-22T16:30:00Z","v":748,"vw":7.566869},{"c":7.5,"h":7.5,"l":7.465,"n":11,"o":7.465,"t":"2026-10-22T16:45:00Z","v":1478,"vw":7.481685},{"c":7.53,"h":7.53,"l":7.52,"n":9,"o":7.52,"t":"2026-10-22T17:00:00Z","v":546,"vw":7.524819},{"c":7.47,"h":7.515,"l":7.47,"n":6,"o":7.515,"t":"2026-10-22T17:15:00Z","v":3435,"vw":7.510882},{"c":7.51,"h":7.51,"l":7.505,"n":6,"o":7.505,"t":"2026-10-22T17:30:00Z","v":334,"vw":7.507992},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-22T17:45:00Z","v":103,"vw":7.5},{"c":7.4694,"h":7.4694,"l":7.4694,"n":1,"o":7.4694,"t":"2026-10-22T18:00:00Z","v":200,"vw":7.4694},{"c":7.47,"h":7.478,"l":7.45,"n":6,"o":7.45,"t":"2026-10-22T18:15:00Z","v":470,"vw":7.470291},{"c":7.45,"h":7.47,"l":7.45,"n":4,"o":7.47,"t":"2026-10-22T18:30:00Z","v":8400,"vw":7.46025},{"c":7.45,"h":7.455,"l":7.45,"n":9,"o":7.455,"t":"2026-10-22T18:45:00Z","v":2422,"vw":7.454583},{"c":7.475,"h":7.475,"l":7.4697,"n":7,"o":7.4697,"t":"2026-10-22T19:00:00Z","v":2821,"vw":7.47266},{"c":7.46,"h":7.49,"l":7.46,"n":19,"o":7.48,"t":"2026-10-22T19:15:00Z","v":1213,"vw":7.476115},{"c":7.43,"h":7.47,"l":7.43,"n":16,"o":7.47,"t":"2026-10-22T19:30:00Z","v":1814,"vw":7.450389},{"c":7.45,"h":7.45,"l":7.4,"n":106,"o":7.41,"t":"2026-10-22T19:45:00Z","v":16811,"vw":7.418108},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-22T20:00:00Z","v":1353,"vw":7.45},{"c":7.27,"h":7.27,"l":7.26,"n":4,"o":7.26,"t":"2026-10-22T21:15:00Z","v":280,"vw":7.26369},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-22T21:45:00Z","v":139,"vw":7.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1480693940176454,"strike":10.461387880352909,"iv":0.9428652514044724,"gamma":0.155558352040201,"theta":-0.008663219798267039,"vega":0.00485768320958974,"rho":0.0007447171532288282,"breakevenPct":42.40882247477252},{"delta":0.2,"premium":0.3849715536970107,"strike":14.800568926059787,"iv":2.1257808346963523,"gamma":0.06282964008761775,"theta":-0.021710384010710394,"vega":0.0058635373752373736,"rho":0.0008665828384991341,"breakevenPct":103.83275811754089},{"delta":0.25,"premium":0.42627471166877895,"strike":11.936264416561052,"iv":1.7555884322070188,"gamma":0.08904665233190913,"theta":-0.02008535151419162,"vega":0.006538016934359737,"rho":0.001125457588034874,"breakevenPct":65.94012252657492},{"delta":0.3,"premium":0.4348669908969096,"strike":11.50665045515452,"iv":1.6253370455919605,"gamma":0.12261961557543313,"theta":-0.01859837575142473,"vega":0.006438972814746182,"rho":0.0014098094630781088,"breakevenPct":60.288824779213826},{"delta":0.35,"premium":0.4434592701250402,"strike":11.077036493747988,"iv":1.4950856589769024,"gamma":0.15619257881895715,"theta":-0.017111399988657832,"vega":0.006339928695132628,"rho":0.0016941613381213439,"breakevenPct":54.63752703185274},{"delta":0.4,"premium":0.4520515493531709,"strike":10.647422532341455,"iv":1.364834272361844,"gamma":0.18976554206248117,"theta":-0.015624424225890938,"vega":0.006240884575519075,"rho":0.001978513213164579,"breakevenPct":48.98622928449164},{"delta":0.45,"premium":0.4606438285813015,"strike":10.217808570934924,"iv":1.2345828857467858,"gamma":0.2233385053060052,"theta":-0.014137448463124043,"vega":0.006141840455905521,"rho":0.002262865088207814,"breakevenPct":43.33493153713056},{"delta":0.5,"premium":0.46923610780943215,"strike":9.788194609528393,"iv":1.1043314991317277,"gamma":0.2569114685495292,"theta":-0.012650472700357148,"vega":0.006042796336291966,"rho":0.002547216963251049,"breakevenPct":37.68363378976946},{"delta":0.55,"premium":0.4778283870375628,"strike":9.35858064812186,"iv":0.9740801125166694,"gamma":0.2904844317930532,"theta":-0.011163496937590252,"vega":0.005943752216678412,"rho":0.0028315688382942843,"breakevenPct":32.03233604240837},{"delta":0.6,"premium":0.4864206662656934,"strike":8.928966686715329,"iv":0.8438287259016114,"gamma":0.32405739503657716,"theta":-0.00967652117482336,"vega":0.005844708097064858,"rho":0.003115920713337519,"breakevenPct":26.381038295047283},{"delta":0.65,"premium":0.4950129454938241,"strike":8.499352725308796,"iv":0.7135773392865532,"gamma":0.3576303582801012,"theta":-0.008189545412056463,"vega":0.005745663977451304,"rho":0.0034002725883807545,"breakevenPct":20.72974054768619},{"delta":0.7,"premium":0.5036052247219547,"strike":8.069738763902265,"iv":0.5833259526714951,"gamma":0.39120332152362514,"theta":-0.00670256964928957,"vega":0.00564661985783775,"rho":0.003684624463423989,"breakevenPct":15.078442800325107},{"delta":0.75,"premium":0.5121975039500853,"strike":7.640124802495732,"iv":0.4530745660564366,"gamma":0.42477628476714924,"theta":-0.005215593886522672,"vega":0.005547575738224196,"rho":0.0039689763384672255,"breakevenPct":9.427145052964},{"delta":0.8,"premium":0.520789783178216,"strike":7.2105108410892,"iv":0.3228231794413783,"gamma":0.4583492480106733,"theta":-0.003728618123755776,"vega":0.005448531618610641,"rho":0.00425332821351046,"breakevenPct":3.775847305602909},{"delta":0.85,"premium":0.9008395522388055,"strike":6.619402985074627,"iv":0.37835522388059684,"gamma":0.39352350746268666,"theta":-0.003057089552238806,"vega":0.004733955223880598,"rho":0.004256416245647323,"breakevenPct":0.9428528498447376},{"delta":0.9,"premium":1.6377798507462686,"strike":5.8731343283582085,"iv":0.6123850746268658,"gamma":0.23415783582089553,"theta":-0.003169029850746269,"vega":0.0034279850746268656,"rho":0.003989270389501593,"breakevenPct":0.8176399879795649}],"put":[{"delta":0.1,"premium":0.375,"strike":3.777880678042586,"iv":2.6893831215242607,"gamma":0.03191316011588778,"theta":-0.016702239721476813,"vega":0.0036670349537133375,"rho":-0.0008933081864836172,"breakevenPct":54.32374928801898},{"delta":0.15,"premium":0.375,"strike":5.024664282092241,"iv":1.8017946107377765,"gamma":0.06207694884964215,"theta":-0.015016893183107753,"vega":0.004882177974756125,"rho":-0.0011936034207588578,"breakevenPct":37.58839889809073},{"delta":0.2,"premium":0.375,"strike":5.821746309705734,"iv":1.3490543507000132,"gamma":0.10171339577323985,"theta":-0.013246133247572317,"vega":0.005844344253026029,"rho":-0.001495442192566792,"breakevenPct":26.889311279117663},{"delta":0.25,"premium":0.38259248510890714,"strike":6.303699404356286,"iv":1.0965624147951318,"gamma":0.14757485496409092,"theta":-0.01186306970729616,"vega":0.006557730151167925,"rho":-0.0018020493625592014,"breakevenPct":20.522054775202974},{"delta":0.3,"premium":0.3923719878567121,"strike":6.694879514268485,"iv":0.9017520694046084,"gamma":0.19522943082696118,"theta":-0.010591682231287081,"vega":0.007199454785343248,"rho":-0.0021100300710952032,"breakevenPct":15.402583538097018},{"delta":0.35,"premium":0.42465362673186624,"strike":7.04482477587612,"iv":0.750077913610432,"gamma":0.23299168704156478,"theta":-0.009622412387938059,"vega":0.007722412387938061,"rho":-0.002435028165022946,"breakevenPct":11.138642293365722},{"delta":0.4,"premium":0.5367155664221679,"strike":7.248573757131214,"iv":0.7513411572942136,"gamma":0.23568117359413204,"theta":-0.009724286878565606,"vega":0.007824286878565607,"rho":-0.00282036062533959,"breakevenPct":9.907943748871865},{"delta":0.45,"premium":0.6487775061124694,"strike":7.452322738386308,"iv":0.7526044009779951,"gamma":0.23837066014669928,"theta":-0.009826161369193153,"vega":0.007926161369193154,"rho":-0.0032056930856562333,"breakevenPct":8.67724520437801},{"delta":0.5,"premium":0.760839445802771,"strike":7.656071719641401,"iv":0.7538676446617767,"gamma":0.2410601466992665,"theta":-0.0099280358598207,"vega":0.008028035859820702,"rho":-0.0035910255459728766,"breakevenPct":7.446546659884157},{"delta":0.55,"premium":0.8729013854930726,"strike":7.8598207008964955,"iv":0.7551308883455583,"gamma":0.24374963325183374,"theta":-0.010029910350448248,"vega":0.00812991035044825,"rho":-0.00397635800628952,"breakevenPct":6.2158481153903},{"delta":0.6,"premium":1.1106124604012666,"strike":8.164730728616684,"iv":0.8078407602956703,"gamma":0.23136726504751853,"theta":-0.010594192185850051,"vega":0.008084688489968322,"rho":-0.004459268540347086,"breakevenPct":5.313848748786351},{"delta":0.65,"premium":1.6253959873284054,"strike":8.692713833157338,"iv":0.9739970432946146,"gamma":0.18574952481520593,"theta":-0.012178141499472016,"vega":0.0077151003167898625,"rho":-0.005157351237012842,"breakevenPct":5.136673210349888},{"delta":0.7,"premium":2.2615254237288127,"strike":9.354237288135593,"iv":1.1400242372881353,"gamma":0.1461640677966102,"theta":-0.013418813559322033,"vega":0.0072520338983050854,"rho":-0.005952545281951492,"breakevenPct":4.79581390058014},{"delta":0.75,"premium":3.149264233101711,"strike":10.288699192738644,"iv":1.3097123710231182,"gamma":0.11591267564097013,"theta":-0.014016049384454015,"vega":0.006631396181817566,"rho":-0.006949326277216478,"breakevenPct":4.1686582599069535},{"delta":0.8,"premium":4.624551491249509,"strike":11.820052811537959,"iv":1.535009039621849,"gamma":0.08719593299471404,"theta":-0.014261468041253682,"vega":0.005863473536849217,"rho":-0.008413189292550605,"breakevenPct":3.416089660557733},{"delta":0.85,"premium":6.2409954887086085,"strike":13.516837356535378,"iv":1.6534576449055225,"gamma":0.0672264894058581,"theta":-0.012399724115643928,"vega":0.004876988791256068,"rho":-0.009988356499762705,"breakevenPct":2.337693049305113},{"delta":0.9,"premium":7.307249266237357,"strike":14.674721406930397,"iv":1.584773343067309,"gamma":0.05204485628397134,"theta":-0.008332321378904599,"vega":0.0036413740348389964,"rho":-0.01112762646393213,"breakevenPct":1.1077565007645722}]},"raw":{"call":[{"delta":0.15,"premium":0.1480693940176454,"strike":10.461387880352909,"iv":0.9428652514044724,"gamma":0.155558352040201,"theta":-0.008663219798267039,"vega":0.00485768320958974,"rho":0.0007447171532288282,"breakevenPct":42.40882247477252},{"delta":0.2,"premium":0.3849715536970107,"strike":14.800568926059787,"iv":2.1257808346963523,"gamma":0.06282964008761775,"theta":-0.021710384010710394,"vega":0.0058635373752373736,"rho":0.0008665828384991341,"breakevenPct":103.83275811754089},{"delta":0.25,"premium":0.42627471166877895,"strike":11.936264416561052,"iv":1.7555884322070188,"gamma":0.08904665233190913,"theta":-0.02008535151419162,"vega":0.006538016934359737,"rho":0.001125457588034874,"breakevenPct":65.94012252657492},{"delta":0.3,"premium":0.4348669908969096,"strike":11.50665045515452,"iv":1.6253370455919605,"gamma":0.12261961557543313,"theta":-0.01859837575142473,"vega":0.006438972814746182,"rho":0.0014098094630781088,"breakevenPct":60.288824779213826},{"delta":0.35,"premium":0.4434592701250402,"strike":11.077036493747988,"iv":1.4950856589769024,"gamma":0.15619257881895715,"theta":-0.017111399988657832,"vega":0.006339928695132628,"rho":0.0016941613381213439,"breakevenPct":54.63752703185274},{"delta":0.4,"premium":0.4520515493531709,"strike":10.647422532341455,"iv":1.364834272361844,"gamma":0.18976554206248117,"theta":-0.015624424225890938,"vega":0.006240884575519075,"rho":0.001978513213164579,"breakevenPct":48.98622928449164},{"delta":0.45,"premium":0.4606438285813015,"strike":10.217808570934924,"iv":1.2345828857467858,"gamma":0.2233385053060052,"theta":-0.014137448463124043,"vega":0.006141840455905521,"rho":0.002262865088207814,"breakevenPct":43.33493153713056},{"delta":0.5,"premium":0.46923610780943215,"strike":9.788194609528393,"iv":1.1043314991317277,"gamma":0.2569114685495292,"theta":-0.012650472700357148,"vega":0.006042796336291966,"rho":0.002547216963251049,"breakevenPct":37.68363378976946},{"delta":0.55,"premium":0.4778283870375628,"strike":9.35858064812186,"iv":0.9740801125166694,"gamma":0.2904844317930532,"theta":-0.011163496937590252,"vega":0.005943752216678412,"rho":0.0028315688382942843,"breakevenPct":32.03233604240837},{"delta":0.6,"premium":0.4864206662656934,"strike":8.928966686715329,"iv":0.8438287259016114,"gamma":0.32405739503657716,"theta":-0.00967652117482336,"vega":0.005844708097064858,"rho":0.003115920713337519,"breakevenPct":26.381038295047283},{"delta":0.65,"premium":0.4950129454938241,"strike":8.499352725308796,"iv":0.7135773392865532,"gamma":0.3576303582801012,"theta":-0.008189545412056463,"vega":0.005745663977451304,"rho":0.0034002725883807545,"breakevenPct":20.72974054768619},{"delta":0.7,"premium":0.5036052247219547,"strike":8.069738763902265,"iv":0.5833259526714951,"gamma":0.39120332152362514,"theta":-0.00670256964928957,"vega":0.00564661985783775,"rho":0.003684624463423989,"breakevenPct":15.078442800325107},{"delta":0.75,"premium":0.5121975039500853,"strike":7.640124802495732,"iv":0.4530745660564366,"gamma":0.42477628476714924,"theta":-0.005215593886522672,"vega":0.005547575738224196,"rho":0.0039689763384672255,"breakevenPct":9.427145052964},{"delta":0.8,"premium":0.520789783178216,"strike":7.2105108410892,"iv":0.3228231794413783,"gamma":0.4583492480106733,"theta":-0.003728618123755776,"vega":0.005448531618610641,"rho":0.00425332821351046,"breakevenPct":3.775847305602909},{"delta":0.85,"premium":0.9008395522388055,"strike":6.619402985074627,"iv":0.37835522388059684,"gamma":0.39352350746268666,"theta":-0.003057089552238806,"vega":0.004733955223880598,"rho":0.004256416245647323,"breakevenPct":0.9428528498447376},{"delta":0.9,"premium":1.6377798507462686,"strike":5.8731343283582085,"iv":0.6123850746268658,"gamma":0.23415783582089553,"theta":-0.003169029850746269,"vega":0.0034279850746268656,"rho":0.003989270389501593,"breakevenPct":0.8176399879795649}],"put":[{"delta":0.1,"premium":0.375,"strike":3.777880678042586,"iv":2.6893831215242607,"gamma":0.03191316011588778,"theta":-0.016702239721476813,"vega":0.0036670349537133375,"rho":-0.0008933081864836172,"breakevenPct":54.32374928801898},{"delta":0.15,"premium":0.375,"strike":5.024664282092241,"iv":1.8017946107377765,"gamma":0.06207694884964215,"theta":-0.015016893183107753,"vega":0.004882177974756125,"rho":-0.0011936034207588578,"breakevenPct":37.58839889809073},{"delta":0.2,"premium":0.375,"strike":5.821746309705734,"iv":1.3490543507000132,"gamma":0.10171339577323985,"theta":-0.013246133247572317,"vega":0.005844344253026029,"rho":-0.001495442192566792,"breakevenPct":26.889311279117663},{"delta":0.25,"premium":0.38259248510890714,"strike":6.303699404356286,"iv":1.0965624147951318,"gamma":0.14757485496409092,"theta":-0.01186306970729616,"vega":0.006557730151167925,"rho":-0.0018020493625592014,"breakevenPct":20.522054775202974},{"delta":0.3,"premium":0.3923719878567121,"strike":6.694879514268485,"iv":0.9017520694046084,"gamma":0.19522943082696118,"theta":-0.010591682231287081,"vega":0.007199454785343248,"rho":-0.0021100300710952032,"breakevenPct":15.402583538097018},{"delta":0.35,"premium":0.42465362673186624,"strike":7.04482477587612,"iv":0.750077913610432,"gamma":0.23299168704156478,"theta":-0.009622412387938059,"vega":0.007722412387938061,"rho":-0.002435028165022946,"breakevenPct":11.138642293365722},{"delta":0.4,"premium":0.5367155664221679,"strike":7.248573757131214,"iv":0.7513411572942136,"gamma":0.23568117359413204,"theta":-0.009724286878565606,"vega":0.007824286878565607,"rho":-0.00282036062533959,"breakevenPct":9.907943748871865},{"delta":0.45,"premium":0.6487775061124694,"strike":7.452322738386308,"iv":0.7526044009779951,"gamma":0.23837066014669928,"theta":-0.009826161369193153,"vega":0.007926161369193154,"rho":-0.0032056930856562333,"breakevenPct":8.67724520437801},{"delta":0.5,"premium":0.760839445802771,"strike":7.656071719641401,"iv":0.7538676446617767,"gamma":0.2410601466992665,"theta":-0.0099280358598207,"vega":0.008028035859820702,"rho":-0.0035910255459728766,"breakevenPct":7.446546659884157},{"delta":0.55,"premium":0.8729013854930726,"strike":7.8598207008964955,"iv":0.7551308883455583,"gamma":0.24374963325183374,"theta":-0.010029910350448248,"vega":0.00812991035044825,"rho":-0.00397635800628952,"breakevenPct":6.2158481153903},{"delta":0.6,"premium":1.1106124604012666,"strike":8.164730728616684,"iv":0.8078407602956703,"gamma":0.23136726504751853,"theta":-0.010594192185850051,"vega":0.008084688489968322,"rho":-0.004459268540347086,"breakevenPct":5.313848748786351},{"delta":0.65,"premium":1.6253959873284054,"strike":8.692713833157338,"iv":0.9739970432946146,"gamma":0.18574952481520593,"theta":-0.012178141499472016,"vega":0.0077151003167898625,"rho":-0.005157351237012842,"breakevenPct":5.136673210349888},{"delta":0.7,"premium":2.2615254237288127,"strike":9.354237288135593,"iv":1.1400242372881353,"gamma":0.1461640677966102,"theta":-0.013418813559322033,"vega":0.0072520338983050854,"rho":-0.005952545281951492,"breakevenPct":4.79581390058014},{"delta":0.75,"premium":3.149264233101711,"strike":10.288699192738644,"iv":1.3097123710231182,"gamma":0.11591267564097013,"theta":-0.014016049384454015,"vega":0.006631396181817566,"rho":-0.006949326277216478,"breakevenPct":4.1686582599069535},{"delta":0.8,"premium":4.624551491249509,"strike":11.820052811537959,"iv":1.535009039621849,"gamma":0.08719593299471404,"theta":-0.014261468041253682,"vega":0.005863473536849217,"rho":-0.008413189292550605,"breakevenPct":3.416089660557733},{"delta":0.85,"premium":6.2409954887086085,"strike":13.516837356535378,"iv":1.6534576449055225,"gamma":0.0672264894058581,"theta":-0.012399724115643928,"vega":0.004876988791256068,"rho":-0.009988356499762705,"breakevenPct":2.337693049305113},{"delta":0.9,"premium":7.307249266237357,"strike":14.674721406930397,"iv":1.584773343067309,"gamma":0.05204485628397134,"theta":-0.008332321378904599,"vega":0.0036413740348389964,"rho":-0.01112762646393213,"breakevenPct":1.1077565007645722}]}},"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"}}