{"symbol":"DJT","url":"https://intraalpha.com/companies/DJT","capturedAt":"2026-10-21T17:48:52.772Z","state":"partial","quote":{"symbol":"DJT","last_price":6.685,"prev_close":6.47,"regular_close":6.68,"change":0.215,"change_pct":3.323,"regular_change":0.21,"regular_change_pct":3.2457,"extended_change":0.005,"extended_change_pct":0.0749,"bid":6.68,"ask":6.69,"bid_size":1400,"ask_size":600,"volume":2628793,"vwap":6.621704,"open":6.605,"high":6.7,"low":6.485,"close":6.68,"trade_count":15684,"last_trade_at":"2026-10-21T17:48:35.3411036Z","last_quote_at":"2026-10-21T17:48:50.928826752Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:50.929348409-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:37:40.952Z","bars":[{"c":7.77,"h":7.79,"l":7.77,"n":139,"o":7.77,"t":"2026-10-14T08:00:00Z","v":8592,"vw":7.777146},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-14T08:05:00Z","v":392,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":14,"o":7.79,"t":"2026-10-14T08:10:00Z","v":37766,"vw":7.79},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-14T08:15:00Z","v":1000,"vw":7.8},{"c":7.82,"h":7.82,"l":7.809,"n":32,"o":7.809,"t":"2026-10-14T08:20:00Z","v":20123,"vw":7.815791},{"c":7.79,"h":7.8,"l":7.79,"n":10,"o":7.8,"t":"2026-10-14T08:40:00Z","v":1150,"vw":7.792778},{"c":7.79,"h":7.79,"l":7.79,"n":4,"o":7.79,"t":"2026-10-14T09:35:00Z","v":154,"vw":7.79},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-14T10:25:00Z","v":100,"vw":7.77},{"c":7.771,"h":7.771,"l":7.771,"n":1,"o":7.771,"t":"2026-10-14T10:35:00Z","v":139,"vw":7.771},{"c":7.78,"h":7.78,"l":7.77,"n":20,"o":7.77,"t":"2026-10-14T10:40:00Z","v":14622,"vw":7.778626},{"c":7.79,"h":7.79,"l":7.79,"n":3,"o":7.79,"t":"2026-10-14T10:45:00Z","v":550,"vw":7.79},{"c":7.7875,"h":7.7875,"l":7.78,"n":9,"o":7.78,"t":"2026-10-14T11:00:00Z","v":1209,"vw":7.786763},{"c":7.7815,"h":7.7815,"l":7.7815,"n":1,"o":7.7815,"t":"2026-10-14T11:05:00Z","v":1000,"vw":7.7815},{"c":7.7885,"h":7.7885,"l":7.7885,"n":4,"o":7.7885,"t":"2026-10-14T11:15:00Z","v":2003,"vw":7.7885},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-14T11:20:00Z","v":100,"vw":7.78},{"c":7.7899,"h":7.7899,"l":7.7899,"n":1,"o":7.7899,"t":"2026-10-14T11:30:00Z","v":745,"vw":7.7899},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-14T11:35:00Z","v":200,"vw":7.79},{"c":7.78,"h":7.7846,"l":7.78,"n":3,"o":7.7846,"t":"2026-10-14T11:45:00Z","v":40100,"vw":7.780011},{"c":7.8,"h":7.8,"l":7.78,"n":5,"o":7.78,"t":"2026-10-14T11:55:00Z","v":1011,"vw":7.79},{"c":7.7802,"h":7.7802,"l":7.7802,"n":4,"o":7.7802,"t":"2026-10-14T12:00:00Z","v":261,"vw":7.7802},{"c":7.7969,"h":7.7969,"l":7.7969,"n":2,"o":7.7969,"t":"2026-10-14T12:15:00Z","v":119,"vw":7.7969},{"c":7.804,"h":7.804,"l":7.8038,"n":2,"o":7.8038,"t":"2026-10-14T12:20:00Z","v":1600,"vw":7.803925},{"c":7.8,"h":7.8054,"l":7.8,"n":4,"o":7.8054,"t":"2026-10-14T12:25:00Z","v":1279,"vw":7.800429},{"c":7.75,"h":7.78,"l":7.75,"n":61,"o":7.78,"t":"2026-10-14T12:30:00Z","v":13900,"vw":7.774402},{"c":7.7479,"h":7.751,"l":7.74,"n":73,"o":7.75,"t":"2026-10-14T12:35:00Z","v":2650,"vw":7.744016},{"c":7.72,"h":7.7469,"l":7.72,"n":88,"o":7.73,"t":"2026-10-14T12:40:00Z","v":11638,"vw":7.733867},{"c":7.69,"h":7.7395,"l":7.67,"n":166,"o":7.725,"t":"2026-10-14T12:45:00Z","v":17906,"vw":7.708183},{"c":7.69,"h":7.6999,"l":7.69,"n":13,"o":7.6929,"t":"2026-10-14T12:50:00Z","v":1028,"vw":7.691972},{"c":7.68,"h":7.7,"l":7.68,"n":12,"o":7.7,"t":"2026-10-14T12:55:00Z","v":582,"vw":7.688778},{"c":7.68,"h":7.705,"l":7.67,"n":22,"o":7.67,"t":"2026-10-14T13:00:00Z","v":12050,"vw":7.681363},{"c":7.6642,"h":7.7,"l":7.66,"n":17,"o":7.7,"t":"2026-10-14T13:05:00Z","v":2100,"vw":7.672695},{"c":7.64,"h":7.69,"l":7.64,"n":59,"o":7.66,"t":"2026-10-14T13:10:00Z","v":11212,"vw":7.654564},{"c":7.64,"h":7.65,"l":7.64,"n":43,"o":7.645,"t":"2026-10-14T13:15:00Z","v":11013,"vw":7.642078},{"c":7.65,"h":7.65,"l":7.63,"n":15,"o":7.64,"t":"2026-10-14T13:20:00Z","v":2290,"vw":7.637571},{"c":7.63,"h":7.65,"l":7.62,"n":60,"o":7.634,"t":"2026-10-14T13:25:00Z","v":8864,"vw":7.632299},{"c":7.566,"h":7.64,"l":7.5556,"n":759,"o":7.62,"t":"2026-10-14T13:30:00Z","v":168943,"vw":7.600618},{"c":7.53,"h":7.5695,"l":7.51,"n":569,"o":7.5695,"t":"2026-10-14T13:35:00Z","v":156441,"vw":7.537203},{"c":7.54,"h":7.56,"l":7.51,"n":369,"o":7.535,"t":"2026-10-14T13:40:00Z","v":60965,"vw":7.526081},{"c":7.5434,"h":7.5699,"l":7.54,"n":435,"o":7.545,"t":"2026-10-14T13:45:00Z","v":72490,"vw":7.549126},{"c":7.515,"h":7.5599,"l":7.49,"n":807,"o":7.55,"t":"2026-10-14T13:50:00Z","v":222427,"vw":7.504504},{"c":7.5,"h":7.52,"l":7.5,"n":349,"o":7.515,"t":"2026-10-14T13:55:00Z","v":56089,"vw":7.50357},{"c":7.43,"h":7.51,"l":7.4242,"n":1215,"o":7.505,"t":"2026-10-14T14:00:00Z","v":368859,"vw":7.480707},{"c":7.42,"h":7.44,"l":7.411,"n":457,"o":7.425,"t":"2026-10-14T14:05:00Z","v":101767,"vw":7.423837},{"c":7.3901,"h":7.42,"l":7.36,"n":696,"o":7.415,"t":"2026-10-14T14:10:00Z","v":178268,"vw":7.384044},{"c":7.385,"h":7.4,"l":7.37,"n":435,"o":7.3999,"t":"2026-10-14T14:15:00Z","v":77439,"vw":7.387363},{"c":7.3483,"h":7.385,"l":7.335,"n":470,"o":7.38,"t":"2026-10-14T14:20:00Z","v":80088,"vw":7.352237},{"c":7.365,"h":7.37,"l":7.34,"n":407,"o":7.35,"t":"2026-10-14T14:25:00Z","v":80911,"vw":7.352271},{"c":7.43,"h":7.43,"l":7.35,"n":706,"o":7.365,"t":"2026-10-14T14:30:00Z","v":88846,"vw":7.390537},{"c":7.405,"h":7.445,"l":7.405,"n":499,"o":7.425,"t":"2026-10-14T14:35:00Z","v":84357,"vw":7.429111},{"c":7.455,"h":7.455,"l":7.405,"n":355,"o":7.408,"t":"2026-10-14T14:40:00Z","v":65351,"vw":7.43828},{"c":7.44,"h":7.475,"l":7.44,"n":348,"o":7.45,"t":"2026-10-14T14:45:00Z","v":59583,"vw":7.459667},{"c":7.415,"h":7.44,"l":7.41,"n":233,"o":7.44,"t":"2026-10-14T14:50:00Z","v":37299,"vw":7.426772},{"c":7.4399,"h":7.44,"l":7.405,"n":250,"o":7.41,"t":"2026-10-14T14:55:00Z","v":46233,"vw":7.424205},{"c":7.405,"h":7.4377,"l":7.4,"n":268,"o":7.435,"t":"2026-10-14T15:00:00Z","v":45537,"vw":7.408603},{"c":7.39,"h":7.405,"l":7.39,"n":264,"o":7.405,"t":"2026-10-14T15:05:00Z","v":40208,"vw":7.397998},{"c":7.38,"h":7.395,"l":7.375,"n":304,"o":7.39,"t":"2026-10-14T15:10:00Z","v":37588,"vw":7.387053},{"c":7.375,"h":7.39,"l":7.37,"n":290,"o":7.38,"t":"2026-10-14T15:15:00Z","v":41275,"vw":7.378454},{"c":7.3699,"h":7.38,"l":7.36,"n":232,"o":7.3727,"t":"2026-10-14T15:20:00Z","v":44399,"vw":7.370326},{"c":7.345,"h":7.37,"l":7.345,"n":457,"o":7.3688,"t":"2026-10-14T15:25:00Z","v":85512,"vw":7.358746},{"c":7.34,"h":7.36,"l":7.34,"n":241,"o":7.3404,"t":"2026-10-14T15:30:00Z","v":34780,"vw":7.352948},{"c":7.335,"h":7.355,"l":7.33,"n":489,"o":7.34,"t":"2026-10-14T15:35:00Z","v":94724,"vw":7.342597},{"c":7.335,"h":7.34,"l":7.3211,"n":392,"o":7.34,"t":"2026-10-14T15:40:00Z","v":83486,"vw":7.33277},{"c":7.345,"h":7.35,"l":7.33,"n":294,"o":7.34,"t":"2026-10-14T15:45:00Z","v":39460,"vw":7.343152},{"c":7.295,"h":7.35,"l":7.275,"n":944,"o":7.345,"t":"2026-10-14T15:50:00Z","v":168851,"vw":7.306861},{"c":7.295,"h":7.3,"l":7.28,"n":324,"o":7.2999,"t":"2026-10-14T15:55:00Z","v":118943,"vw":7.290718},{"c":7.345,"h":7.355,"l":7.29,"n":490,"o":7.295,"t":"2026-10-14T16:00:00Z","v":137380,"vw":7.313959},{"c":7.365,"h":7.38,"l":7.345,"n":288,"o":7.345,"t":"2026-10-14T16:05:00Z","v":32435,"vw":7.366517},{"c":7.32,"h":7.37,"l":7.315,"n":267,"o":7.3677,"t":"2026-10-14T16:10:00Z","v":44128,"vw":7.334153},{"c":7.325,"h":7.34,"l":7.31,"n":290,"o":7.3201,"t":"2026-10-14T16:15:00Z","v":89561,"vw":7.327484},{"c":7.3199,"h":7.33,"l":7.3,"n":250,"o":7.3202,"t":"2026-10-14T16:20:00Z","v":25508,"vw":7.31441},{"c":7.31,"h":7.325,"l":7.3,"n":355,"o":7.315,"t":"2026-10-14T16:25:00Z","v":35720,"vw":7.312455},{"c":7.305,"h":7.32,"l":7.285,"n":502,"o":7.31,"t":"2026-10-14T16:30:00Z","v":105597,"vw":7.304169},{"c":7.35,"h":7.35,"l":7.295,"n":320,"o":7.305,"t":"2026-10-14T16:35:00Z","v":43936,"vw":7.326133},{"c":7.325,"h":7.3499,"l":7.32,"n":188,"o":7.34,"t":"2026-10-14T16:40:00Z","v":22900,"vw":7.33825},{"c":7.285,"h":7.33,"l":7.275,"n":522,"o":7.325,"t":"2026-10-14T16:45:00Z","v":93413,"vw":7.291747},{"c":7.26,"h":7.285,"l":7.26,"n":249,"o":7.285,"t":"2026-10-14T16:50:00Z","v":28735,"vw":7.272853},{"c":7.26,"h":7.28,"l":7.26,"n":370,"o":7.265,"t":"2026-10-14T16:55:00Z","v":35502,"vw":7.26882},{"c":7.26,"h":7.2776,"l":7.26,"n":290,"o":7.26,"t":"2026-10-14T17:00:00Z","v":33594,"vw":7.269078},{"c":7.2776,"h":7.29,"l":7.255,"n":486,"o":7.265,"t":"2026-10-14T17:05:00Z","v":68567,"vw":7.270805},{"c":7.25,"h":7.28,"l":7.25,"n":261,"o":7.275,"t":"2026-10-14T17:10:00Z","v":32456,"vw":7.260736},{"c":7.2477,"h":7.25,"l":7.21,"n":764,"o":7.25,"t":"2026-10-14T17:15:00Z","v":142508,"vw":7.229341},{"c":7.255,"h":7.255,"l":7.24,"n":276,"o":7.245,"t":"2026-10-14T17:20:00Z","v":25501,"vw":7.247186},{"c":7.2605,"h":7.27,"l":7.25,"n":297,"o":7.25,"t":"2026-10-14T17:25:00Z","v":48103,"vw":7.263982},{"c":7.245,"h":7.265,"l":7.24,"n":243,"o":7.26,"t":"2026-10-14T17:30:00Z","v":41597,"vw":7.251085},{"c":7.24,"h":7.26,"l":7.24,"n":179,"o":7.25,"t":"2026-10-14T17:35:00Z","v":26737,"vw":7.246748},{"c":7.315,"h":7.32,"l":7.24,"n":448,"o":7.24,"t":"2026-10-14T17:40:00Z","v":67591,"vw":7.276363},{"c":7.31,"h":7.32,"l":7.31,"n":258,"o":7.315,"t":"2026-10-14T17:45:00Z","v":35501,"vw":7.313078},{"c":7.3,"h":7.315,"l":7.3,"n":286,"o":7.315,"t":"2026-10-14T17:50:00Z","v":33196,"vw":7.306752},{"c":7.285,"h":7.31,"l":7.285,"n":227,"o":7.3,"t":"2026-10-14T17:55:00Z","v":29595,"vw":7.297683},{"c":7.285,"h":7.29,"l":7.27,"n":325,"o":7.285,"t":"2026-10-14T18:00:00Z","v":48831,"vw":7.282013},{"c":7.275,"h":7.29,"l":7.27,"n":294,"o":7.28,"t":"2026-10-14T18:05:00Z","v":34039,"vw":7.278799},{"c":7.275,"h":7.28,"l":7.2509,"n":301,"o":7.27,"t":"2026-10-14T18:10:00Z","v":34542,"vw":7.263626},{"c":7.265,"h":7.28,"l":7.265,"n":222,"o":7.275,"t":"2026-10-14T18:15:00Z","v":31955,"vw":7.275275},{"c":7.24,"h":7.27,"l":7.24,"n":458,"o":7.26,"t":"2026-10-14T18:20:00Z","v":53803,"vw":7.254636},{"c":7.265,"h":7.27,"l":7.24,"n":373,"o":7.245,"t":"2026-10-14T18:25:00Z","v":56960,"vw":7.254832},{"c":7.265,"h":7.2799,"l":7.265,"n":303,"o":7.265,"t":"2026-10-14T18:30:00Z","v":41021,"vw":7.271186},{"c":7.275,"h":7.28,"l":7.26,"n":292,"o":7.265,"t":"2026-10-14T18:35:00Z","v":75804,"vw":7.273626},{"c":7.285,"h":7.3,"l":7.27,"n":204,"o":7.273,"t":"2026-10-14T18:40:00Z","v":21644,"vw":7.28399},{"c":7.2898,"h":7.2899,"l":7.27,"n":283,"o":7.28,"t":"2026-10-14T18:45:00Z","v":44038,"vw":7.279969},{"c":7.29,"h":7.3,"l":7.28,"n":275,"o":7.285,"t":"2026-10-14T18:50:00Z","v":47889,"vw":7.290249},{"c":7.28,"h":7.31,"l":7.28,"n":311,"o":7.295,"t":"2026-10-14T18:55:00Z","v":61265,"vw":7.295521},{"c":7.235,"h":7.28,"l":7.23,"n":422,"o":7.28,"t":"2026-10-14T19:00:00Z","v":58762,"vw":7.249924},{"c":7.2596,"h":7.2596,"l":7.23,"n":283,"o":7.235,"t":"2026-10-14T19:05:00Z","v":36834,"vw":7.242035},{"c":7.24,"h":7.265,"l":7.23,"n":450,"o":7.2595,"t":"2026-10-14T19:10:00Z","v":79842,"vw":7.251156},{"c":7.245,"h":7.245,"l":7.23,"n":388,"o":7.24,"t":"2026-10-14T19:15:00Z","v":52073,"vw":7.235944},{"c":7.235,"h":7.25,"l":7.23,"n":277,"o":7.245,"t":"2026-10-14T19:20:00Z","v":39022,"vw":7.241244},{"c":7.2189,"h":7.2388,"l":7.21,"n":450,"o":7.23,"t":"2026-10-14T19:25:00Z","v":54881,"vw":7.225147},{"c":7.2113,"h":7.23,"l":7.21,"n":371,"o":7.21,"t":"2026-10-14T19:30:00Z","v":56929,"vw":7.218271},{"c":7.2,"h":7.21,"l":7.19,"n":724,"o":7.21,"t":"2026-10-14T19:35:00Z","v":143476,"vw":7.199242},{"c":7.215,"h":7.22,"l":7.19,"n":499,"o":7.205,"t":"2026-10-14T19:40:00Z","v":97824,"vw":7.200682},{"c":7.185,"h":7.22,"l":7.155,"n":1357,"o":7.22,"t":"2026-10-14T19:45:00Z","v":276441,"vw":7.174577},{"c":7.2,"h":7.215,"l":7.185,"n":846,"o":7.19,"t":"2026-10-14T19:50:00Z","v":154975,"vw":7.199366},{"c":7.23,"h":7.23,"l":7.185,"n":1629,"o":7.2,"t":"2026-10-14T19:55:00Z","v":285840,"vw":7.204767},{"c":7.24,"h":7.25,"l":7.21,"n":75,"o":7.22,"t":"2026-10-14T20:00:00Z","v":523097,"vw":7.220253},{"c":7.2866,"h":7.2866,"l":7.21,"n":31,"o":7.25,"t":"2026-10-14T20:05:00Z","v":9797,"vw":7.248451},{"c":7.24,"h":7.29,"l":7.24,"n":27,"o":7.29,"t":"2026-10-14T20:10:00Z","v":1067,"vw":7.257033},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-14T20:15:00Z","v":511,"vw":7.23},{"c":7.2,"h":7.23,"l":7.2,"n":4,"o":7.23,"t":"2026-10-14T20:20:00Z","v":458,"vw":7.215},{"c":7.2384,"h":7.24,"l":7.2384,"n":6,"o":7.24,"t":"2026-10-14T20:25:00Z","v":1820,"vw":7.238912},{"c":7.2146,"h":7.2146,"l":7.2146,"n":2,"o":7.2146,"t":"2026-10-14T20:30:00Z","v":4945,"vw":7.2146},{"c":7.21,"h":7.2378,"l":7.21,"n":5,"o":7.2378,"t":"2026-10-14T20:35:00Z","v":472,"vw":7.222166},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-14T20:40:00Z","v":300,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":15,"o":7.22,"t":"2026-10-14T20:45:00Z","v":155,"vw":7.22},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-14T20:50:00Z","v":166,"vw":7.23},{"c":7.23,"h":7.23,"l":7.21,"n":5,"o":7.21,"t":"2026-10-14T20:55:00Z","v":1036,"vw":7.212},{"c":7.226,"h":7.226,"l":7.226,"n":3,"o":7.226,"t":"2026-10-14T21:00:00Z","v":329,"vw":7.226},{"c":7.23,"h":7.23,"l":7.21,"n":21,"o":7.2109,"t":"2026-10-14T21:10:00Z","v":2457,"vw":7.226039},{"c":7.2,"h":7.2,"l":7.2,"n":8,"o":7.2,"t":"2026-10-14T21:15:00Z","v":718,"vw":7.2},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-14T21:20:00Z","v":226,"vw":7.22},{"c":7.216,"h":7.216,"l":7.216,"n":1,"o":7.216,"t":"2026-10-14T21:25:00Z","v":100,"vw":7.216},{"c":7.2056,"h":7.219,"l":7.2056,"n":5,"o":7.219,"t":"2026-10-14T21:30:00Z","v":552,"vw":7.213044},{"c":7.2199,"h":7.2199,"l":7.2199,"n":3,"o":7.2199,"t":"2026-10-14T21:35:00Z","v":2010,"vw":7.2199},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-14T21:40:00Z","v":1001,"vw":7.21},{"c":7.2146,"h":7.24,"l":7.21,"n":9,"o":7.2101,"t":"2026-10-14T21:45:00Z","v":5303,"vw":7.210853},{"c":7.22,"h":7.24,"l":7.22,"n":6,"o":7.24,"t":"2026-10-14T21:50:00Z","v":799,"vw":7.231157},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-10-14T21:55:00Z","v":486,"vw":7.23},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-14T22:05:00Z","v":302,"vw":7.21},{"c":7.23,"h":7.23,"l":7.21,"n":12,"o":7.21,"t":"2026-10-14T22:10:00Z","v":2780,"vw":7.212889},{"c":7.21,"h":7.22,"l":7.21,"n":18,"o":7.22,"t":"2026-10-14T22:15:00Z","v":1174,"vw":7.213559},{"c":7.2,"h":7.2,"l":7.2,"n":12,"o":7.2,"t":"2026-10-14T22:20:00Z","v":1116,"vw":7.2},{"c":7.2009,"h":7.22,"l":7.2009,"n":4,"o":7.22,"t":"2026-10-14T22:25:00Z","v":389,"vw":7.213466},{"c":7.2,"h":7.2,"l":7.2,"n":12,"o":7.2,"t":"2026-10-14T22:30:00Z","v":712,"vw":7.2},{"c":7.2333,"h":7.2333,"l":7.18,"n":9,"o":7.2276,"t":"2026-10-14T22:35:00Z","v":2440,"vw":7.190108},{"c":7.205,"h":7.21,"l":7.205,"n":6,"o":7.21,"t":"2026-10-14T22:40:00Z","v":1503,"vw":7.209},{"c":7.21,"h":7.21,"l":7.205,"n":5,"o":7.21,"t":"2026-10-14T22:45:00Z","v":1189,"vw":7.208689},{"c":7.2192,"h":7.23,"l":7.21,"n":8,"o":7.21,"t":"2026-10-14T22:50:00Z","v":10664,"vw":7.221454},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-14T23:00:00Z","v":150,"vw":7.19},{"c":7.226,"h":7.226,"l":7.22,"n":3,"o":7.22,"t":"2026-10-14T23:05:00Z","v":600,"vw":7.224},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-14T23:10:00Z","v":610,"vw":7.21},{"c":7.2,"h":7.2001,"l":7.2,"n":15,"o":7.2,"t":"2026-10-14T23:15:00Z","v":720,"vw":7.200031},{"c":7.21,"h":7.2278,"l":7.21,"n":4,"o":7.2278,"t":"2026-10-14T23:20:00Z","v":1249,"vw":7.22583},{"c":7.18,"h":7.19,"l":7.18,"n":37,"o":7.19,"t":"2026-10-14T23:25:00Z","v":13543,"vw":7.182081},{"c":7.19,"h":7.19,"l":7.1708,"n":15,"o":7.1708,"t":"2026-10-14T23:35:00Z","v":2789,"vw":7.174621},{"c":7.18,"h":7.18,"l":7.17,"n":11,"o":7.17,"t":"2026-10-14T23:40:00Z","v":982,"vw":7.175074},{"c":7.1797,"h":7.18,"l":7.1715,"n":22,"o":7.18,"t":"2026-10-14T23:45:00Z","v":815,"vw":7.178456},{"c":7.1703,"h":7.1703,"l":7.17,"n":4,"o":7.17,"t":"2026-10-14T23:50:00Z","v":2723,"vw":7.170092},{"c":7.1703,"h":7.1703,"l":7.17,"n":10,"o":7.17,"t":"2026-10-14T23:55:00Z","v":980,"vw":7.170216},{"c":7.2,"h":7.24,"l":7.15,"n":218,"o":7.19,"t":"2026-10-15T08:00:00Z","v":41909,"vw":7.195402},{"c":7.16,"h":7.23,"l":7.16,"n":21,"o":7.16,"t":"2026-10-15T08:05:00Z","v":2109,"vw":7.190819},{"c":7.1688,"h":7.1688,"l":7.1688,"n":3,"o":7.1688,"t":"2026-10-15T08:10:00Z","v":122,"vw":7.1688},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-15T08:20:00Z","v":330,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-15T08:30:00Z","v":347,"vw":7.18},{"c":7.175,"h":7.1886,"l":7.175,"n":2,"o":7.1886,"t":"2026-10-15T08:40:00Z","v":239,"vw":7.18069},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-15T08:45:00Z","v":600,"vw":7.17},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-15T08:50:00Z","v":168,"vw":7.18},{"c":7.19,"h":7.19,"l":7.17,"n":5,"o":7.17,"t":"2026-10-15T09:00:00Z","v":2821,"vw":7.184545},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-15T09:05:00Z","v":300,"vw":7.2},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-15T09:10:00Z","v":250,"vw":7.19},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-15T09:15:00Z","v":125,"vw":7.18},{"c":7.17,"h":7.18,"l":7.17,"n":4,"o":7.18,"t":"2026-10-15T10:10:00Z","v":2101,"vw":7.175238},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-15T10:35:00Z","v":100,"vw":7.18},{"c":7.17,"h":7.17,"l":7.17,"n":6,"o":7.17,"t":"2026-10-15T10:45:00Z","v":2176,"vw":7.17},{"c":7.17,"h":7.17,"l":7.161,"n":2,"o":7.161,"t":"2026-10-15T10:50:00Z","v":220,"vw":7.165091},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-15T10:55:00Z","v":192,"vw":7.17},{"c":7.15,"h":7.18,"l":7.15,"n":33,"o":7.16,"t":"2026-10-15T11:00:00Z","v":14254,"vw":7.168816},{"c":7.1546,"h":7.1561,"l":7.14,"n":33,"o":7.15,"t":"2026-10-15T11:05:00Z","v":4321,"vw":7.150298},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-15T11:10:00Z","v":140,"vw":7.16},{"c":7.17,"h":7.18,"l":7.17,"n":7,"o":7.18,"t":"2026-10-15T11:15:00Z","v":318,"vw":7.175},{"c":7.17,"h":7.18,"l":7.17,"n":14,"o":7.18,"t":"2026-10-15T11:25:00Z","v":3467,"vw":7.176418},{"c":7.17,"h":7.18,"l":7.17,"n":12,"o":7.1785,"t":"2026-10-15T11:30:00Z","v":2946,"vw":7.176357},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-15T11:35:00Z","v":105,"vw":7.18},{"c":7.1754,"h":7.1754,"l":7.1754,"n":5,"o":7.1754,"t":"2026-10-15T11:40:00Z","v":471,"vw":7.1754},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-15T11:45:00Z","v":471,"vw":7.18},{"c":7.1786,"h":7.18,"l":7.17,"n":6,"o":7.17,"t":"2026-10-15T11:50:00Z","v":1005,"vw":7.172761},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-15T12:00:00Z","v":563,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":5,"o":7.18,"t":"2026-10-15T12:05:00Z","v":1014,"vw":7.18},{"c":7.17,"h":7.18,"l":7.17,"n":6,"o":7.18,"t":"2026-10-15T12:25:00Z","v":309,"vw":7.174595},{"c":7.1599,"h":7.16,"l":7.15,"n":13,"o":7.15,"t":"2026-10-15T12:30:00Z","v":956,"vw":7.155686},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-15T12:35:00Z","v":310,"vw":7.15},{"c":7.1599,"h":7.16,"l":7.1599,"n":5,"o":7.16,"t":"2026-10-15T12:45:00Z","v":600,"vw":7.159967},{"c":7.1402,"h":7.152,"l":7.14,"n":29,"o":7.1502,"t":"2026-10-15T12:50:00Z","v":4937,"vw":7.149521},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-15T12:55:00Z","v":150,"vw":7.15},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-15T13:00:00Z","v":101,"vw":7.16},{"c":7.1399,"h":7.1435,"l":7.13,"n":46,"o":7.1435,"t":"2026-10-15T13:05:00Z","v":8105,"vw":7.139341},{"c":7.13,"h":7.14,"l":7.11,"n":35,"o":7.13,"t":"2026-10-15T13:10:00Z","v":3832,"vw":7.118314},{"c":7.1005,"h":7.12,"l":7.1,"n":64,"o":7.12,"t":"2026-10-15T13:15:00Z","v":9287,"vw":7.109918},{"c":7.09,"h":7.11,"l":7.09,"n":56,"o":7.1085,"t":"2026-10-15T13:20:00Z","v":9801,"vw":7.104677},{"c":7.11,"h":7.12,"l":7.06,"n":94,"o":7.095,"t":"2026-10-15T13:25:00Z","v":6931,"vw":7.086651},{"c":7.02,"h":7.09,"l":6.99,"n":1344,"o":7.06,"t":"2026-10-15T13:30:00Z","v":328278,"vw":7.025568},{"c":7.1,"h":7.1,"l":6.985,"n":571,"o":7.02,"t":"2026-10-15T13:35:00Z","v":81899,"vw":7.031442},{"c":7.09,"h":7.101,"l":7.05,"n":372,"o":7.101,"t":"2026-10-15T13:40:00Z","v":40933,"vw":7.080851},{"c":7.13,"h":7.1399,"l":7.06,"n":597,"o":7.09,"t":"2026-10-15T13:45:00Z","v":55870,"vw":7.098728},{"c":7.055,"h":7.155,"l":7.055,"n":416,"o":7.135,"t":"2026-10-15T13:50:00Z","v":52284,"vw":7.1054},{"c":7.0978,"h":7.0978,"l":7.05,"n":382,"o":7.05,"t":"2026-10-15T13:55:00Z","v":33291,"vw":7.076045},{"c":7.15,"h":7.175,"l":7.09,"n":498,"o":7.095,"t":"2026-10-15T14:00:00Z","v":61672,"vw":7.145675},{"c":7.21,"h":7.215,"l":7.15,"n":583,"o":7.155,"t":"2026-10-15T14:05:00Z","v":139396,"vw":7.17224},{"c":7.21,"h":7.255,"l":7.2,"n":730,"o":7.215,"t":"2026-10-15T14:10:00Z","v":128693,"vw":7.23086},{"c":7.2423,"h":7.2423,"l":7.1903,"n":513,"o":7.2101,"t":"2026-10-15T14:15:00Z","v":53652,"vw":7.208995},{"c":7.205,"h":7.265,"l":7.2,"n":553,"o":7.245,"t":"2026-10-15T14:20:00Z","v":52547,"vw":7.235034},{"c":7.215,"h":7.2476,"l":7.21,"n":323,"o":7.21,"t":"2026-10-15T14:25:00Z","v":32560,"vw":7.229918},{"c":7.225,"h":7.23,"l":7.2,"n":316,"o":7.21,"t":"2026-10-15T14:30:00Z","v":27294,"vw":7.220041},{"c":7.245,"h":7.245,"l":7.21,"n":334,"o":7.23,"t":"2026-10-15T14:35:00Z","v":27444,"vw":7.227854},{"c":7.2602,"h":7.29,"l":7.235,"n":306,"o":7.2408,"t":"2026-10-15T14:40:00Z","v":38222,"vw":7.257068},{"c":7.275,"h":7.2899,"l":7.265,"n":268,"o":7.27,"t":"2026-10-15T14:45:00Z","v":44661,"vw":7.272063},{"c":7.305,"h":7.32,"l":7.275,"n":442,"o":7.28,"t":"2026-10-15T14:50:00Z","v":73475,"vw":7.292431},{"c":7.325,"h":7.335,"l":7.295,"n":309,"o":7.31,"t":"2026-10-15T14:55:00Z","v":38604,"vw":7.313672},{"c":7.3783,"h":7.38,"l":7.325,"n":370,"o":7.33,"t":"2026-10-15T15:00:00Z","v":39797,"vw":7.348083},{"c":7.37,"h":7.3899,"l":7.34,"n":801,"o":7.3723,"t":"2026-10-15T15:05:00Z","v":90747,"vw":7.362818},{"c":7.36,"h":7.405,"l":7.355,"n":452,"o":7.3751,"t":"2026-10-15T15:10:00Z","v":100085,"vw":7.377921},{"c":7.335,"h":7.4,"l":7.33,"n":430,"o":7.3699,"t":"2026-10-15T15:15:00Z","v":83449,"vw":7.358251},{"c":7.335,"h":7.3471,"l":7.325,"n":215,"o":7.33,"t":"2026-10-15T15:20:00Z","v":13895,"vw":7.336079},{"c":7.33,"h":7.34,"l":7.3101,"n":241,"o":7.34,"t":"2026-10-15T15:25:00Z","v":40659,"vw":7.327577},{"c":7.325,"h":7.33,"l":7.3,"n":208,"o":7.33,"t":"2026-10-15T15:30:00Z","v":31035,"vw":7.317665},{"c":7.345,"h":7.35,"l":7.325,"n":152,"o":7.325,"t":"2026-10-15T15:35:00Z","v":10893,"vw":7.338534},{"c":7.32,"h":7.36,"l":7.32,"n":250,"o":7.345,"t":"2026-10-15T15:40:00Z","v":24661,"vw":7.343784},{"c":7.33,"h":7.335,"l":7.3144,"n":254,"o":7.32,"t":"2026-10-15T15:45:00Z","v":16189,"vw":7.322579},{"c":7.335,"h":7.34,"l":7.33,"n":166,"o":7.335,"t":"2026-10-15T15:50:00Z","v":15995,"vw":7.334819},{"c":7.345,"h":7.355,"l":7.32,"n":217,"o":7.335,"t":"2026-10-15T15:55:00Z","v":20976,"vw":7.336639},{"c":7.325,"h":7.34,"l":7.315,"n":154,"o":7.34,"t":"2026-10-15T16:00:00Z","v":12334,"vw":7.327382},{"c":7.32,"h":7.33,"l":7.31,"n":302,"o":7.32,"t":"2026-10-15T16:05:00Z","v":67338,"vw":7.321149},{"c":7.3301,"h":7.34,"l":7.31,"n":329,"o":7.33,"t":"2026-10-15T16:10:00Z","v":26655,"vw":7.322822},{"c":7.33,"h":7.34,"l":7.325,"n":230,"o":7.335,"t":"2026-10-15T16:15:00Z","v":15730,"vw":7.335465},{"c":7.325,"h":7.34,"l":7.32,"n":225,"o":7.3301,"t":"2026-10-15T16:20:00Z","v":25014,"vw":7.324087},{"c":7.32,"h":7.3274,"l":7.3,"n":258,"o":7.32,"t":"2026-10-15T16:25:00Z","v":46480,"vw":7.314024},{"c":7.325,"h":7.3299,"l":7.3101,"n":200,"o":7.32,"t":"2026-10-15T16:30:00Z","v":22510,"vw":7.320563},{"c":7.345,"h":7.365,"l":7.325,"n":238,"o":7.3295,"t":"2026-10-15T16:35:00Z","v":30343,"vw":7.343965},{"c":7.345,"h":7.345,"l":7.33,"n":149,"o":7.345,"t":"2026-10-15T16:40:00Z","v":6079,"vw":7.337143},{"c":7.34,"h":7.35,"l":7.3299,"n":201,"o":7.345,"t":"2026-10-15T16:45:00Z","v":13302,"vw":7.338845},{"c":7.325,"h":7.34,"l":7.32,"n":191,"o":7.33,"t":"2026-10-15T16:50:00Z","v":15983,"vw":7.330804},{"c":7.31,"h":7.325,"l":7.31,"n":198,"o":7.325,"t":"2026-10-15T16:55:00Z","v":9121,"vw":7.318993},{"c":7.325,"h":7.325,"l":7.3,"n":253,"o":7.315,"t":"2026-10-15T17:00:00Z","v":24527,"vw":7.311055},{"c":7.325,"h":7.335,"l":7.305,"n":409,"o":7.325,"t":"2026-10-15T17:05:00Z","v":64529,"vw":7.312918},{"c":7.3153,"h":7.33,"l":7.305,"n":229,"o":7.325,"t":"2026-10-15T17:10:00Z","v":22886,"vw":7.32021},{"c":7.32,"h":7.326,"l":7.315,"n":183,"o":7.315,"t":"2026-10-15T17:15:00Z","v":13058,"vw":7.320369},{"c":7.305,"h":7.325,"l":7.305,"n":195,"o":7.32,"t":"2026-10-15T17:20:00Z","v":16774,"vw":7.317258},{"c":7.305,"h":7.31,"l":7.305,"n":168,"o":7.305,"t":"2026-10-15T17:25:00Z","v":14210,"vw":7.308176},{"c":7.285,"h":7.31,"l":7.275,"n":649,"o":7.31,"t":"2026-10-15T17:30:00Z","v":110087,"vw":7.296229},{"c":7.32,"h":7.32,"l":7.28,"n":161,"o":7.29,"t":"2026-10-15T17:35:00Z","v":14644,"vw":7.295},{"c":7.34,"h":7.355,"l":7.29,"n":770,"o":7.32,"t":"2026-10-15T17:40:00Z","v":151685,"vw":7.325266},{"c":7.345,"h":7.355,"l":7.335,"n":202,"o":7.335,"t":"2026-10-15T17:45:00Z","v":32354,"vw":7.349458},{"c":7.33,"h":7.345,"l":7.33,"n":206,"o":7.345,"t":"2026-10-15T17:50:00Z","v":31618,"vw":7.338623},{"c":7.335,"h":7.34,"l":7.33,"n":163,"o":7.33,"t":"2026-10-15T17:55:00Z","v":9638,"vw":7.336096},{"c":7.325,"h":7.3399,"l":7.31,"n":255,"o":7.33,"t":"2026-10-15T18:00:00Z","v":23153,"vw":7.325011},{"c":7.3162,"h":7.335,"l":7.31,"n":201,"o":7.3299,"t":"2026-10-15T18:05:00Z","v":21286,"vw":7.325157},{"c":7.285,"h":7.325,"l":7.28,"n":325,"o":7.315,"t":"2026-10-15T18:10:00Z","v":59408,"vw":7.30048},{"c":7.28,"h":7.295,"l":7.27,"n":248,"o":7.285,"t":"2026-10-15T18:15:00Z","v":19986,"vw":7.284583},{"c":7.29,"h":7.29,"l":7.28,"n":147,"o":7.285,"t":"2026-10-15T18:20:00Z","v":10102,"vw":7.286519},{"c":7.29,"h":7.295,"l":7.2844,"n":211,"o":7.285,"t":"2026-10-15T18:25:00Z","v":37627,"vw":7.289701},{"c":7.3,"h":7.3,"l":7.285,"n":195,"o":7.29,"t":"2026-10-15T18:30:00Z","v":16292,"vw":7.29375},{"c":7.305,"h":7.305,"l":7.29,"n":171,"o":7.295,"t":"2026-10-15T18:35:00Z","v":15573,"vw":7.299049},{"c":7.3,"h":7.31,"l":7.3,"n":186,"o":7.305,"t":"2026-10-15T18:40:00Z","v":24615,"vw":7.305029},{"c":7.3,"h":7.315,"l":7.3,"n":309,"o":7.305,"t":"2026-10-15T18:45:00Z","v":32287,"vw":7.305833},{"c":7.29,"h":7.305,"l":7.28,"n":251,"o":7.3,"t":"2026-10-15T18:50:00Z","v":36837,"vw":7.295315},{"c":7.295,"h":7.305,"l":7.29,"n":350,"o":7.29,"t":"2026-10-15T18:55:00Z","v":29676,"vw":7.298177},{"c":7.315,"h":7.32,"l":7.3,"n":223,"o":7.3,"t":"2026-10-15T19:00:00Z","v":20726,"vw":7.312884},{"c":7.335,"h":7.34,"l":7.31,"n":261,"o":7.315,"t":"2026-10-15T19:05:00Z","v":24782,"vw":7.322082},{"c":7.385,"h":7.385,"l":7.32,"n":661,"o":7.335,"t":"2026-10-15T19:10:00Z","v":118406,"vw":7.355606},{"c":7.36,"h":7.4,"l":7.36,"n":352,"o":7.39,"t":"2026-10-15T19:15:00Z","v":51093,"vw":7.376573},{"c":7.354,"h":7.375,"l":7.354,"n":414,"o":7.365,"t":"2026-10-15T19:20:00Z","v":53179,"vw":7.3662},{"c":7.3933,"h":7.41,"l":7.35,"n":564,"o":7.355,"t":"2026-10-15T19:25:00Z","v":64855,"vw":7.389915},{"c":7.42,"h":7.435,"l":7.385,"n":554,"o":7.395,"t":"2026-10-15T19:30:00Z","v":53296,"vw":7.410442},{"c":7.485,"h":7.5,"l":7.425,"n":823,"o":7.425,"t":"2026-10-15T19:35:00Z","v":173672,"vw":7.471706},{"c":7.465,"h":7.485,"l":7.46,"n":561,"o":7.48,"t":"2026-10-15T19:40:00Z","v":55773,"vw":7.473379},{"c":7.445,"h":7.48,"l":7.445,"n":596,"o":7.46,"t":"2026-10-15T19:45:00Z","v":78396,"vw":7.458192},{"c":7.445,"h":7.45,"l":7.41,"n":882,"o":7.45,"t":"2026-10-15T19:50:00Z","v":133989,"vw":7.430637},{"c":7.39,"h":7.445,"l":7.39,"n":2297,"o":7.44,"t":"2026-10-15T19:55:00Z","v":342270,"vw":7.419259},{"c":7.43,"h":7.4848,"l":7.4,"n":41,"o":7.4,"t":"2026-10-15T20:00:00Z","v":311492,"vw":7.400936},{"c":7.44,"h":7.44,"l":7.41,"n":30,"o":7.42,"t":"2026-10-15T20:05:00Z","v":10619,"vw":7.413399},{"c":7.45,"h":7.45,"l":7.4009,"n":10,"o":7.4009,"t":"2026-10-15T20:10:00Z","v":7613,"vw":7.446272},{"c":7.43,"h":7.43,"l":7.4,"n":8,"o":7.4,"t":"2026-10-15T20:15:00Z","v":831,"vw":7.4183},{"c":7.4189,"h":7.42,"l":7.4189,"n":31,"o":7.42,"t":"2026-10-15T20:20:00Z","v":3338,"vw":7.419459},{"c":7.4197,"h":7.4197,"l":7.4,"n":5,"o":7.4192,"t":"2026-10-15T20:25:00Z","v":777,"vw":7.414337},{"c":7.416,"h":7.416,"l":7.3946,"n":6,"o":7.3946,"t":"2026-10-15T20:30:00Z","v":361,"vw":7.404567},{"c":7.4002,"h":7.4002,"l":7.4002,"n":1,"o":7.4002,"t":"2026-10-15T20:35:00Z","v":894,"vw":7.4002},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-15T20:40:00Z","v":350,"vw":7.42},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-15T20:50:00Z","v":130,"vw":7.4},{"c":7.4,"h":7.4276,"l":7.39,"n":13,"o":7.4276,"t":"2026-10-15T20:55:00Z","v":1030,"vw":7.40166},{"c":7.3449,"h":7.36,"l":7.34,"n":4,"o":7.36,"t":"2026-10-15T21:05:00Z","v":492,"vw":7.350572},{"c":7.39,"h":7.41,"l":7.35,"n":15,"o":7.35,"t":"2026-10-15T21:10:00Z","v":8645,"vw":7.406023},{"c":7.41,"h":7.41,"l":7.39,"n":2,"o":7.39,"t":"2026-10-15T21:15:00Z","v":368,"vw":7.395435},{"c":7.4,"h":7.4,"l":7.4,"n":8,"o":7.4,"t":"2026-10-15T21:20:00Z","v":845,"vw":7.4},{"c":7.3548,"h":7.38,"l":7.3548,"n":2,"o":7.38,"t":"2026-10-15T21:25:00Z","v":317,"vw":7.368155},{"c":7.39,"h":7.41,"l":7.39,"n":10,"o":7.41,"t":"2026-10-15T21:30:00Z","v":3842,"vw":7.409369},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-15T21:35:00Z","v":1000,"vw":7.41},{"c":7.4,"h":7.4012,"l":7.4,"n":5,"o":7.4012,"t":"2026-10-15T21:40:00Z","v":759,"vw":7.40047},{"c":7.4169,"h":7.4194,"l":7.41,"n":6,"o":7.4194,"t":"2026-10-15T21:50:00Z","v":2976,"vw":7.416843},{"c":7.41,"h":7.42,"l":7.41,"n":9,"o":7.42,"t":"2026-10-15T21:55:00Z","v":3032,"vw":7.411265},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-15T22:05:00Z","v":1000,"vw":7.4},{"c":7.4008,"h":7.4008,"l":7.4008,"n":1,"o":7.4008,"t":"2026-10-15T22:10:00Z","v":100,"vw":7.4008},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-15T22:40:00Z","v":140,"vw":7.4},{"c":7.4,"h":7.4001,"l":7.4,"n":6,"o":7.4001,"t":"2026-10-15T22:45:00Z","v":1041,"vw":7.400061},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-15T23:15:00Z","v":400,"vw":7.4},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-15T23:25:00Z","v":1050,"vw":7.38},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-15T23:40:00Z","v":100,"vw":7.39},{"c":7.38,"h":7.38,"l":7.37,"n":10,"o":7.3769,"t":"2026-10-15T23:45:00Z","v":3542,"vw":7.376576},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-15T23:50:00Z","v":194,"vw":7.37},{"c":7.3792,"h":7.3792,"l":7.3792,"n":3,"o":7.3792,"t":"2026-10-15T23:55:00Z","v":142,"vw":7.3792},{"c":7.4,"h":7.45,"l":7.4,"n":68,"o":7.44,"t":"2026-10-16T08:00:00Z","v":7180,"vw":7.416889},{"c":7.42,"h":7.42,"l":7.42,"n":7,"o":7.42,"t":"2026-10-16T08:05:00Z","v":272,"vw":7.42},{"c":7.44,"h":7.44,"l":7.44,"n":9,"o":7.44,"t":"2026-10-16T08:40:00Z","v":3187,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-16T09:15:00Z","v":170,"vw":7.44},{"c":7.43,"h":7.43,"l":7.43,"n":7,"o":7.43,"t":"2026-10-16T09:40:00Z","v":762,"vw":7.43},{"c":7.42,"h":7.43,"l":7.42,"n":14,"o":7.42,"t":"2026-10-16T09:45:00Z","v":2000,"vw":7.422326},{"c":7.44,"h":7.44,"l":7.43,"n":5,"o":7.43,"t":"2026-10-16T10:05:00Z","v":510,"vw":7.436514},{"c":7.46,"h":7.46,"l":7.46,"n":5,"o":7.46,"t":"2026-10-16T10:10:00Z","v":700,"vw":7.46},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-16T10:25:00Z","v":281,"vw":7.47},{"c":7.4285,"h":7.43,"l":7.4285,"n":9,"o":7.43,"t":"2026-10-16T11:05:00Z","v":1407,"vw":7.429719},{"c":7.4293,"h":7.4293,"l":7.4293,"n":14,"o":7.4293,"t":"2026-10-16T11:10:00Z","v":3592,"vw":7.4293},{"c":7.4285,"h":7.43,"l":7.42,"n":12,"o":7.43,"t":"2026-10-16T11:15:00Z","v":1821,"vw":7.429255},{"c":7.425,"h":7.4298,"l":7.425,"n":3,"o":7.4298,"t":"2026-10-16T11:20:00Z","v":250,"vw":7.4274},{"c":7.4201,"h":7.43,"l":7.42,"n":12,"o":7.43,"t":"2026-10-16T11:30:00Z","v":6291,"vw":7.427665},{"c":7.43,"h":7.44,"l":7.43,"n":4,"o":7.44,"t":"2026-10-16T11:35:00Z","v":203,"vw":7.435},{"c":7.41,"h":7.42,"l":7.41,"n":7,"o":7.42,"t":"2026-10-16T11:50:00Z","v":2254,"vw":7.412273},{"c":7.41,"h":7.43,"l":7.41,"n":14,"o":7.41,"t":"2026-10-16T11:55:00Z","v":1771,"vw":7.424959},{"c":7.433,"h":7.433,"l":7.433,"n":1,"o":7.433,"t":"2026-10-16T12:00:00Z","v":100,"vw":7.433},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-10-16T12:05:00Z","v":947,"vw":7.41},{"c":7.44,"h":7.44,"l":7.44,"n":7,"o":7.44,"t":"2026-10-16T12:10:00Z","v":10198,"vw":7.44},{"c":7.45,"h":7.45,"l":7.44,"n":9,"o":7.44,"t":"2026-10-16T12:20:00Z","v":1808,"vw":7.444069},{"c":7.44,"h":7.4505,"l":7.44,"n":24,"o":7.45,"t":"2026-10-16T12:25:00Z","v":5212,"vw":7.441202},{"c":7.43,"h":7.44,"l":7.43,"n":6,"o":7.44,"t":"2026-10-16T12:30:00Z","v":27763,"vw":7.439958},{"c":7.43,"h":7.43,"l":7.43,"n":5,"o":7.43,"t":"2026-10-16T12:35:00Z","v":1403,"vw":7.43},{"c":7.45,"h":7.45,"l":7.41,"n":6,"o":7.44,"t":"2026-10-16T12:40:00Z","v":5770,"vw":7.4214},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-16T13:00:00Z","v":274,"vw":7.4},{"c":7.4032,"h":7.41,"l":7.39,"n":22,"o":7.4,"t":"2026-10-16T13:05:00Z","v":6133,"vw":7.397477},{"c":7.3913,"h":7.3913,"l":7.3913,"n":1,"o":7.3913,"t":"2026-10-16T13:10:00Z","v":400,"vw":7.3913},{"c":7.49,"h":7.49,"l":7.42,"n":5,"o":7.42,"t":"2026-10-16T13:15:00Z","v":278,"vw":7.460213},{"c":7.35,"h":7.42,"l":7.35,"n":43,"o":7.3901,"t":"2026-10-16T13:25:00Z","v":11537,"vw":7.384628},{"c":7.25,"h":7.39,"l":7.2256,"n":870,"o":7.35,"t":"2026-10-16T13:30:00Z","v":186018,"vw":7.282439},{"c":7.25,"h":7.27,"l":7.23,"n":295,"o":7.23,"t":"2026-10-16T13:35:00Z","v":56047,"vw":7.252171},{"c":7.27,"h":7.285,"l":7.24,"n":165,"o":7.25,"t":"2026-10-16T13:40:00Z","v":11414,"vw":7.261466},{"c":7.28,"h":7.28,"l":7.26,"n":207,"o":7.28,"t":"2026-10-16T13:45:00Z","v":37088,"vw":7.271702},{"c":7.28,"h":7.2876,"l":7.2545,"n":139,"o":7.2876,"t":"2026-10-16T13:50:00Z","v":26429,"vw":7.267487},{"c":7.285,"h":7.32,"l":7.2764,"n":165,"o":7.29,"t":"2026-10-16T13:55:00Z","v":22133,"vw":7.296578},{"c":7.27,"h":7.295,"l":7.255,"n":208,"o":7.285,"t":"2026-10-16T14:00:00Z","v":20994,"vw":7.276067},{"c":7.255,"h":7.2799,"l":7.255,"n":198,"o":7.2799,"t":"2026-10-16T14:05:00Z","v":17079,"vw":7.2656},{"c":7.22,"h":7.255,"l":7.21,"n":521,"o":7.255,"t":"2026-10-16T14:10:00Z","v":64272,"vw":7.230723},{"c":7.2,"h":7.225,"l":7.2,"n":316,"o":7.2186,"t":"2026-10-16T14:15:00Z","v":23281,"vw":7.213759},{"c":7.235,"h":7.25,"l":7.21,"n":344,"o":7.21,"t":"2026-10-16T14:20:00Z","v":35636,"vw":7.229715},{"c":7.21,"h":7.235,"l":7.21,"n":213,"o":7.235,"t":"2026-10-16T14:25:00Z","v":24309,"vw":7.224404},{"c":7.23,"h":7.24,"l":7.21,"n":208,"o":7.22,"t":"2026-10-16T14:30:00Z","v":24766,"vw":7.226563},{"c":7.225,"h":7.2401,"l":7.22,"n":189,"o":7.2399,"t":"2026-10-16T14:35:00Z","v":19261,"vw":7.235208},{"c":7.23,"h":7.235,"l":7.22,"n":241,"o":7.225,"t":"2026-10-16T14:40:00Z","v":24730,"vw":7.228293},{"c":7.22,"h":7.24,"l":7.22,"n":172,"o":7.235,"t":"2026-10-16T14:45:00Z","v":16518,"vw":7.230753},{"c":7.2,"h":7.23,"l":7.195,"n":407,"o":7.225,"t":"2026-10-16T14:50:00Z","v":97057,"vw":7.212569},{"c":7.185,"h":7.21,"l":7.175,"n":362,"o":7.2023,"t":"2026-10-16T14:55:00Z","v":116254,"vw":7.198311},{"c":7.17,"h":7.19,"l":7.17,"n":227,"o":7.19,"t":"2026-10-16T15:00:00Z","v":27372,"vw":7.180669},{"c":7.155,"h":7.18,"l":7.15,"n":401,"o":7.175,"t":"2026-10-16T15:05:00Z","v":51534,"vw":7.159781},{"c":7.15,"h":7.17,"l":7.14,"n":333,"o":7.155,"t":"2026-10-16T15:10:00Z","v":40091,"vw":7.154917},{"c":7.1339,"h":7.16,"l":7.13,"n":352,"o":7.155,"t":"2026-10-16T15:15:00Z","v":110438,"vw":7.143796},{"c":7.11,"h":7.14,"l":7.11,"n":286,"o":7.135,"t":"2026-10-16T15:20:00Z","v":32701,"vw":7.128236},{"c":7.14,"h":7.145,"l":7.11,"n":267,"o":7.11,"t":"2026-10-16T15:25:00Z","v":44679,"vw":7.126056},{"c":7.145,"h":7.16,"l":7.14,"n":200,"o":7.1401,"t":"2026-10-16T15:30:00Z","v":27991,"vw":7.145527},{"c":7.15,"h":7.16,"l":7.14,"n":209,"o":7.1455,"t":"2026-10-16T15:35:00Z","v":22352,"vw":7.146523},{"c":7.13,"h":7.15,"l":7.13,"n":177,"o":7.145,"t":"2026-10-16T15:40:00Z","v":17538,"vw":7.139806},{"c":7.125,"h":7.15,"l":7.12,"n":245,"o":7.13,"t":"2026-10-16T15:45:00Z","v":29735,"vw":7.133201},{"c":7.115,"h":7.125,"l":7.095,"n":480,"o":7.125,"t":"2026-10-16T15:50:00Z","v":144116,"vw":7.109193},{"c":7.095,"h":7.1169,"l":7.095,"n":217,"o":7.115,"t":"2026-10-16T15:55:00Z","v":31964,"vw":7.105203},{"c":7.055,"h":7.09,"l":7.05,"n":376,"o":7.09,"t":"2026-10-16T16:00:00Z","v":69253,"vw":7.064995},{"c":7.0524,"h":7.07,"l":7.05,"n":211,"o":7.06,"t":"2026-10-16T16:05:00Z","v":25952,"vw":7.05932},{"c":7.085,"h":7.09,"l":7.05,"n":333,"o":7.055,"t":"2026-10-16T16:10:00Z","v":53236,"vw":7.068005},{"c":7.06,"h":7.0999,"l":7.05,"n":237,"o":7.09,"t":"2026-10-16T16:15:00Z","v":47772,"vw":7.078262},{"c":7.08,"h":7.08,"l":7.06,"n":160,"o":7.06,"t":"2026-10-16T16:20:00Z","v":15909,"vw":7.070415},{"c":7.07,"h":7.075,"l":7.06,"n":188,"o":7.075,"t":"2026-10-16T16:25:00Z","v":30970,"vw":7.067984},{"c":7.0518,"h":7.07,"l":7.05,"n":216,"o":7.06,"t":"2026-10-16T16:30:00Z","v":28153,"vw":7.059126},{"c":7.06,"h":7.07,"l":7.05,"n":247,"o":7.055,"t":"2026-10-16T16:35:00Z","v":36287,"vw":7.059831},{"c":7.06,"h":7.07,"l":7.05,"n":172,"o":7.065,"t":"2026-10-16T16:40:00Z","v":26010,"vw":7.059808},{"c":7.04,"h":7.07,"l":7.04,"n":324,"o":7.06,"t":"2026-10-16T16:45:00Z","v":38517,"vw":7.054801},{"c":7.035,"h":7.05,"l":7.03,"n":256,"o":7.045,"t":"2026-10-16T16:50:00Z","v":34640,"vw":7.036984},{"c":7.035,"h":7.045,"l":7.03,"n":266,"o":7.035,"t":"2026-10-16T16:55:00Z","v":23871,"vw":7.037432},{"c":7.005,"h":7.0372,"l":7.005,"n":355,"o":7.035,"t":"2026-10-16T17:00:00Z","v":35401,"vw":7.02385},{"c":7.02,"h":7.02,"l":6.99,"n":646,"o":7.005,"t":"2026-10-16T17:05:00Z","v":244860,"vw":7.000882},{"c":7.005,"h":7.0299,"l":7,"n":217,"o":7.015,"t":"2026-10-16T17:10:00Z","v":30770,"vw":7.0193},{"c":6.98,"h":7.005,"l":6.98,"n":371,"o":7.005,"t":"2026-10-16T17:15:00Z","v":134901,"vw":6.990263},{"c":7.005,"h":7.005,"l":6.98,"n":428,"o":6.9897,"t":"2026-10-16T17:20:00Z","v":46940,"vw":6.991069},{"c":7.015,"h":7.0198,"l":7,"n":233,"o":7.005,"t":"2026-10-16T17:25:00Z","v":29662,"vw":7.007581},{"c":7.03,"h":7.03,"l":7,"n":305,"o":7.0199,"t":"2026-10-16T17:30:00Z","v":35604,"vw":7.014418},{"c":7.005,"h":7.035,"l":7,"n":306,"o":7.0277,"t":"2026-10-16T17:35:00Z","v":63053,"vw":7.024131},{"c":7.035,"h":7.04,"l":7,"n":289,"o":7.005,"t":"2026-10-16T17:40:00Z","v":40191,"vw":7.028152},{"c":7.025,"h":7.05,"l":7.025,"n":235,"o":7.038,"t":"2026-10-16T17:45:00Z","v":47821,"vw":7.036028},{"c":7.01,"h":7.0299,"l":7.0013,"n":219,"o":7.025,"t":"2026-10-16T17:50:00Z","v":20557,"vw":7.015081},{"c":7.03,"h":7.04,"l":7.01,"n":274,"o":7.015,"t":"2026-10-16T17:55:00Z","v":37024,"vw":7.023249},{"c":7.01,"h":7.02,"l":7,"n":233,"o":7.02,"t":"2026-10-16T18:00:00Z","v":21136,"vw":7.011295},{"c":7.025,"h":7.0277,"l":7.01,"n":185,"o":7.0131,"t":"2026-10-16T18:05:00Z","v":22927,"vw":7.0186},{"c":7.015,"h":7.0203,"l":7.01,"n":238,"o":7.0203,"t":"2026-10-16T18:10:00Z","v":23020,"vw":7.017689},{"c":6.9899,"h":7.02,"l":6.98,"n":419,"o":7.015,"t":"2026-10-16T18:15:00Z","v":117648,"vw":6.993167},{"c":6.975,"h":6.985,"l":6.9611,"n":490,"o":6.985,"t":"2026-10-16T18:20:00Z","v":88074,"vw":6.974039},{"c":6.9699,"h":6.98,"l":6.96,"n":367,"o":6.9799,"t":"2026-10-16T18:25:00Z","v":39898,"vw":6.969615},{"c":6.955,"h":6.97,"l":6.95,"n":393,"o":6.96,"t":"2026-10-16T18:30:00Z","v":53928,"vw":6.957453},{"c":6.9364,"h":6.96,"l":6.93,"n":398,"o":6.955,"t":"2026-10-16T18:35:00Z","v":50009,"vw":6.9455},{"c":6.935,"h":6.94,"l":6.93,"n":319,"o":6.935,"t":"2026-10-16T18:40:00Z","v":38170,"vw":6.93356},{"c":6.935,"h":6.94,"l":6.92,"n":402,"o":6.935,"t":"2026-10-16T18:45:00Z","v":76936,"vw":6.930531},{"c":6.925,"h":6.94,"l":6.9206,"n":192,"o":6.9386,"t":"2026-10-16T18:50:00Z","v":22943,"vw":6.930791},{"c":6.935,"h":6.9415,"l":6.92,"n":416,"o":6.925,"t":"2026-10-16T18:55:00Z","v":59404,"vw":6.930502},{"c":6.92,"h":6.9362,"l":6.915,"n":435,"o":6.93,"t":"2026-10-16T19:00:00Z","v":189658,"vw":6.922785},{"c":6.91,"h":6.94,"l":6.9,"n":315,"o":6.9207,"t":"2026-10-16T19:05:00Z","v":69417,"vw":6.917167},{"c":6.955,"h":6.955,"l":6.9169,"n":406,"o":6.9169,"t":"2026-10-16T19:10:00Z","v":51742,"vw":6.931482},{"c":6.93,"h":6.96,"l":6.9201,"n":321,"o":6.955,"t":"2026-10-16T19:15:00Z","v":43521,"vw":6.941124},{"c":6.945,"h":6.955,"l":6.9299,"n":359,"o":6.93,"t":"2026-10-16T19:20:00Z","v":36386,"vw":6.940387},{"c":6.97,"h":6.97,"l":6.94,"n":438,"o":6.95,"t":"2026-10-16T19:25:00Z","v":39029,"vw":6.950853},{"c":6.9454,"h":6.985,"l":6.94,"n":312,"o":6.97,"t":"2026-10-16T19:30:00Z","v":59952,"vw":6.953674},{"c":6.9399,"h":6.9577,"l":6.93,"n":386,"o":6.945,"t":"2026-10-16T19:35:00Z","v":33978,"vw":6.943481},{"c":6.94,"h":6.95,"l":6.925,"n":524,"o":6.935,"t":"2026-10-16T19:40:00Z","v":71249,"vw":6.936894},{"c":6.93,"h":6.95,"l":6.925,"n":528,"o":6.945,"t":"2026-10-16T19:45:00Z","v":65625,"vw":6.937471},{"c":6.95,"h":6.9598,"l":6.93,"n":794,"o":6.935,"t":"2026-10-16T19:50:00Z","v":129800,"vw":6.942767},{"c":6.99,"h":7,"l":6.95,"n":2029,"o":6.95,"t":"2026-10-16T19:55:00Z","v":317540,"vw":6.981323},{"c":7,"h":7.05,"l":6.98,"n":89,"o":6.99,"t":"2026-10-16T20:00:00Z","v":433727,"vw":6.990646},{"c":7.04,"h":7.07,"l":6.9953,"n":107,"o":7.005,"t":"2026-10-16T20:05:00Z","v":26913,"vw":7.045721},{"c":7.025,"h":7.0429,"l":7,"n":41,"o":7.02,"t":"2026-10-16T20:10:00Z","v":7155,"vw":7.018552},{"c":7.04,"h":7.05,"l":7,"n":34,"o":7.02,"t":"2026-10-16T20:15:00Z","v":4612,"vw":7.032471},{"c":7.0361,"h":7.0386,"l":7.03,"n":6,"o":7.0386,"t":"2026-10-16T20:20:00Z","v":951,"vw":7.035694},{"c":7.05,"h":7.05,"l":7.03,"n":12,"o":7.03,"t":"2026-10-16T20:25:00Z","v":3488,"vw":7.038069},{"c":7.03,"h":7.05,"l":7.03,"n":23,"o":7.03,"t":"2026-10-16T20:30:00Z","v":12668,"vw":7.043342},{"c":7.0209,"h":7.04,"l":7.02,"n":28,"o":7.02,"t":"2026-10-16T20:35:00Z","v":2302,"vw":7.030322},{"c":7.03,"h":7.049,"l":7.03,"n":7,"o":7.049,"t":"2026-10-16T20:40:00Z","v":482,"vw":7.03974},{"c":7.04,"h":7.05,"l":7.03,"n":12,"o":7.0331,"t":"2026-10-16T20:45:00Z","v":3082,"vw":7.038817},{"c":7.035,"h":7.04,"l":7.03,"n":13,"o":7.04,"t":"2026-10-16T20:50:00Z","v":1522,"vw":7.035738},{"c":7.04,"h":7.04,"l":7.02,"n":6,"o":7.02,"t":"2026-10-16T20:55:00Z","v":2257,"vw":7.021499},{"c":7.03,"h":7.0382,"l":7.02,"n":30,"o":7.03,"t":"2026-10-16T21:00:00Z","v":7857,"vw":7.027379},{"c":7.029,"h":7.03,"l":7.029,"n":8,"o":7.03,"t":"2026-10-16T21:05:00Z","v":1109,"vw":7.0295},{"c":7.0297,"h":7.03,"l":7.0297,"n":3,"o":7.03,"t":"2026-10-16T21:10:00Z","v":1067,"vw":7.029756},{"c":7.0372,"h":7.0372,"l":7.0369,"n":3,"o":7.0369,"t":"2026-10-16T21:15:00Z","v":2000,"vw":7.037047},{"c":7.02,"h":7.02,"l":7.02,"n":5,"o":7.02,"t":"2026-10-16T21:20:00Z","v":694,"vw":7.02},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-16T21:25:00Z","v":1001,"vw":7.04},{"c":7.02,"h":7.02,"l":7.02,"n":9,"o":7.02,"t":"2026-10-16T21:40:00Z","v":506,"vw":7.02},{"c":7.01,"h":7.03,"l":7.01,"n":10,"o":7.03,"t":"2026-10-16T21:45:00Z","v":2355,"vw":7.021513},{"c":7,"h":7.03,"l":7,"n":21,"o":7.03,"t":"2026-10-16T21:55:00Z","v":7083,"vw":7.004892},{"c":7.01,"h":7.01,"l":7.01,"n":2,"o":7.01,"t":"2026-10-16T22:00:00Z","v":142,"vw":7.01},{"c":7.01,"h":7.01,"l":7,"n":4,"o":7,"t":"2026-10-16T22:05:00Z","v":773,"vw":7.006485},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-16T22:10:00Z","v":3756,"vw":7},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-16T22:15:00Z","v":250,"vw":7.02},{"c":7.01,"h":7.01,"l":7.0004,"n":4,"o":7.0004,"t":"2026-10-16T22:20:00Z","v":243,"vw":7.006017},{"c":7.01,"h":7.01,"l":7,"n":8,"o":7,"t":"2026-10-16T22:25:00Z","v":544,"vw":7.007764},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-16T22:30:00Z","v":146,"vw":7.02},{"c":7.01,"h":7.01,"l":7.01,"n":4,"o":7.01,"t":"2026-10-16T22:35:00Z","v":1043,"vw":7.01},{"c":7,"h":7.0006,"l":7,"n":14,"o":7.0006,"t":"2026-10-16T22:40:00Z","v":3357,"vw":7.000169},{"c":6.99,"h":7,"l":6.99,"n":44,"o":7,"t":"2026-10-16T23:15:00Z","v":9360,"vw":6.995341},{"c":7.01,"h":7.01,"l":6.98,"n":16,"o":6.98,"t":"2026-10-16T23:20:00Z","v":1807,"vw":7.000381},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-16T23:25:00Z","v":150,"vw":6.98},{"c":7,"h":7,"l":6.96,"n":9,"o":6.96,"t":"2026-10-16T23:30:00Z","v":2123,"vw":6.998077},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-16T23:35:00Z","v":7000,"vw":7.03},{"c":7.01,"h":7.01,"l":7.01,"n":10,"o":7.01,"t":"2026-10-16T23:40:00Z","v":1711,"vw":7.01},{"c":6.99,"h":7.01,"l":6.99,"n":36,"o":7.01,"t":"2026-10-16T23:45:00Z","v":1705,"vw":6.995926},{"c":7.01,"h":7.02,"l":6.98,"n":16,"o":6.98,"t":"2026-10-16T23:50:00Z","v":1633,"vw":7.014487},{"c":6.96,"h":6.96,"l":6.96,"n":6,"o":6.96,"t":"2026-10-16T23:55:00Z","v":265,"vw":6.96},{"c":7.09,"h":7.1,"l":7.06,"n":80,"o":7.09,"t":"2026-10-19T08:00:00Z","v":7093,"vw":7.086245},{"c":7.06,"h":7.0782,"l":7.06,"n":10,"o":7.0782,"t":"2026-10-19T08:10:00Z","v":1397,"vw":7.062021},{"c":7.075,"h":7.075,"l":7.075,"n":1,"o":7.075,"t":"2026-10-19T08:25:00Z","v":100,"vw":7.075},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T08:40:00Z","v":250,"vw":7.1},{"c":7.09,"h":7.09,"l":7.07,"n":4,"o":7.07,"t":"2026-10-19T08:55:00Z","v":824,"vw":7.087283},{"c":7.08,"h":7.09,"l":7.07,"n":11,"o":7.08,"t":"2026-10-19T09:30:00Z","v":1700,"vw":7.082606},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-19T09:55:00Z","v":200,"vw":7.08},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-19T10:00:00Z","v":500,"vw":7.08},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T10:10:00Z","v":600,"vw":7.1},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-19T10:30:00Z","v":179,"vw":7.08},{"c":7.07,"h":7.09,"l":7.07,"n":4,"o":7.09,"t":"2026-10-19T10:35:00Z","v":453,"vw":7.084468},{"c":7.076,"h":7.076,"l":7.06,"n":12,"o":7.07,"t":"2026-10-19T11:00:00Z","v":13756,"vw":7.063164},{"c":7.0767,"h":7.0767,"l":7.0767,"n":1,"o":7.0767,"t":"2026-10-19T11:05:00Z","v":100,"vw":7.0767},{"c":7.0686,"h":7.0686,"l":7.0686,"n":1,"o":7.0686,"t":"2026-10-19T11:25:00Z","v":277,"vw":7.0686},{"c":7.03,"h":7.06,"l":7.03,"n":35,"o":7.06,"t":"2026-10-19T11:30:00Z","v":16341,"vw":7.049836},{"c":7.0487,"h":7.0487,"l":7.0487,"n":1,"o":7.0487,"t":"2026-10-19T11:35:00Z","v":700,"vw":7.0487},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-19T11:45:00Z","v":868,"vw":7.05},{"c":7.068,"h":7.07,"l":7.068,"n":2,"o":7.07,"t":"2026-10-19T11:55:00Z","v":200,"vw":7.069},{"c":7.062,"h":7.062,"l":7.062,"n":1,"o":7.062,"t":"2026-10-19T12:00:00Z","v":100,"vw":7.062},{"c":7.06,"h":7.0644,"l":7.06,"n":3,"o":7.0644,"t":"2026-10-19T12:05:00Z","v":285,"vw":7.06176},{"c":7.05,"h":7.06,"l":7.05,"n":8,"o":7.06,"t":"2026-10-19T12:10:00Z","v":1152,"vw":7.055536},{"c":7.07,"h":7.07,"l":7.06,"n":17,"o":7.06,"t":"2026-10-19T12:15:00Z","v":1175,"vw":7.062257},{"c":7.08,"h":7.08,"l":7.08,"n":6,"o":7.08,"t":"2026-10-19T12:20:00Z","v":2252,"vw":7.08},{"c":7.0876,"h":7.0891,"l":7.0876,"n":6,"o":7.0891,"t":"2026-10-19T12:25:00Z","v":3298,"vw":7.087715},{"c":7.08,"h":7.09,"l":7.0693,"n":19,"o":7.09,"t":"2026-10-19T12:30:00Z","v":54658,"vw":7.087912},{"c":7.09,"h":7.1,"l":7.09,"n":6,"o":7.09,"t":"2026-10-19T12:35:00Z","v":5461,"vw":7.090463},{"c":7.08,"h":7.09,"l":7.075,"n":8,"o":7.09,"t":"2026-10-19T12:40:00Z","v":5601,"vw":7.089077},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-19T12:45:00Z","v":1100,"vw":7.07},{"c":7.09,"h":7.09,"l":7.06,"n":12,"o":7.0807,"t":"2026-10-19T12:50:00Z","v":3107,"vw":7.065246},{"c":7.0735,"h":7.08,"l":7.07,"n":22,"o":7.08,"t":"2026-10-19T12:55:00Z","v":541,"vw":7.07574},{"c":7.0754,"h":7.0795,"l":7.07,"n":14,"o":7.07,"t":"2026-10-19T13:00:00Z","v":1370,"vw":7.078248},{"c":7.07,"h":7.07,"l":7.07,"n":7,"o":7.07,"t":"2026-10-19T13:05:00Z","v":232,"vw":7.07},{"c":7.0509,"h":7.07,"l":7.0509,"n":8,"o":7.07,"t":"2026-10-19T13:10:00Z","v":794,"vw":7.065065},{"c":7.054,"h":7.0758,"l":7.054,"n":10,"o":7.07,"t":"2026-10-19T13:15:00Z","v":1819,"vw":7.062489},{"c":7.07,"h":7.07,"l":7.05,"n":18,"o":7.05,"t":"2026-10-19T13:20:00Z","v":3271,"vw":7.057042},{"c":7.07,"h":7.07,"l":7.01,"n":74,"o":7.05,"t":"2026-10-19T13:25:00Z","v":8834,"vw":7.033406},{"c":6.9637,"h":7.08,"l":6.96,"n":1079,"o":7.055,"t":"2026-10-19T13:30:00Z","v":208216,"vw":7.011642},{"c":6.8649,"h":7,"l":6.86,"n":684,"o":6.9778,"t":"2026-10-19T13:35:00Z","v":127662,"vw":6.919579},{"c":6.8143,"h":6.87,"l":6.8,"n":1271,"o":6.865,"t":"2026-10-19T13:40:00Z","v":245562,"vw":6.834377},{"c":6.72,"h":6.82,"l":6.71,"n":1219,"o":6.81,"t":"2026-10-19T13:45:00Z","v":258113,"vw":6.775516},{"c":6.7297,"h":6.75,"l":6.7,"n":1071,"o":6.72,"t":"2026-10-19T13:50:00Z","v":144593,"vw":6.729093},{"c":6.73,"h":6.76,"l":6.7,"n":628,"o":6.725,"t":"2026-10-19T13:55:00Z","v":88886,"vw":6.731558},{"c":6.6442,"h":6.729,"l":6.64,"n":1191,"o":6.725,"t":"2026-10-19T14:00:00Z","v":197762,"vw":6.685221},{"c":6.68,"h":6.69,"l":6.64,"n":701,"o":6.6427,"t":"2026-10-19T14:05:00Z","v":134386,"vw":6.668798},{"c":6.75,"h":6.75,"l":6.68,"n":490,"o":6.685,"t":"2026-10-19T14:10:00Z","v":75401,"vw":6.723351},{"c":6.8,"h":6.805,"l":6.76,"n":507,"o":6.76,"t":"2026-10-19T14:15:00Z","v":80605,"vw":6.787126},{"c":6.82,"h":6.82,"l":6.785,"n":309,"o":6.79,"t":"2026-10-19T14:20:00Z","v":53021,"vw":6.798801},{"c":6.79,"h":6.83,"l":6.7823,"n":352,"o":6.82,"t":"2026-10-19T14:25:00Z","v":51832,"vw":6.801855},{"c":6.785,"h":6.8,"l":6.75,"n":484,"o":6.7911,"t":"2026-10-19T14:30:00Z","v":73593,"vw":6.777127},{"c":6.835,"h":6.835,"l":6.79,"n":377,"o":6.79,"t":"2026-10-19T14:35:00Z","v":56829,"vw":6.810011},{"c":6.855,"h":6.869,"l":6.83,"n":349,"o":6.835,"t":"2026-10-19T14:40:00Z","v":49473,"vw":6.855832},{"c":6.88,"h":6.9,"l":6.855,"n":335,"o":6.86,"t":"2026-10-19T14:45:00Z","v":99315,"vw":6.882598},{"c":6.8601,"h":6.8877,"l":6.86,"n":243,"o":6.885,"t":"2026-10-19T14:50:00Z","v":30922,"vw":6.872572},{"c":6.875,"h":6.88,"l":6.86,"n":251,"o":6.86,"t":"2026-10-19T14:55:00Z","v":18177,"vw":6.868291},{"c":6.875,"h":6.89,"l":6.86,"n":295,"o":6.875,"t":"2026-10-19T15:00:00Z","v":16674,"vw":6.874272},{"c":6.8971,"h":6.905,"l":6.87,"n":250,"o":6.87,"t":"2026-10-19T15:05:00Z","v":27010,"vw":6.886744},{"c":6.85,"h":6.9,"l":6.85,"n":701,"o":6.89,"t":"2026-10-19T15:10:00Z","v":102214,"vw":6.872825},{"c":6.82,"h":6.855,"l":6.81,"n":793,"o":6.855,"t":"2026-10-19T15:15:00Z","v":141328,"vw":6.824109},{"c":6.815,"h":6.82,"l":6.805,"n":298,"o":6.815,"t":"2026-10-19T15:20:00Z","v":37175,"vw":6.810401},{"c":6.785,"h":6.81,"l":6.78,"n":579,"o":6.81,"t":"2026-10-19T15:25:00Z","v":69636,"vw":6.792577},{"c":6.7629,"h":6.79,"l":6.745,"n":448,"o":6.79,"t":"2026-10-19T15:30:00Z","v":65304,"vw":6.76267},{"c":6.775,"h":6.805,"l":6.765,"n":407,"o":6.7651,"t":"2026-10-19T15:35:00Z","v":90148,"vw":6.788693},{"c":6.77,"h":6.79,"l":6.765,"n":258,"o":6.77,"t":"2026-10-19T15:40:00Z","v":30432,"vw":6.777024},{"c":6.765,"h":6.78,"l":6.755,"n":239,"o":6.765,"t":"2026-10-19T15:45:00Z","v":33620,"vw":6.764375},{"c":6.745,"h":6.795,"l":6.74,"n":500,"o":6.7646,"t":"2026-10-19T15:50:00Z","v":143590,"vw":6.77443},{"c":6.7201,"h":6.7578,"l":6.7201,"n":316,"o":6.745,"t":"2026-10-19T15:55:00Z","v":107736,"vw":6.743313},{"c":6.72,"h":6.7273,"l":6.71,"n":293,"o":6.72,"t":"2026-10-19T16:00:00Z","v":42549,"vw":6.718928},{"c":6.635,"h":6.7274,"l":6.625,"n":768,"o":6.7274,"t":"2026-10-19T16:05:00Z","v":207893,"vw":6.665337},{"c":6.615,"h":6.645,"l":6.6101,"n":536,"o":6.64,"t":"2026-10-19T16:10:00Z","v":129748,"vw":6.632283},{"c":6.61,"h":6.63,"l":6.61,"n":391,"o":6.6195,"t":"2026-10-19T16:15:00Z","v":83188,"vw":6.620615},{"c":6.615,"h":6.63,"l":6.6,"n":406,"o":6.615,"t":"2026-10-19T16:20:00Z","v":74440,"vw":6.613063},{"c":6.6071,"h":6.62,"l":6.555,"n":624,"o":6.615,"t":"2026-10-19T16:25:00Z","v":147056,"vw":6.582379},{"c":6.6001,"h":6.61,"l":6.595,"n":310,"o":6.605,"t":"2026-10-19T16:30:00Z","v":44574,"vw":6.601378},{"c":6.625,"h":6.63,"l":6.6049,"n":258,"o":6.605,"t":"2026-10-19T16:35:00Z","v":31339,"vw":6.615539},{"c":6.625,"h":6.64,"l":6.62,"n":335,"o":6.6259,"t":"2026-10-19T16:40:00Z","v":60910,"vw":6.630559},{"c":6.615,"h":6.63,"l":6.6,"n":366,"o":6.625,"t":"2026-10-19T16:45:00Z","v":47963,"vw":6.615945},{"c":6.615,"h":6.63,"l":6.61,"n":228,"o":6.61,"t":"2026-10-19T16:50:00Z","v":29888,"vw":6.617181},{"c":6.6,"h":6.63,"l":6.59,"n":356,"o":6.62,"t":"2026-10-19T16:55:00Z","v":56726,"vw":6.611184},{"c":6.59,"h":6.6098,"l":6.5808,"n":306,"o":6.595,"t":"2026-10-19T17:00:00Z","v":69279,"vw":6.599258},{"c":6.5797,"h":6.59,"l":6.555,"n":472,"o":6.59,"t":"2026-10-19T17:05:00Z","v":113471,"vw":6.570362},{"c":6.5799,"h":6.58,"l":6.5604,"n":224,"o":6.5729,"t":"2026-10-19T17:10:00Z","v":46554,"vw":6.569606},{"c":6.57,"h":6.58,"l":6.57,"n":169,"o":6.5777,"t":"2026-10-19T17:15:00Z","v":17601,"vw":6.575723},{"c":6.575,"h":6.58,"l":6.55,"n":550,"o":6.57,"t":"2026-10-19T17:20:00Z","v":147917,"vw":6.564056},{"c":6.5561,"h":6.58,"l":6.555,"n":300,"o":6.575,"t":"2026-10-19T17:25:00Z","v":78988,"vw":6.570082},{"c":6.535,"h":6.56,"l":6.53,"n":368,"o":6.55,"t":"2026-10-19T17:30:00Z","v":55367,"vw":6.548783},{"c":6.5199,"h":6.5399,"l":6.505,"n":520,"o":6.535,"t":"2026-10-19T17:35:00Z","v":98890,"vw":6.522307},{"c":6.525,"h":6.565,"l":6.5135,"n":410,"o":6.515,"t":"2026-10-19T17:40:00Z","v":102358,"vw":6.534195},{"c":6.49,"h":6.5261,"l":6.475,"n":977,"o":6.52,"t":"2026-10-19T17:45:00Z","v":222353,"vw":6.502305},{"c":6.4799,"h":6.49,"l":6.47,"n":290,"o":6.48,"t":"2026-10-19T17:50:00Z","v":58018,"vw":6.476555},{"c":6.495,"h":6.5,"l":6.47,"n":467,"o":6.4701,"t":"2026-10-19T17:55:00Z","v":101718,"vw":6.482356},{"c":6.465,"h":6.5,"l":6.46,"n":318,"o":6.495,"t":"2026-10-19T18:00:00Z","v":66059,"vw":6.476563},{"c":6.435,"h":6.4699,"l":6.425,"n":616,"o":6.461,"t":"2026-10-19T18:05:00Z","v":114429,"vw":6.442939},{"c":6.435,"h":6.44,"l":6.425,"n":390,"o":6.435,"t":"2026-10-19T18:10:00Z","v":58812,"vw":6.429539},{"c":6.43,"h":6.44,"l":6.43,"n":285,"o":6.435,"t":"2026-10-19T18:15:00Z","v":48024,"vw":6.43556},{"c":6.42,"h":6.44,"l":6.42,"n":343,"o":6.4301,"t":"2026-10-19T18:20:00Z","v":50549,"vw":6.428597},{"c":6.415,"h":6.425,"l":6.4,"n":357,"o":6.425,"t":"2026-10-19T18:25:00Z","v":51705,"vw":6.414451},{"c":6.41,"h":6.42,"l":6.41,"n":214,"o":6.415,"t":"2026-10-19T18:30:00Z","v":39575,"vw":6.414295},{"c":6.4241,"h":6.425,"l":6.404,"n":320,"o":6.415,"t":"2026-10-19T18:35:00Z","v":42927,"vw":6.411651},{"c":6.445,"h":6.46,"l":6.4211,"n":340,"o":6.425,"t":"2026-10-19T18:40:00Z","v":53356,"vw":6.438568},{"c":6.465,"h":6.48,"l":6.4445,"n":349,"o":6.445,"t":"2026-10-19T18:45:00Z","v":58090,"vw":6.463887},{"c":6.455,"h":6.47,"l":6.455,"n":272,"o":6.47,"t":"2026-10-19T18:50:00Z","v":41280,"vw":6.461911},{"c":6.47,"h":6.47,"l":6.44,"n":440,"o":6.46,"t":"2026-10-19T18:55:00Z","v":81378,"vw":6.454793},{"c":6.475,"h":6.475,"l":6.45,"n":347,"o":6.47,"t":"2026-10-19T19:00:00Z","v":62717,"vw":6.464757},{"c":6.47,"h":6.485,"l":6.4624,"n":398,"o":6.475,"t":"2026-10-19T19:05:00Z","v":56334,"vw":6.474007},{"c":6.44,"h":6.48,"l":6.435,"n":477,"o":6.4651,"t":"2026-10-19T19:10:00Z","v":92603,"vw":6.454371},{"c":6.4807,"h":6.485,"l":6.44,"n":460,"o":6.44,"t":"2026-10-19T19:15:00Z","v":89808,"vw":6.46741},{"c":6.505,"h":6.51,"l":6.47,"n":733,"o":6.4885,"t":"2026-10-19T19:20:00Z","v":137578,"vw":6.495151},{"c":6.475,"h":6.505,"l":6.455,"n":467,"o":6.505,"t":"2026-10-19T19:25:00Z","v":67040,"vw":6.475146},{"c":6.49,"h":6.5,"l":6.47,"n":375,"o":6.475,"t":"2026-10-19T19:30:00Z","v":58130,"vw":6.486678},{"c":6.49,"h":6.495,"l":6.48,"n":283,"o":6.4901,"t":"2026-10-19T19:35:00Z","v":33208,"vw":6.486127},{"c":6.465,"h":6.49,"l":6.46,"n":414,"o":6.485,"t":"2026-10-19T19:40:00Z","v":63944,"vw":6.478157},{"c":6.465,"h":6.47,"l":6.45,"n":649,"o":6.46,"t":"2026-10-19T19:45:00Z","v":131272,"vw":6.456879},{"c":6.425,"h":6.46,"l":6.425,"n":681,"o":6.46,"t":"2026-10-19T19:50:00Z","v":98822,"vw":6.444019},{"c":6.43,"h":6.45,"l":6.41,"n":2346,"o":6.43,"t":"2026-10-19T19:55:00Z","v":446906,"vw":6.425754},{"c":6.46,"h":6.48,"l":6.42,"n":109,"o":6.43,"t":"2026-10-19T20:00:00Z","v":503082,"vw":6.430743},{"c":6.46,"h":6.48,"l":6.46,"n":15,"o":6.48,"t":"2026-10-19T20:05:00Z","v":1538,"vw":6.465333},{"c":6.43,"h":6.45,"l":6.43,"n":36,"o":6.45,"t":"2026-10-19T20:10:00Z","v":4218,"vw":6.430614},{"c":6.45,"h":6.45,"l":6.43,"n":25,"o":6.43,"t":"2026-10-19T20:15:00Z","v":9465,"vw":6.445435},{"c":6.4499,"h":6.45,"l":6.4225,"n":12,"o":6.4225,"t":"2026-10-19T20:20:00Z","v":1300,"vw":6.442066},{"c":6.44,"h":6.45,"l":6.44,"n":34,"o":6.4497,"t":"2026-10-19T20:25:00Z","v":6802,"vw":6.444684},{"c":6.44,"h":6.45,"l":6.44,"n":41,"o":6.45,"t":"2026-10-19T20:30:00Z","v":4179,"vw":6.442752},{"c":6.45,"h":6.45,"l":6.45,"n":5,"o":6.45,"t":"2026-10-19T20:35:00Z","v":155,"vw":6.45},{"c":6.45,"h":6.45,"l":6.44,"n":11,"o":6.44,"t":"2026-10-19T20:40:00Z","v":1332,"vw":6.440886},{"c":6.445,"h":6.47,"l":6.445,"n":25,"o":6.45,"t":"2026-10-19T20:45:00Z","v":6041,"vw":6.451289},{"c":6.47,"h":6.47,"l":6.45,"n":23,"o":6.45,"t":"2026-10-19T20:50:00Z","v":2049,"vw":6.462128},{"c":6.47,"h":6.47,"l":6.45,"n":2,"o":6.45,"t":"2026-10-19T20:55:00Z","v":600,"vw":6.453333},{"c":6.46,"h":6.46,"l":6.46,"n":6,"o":6.46,"t":"2026-10-19T21:00:00Z","v":2171,"vw":6.46},{"c":6.44,"h":6.46,"l":6.44,"n":19,"o":6.46,"t":"2026-10-19T21:10:00Z","v":1935,"vw":6.45046},{"c":6.44,"h":6.44,"l":6.44,"n":8,"o":6.44,"t":"2026-10-19T21:20:00Z","v":2188,"vw":6.44},{"c":6.45,"h":6.45,"l":6.45,"n":5,"o":6.45,"t":"2026-10-19T21:25:00Z","v":223,"vw":6.45},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-19T21:30:00Z","v":434,"vw":6.44},{"c":6.44,"h":6.45,"l":6.44,"n":3,"o":6.45,"t":"2026-10-19T21:35:00Z","v":2285,"vw":6.440438},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-19T21:40:00Z","v":104,"vw":6.46},{"c":6.45,"h":6.47,"l":6.45,"n":21,"o":6.46,"t":"2026-10-19T21:45:00Z","v":2349,"vw":6.459494},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-10-19T21:50:00Z","v":1358,"vw":6.45},{"c":6.46,"h":6.46,"l":6.45,"n":7,"o":6.45,"t":"2026-10-19T22:00:00Z","v":494,"vw":6.45372},{"c":6.46,"h":6.47,"l":6.46,"n":22,"o":6.47,"t":"2026-10-19T22:05:00Z","v":2165,"vw":6.46219},{"c":6.4598,"h":6.4598,"l":6.4598,"n":3,"o":6.4598,"t":"2026-10-19T22:10:00Z","v":501,"vw":6.4598},{"c":6.47,"h":6.47,"l":6.46,"n":15,"o":6.46,"t":"2026-10-19T22:15:00Z","v":1583,"vw":6.466012},{"c":6.47,"h":6.4755,"l":6.47,"n":5,"o":6.4755,"t":"2026-10-19T22:20:00Z","v":474,"vw":6.47423},{"c":6.4695,"h":6.4769,"l":6.46,"n":9,"o":6.47,"t":"2026-10-19T22:25:00Z","v":686,"vw":6.469404},{"c":6.47,"h":6.47,"l":6.47,"n":3,"o":6.47,"t":"2026-10-19T22:30:00Z","v":320,"vw":6.47},{"c":6.47,"h":6.47,"l":6.46,"n":8,"o":6.47,"t":"2026-10-19T22:35:00Z","v":1331,"vw":6.463149},{"c":6.48,"h":6.48,"l":6.46,"n":26,"o":6.47,"t":"2026-10-19T22:40:00Z","v":4022,"vw":6.464404},{"c":6.4631,"h":6.48,"l":6.46,"n":6,"o":6.48,"t":"2026-10-19T22:45:00Z","v":2701,"vw":6.470485},{"c":6.46,"h":6.46,"l":6.46,"n":3,"o":6.46,"t":"2026-10-19T22:50:00Z","v":215,"vw":6.46},{"c":6.4796,"h":6.4798,"l":6.4796,"n":6,"o":6.4798,"t":"2026-10-19T22:55:00Z","v":1663,"vw":6.479685},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-19T23:00:00Z","v":105,"vw":6.48},{"c":6.4799,"h":6.4799,"l":6.4799,"n":3,"o":6.4799,"t":"2026-10-19T23:05:00Z","v":1292,"vw":6.4799},{"c":6.47,"h":6.47,"l":6.46,"n":36,"o":6.47,"t":"2026-10-19T23:10:00Z","v":2286,"vw":6.468637},{"c":6.46,"h":6.46,"l":6.46,"n":10,"o":6.46,"t":"2026-10-19T23:15:00Z","v":351,"vw":6.46},{"c":6.4799,"h":6.4799,"l":6.47,"n":30,"o":6.47,"t":"2026-10-19T23:20:00Z","v":945,"vw":6.472545},{"c":6.45,"h":6.45,"l":6.45,"n":4,"o":6.45,"t":"2026-10-19T23:25:00Z","v":1363,"vw":6.45},{"c":6.47,"h":6.47,"l":6.45,"n":23,"o":6.46,"t":"2026-10-19T23:30:00Z","v":4731,"vw":6.451331},{"c":6.48,"h":6.48,"l":6.47,"n":11,"o":6.47,"t":"2026-10-19T23:35:00Z","v":619,"vw":6.473333},{"c":6.46,"h":6.4754,"l":6.45,"n":18,"o":6.4754,"t":"2026-10-19T23:40:00Z","v":3240,"vw":6.456947},{"c":6.47,"h":6.47,"l":6.46,"n":14,"o":6.46,"t":"2026-10-19T23:45:00Z","v":2513,"vw":6.460833},{"c":6.45,"h":6.48,"l":6.45,"n":26,"o":6.45,"t":"2026-10-19T23:50:00Z","v":2210,"vw":6.459234},{"c":6.47,"h":6.47,"l":6.45,"n":11,"o":6.4531,"t":"2026-10-19T23:55:00Z","v":8665,"vw":6.450784},{"c":6.43,"h":6.47,"l":6.43,"n":104,"o":6.45,"t":"2026-10-20T08:00:00Z","v":10152,"vw":6.453876},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-20T08:05:00Z","v":100,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-20T08:25:00Z","v":133,"vw":6.42},{"c":6.4388,"h":6.4388,"l":6.43,"n":2,"o":6.43,"t":"2026-10-20T08:50:00Z","v":1448,"vw":6.438192},{"c":6.44,"h":6.44,"l":6.44,"n":3,"o":6.44,"t":"2026-10-20T08:55:00Z","v":402,"vw":6.44},{"c":6.41,"h":6.42,"l":6.41,"n":26,"o":6.42,"t":"2026-10-20T09:00:00Z","v":1330,"vw":6.412476},{"c":6.4,"h":6.41,"l":6.4,"n":7,"o":6.41,"t":"2026-10-20T09:05:00Z","v":750,"vw":6.402366},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-20T09:15:00Z","v":248,"vw":6.41},{"c":6.42,"h":6.42,"l":6.42,"n":5,"o":6.42,"t":"2026-10-20T09:25:00Z","v":552,"vw":6.42},{"c":6.4152,"h":6.42,"l":6.41,"n":4,"o":6.41,"t":"2026-10-20T09:40:00Z","v":12253,"vw":6.418383},{"c":6.4387,"h":6.4387,"l":6.4387,"n":1,"o":6.4387,"t":"2026-10-20T09:50:00Z","v":118,"vw":6.4387},{"c":6.4394,"h":6.4394,"l":6.4394,"n":2,"o":6.4394,"t":"2026-10-20T09:55:00Z","v":1001,"vw":6.4394},{"c":6.435,"h":6.435,"l":6.435,"n":1,"o":6.435,"t":"2026-10-20T10:05:00Z","v":150,"vw":6.435},{"c":6.4386,"h":6.4386,"l":6.4386,"n":2,"o":6.4386,"t":"2026-10-20T10:30:00Z","v":243,"vw":6.4386},{"c":6.43,"h":6.432,"l":6.43,"n":48,"o":6.43,"t":"2026-10-20T10:35:00Z","v":1126,"vw":6.430631},{"c":6.43,"h":6.43,"l":6.42,"n":5,"o":6.42,"t":"2026-10-20T10:40:00Z","v":605,"vw":6.422},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-10-20T10:50:00Z","v":105,"vw":6.43},{"c":6.42,"h":6.43,"l":6.41,"n":38,"o":6.43,"t":"2026-10-20T11:00:00Z","v":17810,"vw":6.42057},{"c":6.3876,"h":6.41,"l":6.3876,"n":95,"o":6.41,"t":"2026-10-20T11:05:00Z","v":14094,"vw":6.400708},{"c":6.39,"h":6.44,"l":6.39,"n":21,"o":6.405,"t":"2026-10-20T11:10:00Z","v":8063,"vw":6.405086},{"c":6.4,"h":6.41,"l":6.39,"n":6,"o":6.39,"t":"2026-10-20T11:15:00Z","v":1227,"vw":6.402446},{"c":6.42,"h":6.42,"l":6.42,"n":3,"o":6.42,"t":"2026-10-20T11:20:00Z","v":123,"vw":6.42},{"c":6.4,"h":6.4,"l":6.4,"n":6,"o":6.4,"t":"2026-10-20T11:25:00Z","v":2692,"vw":6.4},{"c":6.41,"h":6.41,"l":6.4,"n":5,"o":6.4006,"t":"2026-10-20T11:30:00Z","v":882,"vw":6.404764},{"c":6.4,"h":6.4,"l":6.39,"n":4,"o":6.39,"t":"2026-10-20T11:35:00Z","v":910,"vw":6.398235},{"c":6.4,"h":6.4,"l":6.4,"n":5,"o":6.4,"t":"2026-10-20T11:40:00Z","v":272,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":9,"o":6.4,"t":"2026-10-20T11:45:00Z","v":1138,"vw":6.4},{"c":6.394,"h":6.394,"l":6.394,"n":2,"o":6.394,"t":"2026-10-20T11:50:00Z","v":5057,"vw":6.394},{"c":6.402,"h":6.402,"l":6.4,"n":2,"o":6.4,"t":"2026-10-20T11:55:00Z","v":600,"vw":6.401},{"c":6.4001,"h":6.4026,"l":6.4,"n":7,"o":6.4015,"t":"2026-10-20T12:00:00Z","v":1716,"vw":6.400634},{"c":6.4,"h":6.4005,"l":6.39,"n":38,"o":6.4005,"t":"2026-10-20T12:05:00Z","v":3836,"vw":6.398257},{"c":6.38,"h":6.4,"l":6.3577,"n":84,"o":6.38,"t":"2026-10-20T12:10:00Z","v":8217,"vw":6.372612},{"c":6.4,"h":6.4,"l":6.36,"n":16,"o":6.37,"t":"2026-10-20T12:15:00Z","v":1090,"vw":6.380664},{"c":6.37,"h":6.38,"l":6.36,"n":14,"o":6.36,"t":"2026-10-20T12:20:00Z","v":1979,"vw":6.362938},{"c":6.37,"h":6.399,"l":6.35,"n":15,"o":6.39,"t":"2026-10-20T12:25:00Z","v":1847,"vw":6.360567},{"c":6.4,"h":6.4,"l":6.35,"n":6,"o":6.38,"t":"2026-10-20T12:30:00Z","v":1026,"vw":6.369268},{"c":6.4,"h":6.4,"l":6.38,"n":18,"o":6.3802,"t":"2026-10-20T12:40:00Z","v":1247,"vw":6.384385},{"c":6.3915,"h":6.4,"l":6.39,"n":7,"o":6.39,"t":"2026-10-20T12:45:00Z","v":1602,"vw":6.397069},{"c":6.4,"h":6.4,"l":6.3915,"n":6,"o":6.3915,"t":"2026-10-20T12:50:00Z","v":634,"vw":6.396449},{"c":6.3985,"h":6.4,"l":6.39,"n":15,"o":6.39,"t":"2026-10-20T12:55:00Z","v":2638,"vw":6.393423},{"c":6.3832,"h":6.39,"l":6.3832,"n":15,"o":6.39,"t":"2026-10-20T13:00:00Z","v":6530,"vw":6.384662},{"c":6.38,"h":6.39,"l":6.38,"n":27,"o":6.39,"t":"2026-10-20T13:05:00Z","v":7819,"vw":6.382626},{"c":6.39,"h":6.39,"l":6.382,"n":31,"o":6.385,"t":"2026-10-20T13:10:00Z","v":5094,"vw":6.38374},{"c":6.3805,"h":6.39,"l":6.3803,"n":9,"o":6.39,"t":"2026-10-20T13:15:00Z","v":3066,"vw":6.382324},{"c":6.38,"h":6.39,"l":6.38,"n":11,"o":6.39,"t":"2026-10-20T13:20:00Z","v":3690,"vw":6.38056},{"c":6.32,"h":6.38,"l":6.31,"n":179,"o":6.38,"t":"2026-10-20T13:25:00Z","v":13077,"vw":6.349735},{"c":6.345,"h":6.4,"l":6.3,"n":932,"o":6.31,"t":"2026-10-20T13:30:00Z","v":239172,"vw":6.333645},{"c":6.35,"h":6.38,"l":6.34,"n":387,"o":6.35,"t":"2026-10-20T13:35:00Z","v":63818,"vw":6.35723},{"c":6.315,"h":6.395,"l":6.315,"n":461,"o":6.35,"t":"2026-10-20T13:40:00Z","v":90986,"vw":6.353743},{"c":6.3551,"h":6.36,"l":6.3,"n":437,"o":6.31,"t":"2026-10-20T13:45:00Z","v":62806,"vw":6.332382},{"c":6.35,"h":6.36,"l":6.315,"n":415,"o":6.355,"t":"2026-10-20T13:50:00Z","v":68740,"vw":6.337855},{"c":6.33,"h":6.355,"l":6.29,"n":671,"o":6.35,"t":"2026-10-20T13:55:00Z","v":159590,"vw":6.30781},{"c":6.355,"h":6.3899,"l":6.33,"n":402,"o":6.33,"t":"2026-10-20T14:00:00Z","v":67213,"vw":6.36482},{"c":6.385,"h":6.395,"l":6.355,"n":393,"o":6.355,"t":"2026-10-20T14:05:00Z","v":44752,"vw":6.378606},{"c":6.385,"h":6.405,"l":6.365,"n":686,"o":6.39,"t":"2026-10-20T14:10:00Z","v":128489,"vw":6.389463},{"c":6.415,"h":6.425,"l":6.37,"n":486,"o":6.385,"t":"2026-10-20T14:15:00Z","v":154496,"vw":6.397118},{"c":6.46,"h":6.46,"l":6.41,"n":552,"o":6.415,"t":"2026-10-20T14:20:00Z","v":129423,"vw":6.447689},{"c":6.485,"h":6.49,"l":6.4401,"n":412,"o":6.455,"t":"2026-10-20T14:25:00Z","v":102709,"vw":6.464496},{"c":6.4571,"h":6.5099,"l":6.45,"n":490,"o":6.4801,"t":"2026-10-20T14:30:00Z","v":76945,"vw":6.485725},{"c":6.49,"h":6.51,"l":6.455,"n":434,"o":6.455,"t":"2026-10-20T14:35:00Z","v":67073,"vw":6.479194},{"c":6.5399,"h":6.5399,"l":6.485,"n":424,"o":6.4924,"t":"2026-10-20T14:40:00Z","v":89042,"vw":6.517985},{"c":6.5023,"h":6.5499,"l":6.485,"n":444,"o":6.535,"t":"2026-10-20T14:45:00Z","v":77442,"vw":6.504912},{"c":6.56,"h":6.5699,"l":6.5,"n":502,"o":6.5076,"t":"2026-10-20T14:50:00Z","v":105162,"vw":6.539577},{"c":6.56,"h":6.58,"l":6.55,"n":269,"o":6.565,"t":"2026-10-20T14:55:00Z","v":41283,"vw":6.571931},{"c":6.5,"h":6.55,"l":6.495,"n":366,"o":6.55,"t":"2026-10-20T15:00:00Z","v":55496,"vw":6.518903},{"c":6.465,"h":6.51,"l":6.46,"n":383,"o":6.51,"t":"2026-10-20T15:05:00Z","v":58595,"vw":6.492169},{"c":6.455,"h":6.4664,"l":6.43,"n":497,"o":6.4664,"t":"2026-10-20T15:10:00Z","v":141068,"vw":6.450887},{"c":6.4776,"h":6.49,"l":6.44,"n":558,"o":6.45,"t":"2026-10-20T15:15:00Z","v":85199,"vw":6.474869},{"c":6.5,"h":6.51,"l":6.47,"n":403,"o":6.47,"t":"2026-10-20T15:20:00Z","v":42424,"vw":6.492808},{"c":6.49,"h":6.5054,"l":6.48,"n":291,"o":6.504,"t":"2026-10-20T15:25:00Z","v":38235,"vw":6.496633},{"c":6.4807,"h":6.4999,"l":6.4742,"n":288,"o":6.495,"t":"2026-10-20T15:30:00Z","v":31516,"vw":6.481933},{"c":6.4901,"h":6.495,"l":6.48,"n":247,"o":6.4886,"t":"2026-10-20T15:35:00Z","v":19426,"vw":6.489985},{"c":6.49,"h":6.5,"l":6.48,"n":311,"o":6.493,"t":"2026-10-20T15:40:00Z","v":29138,"vw":6.49476},{"c":6.495,"h":6.5,"l":6.46,"n":439,"o":6.4801,"t":"2026-10-20T15:45:00Z","v":35882,"vw":6.474914},{"c":6.505,"h":6.505,"l":6.48,"n":294,"o":6.4923,"t":"2026-10-20T15:50:00Z","v":26469,"vw":6.489045},{"c":6.455,"h":6.505,"l":6.445,"n":662,"o":6.505,"t":"2026-10-20T15:55:00Z","v":87309,"vw":6.460873},{"c":6.45,"h":6.47,"l":6.435,"n":248,"o":6.455,"t":"2026-10-20T16:00:00Z","v":103270,"vw":6.448817},{"c":6.45,"h":6.46,"l":6.445,"n":192,"o":6.445,"t":"2026-10-20T16:05:00Z","v":10974,"vw":6.451745},{"c":6.445,"h":6.455,"l":6.44,"n":240,"o":6.455,"t":"2026-10-20T16:10:00Z","v":36506,"vw":6.443242},{"c":6.435,"h":6.455,"l":6.43,"n":227,"o":6.45,"t":"2026-10-20T16:15:00Z","v":26690,"vw":6.44819},{"c":6.46,"h":6.4695,"l":6.431,"n":435,"o":6.4323,"t":"2026-10-20T16:20:00Z","v":46004,"vw":6.452602},{"c":6.46,"h":6.48,"l":6.4486,"n":296,"o":6.465,"t":"2026-10-20T16:25:00Z","v":31435,"vw":6.460049},{"c":6.44,"h":6.465,"l":6.4304,"n":304,"o":6.465,"t":"2026-10-20T16:30:00Z","v":21510,"vw":6.443615},{"c":6.445,"h":6.455,"l":6.4345,"n":248,"o":6.4386,"t":"2026-10-20T16:35:00Z","v":38289,"vw":6.446218},{"c":6.445,"h":6.45,"l":6.4401,"n":126,"o":6.445,"t":"2026-10-20T16:40:00Z","v":13882,"vw":6.447015},{"c":6.44,"h":6.4499,"l":6.44,"n":164,"o":6.445,"t":"2026-10-20T16:45:00Z","v":25760,"vw":6.441601},{"c":6.415,"h":6.45,"l":6.41,"n":291,"o":6.445,"t":"2026-10-20T16:50:00Z","v":42579,"vw":6.432765},{"c":6.415,"h":6.42,"l":6.41,"n":226,"o":6.41,"t":"2026-10-20T16:55:00Z","v":31104,"vw":6.415395},{"c":6.425,"h":6.425,"l":6.41,"n":254,"o":6.415,"t":"2026-10-20T17:00:00Z","v":24290,"vw":6.417922},{"c":6.456,"h":6.456,"l":6.42,"n":408,"o":6.42,"t":"2026-10-20T17:05:00Z","v":68895,"vw":6.439897},{"c":6.4523,"h":6.465,"l":6.45,"n":206,"o":6.45,"t":"2026-10-20T17:10:00Z","v":30702,"vw":6.455631},{"c":6.45,"h":6.46,"l":6.44,"n":205,"o":6.455,"t":"2026-10-20T17:15:00Z","v":21830,"vw":6.450195},{"c":6.445,"h":6.4577,"l":6.445,"n":205,"o":6.445,"t":"2026-10-20T17:20:00Z","v":11279,"vw":6.451318},{"c":6.47,"h":6.485,"l":6.445,"n":438,"o":6.445,"t":"2026-10-20T17:25:00Z","v":197482,"vw":6.469205},{"c":6.47,"h":6.4754,"l":6.46,"n":331,"o":6.46,"t":"2026-10-20T17:30:00Z","v":32001,"vw":6.468458},{"c":6.47,"h":6.48,"l":6.465,"n":186,"o":6.47,"t":"2026-10-20T17:35:00Z","v":12278,"vw":6.473108},{"c":6.47,"h":6.475,"l":6.46,"n":199,"o":6.47,"t":"2026-10-20T17:40:00Z","v":19539,"vw":6.467639},{"c":6.47,"h":6.48,"l":6.46,"n":245,"o":6.465,"t":"2026-10-20T17:45:00Z","v":9106,"vw":6.470467},{"c":6.47,"h":6.48,"l":6.47,"n":146,"o":6.4799,"t":"2026-10-20T17:50:00Z","v":6463,"vw":6.473028},{"c":6.465,"h":6.475,"l":6.465,"n":225,"o":6.475,"t":"2026-10-20T17:55:00Z","v":30293,"vw":6.469863},{"c":6.435,"h":6.4798,"l":6.435,"n":278,"o":6.465,"t":"2026-10-20T18:00:00Z","v":40873,"vw":6.45564},{"c":6.435,"h":6.44,"l":6.425,"n":395,"o":6.435,"t":"2026-10-20T18:05:00Z","v":34837,"vw":6.432198},{"c":6.425,"h":6.435,"l":6.415,"n":178,"o":6.4323,"t":"2026-10-20T18:10:00Z","v":11200,"vw":6.422482},{"c":6.39,"h":6.43,"l":6.375,"n":546,"o":6.425,"t":"2026-10-20T18:15:00Z","v":94106,"vw":6.396092},{"c":6.37,"h":6.39,"l":6.37,"n":362,"o":6.385,"t":"2026-10-20T18:20:00Z","v":51588,"vw":6.381436},{"c":6.375,"h":6.38,"l":6.365,"n":277,"o":6.38,"t":"2026-10-20T18:25:00Z","v":34274,"vw":6.372825},{"c":6.35,"h":6.38,"l":6.35,"n":246,"o":6.37,"t":"2026-10-20T18:30:00Z","v":26369,"vw":6.36711},{"c":6.3697,"h":6.37,"l":6.34,"n":431,"o":6.35,"t":"2026-10-20T18:35:00Z","v":57457,"vw":6.352239},{"c":6.36,"h":6.385,"l":6.36,"n":264,"o":6.3623,"t":"2026-10-20T18:40:00Z","v":33637,"vw":6.368076},{"c":6.3899,"h":6.3999,"l":6.37,"n":305,"o":6.37,"t":"2026-10-20T18:45:00Z","v":34887,"vw":6.383698},{"c":6.38,"h":6.39,"l":6.38,"n":189,"o":6.385,"t":"2026-10-20T18:50:00Z","v":19633,"vw":6.384364},{"c":6.385,"h":6.4,"l":6.38,"n":214,"o":6.385,"t":"2026-10-20T18:55:00Z","v":30900,"vw":6.390611},{"c":6.385,"h":6.39,"l":6.38,"n":272,"o":6.385,"t":"2026-10-20T19:00:00Z","v":39403,"vw":6.384733},{"c":6.42,"h":6.425,"l":6.38,"n":428,"o":6.385,"t":"2026-10-20T19:05:00Z","v":68938,"vw":6.411773},{"c":6.405,"h":6.4292,"l":6.405,"n":252,"o":6.42,"t":"2026-10-20T19:10:00Z","v":29884,"vw":6.419562},{"c":6.42,"h":6.42,"l":6.4,"n":236,"o":6.405,"t":"2026-10-20T19:15:00Z","v":26849,"vw":6.411994},{"c":6.4,"h":6.415,"l":6.4,"n":278,"o":6.415,"t":"2026-10-20T19:20:00Z","v":38793,"vw":6.407075},{"c":6.415,"h":6.42,"l":6.4008,"n":274,"o":6.4008,"t":"2026-10-20T19:25:00Z","v":12814,"vw":6.410921},{"c":6.41,"h":6.42,"l":6.41,"n":301,"o":6.415,"t":"2026-10-20T19:30:00Z","v":36719,"vw":6.415728},{"c":6.47,"h":6.47,"l":6.41,"n":760,"o":6.415,"t":"2026-10-20T19:35:00Z","v":125530,"vw":6.447642},{"c":6.455,"h":6.48,"l":6.445,"n":558,"o":6.465,"t":"2026-10-20T19:40:00Z","v":112384,"vw":6.465768},{"c":6.465,"h":6.465,"l":6.45,"n":476,"o":6.455,"t":"2026-10-20T19:45:00Z","v":77111,"vw":6.458079},{"c":6.485,"h":6.51,"l":6.465,"n":1069,"o":6.47,"t":"2026-10-20T19:50:00Z","v":183649,"vw":6.494254},{"c":6.458,"h":6.5,"l":6.45,"n":2055,"o":6.485,"t":"2026-10-20T19:55:00Z","v":444272,"vw":6.467578},{"c":6.48,"h":6.48,"l":6.46,"n":58,"o":6.47,"t":"2026-10-20T20:00:00Z","v":711492,"vw":6.470065},{"c":6.5,"h":6.5,"l":6.48,"n":31,"o":6.49,"t":"2026-10-20T20:05:00Z","v":7800,"vw":6.490936},{"c":6.48,"h":6.5,"l":6.48,"n":53,"o":6.499,"t":"2026-10-20T20:10:00Z","v":10357,"vw":6.484934},{"c":6.4831,"h":6.4901,"l":6.48,"n":46,"o":6.49,"t":"2026-10-20T20:15:00Z","v":8357,"vw":6.489598},{"c":6.493,"h":6.5,"l":6.49,"n":55,"o":6.49,"t":"2026-10-20T20:20:00Z","v":3845,"vw":6.495329},{"c":6.49,"h":6.4973,"l":6.49,"n":89,"o":6.496,"t":"2026-10-20T20:25:00Z","v":3364,"vw":6.494044},{"c":6.49,"h":6.4988,"l":6.49,"n":35,"o":6.4988,"t":"2026-10-20T20:30:00Z","v":1018,"vw":6.496674},{"c":6.4989,"h":6.4995,"l":6.4989,"n":6,"o":6.4992,"t":"2026-10-20T20:35:00Z","v":1389,"vw":6.49937},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-20T20:40:00Z","v":100,"vw":6.49},{"c":6.53,"h":6.53,"l":6.5,"n":40,"o":6.5,"t":"2026-10-20T20:45:00Z","v":5365,"vw":6.511937},{"c":6.51,"h":6.58,"l":6.51,"n":57,"o":6.58,"t":"2026-10-20T20:50:00Z","v":5128,"vw":6.523485},{"c":6.51,"h":6.51,"l":6.51,"n":26,"o":6.51,"t":"2026-10-20T20:55:00Z","v":2221,"vw":6.51},{"c":6.51,"h":6.53,"l":6.51,"n":19,"o":6.51,"t":"2026-10-20T21:00:00Z","v":4745,"vw":6.517007},{"c":6.56,"h":6.57,"l":6.53,"n":148,"o":6.53,"t":"2026-10-20T21:05:00Z","v":12717,"vw":6.559276},{"c":6.55,"h":6.57,"l":6.55,"n":84,"o":6.56,"t":"2026-10-20T21:10:00Z","v":14744,"vw":6.555113},{"c":6.56,"h":6.57,"l":6.51,"n":87,"o":6.55,"t":"2026-10-20T21:15:00Z","v":11282,"vw":6.544313},{"c":6.55,"h":6.5578,"l":6.55,"n":19,"o":6.5578,"t":"2026-10-20T21:20:00Z","v":2098,"vw":6.550776},{"c":6.53,"h":6.56,"l":6.53,"n":22,"o":6.54,"t":"2026-10-20T21:25:00Z","v":3352,"vw":6.539071},{"c":6.55,"h":6.55,"l":6.55,"n":8,"o":6.55,"t":"2026-10-20T21:30:00Z","v":331,"vw":6.55},{"c":6.56,"h":6.56,"l":6.53,"n":19,"o":6.54,"t":"2026-10-20T21:35:00Z","v":2498,"vw":6.552436},{"c":6.55,"h":6.56,"l":6.53,"n":35,"o":6.56,"t":"2026-10-20T21:40:00Z","v":5065,"vw":6.549272},{"c":6.57,"h":6.57,"l":6.53,"n":43,"o":6.55,"t":"2026-10-20T21:45:00Z","v":7714,"vw":6.55963},{"c":6.55,"h":6.55,"l":6.55,"n":8,"o":6.55,"t":"2026-10-20T21:50:00Z","v":367,"vw":6.55},{"c":6.53,"h":6.56,"l":6.53,"n":37,"o":6.54,"t":"2026-10-20T21:55:00Z","v":3953,"vw":6.537613},{"c":6.5346,"h":6.5346,"l":6.5346,"n":4,"o":6.5346,"t":"2026-10-20T22:00:00Z","v":786,"vw":6.5346},{"c":6.549,"h":6.55,"l":6.549,"n":5,"o":6.55,"t":"2026-10-20T22:05:00Z","v":265,"vw":6.549488},{"c":6.54,"h":6.54,"l":6.54,"n":11,"o":6.54,"t":"2026-10-20T22:10:00Z","v":224,"vw":6.54},{"c":6.5306,"h":6.5306,"l":6.5306,"n":2,"o":6.5306,"t":"2026-10-20T22:15:00Z","v":705,"vw":6.5306},{"c":6.54,"h":6.55,"l":6.53,"n":39,"o":6.55,"t":"2026-10-20T22:20:00Z","v":7892,"vw":6.537828},{"c":6.5201,"h":6.5201,"l":6.52,"n":8,"o":6.52,"t":"2026-10-20T22:25:00Z","v":540,"vw":6.52005},{"c":6.53,"h":6.5392,"l":6.53,"n":2,"o":6.5392,"t":"2026-10-20T22:30:00Z","v":1100,"vw":6.538364},{"c":6.5203,"h":6.5203,"l":6.5203,"n":8,"o":6.5203,"t":"2026-10-20T22:35:00Z","v":286,"vw":6.5203},{"c":6.54,"h":6.54,"l":6.538,"n":7,"o":6.54,"t":"2026-10-20T22:40:00Z","v":1178,"vw":6.539629},{"c":6.53,"h":6.54,"l":6.53,"n":16,"o":6.5397,"t":"2026-10-20T22:45:00Z","v":3273,"vw":6.535584},{"c":6.53,"h":6.53,"l":6.53,"n":8,"o":6.53,"t":"2026-10-20T22:50:00Z","v":1344,"vw":6.53},{"c":6.55,"h":6.55,"l":6.55,"n":12,"o":6.55,"t":"2026-10-20T22:55:00Z","v":947,"vw":6.55},{"c":6.54,"h":6.56,"l":6.54,"n":19,"o":6.54,"t":"2026-10-20T23:00:00Z","v":1004,"vw":6.545298},{"c":6.52,"h":6.54,"l":6.52,"n":20,"o":6.54,"t":"2026-10-20T23:05:00Z","v":1367,"vw":6.536825},{"c":6.53,"h":6.53,"l":6.53,"n":3,"o":6.53,"t":"2026-10-20T23:20:00Z","v":210,"vw":6.53},{"c":6.5399,"h":6.54,"l":6.5399,"n":4,"o":6.54,"t":"2026-10-20T23:25:00Z","v":471,"vw":6.53995},{"c":6.55,"h":6.55,"l":6.53,"n":8,"o":6.53,"t":"2026-10-20T23:30:00Z","v":646,"vw":6.542821},{"c":6.52,"h":6.52,"l":6.52,"n":33,"o":6.52,"t":"2026-10-20T23:35:00Z","v":856,"vw":6.52},{"c":6.53,"h":6.55,"l":6.52,"n":11,"o":6.55,"t":"2026-10-20T23:45:00Z","v":813,"vw":6.525771},{"c":6.5399,"h":6.5399,"l":6.52,"n":8,"o":6.52,"t":"2026-10-20T23:50:00Z","v":723,"vw":6.535669},{"c":6.54,"h":6.54,"l":6.52,"n":7,"o":6.52,"t":"2026-10-20T23:55:00Z","v":2308,"vw":6.52089},{"c":6.49,"h":6.54,"l":6.47,"n":55,"o":6.51,"t":"2026-10-21T08:00:00Z","v":6327,"vw":6.503298},{"c":6.47,"h":6.491,"l":6.47,"n":3,"o":6.491,"t":"2026-10-21T08:05:00Z","v":1205,"vw":6.479986},{"c":6.472,"h":6.49,"l":6.471,"n":39,"o":6.49,"t":"2026-10-21T08:20:00Z","v":4780,"vw":6.480518},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-10-21T08:30:00Z","v":155,"vw":6.5},{"c":6.52,"h":6.52,"l":6.52,"n":5,"o":6.52,"t":"2026-10-21T08:35:00Z","v":240,"vw":6.52},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-21T08:40:00Z","v":1000,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-10-21T09:00:00Z","v":1220,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-21T09:05:00Z","v":845,"vw":6.5},{"c":6.514,"h":6.514,"l":6.51,"n":3,"o":6.51,"t":"2026-10-21T09:10:00Z","v":307,"vw":6.5124},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-21T09:15:00Z","v":100,"vw":6.51},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-21T09:30:00Z","v":4000,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-21T09:55:00Z","v":725,"vw":6.52},{"c":6.51,"h":6.51,"l":6.51,"n":4,"o":6.51,"t":"2026-10-21T10:05:00Z","v":731,"vw":6.51},{"c":6.51,"h":6.51,"l":6.51,"n":4,"o":6.51,"t":"2026-10-21T10:10:00Z","v":866,"vw":6.51},{"c":6.5,"h":6.5,"l":6.5,"n":6,"o":6.5,"t":"2026-10-21T10:15:00Z","v":1093,"vw":6.5},{"c":6.51,"h":6.51,"l":6.51,"n":4,"o":6.51,"t":"2026-10-21T10:30:00Z","v":421,"vw":6.51},{"c":6.54,"h":6.54,"l":6.53,"n":37,"o":6.54,"t":"2026-10-21T10:40:00Z","v":2876,"vw":6.53952},{"c":6.55,"h":6.55,"l":6.53,"n":8,"o":6.54,"t":"2026-10-21T10:45:00Z","v":3760,"vw":6.538228},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-21T10:50:00Z","v":100,"vw":6.53},{"c":6.52,"h":6.52,"l":6.52,"n":3,"o":6.52,"t":"2026-10-21T11:00:00Z","v":1506,"vw":6.52},{"c":6.55,"h":6.55,"l":6.52,"n":24,"o":6.53,"t":"2026-10-21T11:10:00Z","v":3667,"vw":6.531592},{"c":6.53,"h":6.53,"l":6.53,"n":7,"o":6.53,"t":"2026-10-21T11:15:00Z","v":309,"vw":6.53},{"c":6.5394,"h":6.5394,"l":6.5394,"n":2,"o":6.5394,"t":"2026-10-21T11:20:00Z","v":101,"vw":6.5394},{"c":6.54,"h":6.54,"l":6.54,"n":20,"o":6.54,"t":"2026-10-21T11:25:00Z","v":10383,"vw":6.54},{"c":6.54,"h":6.5495,"l":6.53,"n":31,"o":6.53,"t":"2026-10-21T11:30:00Z","v":5175,"vw":6.541908},{"c":6.5405,"h":6.5405,"l":6.5405,"n":3,"o":6.5405,"t":"2026-10-21T11:35:00Z","v":193,"vw":6.5405},{"c":6.54,"h":6.54,"l":6.54,"n":2,"o":6.54,"t":"2026-10-21T11:45:00Z","v":270,"vw":6.54},{"c":6.55,"h":6.55,"l":6.54,"n":4,"o":6.54,"t":"2026-10-21T11:50:00Z","v":2190,"vw":6.549217},{"c":6.54,"h":6.57,"l":6.54,"n":24,"o":6.55,"t":"2026-10-21T11:55:00Z","v":12148,"vw":6.555299},{"c":6.57,"h":6.57,"l":6.56,"n":6,"o":6.56,"t":"2026-10-21T12:00:00Z","v":1962,"vw":6.561613},{"c":6.55,"h":6.55,"l":6.54,"n":6,"o":6.55,"t":"2026-10-21T12:05:00Z","v":1603,"vw":6.541911},{"c":6.5668,"h":6.5691,"l":6.56,"n":8,"o":6.56,"t":"2026-10-21T12:10:00Z","v":587,"vw":6.564648},{"c":6.54,"h":6.5688,"l":6.54,"n":28,"o":6.5678,"t":"2026-10-21T12:20:00Z","v":4332,"vw":6.555954},{"c":6.56,"h":6.56,"l":6.54,"n":3,"o":6.54,"t":"2026-10-21T12:30:00Z","v":450,"vw":6.552556},{"c":6.56,"h":6.57,"l":6.56,"n":19,"o":6.56,"t":"2026-10-21T12:35:00Z","v":2950,"vw":6.56766},{"c":6.57,"h":6.57,"l":6.57,"n":9,"o":6.57,"t":"2026-10-21T12:40:00Z","v":200,"vw":6.57},{"c":6.55,"h":6.56,"l":6.54,"n":13,"o":6.56,"t":"2026-10-21T12:45:00Z","v":1155,"vw":6.54878},{"c":6.561,"h":6.561,"l":6.561,"n":1,"o":6.561,"t":"2026-10-21T13:00:00Z","v":100,"vw":6.561},{"c":6.57,"h":6.58,"l":6.5608,"n":21,"o":6.5608,"t":"2026-10-21T13:05:00Z","v":1120,"vw":6.572399},{"c":6.5778,"h":6.5778,"l":6.57,"n":6,"o":6.57,"t":"2026-10-21T13:10:00Z","v":493,"vw":6.575087},{"c":6.5805,"h":6.6,"l":6.5791,"n":77,"o":6.5791,"t":"2026-10-21T13:15:00Z","v":15167,"vw":6.590688},{"c":6.59,"h":6.61,"l":6.5896,"n":123,"o":6.59,"t":"2026-10-21T13:20:00Z","v":27549,"vw":6.600025},{"c":6.59,"h":6.62,"l":6.59,"n":98,"o":6.59,"t":"2026-10-21T13:25:00Z","v":4155,"vw":6.596202},{"c":6.5373,"h":6.62,"l":6.52,"n":533,"o":6.605,"t":"2026-10-21T13:30:00Z","v":119847,"vw":6.586581},{"c":6.57,"h":6.58,"l":6.535,"n":323,"o":6.535,"t":"2026-10-21T13:35:00Z","v":86670,"vw":6.557839},{"c":6.55,"h":6.59,"l":6.53,"n":422,"o":6.58,"t":"2026-10-21T13:40:00Z","v":57430,"vw":6.559876},{"c":6.565,"h":6.58,"l":6.54,"n":265,"o":6.54,"t":"2026-10-21T13:45:00Z","v":39691,"vw":6.565389},{"c":6.549,"h":6.57,"l":6.545,"n":225,"o":6.56,"t":"2026-10-21T13:50:00Z","v":33457,"vw":6.559641},{"c":6.56,"h":6.565,"l":6.54,"n":220,"o":6.55,"t":"2026-10-21T13:55:00Z","v":29073,"vw":6.552891},{"c":6.55,"h":6.57,"l":6.55,"n":196,"o":6.565,"t":"2026-10-21T14:00:00Z","v":44140,"vw":6.558009},{"c":6.545,"h":6.565,"l":6.54,"n":255,"o":6.555,"t":"2026-10-21T14:05:00Z","v":35111,"vw":6.551804},{"c":6.525,"h":6.545,"l":6.51,"n":285,"o":6.545,"t":"2026-10-21T14:10:00Z","v":60200,"vw":6.530178},{"c":6.525,"h":6.525,"l":6.505,"n":215,"o":6.525,"t":"2026-10-21T14:15:00Z","v":20973,"vw":6.517189},{"c":6.525,"h":6.535,"l":6.485,"n":404,"o":6.535,"t":"2026-10-21T14:20:00Z","v":60172,"vw":6.508496},{"c":6.505,"h":6.53,"l":6.505,"n":146,"o":6.52,"t":"2026-10-21T14:25:00Z","v":10875,"vw":6.517793},{"c":6.54,"h":6.5499,"l":6.505,"n":250,"o":6.51,"t":"2026-10-21T14:30:00Z","v":25667,"vw":6.522301},{"c":6.505,"h":6.55,"l":6.505,"n":176,"o":6.55,"t":"2026-10-21T14:35:00Z","v":11682,"vw":6.526709},{"c":6.5377,"h":6.5377,"l":6.505,"n":197,"o":6.505,"t":"2026-10-21T14:40:00Z","v":16296,"vw":6.517557},{"c":6.55,"h":6.5597,"l":6.53,"n":215,"o":6.535,"t":"2026-10-21T14:45:00Z","v":20436,"vw":6.536314},{"c":6.615,"h":6.62,"l":6.5501,"n":551,"o":6.5501,"t":"2026-10-21T14:50:00Z","v":135177,"vw":6.589876},{"c":6.615,"h":6.625,"l":6.595,"n":280,"o":6.615,"t":"2026-10-21T14:55:00Z","v":85416,"vw":6.611079},{"c":6.655,"h":6.68,"l":6.605,"n":745,"o":6.615,"t":"2026-10-21T15:00:00Z","v":144872,"vw":6.642792},{"c":6.645,"h":6.66,"l":6.64,"n":214,"o":6.6525,"t":"2026-10-21T15:05:00Z","v":33834,"vw":6.65084},{"c":6.675,"h":6.7,"l":6.645,"n":633,"o":6.645,"t":"2026-10-21T15:10:00Z","v":96673,"vw":6.677257},{"c":6.66,"h":6.695,"l":6.64,"n":799,"o":6.675,"t":"2026-10-21T15:15:00Z","v":198100,"vw":6.669283},{"c":6.645,"h":6.66,"l":6.635,"n":285,"o":6.655,"t":"2026-10-21T15:20:00Z","v":44518,"vw":6.64723},{"c":6.645,"h":6.67,"l":6.64,"n":417,"o":6.65,"t":"2026-10-21T15:25:00Z","v":50698,"vw":6.653003},{"c":6.655,"h":6.66,"l":6.6423,"n":275,"o":6.645,"t":"2026-10-21T15:30:00Z","v":30423,"vw":6.652021},{"c":6.675,"h":6.685,"l":6.655,"n":257,"o":6.655,"t":"2026-10-21T15:35:00Z","v":45875,"vw":6.671153},{"c":6.645,"h":6.6758,"l":6.645,"n":405,"o":6.67,"t":"2026-10-21T15:40:00Z","v":45890,"vw":6.665827},{"c":6.625,"h":6.67,"l":6.61,"n":731,"o":6.6499,"t":"2026-10-21T15:45:00Z","v":210423,"vw":6.647334},{"c":6.63,"h":6.65,"l":6.62,"n":263,"o":6.63,"t":"2026-10-21T15:50:00Z","v":28738,"vw":6.636597},{"c":6.645,"h":6.665,"l":6.625,"n":245,"o":6.625,"t":"2026-10-21T15:55:00Z","v":24191,"vw":6.650802},{"c":6.6315,"h":6.645,"l":6.625,"n":321,"o":6.64,"t":"2026-10-21T16:00:00Z","v":47335,"vw":6.634367},{"c":6.625,"h":6.64,"l":6.615,"n":178,"o":6.63,"t":"2026-10-21T16:05:00Z","v":30310,"vw":6.627754},{"c":6.62,"h":6.6222,"l":6.61,"n":160,"o":6.62,"t":"2026-10-21T16:10:00Z","v":22707,"vw":6.618536},{"c":6.61,"h":6.6152,"l":6.59,"n":133,"o":6.6152,"t":"2026-10-21T16:15:00Z","v":33768,"vw":6.606399},{"c":6.6199,"h":6.62,"l":6.61,"n":135,"o":6.62,"t":"2026-10-21T16:20:00Z","v":23434,"vw":6.618467},{"c":6.62,"h":6.62,"l":6.6,"n":128,"o":6.615,"t":"2026-10-21T16:25:00Z","v":11735,"vw":6.610657},{"c":6.6,"h":6.62,"l":6.6,"n":121,"o":6.615,"t":"2026-10-21T16:30:00Z","v":13536,"vw":6.608016},{"c":6.655,"h":6.665,"l":6.6,"n":413,"o":6.605,"t":"2026-10-21T16:35:00Z","v":57927,"vw":6.630231},{"c":6.65,"h":6.66,"l":6.635,"n":209,"o":6.66,"t":"2026-10-21T16:40:00Z","v":16162,"vw":6.645261},{"c":6.64,"h":6.6514,"l":6.635,"n":151,"o":6.6423,"t":"2026-10-21T16:45:00Z","v":15202,"vw":6.645632},{"c":6.67,"h":6.68,"l":6.64,"n":388,"o":6.645,"t":"2026-10-21T16:50:00Z","v":83134,"vw":6.660773},{"c":6.665,"h":6.67,"l":6.66,"n":123,"o":6.6629,"t":"2026-10-21T16:55:00Z","v":14005,"vw":6.666696},{"c":6.675,"h":6.69,"l":6.66,"n":377,"o":6.66,"t":"2026-10-21T17:00:00Z","v":46417,"vw":6.677833},{"c":6.685,"h":6.69,"l":6.66,"n":223,"o":6.675,"t":"2026-10-21T17:05:00Z","v":88918,"vw":6.67892},{"c":6.675,"h":6.6901,"l":6.665,"n":165,"o":6.685,"t":"2026-10-21T17:10:00Z","v":23265,"vw":6.681636},{"c":6.66,"h":6.675,"l":6.655,"n":189,"o":6.67,"t":"2026-10-21T17:15:00Z","v":42145,"vw":6.661656},{"c":6.665,"h":6.665,"l":6.65,"n":157,"o":6.655,"t":"2026-10-21T17:20:00Z","v":15018,"vw":6.658936},{"c":6.66,"h":6.67,"l":6.66,"n":63,"o":6.665,"t":"2026-10-21T17:25:00Z","v":8911,"vw":6.66239},{"c":6.65,"h":6.665,"l":6.65,"n":136,"o":6.66,"t":"2026-10-21T17:30:00Z","v":13566,"vw":6.656556},{"c":6.665,"h":6.67,"l":6.65,"n":126,"o":6.655,"t":"2026-10-21T17:35:00Z","v":10379,"vw":6.660539},{"c":6.66,"h":6.6759,"l":6.66,"n":196,"o":6.6668,"t":"2026-10-21T17:40:00Z","v":19756,"vw":6.669393},{"c":6.68,"h":6.68,"l":6.65,"n":115,"o":6.66,"t":"2026-10-21T17:45:00Z","v":9691,"vw":6.663682}],"history":[{"c":31.3,"h":31.65,"l":29.32,"n":241789,"o":29.99,"t":"2024-10-21T04:00:00Z","v":36692614,"vw":30.880536},{"c":34.39,"h":34.58,"l":31.32,"n":377463,"o":32.075,"t":"2024-10-22T04:00:00Z","v":55305532,"vw":33.373529},{"c":35.91,"h":36.77,"l":34.535,"n":385083,"o":35.47,"t":"2024-10-23T04:00:00Z","v":53443989,"vw":35.789826},{"c":34.95,"h":36.35,"l":33.085,"n":298799,"o":34.67,"t":"2024-10-24T04:00:00Z","v":42145634,"vw":34.692905},{"c":38.95,"h":39.45,"l":35.07,"n":393803,"o":35.24,"t":"2024-10-25T04:00:00Z","v":56483588,"vw":38.119671},{"c":47.36,"h":47.68,"l":41.25,"n":841625,"o":42.17,"t":"2024-10-28T04:00:00Z","v":110354396,"vw":45.653776},{"c":51.51,"h":54.68,"l":43.52,"n":1481884,"o":53.75,"t":"2024-10-29T04:00:00Z","v":167348283,"vw":51.128377},{"c":40.03,"h":49.87,"l":38.96,"n":1043928,"o":47.53,"t":"2024-10-30T04:00:00Z","v":119386095,"vw":43.330997},{"c":35.34,"h":43.86,"l":33.41,"n":808793,"o":41.92,"t":"2024-10-31T04:00:00Z","v":98041898,"vw":36.76574},{"c":30.56,"h":35.6799,"l":30.03,"n":596077,"o":33.12,"t":"2024-11-01T04:00:00Z","v":75601114,"vw":32.424374},{"c":34.34,"h":35.76,"l":28.88,"n":866936,"o":30.34,"t":"2024-11-04T05:00:00Z","v":120921603,"vw":32.780918},{"c":33.94,"h":40.74,"l":31.45,"n":1249096,"o":37.52,"t":"2024-11-05T05:00:00Z","v":169088179,"vw":37.790257},{"c":35.955,"h":45.77,"l":34.13,"n":1695882,"o":44.46,"t":"2024-11-06T05:00:00Z","v":176214218,"vw":37.228972},{"c":27.695,"h":31.96,"l":27.61,"n":674698,"o":30.94,"t":"2024-11-07T05:00:00Z","v":80926842,"vw":29.129305},{"c":31.91,"h":33.03,"l":26.7,"n":740845,"o":28.17,"t":"2024-11-08T05:00:00Z","v":103635396,"vw":30.741419},{"c":33.41,"h":34.4,"l":31.62,"n":393694,"o":33.45,"t":"2024-11-11T05:00:00Z","v":53614690,"vw":32.976169},{"c":30.47,"h":32,"l":30,"n":215376,"o":31.72,"t":"2024-11-12T05:00:00Z","v":28510823,"vw":30.70377},{"c":28.93,"h":31.22,"l":28.8,"n":172830,"o":30.965,"t":"2024-11-13T05:00:00Z","v":20820361,"vw":29.439217},{"c":26.99,"h":29.78,"l":26.36,"n":181538,"o":29.725,"t":"2024-11-14T05:00:00Z","v":24953231,"vw":27.416859},{"c":28.1,"h":28.88,"l":26.81,"n":138088,"o":26.905,"t":"2024-11-15T05:00:00Z","v":19284996,"vw":28.11869},{"c":32.78,"h":33.77,"l":26.56,"n":285998,"o":27.915,"t":"2024-11-18T05:00:00Z","v":41760197,"vw":29.964533},{"c":29.87,"h":30.83,"l":29.105,"n":180764,"o":30,"t":"2024-11-19T05:00:00Z","v":23415743,"vw":30.105893},{"c":30.1,"h":31.45,"l":30,"n":108365,"o":30.54,"t":"2024-11-20T05:00:00Z","v":13696242,"vw":30.499065},{"c":30.49,"h":31.8793,"l":28.76,"n":142900,"o":30.04,"t":"2024-11-21T05:00:00Z","v":20050104,"vw":30.298539},{"c":30.77,"h":31.58,"l":30.43,"n":116248,"o":31.005,"t":"2024-11-22T05:00:00Z","v":16105688,"vw":31.043214},{"c":30.75,"h":31.2499,"l":29.8301,"n":93363,"o":30.77,"t":"2024-11-25T05:00:00Z","v":12332038,"vw":30.572463},{"c":30.51,"h":31.64,"l":30.11,"n":66800,"o":30.14,"t":"2024-11-26T05:00:00Z","v":9089252,"vw":30.832387},{"c":30.44,"h":30.99,"l":29.89,"n":57257,"o":30.54,"t":"2024-11-27T05:00:00Z","v":8228581,"vw":30.393989},{"c":31.6,"h":32.36,"l":30.17,"n":77793,"o":30.3,"t":"2024-11-29T05:00:00Z","v":10954768,"vw":31.437801},{"c":32.49,"h":33.03,"l":31.08,"n":123144,"o":31.865,"t":"2024-12-02T05:00:00Z","v":15469212,"vw":32.027469},{"c":33.66,"h":34.44,"l":32.002,"n":140995,"o":32.05,"t":"2024-12-03T05:00:00Z","v":17745511,"vw":33.549117},{"c":35.26,"h":35.85,"l":33.21,"n":137369,"o":33.85,"t":"2024-12-04T05:00:00Z","v":18193241,"vw":34.900199},{"c":33.74,"h":36.76,"l":33.66,"n":142831,"o":36.29,"t":"2024-12-05T05:00:00Z","v":17205257,"vw":35.22072},{"c":34.74,"h":35.15,"l":33.4,"n":84245,"o":33.8,"t":"2024-12-06T05:00:00Z","v":10089667,"vw":34.645907},{"c":35.34,"h":36.18,"l":34.6224,"n":98489,"o":35.03,"t":"2024-12-09T05:00:00Z","v":11152803,"vw":35.513502},{"c":34.16,"h":36.09,"l":32.71,"n":94145,"o":35.24,"t":"2024-12-10T05:00:00Z","v":10737795,"vw":34.805086},{"c":36.23,"h":36.29,"l":33.57,"n":99619,"o":34,"t":"2024-12-11T05:00:00Z","v":11198218,"vw":35.187804},{"c":36.2,"h":37.61,"l":35.28,"n":128010,"o":36.04,"t":"2024-12-12T05:00:00Z","v":15814945,"vw":36.501713},{"c":36.59,"h":37.35,"l":36.07,"n":97379,"o":36.3,"t":"2024-12-13T05:00:00Z","v":10797339,"vw":36.83391},{"c":38.5,"h":38.66,"l":36.74,"n":118106,"o":37.04,"t":"2024-12-16T05:00:00Z","v":15342139,"vw":38.070649},{"c":38.01,"h":38.8285,"l":37.02,"n":79376,"o":38.47,"t":"2024-12-17T05:00:00Z","v":9099904,"vw":37.965363},{"c":35.32,"h":38.655,"l":34.38,"n":109519,"o":37.805,"t":"2024-12-18T05:00:00Z","v":13130328,"vw":36.928518},{"c":35.41,"h":36.64,"l":34.92,"n":71584,"o":35.5,"t":"2024-12-19T05:00:00Z","v":8413046,"vw":35.582437},{"c":34.71,"h":35.19,"l":32.75,"n":103223,"o":34.11,"t":"2024-12-20T05:00:00Z","v":15300706,"vw":34.281165},{"c":35.23,"h":35.63,"l":33.7,"n":59545,"o":34.45,"t":"2024-12-23T05:00:00Z","v":5889529,"vw":34.796678},{"c":35.79,"h":36.15,"l":35.07,"n":35103,"o":35.22,"t":"2024-12-24T05:00:00Z","v":3411046,"vw":35.788696},{"c":37.03,"h":37.3,"l":35.58,"n":66291,"o":35.58,"t":"2024-12-26T05:00:00Z","v":7330258,"vw":36.927738},{"c":36.08,"h":37.08,"l":35.8551,"n":51697,"o":36.94,"t":"2024-12-27T05:00:00Z","v":6447890,"vw":36.375099},{"c":34.12,"h":35,"l":33.41,"n":57789,"o":34.97,"t":"2024-12-30T05:00:00Z","v":6165385,"vw":34.245136},{"c":34.1,"h":35.49,"l":34.03,"n":48312,"o":34.2,"t":"2024-12-31T05:00:00Z","v":6363670,"vw":34.716347},{"c":34.02,"h":35.1398,"l":33.3302,"n":51150,"o":34.34,"t":"2025-01-02T05:00:00Z","v":5166596,"vw":34.170471},{"c":34.62,"h":35.2,"l":33.56,"n":53789,"o":33.91,"t":"2025-01-03T05:00:00Z","v":6150421,"vw":34.477706},{"c":36.17,"h":36.7,"l":35.0815,"n":72027,"o":35.1,"t":"2025-01-06T05:00:00Z","v":8425580,"vw":36.08489},{"c":35.22,"h":36.98,"l":34.8,"n":57281,"o":36.21,"t":"2025-01-07T05:00:00Z","v":5504718,"vw":35.459062},{"c":34.54,"h":34.87,"l":33.56,"n":53303,"o":34.68,"t":"2025-01-08T05:00:00Z","v":5525948,"vw":34.136056},{"c":35.31,"h":35.829,"l":33.65,"n":56756,"o":34.09,"t":"2025-01-10T05:00:00Z","v":6216578,"vw":35.014142},{"c":42.91,"h":43.31,"l":34.76,"n":406769,"o":34.92,"t":"2025-01-13T05:00:00Z","v":46067879,"vw":40.176377},{"c":39.35,"h":41.65,"l":38.2054,"n":263565,"o":39.335,"t":"2025-01-14T05:00:00Z","v":25678771,"vw":39.93343},{"c":40.83,"h":42.25,"l":39.45,"n":138634,"o":40.62,"t":"2025-01-15T05:00:00Z","v":14919927,"vw":40.764714},{"c":41,"h":42.85,"l":40.01,"n":178220,"o":42.35,"t":"2025-01-16T05:00:00Z","v":19958980,"vw":41.665053},{"c":40.03,"h":43.46,"l":39.57,"n":232449,"o":41.725,"t":"2025-01-17T05:00:00Z","v":30112740,"vw":41.66716},{"c":35.59,"h":37.74,"l":34.42,"n":269297,"o":37.59,"t":"2025-01-21T05:00:00Z","v":26443021,"vw":35.668871},{"c":33.61,"h":35.5,"l":33.5,"n":111130,"o":34.545,"t":"2025-01-22T05:00:00Z","v":11446161,"vw":34.39733},{"c":33.55,"h":34.55,"l":32.8,"n":76878,"o":33.08,"t":"2025-01-23T05:00:00Z","v":8491336,"vw":33.710513},{"c":32.71,"h":34.64,"l":32.585,"n":72126,"o":33.93,"t":"2025-01-24T05:00:00Z","v":8499929,"vw":33.76021},{"c":29.535,"h":31.83,"l":29.15,"n":100111,"o":31.4,"t":"2025-01-27T05:00:00Z","v":10412751,"vw":30.393883},{"c":30.04,"h":30.54,"l":29.32,"n":50715,"o":29.94,"t":"2025-01-28T05:00:00Z","v":5080760,"vw":29.981906},{"c":32.07,"h":34,"l":31.65,"n":214441,"o":33.61,"t":"2025-01-29T05:00:00Z","v":23865894,"vw":32.590008},{"c":31.6,"h":32.3,"l":30.67,"n":57053,"o":32.06,"t":"2025-01-30T05:00:00Z","v":5718693,"vw":31.416416},{"c":31.86,"h":31.99,"l":31.1604,"n":47226,"o":31.63,"t":"2025-01-31T05:00:00Z","v":4759897,"vw":31.606753},{"c":30.82,"h":31.2,"l":30,"n":46586,"o":30.02,"t":"2025-02-03T05:00:00Z","v":4622122,"vw":30.771879},{"c":30.62,"h":31.34,"l":30.5201,"n":35266,"o":30.78,"t":"2025-02-04T05:00:00Z","v":3591366,"vw":30.905098},{"c":30.35,"h":30.9352,"l":29.99,"n":34106,"o":30.17,"t":"2025-02-05T05:00:00Z","v":3432185,"vw":30.400367},{"c":32.38,"h":32.6,"l":30.02,"n":77471,"o":30.25,"t":"2025-02-06T05:00:00Z","v":9794677,"vw":31.769519},{"c":31.19,"h":32.38,"l":30.92,"n":42337,"o":32.3,"t":"2025-02-07T05:00:00Z","v":4493483,"vw":31.447719},{"c":31.21,"h":31.36,"l":30.5448,"n":30093,"o":31.1201,"t":"2025-02-10T05:00:00Z","v":2790808,"vw":31.060988},{"c":30.34,"h":31.21,"l":30.18,"n":30396,"o":30.95,"t":"2025-02-11T05:00:00Z","v":3082364,"vw":30.620823},{"c":30.43,"h":30.6797,"l":29.75,"n":27584,"o":30,"t":"2025-02-12T05:00:00Z","v":2378846,"vw":30.308149},{"c":30.67,"h":30.99,"l":30.24,"n":31375,"o":30.4,"t":"2025-02-13T05:00:00Z","v":3387160,"vw":30.711585},{"c":30.39,"h":30.92,"l":30.03,"n":32796,"o":30.71,"t":"2025-02-14T05:00:00Z","v":3246339,"vw":30.459358},{"c":29.23,"h":30.29,"l":28.84,"n":58666,"o":30.105,"t":"2025-02-18T05:00:00Z","v":6194165,"vw":29.542943},{"c":28.25,"h":29.755,"l":28.22,"n":40764,"o":29.4,"t":"2025-02-19T05:00:00Z","v":4366378,"vw":29.00019},{"c":27.84,"h":28.2686,"l":26.91,"n":49270,"o":28.2,"t":"2025-02-20T05:00:00Z","v":4848612,"vw":27.530111},{"c":26.99,"h":28.7,"l":26.95,"n":43202,"o":28.15,"t":"2025-02-21T05:00:00Z","v":4585647,"vw":27.669812},{"c":25.73,"h":26.942,"l":25.24,"n":47965,"o":26.8,"t":"2025-02-24T05:00:00Z","v":4570603,"vw":26.021579},{"c":23.81,"h":25.6,"l":23.24,"n":59174,"o":25.055,"t":"2025-02-25T05:00:00Z","v":7044912,"vw":23.956904},{"c":24.52,"h":25.35,"l":23.87,"n":39078,"o":23.91,"t":"2025-02-26T05:00:00Z","v":4155906,"vw":24.786909},{"c":23.8,"h":24.88,"l":23.61,"n":27529,"o":24.7,"t":"2025-02-27T05:00:00Z","v":2780327,"vw":24.223611},{"c":24.1,"h":24.25,"l":23.16,"n":31352,"o":23.4,"t":"2025-02-28T05:00:00Z","v":3538129,"vw":23.875993},{"c":23.22,"h":24.98,"l":23.12,"n":34868,"o":24.73,"t":"2025-03-03T05:00:00Z","v":3640026,"vw":24.104471},{"c":22.27,"h":23.0799,"l":21.5,"n":46001,"o":22.3,"t":"2025-03-04T05:00:00Z","v":4831000,"vw":22.23951},{"c":22.7,"h":22.81,"l":22.14,"n":26613,"o":22.36,"t":"2025-03-05T05:00:00Z","v":2906407,"vw":22.477393},{"c":21.98,"h":22.66,"l":21.6,"n":28197,"o":22.32,"t":"2025-03-06T05:00:00Z","v":2754423,"vw":22.050818},{"c":22.5,"h":22.6,"l":21.63,"n":23279,"o":21.9,"t":"2025-03-07T05:00:00Z","v":2541896,"vw":22.169153},{"c":19.92,"h":21.9218,"l":19.715,"n":45246,"o":21.765,"t":"2025-03-10T04:00:00Z","v":4451821,"vw":20.592978},{"c":19.57,"h":19.97,"l":18.59,"n":40617,"o":19.82,"t":"2025-03-11T04:00:00Z","v":4291362,"vw":19.309375},{"c":20.07,"h":20.58,"l":19.82,"n":31597,"o":20.12,"t":"2025-03-12T04:00:00Z","v":3331860,"vw":20.125842},{"c":19.17,"h":20.6,"l":19.13,"n":32424,"o":20.51,"t":"2025-03-13T04:00:00Z","v":3143680,"vw":19.734167},{"c":20.21,"h":20.4137,"l":19.52,"n":25566,"o":19.57,"t":"2025-03-14T04:00:00Z","v":2548242,"vw":20.051793},{"c":20.56,"h":20.83,"l":20.16,"n":24170,"o":20.19,"t":"2025-03-17T04:00:00Z","v":2407975,"vw":20.540584},{"c":20.09,"h":20.4,"l":19.89,"n":21979,"o":20.39,"t":"2025-03-18T04:00:00Z","v":1838444,"vw":20.076242},{"c":20.59,"h":22.2099,"l":20.29,"n":50673,"o":20.29,"t":"2025-03-19T04:00:00Z","v":6039970,"vw":21.2991},{"c":20.03,"h":20.71,"l":19.92,"n":25838,"o":20.36,"t":"2025-03-20T04:00:00Z","v":2645972,"vw":20.274787},{"c":20.25,"h":20.35,"l":19.62,"n":21489,"o":19.81,"t":"2025-03-21T04:00:00Z","v":2478589,"vw":20.100069},{"c":21.01,"h":21.07,"l":20.58,"n":33288,"o":20.72,"t":"2025-03-24T04:00:00Z","v":3460307,"vw":20.777245},{"c":22.87,"h":23.97,"l":22.132,"n":106241,"o":22.845,"t":"2025-03-25T04:00:00Z","v":12852739,"vw":22.966712},{"c":20.94,"h":22.29,"l":20.8601,"n":48380,"o":22.2,"t":"2025-03-26T04:00:00Z","v":4507662,"vw":21.435802},{"c":20.32,"h":21.15,"l":20.25,"n":27162,"o":20.71,"t":"2025-03-27T04:00:00Z","v":2541877,"vw":20.65694},{"c":19.83,"h":20.265,"l":19.31,"n":34109,"o":20,"t":"2025-03-28T04:00:00Z","v":3485096,"vw":19.750482},{"c":19.54,"h":19.6,"l":18.55,"n":33212,"o":19.25,"t":"2025-03-31T04:00:00Z","v":4037285,"vw":19.195078},{"c":20.26,"h":20.79,"l":19.39,"n":38749,"o":19.63,"t":"2025-04-01T04:00:00Z","v":4047829,"vw":20.204287},{"c":18.76,"h":19.97,"l":18.36,"n":91032,"o":18.39,"t":"2025-04-02T04:00:00Z","v":10451270,"vw":19.075307},{"c":18.41,"h":19.11,"l":17.75,"n":50634,"o":17.92,"t":"2025-04-03T04:00:00Z","v":4998225,"vw":18.392141},{"c":17.09,"h":18,"l":16.55,"n":48297,"o":17.8,"t":"2025-04-04T04:00:00Z","v":5015523,"vw":17.144398},{"c":17.32,"h":17.68,"l":15.42,"n":47944,"o":15.69,"t":"2025-04-07T04:00:00Z","v":5248414,"vw":16.762035},{"c":16.66,"h":18.18,"l":16.36,"n":37861,"o":18.105,"t":"2025-04-08T04:00:00Z","v":3814201,"vw":17.253951},{"c":20.27,"h":20.4,"l":16.5,"n":123249,"o":16.52,"t":"2025-04-09T04:00:00Z","v":15246080,"vw":18.698527},{"c":18.79,"h":21.2,"l":18.4,"n":107794,"o":20.77,"t":"2025-04-10T04:00:00Z","v":11303632,"vw":19.593031},{"c":18.89,"h":19.18,"l":18.5659,"n":40761,"o":19.01,"t":"2025-04-11T04:00:00Z","v":4181676,"vw":18.867924},{"c":18.93,"h":19.41,"l":18.42,"n":33449,"o":19.35,"t":"2025-04-14T04:00:00Z","v":3359194,"vw":18.950214},{"c":19.96,"h":20.255,"l":18.71,"n":53067,"o":18.92,"t":"2025-04-15T04:00:00Z","v":6468518,"vw":19.806822},{"c":19.74,"h":20.45,"l":19.195,"n":39297,"o":19.61,"t":"2025-04-16T04:00:00Z","v":4516159,"vw":19.881294},{"c":22.04,"h":22.77,"l":19.82,"n":96746,"o":20.05,"t":"2025-04-17T04:00:00Z","v":12034455,"vw":21.593995},{"c":22.49,"h":22.56,"l":20.7021,"n":51360,"o":21.325,"t":"2025-04-21T04:00:00Z","v":5954516,"vw":21.544459},{"c":23.65,"h":24.61,"l":22.43,"n":75825,"o":22.83,"t":"2025-04-22T04:00:00Z","v":9123560,"vw":23.665314},{"c":26.38,"h":26.79,"l":24.51,"n":124068,"o":25,"t":"2025-04-23T04:00:00Z","v":14753634,"vw":25.688805},{"c":26.15,"h":26.7445,"l":25.44,"n":70874,"o":26.27,"t":"2025-04-24T04:00:00Z","v":8017882,"vw":26.12487},{"c":26.14,"h":27.29,"l":25.66,"n":64245,"o":26,"t":"2025-04-25T04:00:00Z","v":6643388,"vw":26.257922},{"c":25.83,"h":26.5,"l":25.22,"n":32702,"o":26.25,"t":"2025-04-28T04:00:00Z","v":3213639,"vw":25.787583},{"c":24.98,"h":26.2309,"l":24.77,"n":37443,"o":25.74,"t":"2025-04-29T04:00:00Z","v":3687227,"vw":25.28146},{"c":24.54,"h":24.59,"l":23.2801,"n":28766,"o":24.13,"t":"2025-04-30T04:00:00Z","v":2898912,"vw":24.019976},{"c":24.73,"h":25.19,"l":24.45,"n":26964,"o":24.51,"t":"2025-05-01T04:00:00Z","v":2894726,"vw":24.781522},{"c":25.47,"h":25.9,"l":24.75,"n":30781,"o":24.81,"t":"2025-05-02T04:00:00Z","v":3287097,"vw":25.470402},{"c":24.26,"h":25.18,"l":24.2,"n":27008,"o":25.105,"t":"2025-05-05T04:00:00Z","v":2576870,"vw":24.513045},{"c":23.8,"h":24.23,"l":23.63,"n":21125,"o":23.98,"t":"2025-05-06T04:00:00Z","v":1990906,"vw":23.882179},{"c":24.2,"h":24.53,"l":23.7201,"n":19819,"o":23.86,"t":"2025-05-07T04:00:00Z","v":2289189,"vw":24.158429},{"c":25.14,"h":25.62,"l":24.44,"n":32836,"o":24.62,"t":"2025-05-08T04:00:00Z","v":3263146,"vw":25.127112},{"c":24.89,"h":25.83,"l":24.78,"n":24177,"o":25.28,"t":"2025-05-09T04:00:00Z","v":2613837,"vw":25.170593},{"c":25.65,"h":26.59,"l":25.33,"n":40403,"o":26.44,"t":"2025-05-12T04:00:00Z","v":4208261,"vw":25.796643},{"c":26.32,"h":26.46,"l":25.6701,"n":40118,"o":25.85,"t":"2025-05-13T04:00:00Z","v":4233026,"vw":26.063704},{"c":26.03,"h":27.78,"l":25.97,"n":47348,"o":26.98,"t":"2025-05-14T04:00:00Z","v":4947471,"vw":26.514321},{"c":24.98,"h":25.7296,"l":24.69,"n":30416,"o":25.65,"t":"2025-05-15T04:00:00Z","v":2822581,"vw":25.083621},{"c":25.64,"h":25.92,"l":24.96,"n":28023,"o":25,"t":"2025-05-16T04:00:00Z","v":2691584,"vw":25.492063},{"c":25.07,"h":25.407,"l":24.75,"n":22265,"o":24.84,"t":"2025-05-19T04:00:00Z","v":1945197,"vw":25.101512},{"c":24.89,"h":25.0998,"l":24.44,"n":18845,"o":25.05,"t":"2025-05-20T04:00:00Z","v":1933311,"vw":24.871413},{"c":24.47,"h":25.185,"l":24.24,"n":19324,"o":24.53,"t":"2025-05-21T04:00:00Z","v":1954086,"vw":24.700838},{"c":24.58,"h":25.08,"l":24.47,"n":18659,"o":24.53,"t":"2025-05-22T04:00:00Z","v":2100081,"vw":24.767844},{"c":25.72,"h":25.84,"l":24.23,"n":35560,"o":24.31,"t":"2025-05-23T04:00:00Z","v":4094740,"vw":25.076787},{"c":23.05,"h":27,"l":22.64,"n":380200,"o":26.745,"t":"2025-05-27T04:00:00Z","v":50313667,"vw":23.609585},{"c":21.49,"h":23.93,"l":21.41,"n":125841,"o":23.5,"t":"2025-05-28T04:00:00Z","v":19781048,"vw":22.609738},{"c":20.83,"h":22.1899,"l":20.57,"n":90360,"o":21.735,"t":"2025-05-29T04:00:00Z","v":11424846,"vw":21.284944},{"c":21.33,"h":22.41,"l":19.9001,"n":142486,"o":20.58,"t":"2025-05-30T04:00:00Z","v":23749491,"vw":21.356985},{"c":21.39,"h":21.46,"l":20.68,"n":61573,"o":21.25,"t":"2025-06-02T04:00:00Z","v":9080814,"vw":21.044349},{"c":21.84,"h":22.4,"l":21.28,"n":79506,"o":21.945,"t":"2025-06-03T04:00:00Z","v":11859320,"vw":21.866176},{"c":21.88,"h":22.3,"l":21.5018,"n":47047,"o":21.975,"t":"2025-06-04T04:00:00Z","v":7932090,"vw":21.854148},{"c":20.12,"h":21.83,"l":19.77,"n":81518,"o":21.69,"t":"2025-06-05T04:00:00Z","v":12606356,"vw":20.742538},{"c":20.9,"h":21.2,"l":20.35,"n":48857,"o":20.35,"t":"2025-06-06T04:00:00Z","v":7072612,"vw":20.85764},{"c":21.22,"h":21.65,"l":20.71,"n":44877,"o":21.14,"t":"2025-06-09T04:00:00Z","v":6739918,"vw":21.055884},{"c":20.91,"h":21.5,"l":20.79,"n":39677,"o":21.36,"t":"2025-06-10T04:00:00Z","v":5700028,"vw":21.04134},{"c":20.52,"h":21.49,"l":20.5,"n":38578,"o":21.045,"t":"2025-06-11T04:00:00Z","v":5997853,"vw":20.907563},{"c":19.93,"h":20.43,"l":19.86,"n":41255,"o":20.35,"t":"2025-06-12T04:00:00Z","v":5551200,"vw":20.072051},{"c":19.52,"h":20.36,"l":19.08,"n":49530,"o":19.5,"t":"2025-06-13T04:00:00Z","v":6015227,"vw":19.78498},{"c":18.67,"h":19.83,"l":18.58,"n":118848,"o":19.78,"t":"2025-06-16T04:00:00Z","v":22816236,"vw":18.921258},{"c":18.51,"h":19.06,"l":18.43,"n":58918,"o":18.82,"t":"2025-06-17T04:00:00Z","v":7588663,"vw":18.724905},{"c":18.57,"h":18.94,"l":18.3272,"n":43290,"o":18.41,"t":"2025-06-18T04:00:00Z","v":7375297,"vw":18.628718},{"c":17.83,"h":18.69,"l":17.77,"n":57337,"o":18.57,"t":"2025-06-20T04:00:00Z","v":10966989,"vw":18.105437},{"c":17.89,"h":18.7,"l":17.49,"n":107196,"o":18.595,"t":"2025-06-23T04:00:00Z","v":14827257,"vw":18.049742},{"c":18.21,"h":18.67,"l":18.1,"n":60218,"o":18.34,"t":"2025-06-24T04:00:00Z","v":8915643,"vw":18.304523},{"c":17.74,"h":18.75,"l":17.72,"n":52441,"o":18.4,"t":"2025-06-25T04:00:00Z","v":8136511,"vw":18.103867},{"c":17.82,"h":17.8845,"l":17.26,"n":57671,"o":17.86,"t":"2025-06-26T04:00:00Z","v":8657076,"vw":17.543994},{"c":17.4,"h":18.2,"l":17.17,"n":52901,"o":17.86,"t":"2025-06-27T04:00:00Z","v":8946502,"vw":17.596642},{"c":18.04,"h":18.11,"l":17.5,"n":55047,"o":17.5,"t":"2025-06-30T04:00:00Z","v":8687299,"vw":17.809282},{"c":17.73,"h":18.33,"l":17.51,"n":40825,"o":17.82,"t":"2025-07-01T04:00:00Z","v":6082845,"vw":17.872597},{"c":18.19,"h":18.3,"l":17.81,"n":35902,"o":17.83,"t":"2025-07-02T04:00:00Z","v":5818702,"vw":18.119027},{"c":18.95,"h":19.15,"l":18.205,"n":53644,"o":18.375,"t":"2025-07-03T04:00:00Z","v":8610373,"vw":18.781694},{"c":18.73,"h":19.7,"l":18.45,"n":60138,"o":18.81,"t":"2025-07-07T04:00:00Z","v":9295191,"vw":18.993641},{"c":19.25,"h":19.93,"l":18.81,"n":63665,"o":19.49,"t":"2025-07-08T04:00:00Z","v":9216060,"vw":19.17604},{"c":19.03,"h":19.51,"l":18.56,"n":40444,"o":19.29,"t":"2025-07-09T04:00:00Z","v":6991644,"vw":18.910264},{"c":18.93,"h":19.1598,"l":18.81,"n":35229,"o":19.0499,"t":"2025-07-10T04:00:00Z","v":5351216,"vw":18.964792},{"c":18.52,"h":18.9722,"l":18.31,"n":40581,"o":18.81,"t":"2025-07-11T04:00:00Z","v":6214291,"vw":18.571768},{"c":18.28,"h":18.48,"l":18.085,"n":34941,"o":18.41,"t":"2025-07-14T04:00:00Z","v":4792415,"vw":18.248161},{"c":17.94,"h":18.57,"l":17.93,"n":36593,"o":18.28,"t":"2025-07-15T04:00:00Z","v":5045566,"vw":18.262807},{"c":18.93,"h":18.94,"l":17.98,"n":58766,"o":18.05,"t":"2025-07-16T04:00:00Z","v":8632560,"vw":18.485302},{"c":19.16,"h":19.26,"l":18.67,"n":51009,"o":18.97,"t":"2025-07-17T04:00:00Z","v":7480130,"vw":18.961084},{"c":18.67,"h":19.57,"l":18.64,"n":55430,"o":19.18,"t":"2025-07-18T04:00:00Z","v":8004529,"vw":18.954069},{"c":19.25,"h":20.38,"l":19.14,"n":161890,"o":20.035,"t":"2025-07-21T04:00:00Z","v":25486561,"vw":19.693079},{"c":19.86,"h":20.92,"l":19.4301,"n":102147,"o":19.84,"t":"2025-07-22T04:00:00Z","v":16851074,"vw":19.994477},{"c":19.59,"h":20.17,"l":19.04,"n":63224,"o":19.99,"t":"2025-07-23T04:00:00Z","v":9158807,"vw":19.554081},{"c":19.11,"h":19.59,"l":18.81,"n":53740,"o":19.44,"t":"2025-07-24T04:00:00Z","v":8230294,"vw":19.100696},{"c":19.15,"h":19.385,"l":18.91,"n":41501,"o":18.93,"t":"2025-07-25T04:00:00Z","v":5274267,"vw":19.153185},{"c":18.79,"h":19.3,"l":18.74,"n":35576,"o":19.3,"t":"2025-07-28T04:00:00Z","v":4785973,"vw":18.940244},{"c":17.81,"h":18.7,"l":17.8,"n":49626,"o":18.65,"t":"2025-07-29T04:00:00Z","v":7372148,"vw":18.144761},{"c":17.77,"h":18.0565,"l":17.56,"n":38058,"o":17.885,"t":"2025-07-30T04:00:00Z","v":5021335,"vw":17.808852},{"c":17.59,"h":18.05,"l":17.48,"n":34803,"o":17.765,"t":"2025-07-31T04:00:00Z","v":5753157,"vw":17.746734},{"c":16.92,"h":17.3,"l":16.86,"n":47839,"o":17.22,"t":"2025-08-01T04:00:00Z","v":6876088,"vw":17.059759},{"c":16.89,"h":17.225,"l":16.85,"n":35111,"o":17.06,"t":"2025-08-04T04:00:00Z","v":4771015,"vw":16.993291},{"c":16.39,"h":16.91,"l":16.3,"n":48023,"o":16.89,"t":"2025-08-05T04:00:00Z","v":6991465,"vw":16.526009},{"c":16.25,"h":16.4699,"l":15.9701,"n":44738,"o":16.36,"t":"2025-08-06T04:00:00Z","v":6931572,"vw":16.179278},{"c":17.13,"h":17.14,"l":16.21,"n":46078,"o":16.315,"t":"2025-08-07T04:00:00Z","v":7204725,"vw":16.664714},{"c":16.99,"h":17.59,"l":16.895,"n":57081,"o":17.51,"t":"2025-08-08T04:00:00Z","v":8483465,"vw":17.256104},{"c":17.24,"h":17.47,"l":16.92,"n":39852,"o":17.16,"t":"2025-08-11T04:00:00Z","v":6174639,"vw":17.21068},{"c":17.46,"h":17.55,"l":17.16,"n":33015,"o":17.37,"t":"2025-08-12T04:00:00Z","v":4975269,"vw":17.364256},{"c":17.98,"h":18,"l":17.5,"n":45686,"o":17.58,"t":"2025-08-13T04:00:00Z","v":6543741,"vw":17.804509},{"c":17.62,"h":17.7,"l":17.36,"n":34292,"o":17.565,"t":"2025-08-14T04:00:00Z","v":4690540,"vw":17.525388},{"c":18.5,"h":18.52,"l":17.65,"n":51143,"o":17.77,"t":"2025-08-15T04:00:00Z","v":8786617,"vw":18.086236},{"c":18.41,"h":18.54,"l":17.962,"n":36655,"o":18.345,"t":"2025-08-18T04:00:00Z","v":4693791,"vw":18.278836},{"c":17.41,"h":18.385,"l":17.4,"n":41233,"o":18.33,"t":"2025-08-19T04:00:00Z","v":5736050,"vw":17.704479},{"c":17.06,"h":17.33,"l":16.6401,"n":43012,"o":17.222,"t":"2025-08-20T04:00:00Z","v":5848625,"vw":16.920924},{"c":17.38,"h":17.39,"l":16.83,"n":29962,"o":16.96,"t":"2025-08-21T04:00:00Z","v":3803473,"vw":17.206636},{"c":17.87,"h":17.99,"l":17.37,"n":37716,"o":17.38,"t":"2025-08-22T04:00:00Z","v":5763626,"vw":17.82974},{"c":17.22,"h":17.74,"l":17.21,"n":29118,"o":17.67,"t":"2025-08-25T04:00:00Z","v":3993362,"vw":17.390486},{"c":18.12,"h":18.97,"l":17.79,"n":108364,"o":18.615,"t":"2025-08-26T04:00:00Z","v":16263305,"vw":18.168372},{"c":17.92,"h":17.95,"l":17.48,"n":52392,"o":17.79,"t":"2025-08-27T04:00:00Z","v":7655244,"vw":17.739519},{"c":17.955,"h":18.31,"l":17.825,"n":31069,"o":18.25,"t":"2025-08-28T04:00:00Z","v":4285391,"vw":17.998273},{"c":17.53,"h":18,"l":17.5,"n":28697,"o":17.85,"t":"2025-08-29T04:00:00Z","v":4418338,"vw":17.649255},{"c":17.08,"h":17.23,"l":16.663,"n":45785,"o":17.16,"t":"2025-09-02T04:00:00Z","v":7835079,"vw":16.945068},{"c":16.97,"h":17.21,"l":16.82,"n":29581,"o":17.06,"t":"2025-09-03T04:00:00Z","v":4005381,"vw":17.000758},{"c":16.76,"h":16.94,"l":16.7,"n":27351,"o":16.86,"t":"2025-09-04T04:00:00Z","v":4374861,"vw":16.806965},{"c":16.68,"h":16.985,"l":16.425,"n":41910,"o":16.82,"t":"2025-09-05T04:00:00Z","v":6610202,"vw":16.587455},{"c":17.05,"h":17.12,"l":16.5,"n":49304,"o":16.72,"t":"2025-09-08T04:00:00Z","v":7236563,"vw":16.852542},{"c":16.9,"h":17.11,"l":16.76,"n":38697,"o":16.9,"t":"2025-09-09T04:00:00Z","v":5129980,"vw":16.924145},{"c":16.88,"h":17.16,"l":16.74,"n":44679,"o":16.935,"t":"2025-09-10T04:00:00Z","v":5916800,"vw":16.914565},{"c":16.92,"h":17.1601,"l":16.8,"n":35807,"o":17,"t":"2025-09-11T04:00:00Z","v":5521911,"vw":16.98091},{"c":16.99,"h":17.05,"l":16.69,"n":34393,"o":16.9283,"t":"2025-09-12T04:00:00Z","v":6018833,"vw":16.876699},{"c":17.46,"h":17.53,"l":17.03,"n":51714,"o":17.16,"t":"2025-09-15T04:00:00Z","v":8903765,"vw":17.262476},{"c":17.48,"h":17.61,"l":17.2,"n":37822,"o":17.47,"t":"2025-09-16T04:00:00Z","v":5545464,"vw":17.395744},{"c":16.92,"h":17.51,"l":16.745,"n":40477,"o":17.47,"t":"2025-09-17T04:00:00Z","v":8003496,"vw":17.105095},{"c":16.93,"h":17.23,"l":16.86,"n":41519,"o":17.05,"t":"2025-09-18T04:00:00Z","v":8616745,"vw":16.969208},{"c":17.44,"h":17.69,"l":16.94,"n":54148,"o":17.03,"t":"2025-09-19T04:00:00Z","v":18957470,"vw":17.327934},{"c":17.6,"h":17.9,"l":17.11,"n":54372,"o":17.43,"t":"2025-09-22T04:00:00Z","v":8674613,"vw":17.590701},{"c":17.47,"h":17.65,"l":17.16,"n":38944,"o":17.61,"t":"2025-09-23T04:00:00Z","v":6541655,"vw":17.410895},{"c":17,"h":17.67,"l":16.915,"n":35654,"o":17.48,"t":"2025-09-24T04:00:00Z","v":6155506,"vw":17.128933},{"c":16.82,"h":16.87,"l":16.465,"n":36645,"o":16.791,"t":"2025-09-25T04:00:00Z","v":6091954,"vw":16.67652},{"c":16.93,"h":17.02,"l":16.66,"n":28443,"o":16.77,"t":"2025-09-26T04:00:00Z","v":4644190,"vw":16.881941},{"c":16.91,"h":17.08,"l":16.8,"n":32373,"o":16.91,"t":"2025-09-29T04:00:00Z","v":5352281,"vw":16.920682},{"c":16.42,"h":16.9003,"l":16.41,"n":40070,"o":16.83,"t":"2025-09-30T04:00:00Z","v":6573748,"vw":16.571285},{"c":16.62,"h":16.88,"l":16.35,"n":37433,"o":16.43,"t":"2025-10-01T04:00:00Z","v":5436568,"vw":16.588333},{"c":17.2,"h":17.28,"l":16.725,"n":52181,"o":16.76,"t":"2025-10-02T04:00:00Z","v":10125158,"vw":16.998238},{"c":17.34,"h":17.75,"l":17.225,"n":56220,"o":17.345,"t":"2025-10-03T04:00:00Z","v":8611740,"vw":17.460831},{"c":17.62,"h":17.97,"l":17.35,"n":56659,"o":17.675,"t":"2025-10-06T04:00:00Z","v":8651060,"vw":17.618892},{"c":17.02,"h":17.75,"l":16.87,"n":39833,"o":17.66,"t":"2025-10-07T04:00:00Z","v":5837744,"vw":17.154763},{"c":17.26,"h":17.34,"l":16.89,"n":33749,"o":17.02,"t":"2025-10-08T04:00:00Z","v":5181602,"vw":17.119808},{"c":17.07,"h":17.47,"l":16.95,"n":29154,"o":17.34,"t":"2025-10-09T04:00:00Z","v":3951744,"vw":17.086317},{"c":15.97,"h":17.05,"l":15.965,"n":69708,"o":16.95,"t":"2025-10-10T04:00:00Z","v":11029828,"vw":16.393713},{"c":16.56,"h":16.61,"l":15.94,"n":38818,"o":16.15,"t":"2025-10-13T04:00:00Z","v":5796791,"vw":16.259652},{"c":16.28,"h":16.5,"l":16.05,"n":30741,"o":16.25,"t":"2025-10-14T04:00:00Z","v":3922282,"vw":16.300659},{"c":16.27,"h":16.5,"l":16.05,"n":27716,"o":16.4,"t":"2025-10-15T04:00:00Z","v":3848931,"vw":16.273583},{"c":15.78,"h":16.375,"l":15.61,"n":38707,"o":16.27,"t":"2025-10-16T04:00:00Z","v":6234689,"vw":15.917738},{"c":16.18,"h":16.54,"l":15.45,"n":48232,"o":15.455,"t":"2025-10-17T04:00:00Z","v":7524075,"vw":16.005685},{"c":15.99,"h":16.3005,"l":15.89,"n":30299,"o":16.18,"t":"2025-10-20T04:00:00Z","v":4612621,"vw":16.051},{"c":15.96,"h":16.0803,"l":15.825,"n":23939,"o":15.89,"t":"2025-10-21T04:00:00Z","v":3729370,"vw":15.983078},{"c":15.66,"h":16.12,"l":15.4,"n":37718,"o":15.9,"t":"2025-10-22T04:00:00Z","v":5265508,"vw":15.671949},{"c":15.9,"h":16.02,"l":15.56,"n":26586,"o":15.6,"t":"2025-10-23T04:00:00Z","v":3650591,"vw":15.848006},{"c":15.84,"h":16.05,"l":15.785,"n":27765,"o":16.02,"t":"2025-10-24T04:00:00Z","v":3423029,"vw":15.908859},{"c":16.03,"h":16.17,"l":15.93,"n":27876,"o":16,"t":"2025-10-27T04:00:00Z","v":4037156,"vw":16.024635},{"c":16.16,"h":16.63,"l":16.05,"n":81694,"o":16.58,"t":"2025-10-28T04:00:00Z","v":10763823,"vw":16.323805},{"c":15.98,"h":16.3,"l":15.9144,"n":30144,"o":16.11,"t":"2025-10-29T04:00:00Z","v":3844524,"vw":16.089807},{"c":15.33,"h":15.83,"l":15.32,"n":36229,"o":15.786,"t":"2025-10-30T04:00:00Z","v":5919181,"vw":15.602934},{"c":15.325,"h":15.59,"l":15.21,"n":29944,"o":15.46,"t":"2025-10-31T04:00:00Z","v":4517551,"vw":15.371984},{"c":14.52,"h":15.33,"l":14.52,"n":48271,"o":15.31,"t":"2025-11-03T05:00:00Z","v":6977152,"vw":14.821209},{"c":13.82,"h":14.33,"l":13.8,"n":50964,"o":14.02,"t":"2025-11-04T05:00:00Z","v":7190898,"vw":13.980098},{"c":14.17,"h":14.215,"l":13.805,"n":35167,"o":13.82,"t":"2025-11-05T05:00:00Z","v":5068998,"vw":14.013123},{"c":13.33,"h":14.1,"l":13.3,"n":46073,"o":14.04,"t":"2025-11-06T05:00:00Z","v":6929917,"vw":13.555532},{"c":13.1,"h":13.23,"l":12.7,"n":59813,"o":13.1,"t":"2025-11-07T05:00:00Z","v":9007147,"vw":12.936417},{"c":13.43,"h":13.6299,"l":13.165,"n":41165,"o":13.4,"t":"2025-11-10T05:00:00Z","v":5247870,"vw":13.430361},{"c":12.9,"h":13.37,"l":12.88,"n":30830,"o":13.36,"t":"2025-11-11T05:00:00Z","v":4548447,"vw":13.013666},{"c":12.64,"h":13.01,"l":12.49,"n":35603,"o":12.91,"t":"2025-11-12T05:00:00Z","v":4314401,"vw":12.673272},{"c":12.03,"h":12.54,"l":11.9,"n":47855,"o":12.5,"t":"2025-11-13T05:00:00Z","v":6656571,"vw":12.115885},{"c":11.07,"h":11.75,"l":11.01,"n":65554,"o":11.57,"t":"2025-11-14T05:00:00Z","v":9911110,"vw":11.334179},{"c":10.85,"h":11.22,"l":10.465,"n":75999,"o":11.01,"t":"2025-11-17T05:00:00Z","v":9925804,"vw":10.802237},{"c":10.77,"h":10.91,"l":10.32,"n":62363,"o":10.695,"t":"2025-11-18T05:00:00Z","v":7903812,"vw":10.604681},{"c":10.29,"h":10.7762,"l":10.27,"n":48608,"o":10.77,"t":"2025-11-19T05:00:00Z","v":7141520,"vw":10.431174},{"c":10.35,"h":11.055,"l":10.22,"n":46528,"o":10.53,"t":"2025-11-20T05:00:00Z","v":6608078,"vw":10.591695},{"c":10.33,"h":10.67,"l":10.18,"n":36527,"o":10.35,"t":"2025-11-21T05:00:00Z","v":4848930,"vw":10.385522},{"c":10.59,"h":10.655,"l":10.36,"n":27785,"o":10.46,"t":"2025-11-24T05:00:00Z","v":3986989,"vw":10.538848},{"c":10.74,"h":10.775,"l":10.4,"n":24091,"o":10.545,"t":"2025-11-25T05:00:00Z","v":3057666,"vw":10.616135},{"c":11.07,"h":11.18,"l":10.71,"n":29412,"o":10.77,"t":"2025-11-26T05:00:00Z","v":3837601,"vw":10.988025},{"c":11.54,"h":11.765,"l":11.19,"n":33041,"o":11.19,"t":"2025-11-28T05:00:00Z","v":4442616,"vw":11.559605},{"c":10.95,"h":11.24,"l":10.8,"n":30624,"o":11.23,"t":"2025-12-01T05:00:00Z","v":3716220,"vw":11.007958},{"c":11.19,"h":11.25,"l":10.8962,"n":28535,"o":11.07,"t":"2025-12-02T05:00:00Z","v":3411740,"vw":11.116525},{"c":11.51,"h":11.56,"l":11.03,"n":31990,"o":11.25,"t":"2025-12-03T05:00:00Z","v":4190670,"vw":11.304435},{"c":11.79,"h":11.8735,"l":11.33,"n":33573,"o":11.47,"t":"2025-12-04T05:00:00Z","v":4296043,"vw":11.700277},{"c":11.36,"h":11.815,"l":11.305,"n":45252,"o":11.725,"t":"2025-12-05T05:00:00Z","v":5887359,"vw":11.525081},{"c":11.1,"h":11.45,"l":11.02,"n":24624,"o":11.43,"t":"2025-12-08T05:00:00Z","v":2914683,"vw":11.176145},{"c":11.3,"h":11.46,"l":10.99,"n":22634,"o":11.05,"t":"2025-12-09T05:00:00Z","v":2924013,"vw":11.267415},{"c":11.3,"h":11.41,"l":11.12,"n":24620,"o":11.27,"t":"2025-12-10T05:00:00Z","v":2613464,"vw":11.280131},{"c":10.91,"h":11.295,"l":10.665,"n":30672,"o":11.165,"t":"2025-12-11T05:00:00Z","v":4346318,"vw":10.88252},{"c":10.65,"h":11,"l":10.61,"n":32082,"o":10.9,"t":"2025-12-12T05:00:00Z","v":3785861,"vw":10.749474},{"c":10.46,"h":10.66,"l":10.36,"n":29326,"o":10.65,"t":"2025-12-15T05:00:00Z","v":3913973,"vw":10.481485},{"c":10.73,"h":10.76,"l":10.37,"n":27765,"o":10.41,"t":"2025-12-16T05:00:00Z","v":3399775,"vw":10.537409},{"c":10.47,"h":10.88,"l":10.46,"n":25726,"o":10.73,"t":"2025-12-17T05:00:00Z","v":2929817,"vw":10.669997},{"c":14.86,"h":15.2,"l":12.71,"n":661264,"o":13.435,"t":"2025-12-18T05:00:00Z","v":100543355,"vw":14.212296},{"c":16.09,"h":17.09,"l":14.88,"n":369185,"o":15.38,"t":"2025-12-19T05:00:00Z","v":69464297,"vw":16.097865},{"c":14.41,"h":16.81,"l":14.28,"n":193629,"o":16.43,"t":"2025-12-22T05:00:00Z","v":33268353,"vw":15.33703},{"c":14.15,"h":15.09,"l":13.73,"n":94632,"o":14.205,"t":"2025-12-23T05:00:00Z","v":15590724,"vw":14.320708},{"c":14.31,"h":15.15,"l":14.03,"n":84824,"o":14.35,"t":"2025-12-24T05:00:00Z","v":12768139,"vw":14.544517},{"c":13.77,"h":14.73,"l":13.67,"n":63294,"o":14.67,"t":"2025-12-26T05:00:00Z","v":9176454,"vw":13.967437},{"c":13.16,"h":13.65,"l":13.13,"n":68036,"o":13.295,"t":"2025-12-29T05:00:00Z","v":9183806,"vw":13.358892},{"c":12.57,"h":13.14,"l":12.56,"n":65752,"o":13.02,"t":"2025-12-30T05:00:00Z","v":8607225,"vw":12.777318},{"c":13.24,"h":13.8,"l":12.82,"n":150204,"o":12.85,"t":"2025-12-31T05:00:00Z","v":25058177,"vw":13.319465},{"c":13.77,"h":14.17,"l":13.24,"n":90939,"o":13.35,"t":"2026-01-02T05:00:00Z","v":14038843,"vw":13.828029},{"c":14.39,"h":14.48,"l":13.77,"n":71966,"o":14.28,"t":"2026-01-05T05:00:00Z","v":10684502,"vw":14.212466},{"c":14.32,"h":14.6,"l":13.96,"n":53051,"o":14.58,"t":"2026-01-06T05:00:00Z","v":6926370,"vw":14.274494},{"c":13.62,"h":14.2899,"l":13.62,"n":41178,"o":14.11,"t":"2026-01-07T05:00:00Z","v":5810130,"vw":13.92137},{"c":14,"h":14.25,"l":13.44,"n":42027,"o":13.585,"t":"2026-01-08T05:00:00Z","v":5777049,"vw":13.979769},{"c":14.41,"h":14.41,"l":14.0601,"n":36454,"o":14.23,"t":"2026-01-09T05:00:00Z","v":4887769,"vw":14.291459},{"c":13.92,"h":14.5,"l":13.9,"n":38869,"o":14.475,"t":"2026-01-12T05:00:00Z","v":5195790,"vw":14.061168},{"c":13.99,"h":14.07,"l":13.55,"n":36420,"o":14,"t":"2026-01-13T05:00:00Z","v":4625636,"vw":13.799601},{"c":13.98,"h":14.125,"l":13.75,"n":26946,"o":13.93,"t":"2026-01-14T05:00:00Z","v":3601186,"vw":13.96296},{"c":13.66,"h":13.9985,"l":13.63,"n":28577,"o":13.97,"t":"2026-01-15T05:00:00Z","v":3465808,"vw":13.788291},{"c":13.87,"h":13.94,"l":13.45,"n":28545,"o":13.675,"t":"2026-01-16T05:00:00Z","v":3687596,"vw":13.678667},{"c":13.91,"h":14.97,"l":13.84,"n":67747,"o":13.84,"t":"2026-01-20T05:00:00Z","v":9273130,"vw":14.401581},{"c":14.13,"h":14.75,"l":13.63,"n":47289,"o":14.07,"t":"2026-01-21T05:00:00Z","v":6553657,"vw":14.140022},{"c":14.79,"h":14.86,"l":14.12,"n":39926,"o":14.27,"t":"2026-01-22T05:00:00Z","v":5259763,"vw":14.507462},{"c":14.53,"h":15.365,"l":14.5,"n":43491,"o":14.85,"t":"2026-01-23T05:00:00Z","v":5996193,"vw":14.906481},{"c":14.04,"h":14.44,"l":13.815,"n":37454,"o":14.34,"t":"2026-01-26T05:00:00Z","v":4555088,"vw":14.006572},{"c":14.08,"h":14.12,"l":13.83,"n":21877,"o":13.97,"t":"2026-01-27T05:00:00Z","v":2625056,"vw":13.995586},{"c":13.61,"h":14.08,"l":13.61,"n":28740,"o":14.04,"t":"2026-01-28T05:00:00Z","v":3371334,"vw":13.873825},{"c":13.54,"h":13.7,"l":13.26,"n":30819,"o":13.65,"t":"2026-01-29T05:00:00Z","v":3777155,"vw":13.499016},{"c":12.78,"h":13.62,"l":12.66,"n":41914,"o":13.475,"t":"2026-01-30T05:00:00Z","v":5991472,"vw":13.063834},{"c":12.32,"h":12.82,"l":12.28,"n":36699,"o":12.55,"t":"2026-02-02T05:00:00Z","v":4361378,"vw":12.51035},{"c":12.19,"h":12.48,"l":12,"n":34313,"o":12.37,"t":"2026-02-03T05:00:00Z","v":3500441,"vw":12.207445},{"c":12.455,"h":12.52,"l":12.1,"n":32544,"o":12.3,"t":"2026-02-04T05:00:00Z","v":3464920,"vw":12.323567},{"c":10.895,"h":12.1805,"l":10.89,"n":45927,"o":12.1,"t":"2026-02-05T05:00:00Z","v":6129986,"vw":11.373734},{"c":11.455,"h":11.53,"l":11.12,"n":31931,"o":11.24,"t":"2026-02-06T05:00:00Z","v":3760680,"vw":11.365192},{"c":11.27,"h":11.49,"l":11.0403,"n":27547,"o":11.26,"t":"2026-02-09T05:00:00Z","v":2871852,"vw":11.291935},{"c":11.25,"h":11.45,"l":11.155,"n":22815,"o":11.29,"t":"2026-02-10T05:00:00Z","v":3248685,"vw":11.277484},{"c":11.06,"h":11.28,"l":10.92,"n":24713,"o":11.28,"t":"2026-02-11T05:00:00Z","v":2746078,"vw":11.040375},{"c":10.89,"h":11.13,"l":10.66,"n":29893,"o":11.1,"t":"2026-02-12T05:00:00Z","v":3787019,"vw":10.854384},{"c":10.98,"h":11.3,"l":10.83,"n":24560,"o":10.95,"t":"2026-02-13T05:00:00Z","v":2804496,"vw":11.091998},{"c":9.91,"h":10.98,"l":9.9,"n":46907,"o":10.96,"t":"2026-02-17T05:00:00Z","v":6951261,"vw":10.281738},{"c":10.48,"h":10.52,"l":9.93,"n":31240,"o":10.08,"t":"2026-02-18T05:00:00Z","v":4606230,"vw":10.347392},{"c":10.57,"h":10.6179,"l":10.25,"n":19879,"o":10.39,"t":"2026-02-19T05:00:00Z","v":2343437,"vw":10.496919},{"c":10.11,"h":10.71,"l":10.07,"n":25173,"o":10.49,"t":"2026-02-20T05:00:00Z","v":3149553,"vw":10.322004},{"c":9.96,"h":10.14,"l":9.9,"n":24964,"o":10.01,"t":"2026-02-23T05:00:00Z","v":3110072,"vw":9.982408},{"c":10.63,"h":10.7,"l":9.89,"n":24946,"o":9.96,"t":"2026-02-24T05:00:00Z","v":3171935,"vw":10.38057},{"c":10.89,"h":10.96,"l":10.52,"n":24764,"o":10.7,"t":"2026-02-25T05:00:00Z","v":2699030,"vw":10.831434},{"c":10.96,"h":11,"l":10.6914,"n":19025,"o":10.775,"t":"2026-02-26T05:00:00Z","v":2409448,"vw":10.859795},{"c":10.71,"h":11.0599,"l":10.55,"n":22339,"o":10.95,"t":"2026-02-27T05:00:00Z","v":2824200,"vw":10.792537},{"c":11.08,"h":11.43,"l":10.2,"n":34419,"o":10.23,"t":"2026-03-02T05:00:00Z","v":5605853,"vw":11.048778},{"c":10.64,"h":10.8511,"l":10.23,"n":27884,"o":10.76,"t":"2026-03-03T05:00:00Z","v":3448743,"vw":10.621533},{"c":10.95,"h":11.11,"l":10.745,"n":25833,"o":10.79,"t":"2026-03-04T05:00:00Z","v":3218163,"vw":10.94443},{"c":10.74,"h":10.9693,"l":10.53,"n":22278,"o":10.87,"t":"2026-03-05T05:00:00Z","v":2513166,"vw":10.720974},{"c":10.18,"h":10.6036,"l":10.15,"n":25277,"o":10.51,"t":"2026-03-06T05:00:00Z","v":3075311,"vw":10.281791},{"c":10.27,"h":10.3578,"l":9.9,"n":25245,"o":10.02,"t":"2026-03-09T04:00:00Z","v":3106717,"vw":10.094036},{"c":10.27,"h":10.37,"l":10.13,"n":23542,"o":10.24,"t":"2026-03-10T04:00:00Z","v":3058060,"vw":10.24228},{"c":10.37,"h":10.475,"l":10.055,"n":27401,"o":10.27,"t":"2026-03-11T04:00:00Z","v":3423056,"vw":10.279935},{"c":9.94,"h":10.311,"l":9.92,"n":24757,"o":10.2,"t":"2026-03-12T04:00:00Z","v":3174609,"vw":10.062371},{"c":9.8,"h":10.3,"l":9.72,"n":28648,"o":10.17,"t":"2026-03-13T04:00:00Z","v":4120893,"vw":9.890764},{"c":9.76,"h":10.05,"l":9.76,"n":23689,"o":9.955,"t":"2026-03-16T04:00:00Z","v":3415259,"vw":9.8922},{"c":9.8,"h":9.879,"l":9.74,"n":20464,"o":9.8,"t":"2026-03-17T04:00:00Z","v":2846825,"vw":9.802272},{"c":9.13,"h":9.75,"l":9.12,"n":31888,"o":9.725,"t":"2026-03-18T04:00:00Z","v":5035167,"vw":9.415634},{"c":8.66,"h":8.97,"l":8.48,"n":39725,"o":8.95,"t":"2026-03-19T04:00:00Z","v":6092457,"vw":8.653738},{"c":8.58,"h":8.695,"l":8.305,"n":30145,"o":8.59,"t":"2026-03-20T04:00:00Z","v":5963218,"vw":8.531819},{"c":9.05,"h":9.22,"l":8.52,"n":28596,"o":8.57,"t":"2026-03-23T04:00:00Z","v":4636667,"vw":9.020525},{"c":8.775,"h":8.9293,"l":8.7,"n":21857,"o":8.92,"t":"2026-03-24T04:00:00Z","v":2406647,"vw":8.792383},{"c":9.19,"h":9.245,"l":8.83,"n":23753,"o":8.93,"t":"2026-03-25T04:00:00Z","v":3776109,"vw":9.057615},{"c":8.59,"h":9.145,"l":8.58,"n":23037,"o":8.92,"t":"2026-03-26T04:00:00Z","v":3094864,"vw":8.793332},{"c":8.47,"h":8.6272,"l":8.38,"n":24801,"o":8.5,"t":"2026-03-27T04:00:00Z","v":2551895,"vw":8.486884},{"c":8.72,"h":8.85,"l":8.48,"n":25506,"o":8.5,"t":"2026-03-30T04:00:00Z","v":3105891,"vw":8.691638},{"c":9.28,"h":9.29,"l":8.8602,"n":26941,"o":8.88,"t":"2026-03-31T04:00:00Z","v":3499662,"vw":9.132403},{"c":9.06,"h":9.42,"l":9.01,"n":21981,"o":9.39,"t":"2026-04-01T04:00:00Z","v":2522188,"vw":9.20319},{"c":9.18,"h":9.285,"l":8.78,"n":24168,"o":8.82,"t":"2026-04-02T04:00:00Z","v":2963176,"vw":9.116427},{"c":9.38,"h":9.63,"l":9.25,"n":24411,"o":9.31,"t":"2026-04-06T04:00:00Z","v":3064129,"vw":9.460586},{"c":9.2,"h":9.305,"l":9.09,"n":21033,"o":9.25,"t":"2026-04-07T04:00:00Z","v":2416122,"vw":9.190877},{"c":9.57,"h":9.88,"l":9.37,"n":27008,"o":9.758,"t":"2026-04-08T04:00:00Z","v":3512837,"vw":9.561085},{"c":9.26,"h":9.54,"l":9.16,"n":20787,"o":9.47,"t":"2026-04-09T04:00:00Z","v":3396803,"vw":9.330398},{"c":9.39,"h":9.465,"l":9.3066,"n":17915,"o":9.35,"t":"2026-04-10T04:00:00Z","v":2434335,"vw":9.37886},{"c":9.6,"h":9.6,"l":9.21,"n":22382,"o":9.26,"t":"2026-04-13T04:00:00Z","v":2836019,"vw":9.454927},{"c":9.95,"h":10,"l":9.7603,"n":21912,"o":9.79,"t":"2026-04-14T04:00:00Z","v":4374932,"vw":9.921986},{"c":10.2,"h":10.215,"l":9.91,"n":24022,"o":10,"t":"2026-04-15T04:00:00Z","v":3481753,"vw":10.075657},{"c":9.85,"h":10.32,"l":9.8,"n":24715,"o":10.25,"t":"2026-04-16T04:00:00Z","v":3094631,"vw":9.906725},{"c":10.26,"h":10.55,"l":10.05,"n":28384,"o":10.08,"t":"2026-04-17T04:00:00Z","v":4208988,"vw":10.304962},{"c":10.2,"h":10.22,"l":9.9,"n":20217,"o":10.06,"t":"2026-04-20T04:00:00Z","v":2770297,"vw":10.075006},{"c":9.82,"h":10.27,"l":9.82,"n":20174,"o":10.25,"t":"2026-04-21T04:00:00Z","v":2814453,"vw":9.985868},{"c":9.48,"h":10.07,"l":9.48,"n":33034,"o":9.87,"t":"2026-04-22T04:00:00Z","v":5202084,"vw":9.760559},{"c":9.17,"h":9.63,"l":9.06,"n":24629,"o":9.485,"t":"2026-04-23T04:00:00Z","v":3486342,"vw":9.273713},{"c":9.35,"h":9.46,"l":9.015,"n":21574,"o":9.27,"t":"2026-04-24T04:00:00Z","v":2470308,"vw":9.275336},{"c":9.95,"h":10.1499,"l":9.29,"n":32829,"o":9.32,"t":"2026-04-27T04:00:00Z","v":5434658,"vw":9.880834},{"c":9.16,"h":9.8,"l":9.1,"n":33482,"o":9.69,"t":"2026-04-28T04:00:00Z","v":5357947,"vw":9.296077},{"c":9.17,"h":9.2499,"l":8.97,"n":32214,"o":9.18,"t":"2026-04-29T04:00:00Z","v":4129907,"vw":9.088976},{"c":9.15,"h":9.348,"l":9.06,"n":23070,"o":9.195,"t":"2026-04-30T04:00:00Z","v":3011772,"vw":9.176836},{"c":9.39,"h":9.7,"l":9.12,"n":41267,"o":9.15,"t":"2026-05-01T04:00:00Z","v":6344836,"vw":9.392036},{"c":9.2,"h":9.4347,"l":9.13,"n":23442,"o":9.36,"t":"2026-05-04T04:00:00Z","v":2677148,"vw":9.276111},{"c":9.2,"h":9.34,"l":9.08,"n":19669,"o":9.25,"t":"2026-05-05T04:00:00Z","v":2630463,"vw":9.191799},{"c":9.1,"h":9.4,"l":9.0301,"n":26218,"o":9.26,"t":"2026-05-06T04:00:00Z","v":3556709,"vw":9.134123},{"c":9.02,"h":9.285,"l":8.95,"n":22789,"o":9.07,"t":"2026-05-07T04:00:00Z","v":3154384,"vw":9.083226},{"c":8.93,"h":9.075,"l":8.7,"n":29282,"o":9.045,"t":"2026-05-08T04:00:00Z","v":4961394,"vw":8.866978},{"c":8.83,"h":9.15,"l":8.599,"n":29966,"o":8.78,"t":"2026-05-11T04:00:00Z","v":4982219,"vw":8.923065},{"c":8.73,"h":9.05,"l":8.652,"n":28146,"o":8.83,"t":"2026-05-12T04:00:00Z","v":3685643,"vw":8.78319},{"c":8.95,"h":9.12,"l":8.56,"n":36922,"o":8.78,"t":"2026-05-13T04:00:00Z","v":6092186,"vw":8.871167},{"c":8.95,"h":9.09,"l":8.77,"n":24342,"o":8.95,"t":"2026-05-14T04:00:00Z","v":3900471,"vw":8.957341},{"c":8.67,"h":8.8204,"l":8.625,"n":23208,"o":8.79,"t":"2026-05-15T04:00:00Z","v":2828074,"vw":8.708088},{"c":8.27,"h":8.6563,"l":8.135,"n":32842,"o":8.64,"t":"2026-05-18T04:00:00Z","v":4469172,"vw":8.310366},{"c":8,"h":8.25,"l":8,"n":25380,"o":8.19,"t":"2026-05-19T04:00:00Z","v":3354775,"vw":8.092499},{"c":8.06,"h":8.15,"l":7.86,"n":24827,"o":8,"t":"2026-05-20T04:00:00Z","v":3783272,"vw":8.03273},{"c":7.95,"h":8.1,"l":7.93,"n":19607,"o":8,"t":"2026-05-21T04:00:00Z","v":3277532,"vw":7.997809},{"c":7.95,"h":8.15,"l":7.9,"n":20154,"o":7.95,"t":"2026-05-22T04:00:00Z","v":2756365,"vw":8.001714},{"c":8.28,"h":8.49,"l":8.01,"n":32357,"o":8.01,"t":"2026-05-26T04:00:00Z","v":5352863,"vw":8.316827},{"c":8.57,"h":8.795,"l":8.15,"n":33131,"o":8.24,"t":"2026-05-27T04:00:00Z","v":5224063,"vw":8.517848},{"c":8.9,"h":9.01,"l":8.24,"n":30747,"o":8.49,"t":"2026-05-28T04:00:00Z","v":4711524,"vw":8.688658},{"c":9.31,"h":9.65,"l":8.815,"n":45195,"o":8.88,"t":"2026-05-29T04:00:00Z","v":7883280,"vw":9.322264},{"c":9.47,"h":9.48,"l":9,"n":34960,"o":9.08,"t":"2026-06-01T04:00:00Z","v":4800273,"vw":9.314735},{"c":9.04,"h":9.36,"l":8.91,"n":26555,"o":9.36,"t":"2026-06-02T04:00:00Z","v":3944211,"vw":9.084719},{"c":8.63,"h":8.97,"l":8.5702,"n":32033,"o":8.91,"t":"2026-06-03T04:00:00Z","v":3954091,"vw":8.714909},{"c":8.8,"h":9.55,"l":8.56,"n":43196,"o":8.56,"t":"2026-06-04T04:00:00Z","v":6081949,"vw":9.128506},{"c":8.27,"h":8.7783,"l":8.22,"n":34774,"o":8.72,"t":"2026-06-05T04:00:00Z","v":5100339,"vw":8.378906},{"c":8.15,"h":8.385,"l":8.15,"n":22980,"o":8.31,"t":"2026-06-08T04:00:00Z","v":2578648,"vw":8.263617},{"c":8.16,"h":8.31,"l":7.76,"n":31254,"o":8.16,"t":"2026-06-09T04:00:00Z","v":4863395,"vw":8.040343},{"c":7.79,"h":8.24,"l":7.77,"n":24966,"o":8.01,"t":"2026-06-10T04:00:00Z","v":3741295,"vw":7.981477},{"c":8.25,"h":8.28,"l":7.75,"n":30189,"o":7.82,"t":"2026-06-11T04:00:00Z","v":4191380,"vw":8.036735},{"c":7.8,"h":8.2599,"l":7.8,"n":31950,"o":8.21,"t":"2026-06-12T04:00:00Z","v":4162609,"vw":7.956204},{"c":8.44,"h":8.56,"l":8.09,"n":31948,"o":8.09,"t":"2026-06-15T04:00:00Z","v":5459190,"vw":8.393946},{"c":8.16,"h":8.58,"l":8.1321,"n":21735,"o":8.39,"t":"2026-06-16T04:00:00Z","v":3245512,"vw":8.289639},{"c":8.1,"h":8.29,"l":8.05,"n":22063,"o":8.102,"t":"2026-06-17T04:00:00Z","v":3279683,"vw":8.155836},{"c":8.49,"h":8.56,"l":7.995,"n":28188,"o":8.07,"t":"2026-06-18T04:00:00Z","v":6030679,"vw":8.338257},{"c":8.12,"h":8.555,"l":8.085,"n":21287,"o":8.4,"t":"2026-06-22T04:00:00Z","v":3283383,"vw":8.250262},{"c":7.88,"h":8.12,"l":7.86,"n":20329,"o":8,"t":"2026-06-23T04:00:00Z","v":2952023,"vw":7.954912},{"c":7.52,"h":7.9,"l":7.5,"n":26940,"o":7.88,"t":"2026-06-24T04:00:00Z","v":3750504,"vw":7.677406},{"c":7.06,"h":7.54,"l":7.03,"n":35052,"o":7.52,"t":"2026-06-25T04:00:00Z","v":5459691,"vw":7.173915},{"c":7.42,"h":7.565,"l":6.96,"n":38894,"o":7,"t":"2026-06-26T04:00:00Z","v":24530484,"vw":7.380339},{"c":7.49,"h":7.5,"l":7.08,"n":29891,"o":7.44,"t":"2026-06-29T04:00:00Z","v":4596230,"vw":7.27451},{"c":7.74,"h":7.815,"l":7.32,"n":27126,"o":7.32,"t":"2026-06-30T04:00:00Z","v":3785326,"vw":7.631129},{"c":8.02,"h":8.08,"l":7.638,"n":26559,"o":7.68,"t":"2026-07-01T04:00:00Z","v":3711239,"vw":7.946262},{"c":8.54,"h":8.85,"l":8.04,"n":39334,"o":8.09,"t":"2026-07-02T04:00:00Z","v":6305024,"vw":8.548958},{"c":8.66,"h":8.955,"l":8.1,"n":32934,"o":8.345,"t":"2026-07-06T04:00:00Z","v":4294791,"vw":8.644048},{"c":8.13,"h":8.69,"l":8.06,"n":30938,"o":8.64,"t":"2026-07-07T04:00:00Z","v":3841229,"vw":8.24602},{"c":8.49,"h":8.54,"l":8,"n":25066,"o":8,"t":"2026-07-08T04:00:00Z","v":3288548,"vw":8.290756},{"c":8.55,"h":8.76,"l":8.32,"n":29892,"o":8.43,"t":"2026-07-09T04:00:00Z","v":4673748,"vw":8.573033},{"c":8.54,"h":8.695,"l":8.3816,"n":18638,"o":8.63,"t":"2026-07-10T04:00:00Z","v":2130440,"vw":8.523568},{"c":8.52,"h":8.58,"l":8.28,"n":18460,"o":8.52,"t":"2026-07-13T04:00:00Z","v":2149409,"vw":8.453906},{"c":9.03,"h":9.23,"l":8.63,"n":31624,"o":8.63,"t":"2026-07-14T04:00:00Z","v":5278607,"vw":8.967008},{"c":9.57,"h":9.6,"l":8.99,"n":35326,"o":9.04,"t":"2026-07-15T04:00:00Z","v":5205519,"vw":9.334382},{"c":9.63,"h":9.89,"l":9.12,"n":45591,"o":9.73,"t":"2026-07-16T04:00:00Z","v":6594617,"vw":9.478641},{"c":9.66,"h":9.84,"l":8.78,"n":44783,"o":9.235,"t":"2026-07-17T04:00:00Z","v":6654550,"vw":9.323047},{"c":9.74,"h":9.95,"l":9.4219,"n":31978,"o":9.79,"t":"2026-07-20T04:00:00Z","v":4471939,"vw":9.717303},{"c":9.82,"h":9.93,"l":9.61,"n":27493,"o":9.765,"t":"2026-07-21T04:00:00Z","v":4141830,"vw":9.792079},{"c":9.23,"h":9.9,"l":9.03,"n":29629,"o":9.7,"t":"2026-07-22T04:00:00Z","v":4938031,"vw":9.409152},{"c":8.89,"h":9.1,"l":8.72,"n":23542,"o":9.05,"t":"2026-07-23T04:00:00Z","v":3133201,"vw":8.882539},{"c":8.56,"h":9.155,"l":8.485,"n":25418,"o":8.91,"t":"2026-07-24T04:00:00Z","v":3852185,"vw":8.744845},{"c":9.56,"h":9.71,"l":8.8036,"n":32881,"o":8.81,"t":"2026-07-27T04:00:00Z","v":4986662,"vw":9.336992},{"c":9.88,"h":9.88,"l":9.2,"n":31759,"o":9.54,"t":"2026-07-28T04:00:00Z","v":5269808,"vw":9.656784},{"c":9.85,"h":10.1427,"l":9.645,"n":35478,"o":9.85,"t":"2026-07-29T04:00:00Z","v":5533208,"vw":9.88474},{"c":10.38,"h":10.44,"l":9.79,"n":41793,"o":9.97,"t":"2026-07-30T04:00:00Z","v":6741957,"vw":10.195876},{"c":9.86,"h":10.55,"l":9.755,"n":43251,"o":10.46,"t":"2026-07-31T04:00:00Z","v":5615992,"vw":10.066894},{"c":10.01,"h":10.47,"l":9.72,"n":40091,"o":9.91,"t":"2026-08-03T04:00:00Z","v":4353911,"vw":10.169402},{"c":10.34,"h":10.36,"l":9.94,"n":32877,"o":10.08,"t":"2026-08-04T04:00:00Z","v":4416705,"vw":10.173507},{"c":9.96,"h":10.55,"l":9.94,"n":32537,"o":10.2,"t":"2026-08-05T04:00:00Z","v":4307811,"vw":10.216832},{"c":9.89,"h":9.91,"l":9.605,"n":23314,"o":9.8,"t":"2026-08-06T04:00:00Z","v":3063259,"vw":9.76463},{"c":10.21,"h":10.4092,"l":9.97,"n":26241,"o":10,"t":"2026-08-07T04:00:00Z","v":3742987,"vw":10.176717},{"c":9.39,"h":10.085,"l":9.1,"n":47075,"o":10.03,"t":"2026-08-10T04:00:00Z","v":6492201,"vw":9.355268},{"c":8.91,"h":9.53,"l":8.79,"n":39487,"o":9.37,"t":"2026-08-11T04:00:00Z","v":5436395,"vw":9.105711},{"c":8.27,"h":8.95,"l":8.22,"n":52303,"o":8.91,"t":"2026-08-12T04:00:00Z","v":6598936,"vw":8.453826},{"c":8.3,"h":8.5,"l":8.14,"n":28350,"o":8.3,"t":"2026-08-13T04:00:00Z","v":4716770,"vw":8.329996},{"c":8.27,"h":8.48,"l":8.2,"n":29621,"o":8.28,"t":"2026-08-14T04:00:00Z","v":3874700,"vw":8.323631},{"c":8.1,"h":8.23,"l":7.9,"n":24178,"o":8.19,"t":"2026-08-17T04:00:00Z","v":4146868,"vw":8.035981},{"c":8.06,"h":8.165,"l":8,"n":17530,"o":8,"t":"2026-08-18T04:00:00Z","v":2709385,"vw":8.077486},{"c":8.35,"h":8.475,"l":8.11,"n":22827,"o":8.14,"t":"2026-08-19T04:00:00Z","v":4083441,"vw":8.313501},{"c":8.51,"h":8.665,"l":8.29,"n":28304,"o":8.5,"t":"2026-08-20T04:00:00Z","v":4162251,"vw":8.474553},{"c":9.1,"h":9.195,"l":8.65,"n":33522,"o":8.74,"t":"2026-08-21T04:00:00Z","v":5621626,"vw":9.004161},{"c":9.3,"h":9.355,"l":8.95,"n":26838,"o":9.08,"t":"2026-08-24T04:00:00Z","v":4212434,"vw":9.174063},{"c":9.4,"h":9.45,"l":9.07,"n":22200,"o":9.285,"t":"2026-08-25T04:00:00Z","v":2886160,"vw":9.296174},{"c":9.5,"h":9.62,"l":9.145,"n":27900,"o":9.415,"t":"2026-08-26T04:00:00Z","v":4204979,"vw":9.397092},{"c":9.77,"h":10.23,"l":9.4208,"n":32774,"o":9.585,"t":"2026-08-27T04:00:00Z","v":5656328,"vw":9.905458},{"c":9.635,"h":9.83,"l":9.4301,"n":18928,"o":9.72,"t":"2026-08-28T04:00:00Z","v":2625941,"vw":9.623334},{"c":9.77,"h":9.87,"l":9.52,"n":23337,"o":9.55,"t":"2026-08-31T04:00:00Z","v":2558388,"vw":9.747475},{"c":9.06,"h":9.58,"l":9,"n":21830,"o":9.57,"t":"2026-09-01T04:00:00Z","v":3436994,"vw":9.197802},{"c":9.14,"h":9.47,"l":8.98,"n":22786,"o":9.04,"t":"2026-09-02T04:00:00Z","v":3250141,"vw":9.247056},{"c":9.52,"h":9.68,"l":9.305,"n":26509,"o":9.305,"t":"2026-09-03T04:00:00Z","v":3728789,"vw":9.545423},{"c":9.02,"h":9.44,"l":8.97,"n":28271,"o":9.37,"t":"2026-09-04T04:00:00Z","v":4493764,"vw":9.0774},{"c":9.23,"h":9.37,"l":8.9,"n":22591,"o":9.06,"t":"2026-09-08T04:00:00Z","v":3150688,"vw":9.177169},{"c":8.71,"h":9.23,"l":8.68,"n":25380,"o":9.21,"t":"2026-09-09T04:00:00Z","v":3620001,"vw":8.861843},{"c":8.78,"h":9.02,"l":8.48,"n":23265,"o":8.54,"t":"2026-09-10T04:00:00Z","v":2785725,"vw":8.837297},{"c":8.66,"h":8.96,"l":8.66,"n":16226,"o":8.9,"t":"2026-09-11T04:00:00Z","v":2306862,"vw":8.793634},{"c":8.85,"h":9.04,"l":8.5936,"n":21678,"o":8.61,"t":"2026-09-14T04:00:00Z","v":2721182,"vw":8.861389},{"c":8.58,"h":8.7456,"l":8.55,"n":17529,"o":8.71,"t":"2026-09-15T04:00:00Z","v":2205074,"vw":8.64394},{"c":8.55,"h":8.69,"l":8.4801,"n":19889,"o":8.59,"t":"2026-09-16T04:00:00Z","v":2453935,"vw":8.559462},{"c":8.68,"h":8.795,"l":8.62,"n":16259,"o":8.72,"t":"2026-09-17T04:00:00Z","v":2229457,"vw":8.697356},{"c":8.85,"h":8.88,"l":8.65,"n":18586,"o":8.75,"t":"2026-09-18T04:00:00Z","v":4518122,"vw":8.811567},{"c":9.12,"h":9.325,"l":8.995,"n":27890,"o":9.06,"t":"2026-09-21T04:00:00Z","v":4815519,"vw":9.15792},{"c":9.38,"h":9.38,"l":9.04,"n":20694,"o":9.2,"t":"2026-09-22T04:00:00Z","v":3304191,"vw":9.209947},{"c":9.06,"h":9.34,"l":8.99,"n":18049,"o":9.32,"t":"2026-09-23T04:00:00Z","v":2296072,"vw":9.082791},{"c":9.1,"h":9.12,"l":8.885,"n":16884,"o":8.94,"t":"2026-09-24T04:00:00Z","v":2044501,"vw":9.018512},{"c":9.14,"h":9.195,"l":9.04,"n":15096,"o":9.12,"t":"2026-09-25T04:00:00Z","v":2064069,"vw":9.118266},{"c":9.12,"h":9.185,"l":8.94,"n":19483,"o":9.05,"t":"2026-09-28T04:00:00Z","v":2934030,"vw":9.069833},{"c":9.1,"h":9.44,"l":9.065,"n":26560,"o":9.18,"t":"2026-09-29T04:00:00Z","v":3104539,"vw":9.231797},{"c":9.06,"h":9.47,"l":9.06,"n":24844,"o":9.29,"t":"2026-09-30T04:00:00Z","v":3562846,"vw":9.266779},{"c":8.79,"h":9.14,"l":8.55,"n":30233,"o":9.125,"t":"2026-10-01T04:00:00Z","v":4342422,"vw":8.774241},{"c":8.91,"h":9.27,"l":8.84,"n":28036,"o":9,"t":"2026-10-02T04:00:00Z","v":3968137,"vw":9.031844},{"c":8.63,"h":9.055,"l":8.615,"n":27829,"o":9,"t":"2026-10-05T04:00:00Z","v":4580015,"vw":8.714426},{"c":8.65,"h":8.795,"l":8.61,"n":16389,"o":8.69,"t":"2026-10-06T04:00:00Z","v":1984801,"vw":8.678112},{"c":8.22,"h":8.55,"l":8.115,"n":27781,"o":8.531,"t":"2026-10-07T04:00:00Z","v":4155575,"vw":8.273535},{"c":8.2,"h":8.245,"l":8.06,"n":17231,"o":8.14,"t":"2026-10-08T04:00:00Z","v":3185420,"vw":8.165753},{"c":8.11,"h":8.4399,"l":8.02,"n":17537,"o":8.3799,"t":"2026-10-09T04:00:00Z","v":3154342,"vw":8.15374},{"c":7.97,"h":8.1385,"l":7.93,"n":17346,"o":8.115,"t":"2026-10-12T04:00:00Z","v":2699725,"vw":8.001544},{"c":7.75,"h":8.035,"l":7.75,"n":22998,"o":7.92,"t":"2026-10-13T04:00:00Z","v":3824675,"vw":7.839886},{"c":7.22,"h":7.64,"l":7.155,"n":35080,"o":7.61,"t":"2026-10-14T04:00:00Z","v":6851423,"vw":7.33022},{"c":7.4,"h":7.5,"l":6.985,"n":31303,"o":7.06,"t":"2026-10-15T04:00:00Z","v":4680902,"vw":7.300949},{"c":6.99,"h":7.39,"l":6.9,"n":27656,"o":7.35,"t":"2026-10-16T04:00:00Z","v":4993041,"vw":7.049017},{"c":6.43,"h":7.08,"l":6.4,"n":40065,"o":7.055,"t":"2026-10-19T04:00:00Z","v":7719795,"vw":6.622676},{"c":6.47,"h":6.58,"l":6.29,"n":32963,"o":6.31,"t":"2026-10-20T04:00:00Z","v":5993708,"vw":6.439268},{"c":6.68,"h":6.7,"l":6.485,"n":15684,"o":6.605,"t":"2026-10-21T04:00:00Z","v":2628793,"vw":6.621704}],"volatilityBars":[{"c":7.79,"h":7.79,"l":7.77,"n":155,"o":7.77,"t":"2026-10-14T08:00:00Z","v":46750,"vw":7.788199},{"c":7.82,"h":7.82,"l":7.8,"n":33,"o":7.8,"t":"2026-10-14T08:15:00Z","v":21123,"vw":7.815041},{"c":7.79,"h":7.8,"l":7.79,"n":10,"o":7.8,"t":"2026-10-14T08:30:00Z","v":1150,"vw":7.792778},{"c":7.79,"h":7.79,"l":7.79,"n":4,"o":7.79,"t":"2026-10-14T09:30:00Z","v":154,"vw":7.79},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-14T10:15:00Z","v":100,"vw":7.77},{"c":7.78,"h":7.78,"l":7.77,"n":21,"o":7.771,"t":"2026-10-14T10:30:00Z","v":14761,"vw":7.778554},{"c":7.79,"h":7.79,"l":7.79,"n":3,"o":7.79,"t":"2026-10-14T10:45:00Z","v":550,"vw":7.79},{"c":7.7815,"h":7.7875,"l":7.78,"n":10,"o":7.78,"t":"2026-10-14T11:00:00Z","v":2209,"vw":7.784267},{"c":7.78,"h":7.7885,"l":7.78,"n":5,"o":7.7885,"t":"2026-10-14T11:15:00Z","v":2103,"vw":7.788095},{"c":7.79,"h":7.79,"l":7.7899,"n":3,"o":7.7899,"t":"2026-10-14T11:30:00Z","v":945,"vw":7.789921},{"c":7.8,"h":7.8,"l":7.78,"n":8,"o":7.7846,"t":"2026-10-14T11:45:00Z","v":41111,"vw":7.780255},{"c":7.7802,"h":7.7802,"l":7.7802,"n":4,"o":7.7802,"t":"2026-10-14T12:00:00Z","v":261,"vw":7.7802},{"c":7.8,"h":7.8054,"l":7.7969,"n":8,"o":7.7969,"t":"2026-10-14T12:15:00Z","v":2998,"vw":7.802183},{"c":7.72,"h":7.78,"l":7.72,"n":222,"o":7.78,"t":"2026-10-14T12:30:00Z","v":28188,"vw":7.755544},{"c":7.68,"h":7.7395,"l":7.67,"n":191,"o":7.725,"t":"2026-10-14T12:45:00Z","v":19516,"vw":7.706745},{"c":7.64,"h":7.705,"l":7.64,"n":98,"o":7.67,"t":"2026-10-14T13:00:00Z","v":25362,"vw":7.669134},{"c":7.63,"h":7.65,"l":7.62,"n":118,"o":7.645,"t":"2026-10-14T13:15:00Z","v":22167,"vw":7.637759},{"c":7.54,"h":7.64,"l":7.51,"n":1697,"o":7.62,"t":"2026-10-14T13:30:00Z","v":386349,"vw":7.563067},{"c":7.5,"h":7.5699,"l":7.49,"n":1591,"o":7.545,"t":"2026-10-14T13:45:00Z","v":351006,"vw":7.513579},{"c":7.3901,"h":7.51,"l":7.36,"n":2368,"o":7.505,"t":"2026-10-14T14:00:00Z","v":648894,"vw":7.445065},{"c":7.365,"h":7.4,"l":7.335,"n":1312,"o":7.3999,"t":"2026-10-14T14:15:00Z","v":238438,"vw":7.363761},{"c":7.455,"h":7.455,"l":7.35,"n":1560,"o":7.365,"t":"2026-10-14T14:30:00Z","v":238554,"vw":7.417322},{"c":7.4399,"h":7.475,"l":7.405,"n":831,"o":7.45,"t":"2026-10-14T14:45:00Z","v":143115,"vw":7.439667},{"c":7.38,"h":7.4377,"l":7.375,"n":836,"o":7.435,"t":"2026-10-14T15:00:00Z","v":123333,"vw":7.398589},{"c":7.345,"h":7.39,"l":7.345,"n":979,"o":7.38,"t":"2026-10-14T15:15:00Z","v":171186,"vw":7.36648},{"c":7.335,"h":7.36,"l":7.3211,"n":1122,"o":7.3404,"t":"2026-10-14T15:30:00Z","v":212990,"vw":7.340383},{"c":7.295,"h":7.35,"l":7.275,"n":1562,"o":7.34,"t":"2026-10-14T15:45:00Z","v":327254,"vw":7.305174},{"c":7.32,"h":7.38,"l":7.29,"n":1045,"o":7.295,"t":"2026-10-14T16:00:00Z","v":213943,"vw":7.325608},{"c":7.31,"h":7.34,"l":7.3,"n":895,"o":7.3201,"t":"2026-10-14T16:15:00Z","v":150789,"vw":7.322118},{"c":7.325,"h":7.35,"l":7.285,"n":1010,"o":7.31,"t":"2026-10-14T16:30:00Z","v":172433,"vw":7.31387},{"c":7.26,"h":7.33,"l":7.26,"n":1141,"o":7.325,"t":"2026-10-14T16:45:00Z","v":157650,"vw":7.28332},{"c":7.25,"h":7.29,"l":7.25,"n":1037,"o":7.26,"t":"2026-10-14T17:00:00Z","v":134617,"vw":7.268},{"c":7.2605,"h":7.27,"l":7.21,"n":1337,"o":7.25,"t":"2026-10-14T17:15:00Z","v":216112,"vw":7.238861},{"c":7.315,"h":7.32,"l":7.24,"n":870,"o":7.26,"t":"2026-10-14T17:30:00Z","v":135925,"vw":7.262912},{"c":7.285,"h":7.32,"l":7.285,"n":771,"o":7.315,"t":"2026-10-14T17:45:00Z","v":98292,"vw":7.306297},{"c":7.275,"h":7.29,"l":7.2509,"n":920,"o":7.285,"t":"2026-10-14T18:00:00Z","v":117412,"vw":7.275687},{"c":7.265,"h":7.28,"l":7.24,"n":1053,"o":7.275,"t":"2026-10-14T18:15:00Z","v":142718,"vw":7.259266},{"c":7.285,"h":7.3,"l":7.26,"n":799,"o":7.265,"t":"2026-10-14T18:30:00Z","v":138469,"vw":7.274361},{"c":7.28,"h":7.31,"l":7.27,"n":869,"o":7.28,"t":"2026-10-14T18:45:00Z","v":153192,"vw":7.289454},{"c":7.24,"h":7.28,"l":7.23,"n":1155,"o":7.28,"t":"2026-10-14T19:00:00Z","v":175438,"vw":7.248899},{"c":7.2189,"h":7.25,"l":7.21,"n":1115,"o":7.24,"t":"2026-10-14T19:15:00Z","v":145976,"vw":7.233394},{"c":7.215,"h":7.23,"l":7.19,"n":1594,"o":7.21,"t":"2026-10-14T19:30:00Z","v":298229,"vw":7.203274},{"c":7.23,"h":7.23,"l":7.155,"n":3832,"o":7.22,"t":"2026-10-14T19:45:00Z","v":717256,"vw":7.19177},{"c":7.24,"h":7.29,"l":7.21,"n":133,"o":7.22,"t":"2026-10-14T20:00:00Z","v":533961,"vw":7.221047},{"c":7.2384,"h":7.24,"l":7.2,"n":12,"o":7.23,"t":"2026-10-14T20:15:00Z","v":2789,"vw":7.233519},{"c":7.22,"h":7.2378,"l":7.21,"n":8,"o":7.2146,"t":"2026-10-14T20:30:00Z","v":5717,"vw":7.215491},{"c":7.23,"h":7.23,"l":7.21,"n":23,"o":7.22,"t":"2026-10-14T20:45:00Z","v":1357,"vw":7.2148},{"c":7.23,"h":7.23,"l":7.21,"n":24,"o":7.226,"t":"2026-10-14T21:00:00Z","v":2786,"vw":7.226036},{"c":7.216,"h":7.22,"l":7.2,"n":12,"o":7.2,"t":"2026-10-14T21:15:00Z","v":1044,"vw":7.206486},{"c":7.21,"h":7.2199,"l":7.2056,"n":10,"o":7.219,"t":"2026-10-14T21:30:00Z","v":3563,"vw":7.216136},{"c":7.23,"h":7.24,"l":7.21,"n":19,"o":7.2101,"t":"2026-10-14T21:45:00Z","v":6588,"vw":7.214561},{"c":7.23,"h":7.23,"l":7.21,"n":14,"o":7.21,"t":"2026-10-14T22:00:00Z","v":3082,"vw":7.212586},{"c":7.2009,"h":7.22,"l":7.2,"n":34,"o":7.22,"t":"2026-10-14T22:15:00Z","v":2679,"vw":7.20719},{"c":7.205,"h":7.2333,"l":7.18,"n":27,"o":7.2,"t":"2026-10-14T22:30:00Z","v":4655,"vw":7.197854},{"c":7.2192,"h":7.23,"l":7.205,"n":13,"o":7.21,"t":"2026-10-14T22:45:00Z","v":11853,"vw":7.220216},{"c":7.21,"h":7.226,"l":7.19,"n":6,"o":7.19,"t":"2026-10-14T23:00:00Z","v":1360,"vw":7.213971},{"c":7.18,"h":7.2278,"l":7.18,"n":56,"o":7.2,"t":"2026-10-14T23:15:00Z","v":15512,"vw":7.186449},{"c":7.18,"h":7.19,"l":7.17,"n":26,"o":7.1708,"t":"2026-10-14T23:30:00Z","v":3771,"vw":7.174726},{"c":7.1703,"h":7.18,"l":7.17,"n":36,"o":7.18,"t":"2026-10-14T23:45:00Z","v":4518,"vw":7.17128},{"c":7.1688,"h":7.24,"l":7.15,"n":242,"o":7.19,"t":"2026-10-15T08:00:00Z","v":44140,"vw":7.195124},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-15T08:15:00Z","v":330,"vw":7.18},{"c":7.175,"h":7.1886,"l":7.175,"n":3,"o":7.18,"t":"2026-10-15T08:30:00Z","v":586,"vw":7.180282},{"c":7.18,"h":7.18,"l":7.17,"n":3,"o":7.17,"t":"2026-10-15T08:45:00Z","v":768,"vw":7.172074},{"c":7.19,"h":7.2,"l":7.17,"n":7,"o":7.17,"t":"2026-10-15T09:00:00Z","v":3371,"vw":7.186364},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-15T09:15:00Z","v":125,"vw":7.18},{"c":7.17,"h":7.18,"l":7.17,"n":4,"o":7.18,"t":"2026-10-15T10:00:00Z","v":2101,"vw":7.175238},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-15T10:30:00Z","v":100,"vw":7.18},{"c":7.17,"h":7.17,"l":7.161,"n":9,"o":7.17,"t":"2026-10-15T10:45:00Z","v":2588,"vw":7.169571},{"c":7.16,"h":7.18,"l":7.14,"n":68,"o":7.16,"t":"2026-10-15T11:00:00Z","v":18715,"vw":7.164657},{"c":7.17,"h":7.18,"l":7.17,"n":21,"o":7.18,"t":"2026-10-15T11:15:00Z","v":3785,"vw":7.176338},{"c":7.1754,"h":7.18,"l":7.17,"n":19,"o":7.1785,"t":"2026-10-15T11:30:00Z","v":3522,"vw":7.176341},{"c":7.1786,"h":7.18,"l":7.17,"n":8,"o":7.18,"t":"2026-10-15T11:45:00Z","v":1476,"vw":7.175079},{"c":7.18,"h":7.18,"l":7.18,"n":7,"o":7.18,"t":"2026-10-15T12:00:00Z","v":1577,"vw":7.18},{"c":7.17,"h":7.18,"l":7.17,"n":6,"o":7.18,"t":"2026-10-15T12:15:00Z","v":309,"vw":7.174595},{"c":7.15,"h":7.16,"l":7.15,"n":16,"o":7.15,"t":"2026-10-15T12:30:00Z","v":1266,"vw":7.15398},{"c":7.15,"h":7.16,"l":7.14,"n":38,"o":7.16,"t":"2026-10-15T12:45:00Z","v":5687,"vw":7.150697},{"c":7.13,"h":7.16,"l":7.11,"n":83,"o":7.16,"t":"2026-10-15T13:00:00Z","v":12038,"vw":7.133103},{"c":7.11,"h":7.12,"l":7.06,"n":214,"o":7.12,"t":"2026-10-15T13:15:00Z","v":26019,"vw":7.101799},{"c":7.09,"h":7.101,"l":6.985,"n":2287,"o":7.06,"t":"2026-10-15T13:30:00Z","v":451110,"vw":7.031215},{"c":7.0978,"h":7.155,"l":7.05,"n":1395,"o":7.09,"t":"2026-10-15T13:45:00Z","v":141445,"vw":7.096233},{"c":7.21,"h":7.255,"l":7.09,"n":1811,"o":7.095,"t":"2026-10-15T14:00:00Z","v":329761,"vw":7.190538},{"c":7.215,"h":7.265,"l":7.1903,"n":1389,"o":7.2101,"t":"2026-10-15T14:15:00Z","v":138759,"vw":7.223795},{"c":7.2602,"h":7.29,"l":7.2,"n":956,"o":7.21,"t":"2026-10-15T14:30:00Z","v":92960,"vw":7.238617},{"c":7.325,"h":7.335,"l":7.265,"n":1019,"o":7.27,"t":"2026-10-15T14:45:00Z","v":156740,"vw":7.291815},{"c":7.36,"h":7.405,"l":7.325,"n":1623,"o":7.33,"t":"2026-10-15T15:00:00Z","v":230629,"vw":7.36733},{"c":7.33,"h":7.4,"l":7.3101,"n":886,"o":7.3699,"t":"2026-10-15T15:15:00Z","v":138003,"vw":7.347124},{"c":7.32,"h":7.36,"l":7.3,"n":610,"o":7.33,"t":"2026-10-15T15:30:00Z","v":66589,"vw":7.330164},{"c":7.345,"h":7.355,"l":7.3144,"n":637,"o":7.32,"t":"2026-10-15T15:45:00Z","v":53160,"vw":7.332088},{"c":7.3301,"h":7.34,"l":7.31,"n":785,"o":7.34,"t":"2026-10-15T16:00:00Z","v":106327,"vw":7.322163},{"c":7.32,"h":7.34,"l":7.3,"n":713,"o":7.335,"t":"2026-10-15T16:15:00Z","v":87224,"vw":7.320347},{"c":7.345,"h":7.365,"l":7.3101,"n":587,"o":7.32,"t":"2026-10-15T16:30:00Z","v":58932,"vw":7.334164},{"c":7.31,"h":7.35,"l":7.31,"n":590,"o":7.345,"t":"2026-10-15T16:45:00Z","v":38406,"vw":7.330744},{"c":7.3153,"h":7.335,"l":7.3,"n":891,"o":7.315,"t":"2026-10-15T17:00:00Z","v":111942,"vw":7.313963},{"c":7.305,"h":7.326,"l":7.305,"n":546,"o":7.315,"t":"2026-10-15T17:15:00Z","v":44042,"vw":7.315067},{"c":7.34,"h":7.355,"l":7.275,"n":1580,"o":7.31,"t":"2026-10-15T17:30:00Z","v":276416,"vw":7.312202},{"c":7.335,"h":7.355,"l":7.33,"n":571,"o":7.335,"t":"2026-10-15T17:45:00Z","v":73610,"vw":7.343267},{"c":7.285,"h":7.3399,"l":7.28,"n":781,"o":7.33,"t":"2026-10-15T18:00:00Z","v":103847,"vw":7.310445},{"c":7.29,"h":7.295,"l":7.27,"n":606,"o":7.285,"t":"2026-10-15T18:15:00Z","v":67715,"vw":7.287909},{"c":7.3,"h":7.31,"l":7.285,"n":552,"o":7.29,"t":"2026-10-15T18:30:00Z","v":56480,"vw":7.300241},{"c":7.295,"h":7.315,"l":7.28,"n":910,"o":7.305,"t":"2026-10-15T18:45:00Z","v":98800,"vw":7.299597},{"c":7.385,"h":7.385,"l":7.3,"n":1145,"o":7.3,"t":"2026-10-15T19:00:00Z","v":163914,"vw":7.345741},{"c":7.3933,"h":7.41,"l":7.35,"n":1330,"o":7.39,"t":"2026-10-15T19:15:00Z","v":169127,"vw":7.378345},{"c":7.465,"h":7.5,"l":7.385,"n":1938,"o":7.395,"t":"2026-10-15T19:30:00Z","v":282741,"vw":7.461134},{"c":7.39,"h":7.48,"l":7.39,"n":3775,"o":7.46,"t":"2026-10-15T19:45:00Z","v":554655,"vw":7.427351},{"c":7.45,"h":7.4848,"l":7.4,"n":81,"o":7.4,"t":"2026-10-15T20:00:00Z","v":329724,"vw":7.402362},{"c":7.4197,"h":7.43,"l":7.4,"n":44,"o":7.4,"t":"2026-10-15T20:15:00Z","v":4946,"vw":7.418254},{"c":7.42,"h":7.42,"l":7.3946,"n":9,"o":7.3946,"t":"2026-10-15T20:30:00Z","v":1605,"vw":7.405053},{"c":7.4,"h":7.4276,"l":7.39,"n":14,"o":7.4,"t":"2026-10-15T20:45:00Z","v":1160,"vw":7.401455},{"c":7.39,"h":7.41,"l":7.34,"n":19,"o":7.36,"t":"2026-10-15T21:00:00Z","v":9137,"vw":7.403106},{"c":7.3548,"h":7.41,"l":7.3548,"n":12,"o":7.39,"t":"2026-10-15T21:15:00Z","v":1530,"vw":7.391946},{"c":7.4,"h":7.41,"l":7.39,"n":16,"o":7.41,"t":"2026-10-15T21:30:00Z","v":5601,"vw":7.408332},{"c":7.41,"h":7.42,"l":7.41,"n":15,"o":7.4194,"t":"2026-10-15T21:45:00Z","v":6008,"vw":7.414035},{"c":7.4008,"h":7.4008,"l":7.4,"n":2,"o":7.4,"t":"2026-10-15T22:00:00Z","v":1100,"vw":7.400073},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-15T22:30:00Z","v":140,"vw":7.4},{"c":7.4,"h":7.4001,"l":7.4,"n":6,"o":7.4001,"t":"2026-10-15T22:45:00Z","v":1041,"vw":7.400061},{"c":7.38,"h":7.4,"l":7.38,"n":2,"o":7.4,"t":"2026-10-15T23:15:00Z","v":1450,"vw":7.385517},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-15T23:30:00Z","v":100,"vw":7.39},{"c":7.3792,"h":7.38,"l":7.37,"n":14,"o":7.3769,"t":"2026-10-15T23:45:00Z","v":3878,"vw":7.376294},{"c":7.42,"h":7.45,"l":7.4,"n":75,"o":7.44,"t":"2026-10-16T08:00:00Z","v":7452,"vw":7.416943},{"c":7.44,"h":7.44,"l":7.44,"n":9,"o":7.44,"t":"2026-10-16T08:30:00Z","v":3187,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-16T09:15:00Z","v":170,"vw":7.44},{"c":7.43,"h":7.43,"l":7.43,"n":7,"o":7.43,"t":"2026-10-16T09:30:00Z","v":762,"vw":7.43},{"c":7.42,"h":7.43,"l":7.42,"n":14,"o":7.42,"t":"2026-10-16T09:45:00Z","v":2000,"vw":7.422326},{"c":7.46,"h":7.46,"l":7.43,"n":10,"o":7.43,"t":"2026-10-16T10:00:00Z","v":1210,"vw":7.450253},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-16T10:15:00Z","v":281,"vw":7.47},{"c":7.4293,"h":7.43,"l":7.4285,"n":23,"o":7.43,"t":"2026-10-16T11:00:00Z","v":4999,"vw":7.429412},{"c":7.425,"h":7.43,"l":7.42,"n":15,"o":7.43,"t":"2026-10-16T11:15:00Z","v":2071,"vw":7.429045},{"c":7.43,"h":7.44,"l":7.42,"n":16,"o":7.43,"t":"2026-10-16T11:30:00Z","v":6494,"vw":7.427891},{"c":7.41,"h":7.43,"l":7.41,"n":21,"o":7.42,"t":"2026-10-16T11:45:00Z","v":4025,"vw":7.417068},{"c":7.44,"h":7.44,"l":7.41,"n":11,"o":7.433,"t":"2026-10-16T12:00:00Z","v":11245,"vw":7.43742},{"c":7.44,"h":7.4505,"l":7.44,"n":33,"o":7.44,"t":"2026-10-16T12:15:00Z","v":7020,"vw":7.441928},{"c":7.45,"h":7.45,"l":7.41,"n":17,"o":7.44,"t":"2026-10-16T12:30:00Z","v":34936,"vw":7.436515},{"c":7.3913,"h":7.41,"l":7.39,"n":27,"o":7.4,"t":"2026-10-16T13:00:00Z","v":6807,"vw":7.397209},{"c":7.35,"h":7.49,"l":7.35,"n":48,"o":7.42,"t":"2026-10-16T13:15:00Z","v":11815,"vw":7.386217},{"c":7.27,"h":7.39,"l":7.2256,"n":1330,"o":7.35,"t":"2026-10-16T13:30:00Z","v":253479,"vw":7.274929},{"c":7.285,"h":7.32,"l":7.2545,"n":511,"o":7.28,"t":"2026-10-16T13:45:00Z","v":85650,"vw":7.276637},{"c":7.22,"h":7.295,"l":7.21,"n":927,"o":7.285,"t":"2026-10-16T14:00:00Z","v":102345,"vw":7.245453},{"c":7.21,"h":7.25,"l":7.2,"n":873,"o":7.2186,"t":"2026-10-16T14:15:00Z","v":83226,"vw":7.223894},{"c":7.23,"h":7.2401,"l":7.21,"n":638,"o":7.22,"t":"2026-10-16T14:30:00Z","v":68757,"vw":7.229619},{"c":7.185,"h":7.24,"l":7.175,"n":941,"o":7.235,"t":"2026-10-16T14:45:00Z","v":229829,"vw":7.206377},{"c":7.15,"h":7.19,"l":7.14,"n":961,"o":7.19,"t":"2026-10-16T15:00:00Z","v":118997,"vw":7.162961},{"c":7.14,"h":7.16,"l":7.11,"n":905,"o":7.155,"t":"2026-10-16T15:15:00Z","v":187818,"vw":7.137076},{"c":7.13,"h":7.16,"l":7.13,"n":586,"o":7.1401,"t":"2026-10-16T15:30:00Z","v":67881,"vw":7.144391},{"c":7.095,"h":7.15,"l":7.095,"n":942,"o":7.13,"t":"2026-10-16T15:45:00Z","v":205815,"vw":7.111883},{"c":7.085,"h":7.09,"l":7.05,"n":920,"o":7.09,"t":"2026-10-16T16:00:00Z","v":148441,"vw":7.065104},{"c":7.07,"h":7.0999,"l":7.05,"n":585,"o":7.09,"t":"2026-10-16T16:15:00Z","v":94651,"vw":7.07366},{"c":7.06,"h":7.07,"l":7.05,"n":635,"o":7.06,"t":"2026-10-16T16:30:00Z","v":90450,"vw":7.05961},{"c":7.035,"h":7.07,"l":7.03,"n":846,"o":7.06,"t":"2026-10-16T16:45:00Z","v":97028,"vw":7.044103},{"c":7.005,"h":7.0372,"l":6.99,"n":1218,"o":7.035,"t":"2026-10-16T17:00:00Z","v":311031,"vw":7.004999},{"c":7.015,"h":7.0198,"l":6.98,"n":1032,"o":7.005,"t":"2026-10-16T17:15:00Z","v":211503,"vw":6.992768},{"c":7.035,"h":7.04,"l":7,"n":900,"o":7.0199,"t":"2026-10-16T17:30:00Z","v":138848,"vw":7.022879},{"c":7.03,"h":7.05,"l":7.0013,"n":728,"o":7.038,"t":"2026-10-16T17:45:00Z","v":105402,"vw":7.027684},{"c":7.015,"h":7.0277,"l":7,"n":656,"o":7.02,"t":"2026-10-16T18:00:00Z","v":67083,"vw":7.016041},{"c":6.9699,"h":7.02,"l":6.96,"n":1276,"o":7.015,"t":"2026-10-16T18:15:00Z","v":245620,"vw":6.982684},{"c":6.935,"h":6.97,"l":6.93,"n":1110,"o":6.96,"t":"2026-10-16T18:30:00Z","v":142107,"vw":6.947008},{"c":6.935,"h":6.9415,"l":6.92,"n":1010,"o":6.935,"t":"2026-10-16T18:45:00Z","v":159283,"vw":6.930554},{"c":6.955,"h":6.955,"l":6.9,"n":1156,"o":6.93,"t":"2026-10-16T19:00:00Z","v":310817,"vw":6.922888},{"c":6.97,"h":6.97,"l":6.9201,"n":1118,"o":6.955,"t":"2026-10-16T19:15:00Z","v":118936,"vw":6.944012},{"c":6.94,"h":6.985,"l":6.925,"n":1222,"o":6.97,"t":"2026-10-16T19:30:00Z","v":165179,"vw":6.944421},{"c":6.99,"h":7,"l":6.925,"n":3351,"o":6.945,"t":"2026-10-16T19:45:00Z","v":512965,"vw":6.965999},{"c":7.025,"h":7.07,"l":6.98,"n":237,"o":6.99,"t":"2026-10-16T20:00:00Z","v":467795,"vw":6.99546},{"c":7.05,"h":7.05,"l":7,"n":52,"o":7.02,"t":"2026-10-16T20:15:00Z","v":9051,"vw":7.035033},{"c":7.03,"h":7.05,"l":7.02,"n":58,"o":7.03,"t":"2026-10-16T20:30:00Z","v":15452,"vw":7.041996},{"c":7.04,"h":7.05,"l":7.02,"n":31,"o":7.0331,"t":"2026-10-16T20:45:00Z","v":6861,"vw":7.032213},{"c":7.0297,"h":7.0382,"l":7.02,"n":41,"o":7.03,"t":"2026-10-16T21:00:00Z","v":10033,"vw":7.027862},{"c":7.04,"h":7.04,"l":7.02,"n":10,"o":7.0369,"t":"2026-10-16T21:15:00Z","v":3695,"vw":7.034838},{"c":7.02,"h":7.02,"l":7.02,"n":9,"o":7.02,"t":"2026-10-16T21:30:00Z","v":506,"vw":7.02},{"c":7,"h":7.03,"l":7,"n":31,"o":7.03,"t":"2026-10-16T21:45:00Z","v":9438,"vw":7.008833},{"c":7,"h":7.01,"l":7,"n":7,"o":7.01,"t":"2026-10-16T22:00:00Z","v":4671,"vw":7.001373},{"c":7.01,"h":7.02,"l":7,"n":13,"o":7.02,"t":"2026-10-16T22:15:00Z","v":1037,"vw":7.010448},{"c":7,"h":7.02,"l":7,"n":20,"o":7.02,"t":"2026-10-16T22:30:00Z","v":4546,"vw":7.00299},{"c":6.98,"h":7.01,"l":6.98,"n":61,"o":7,"t":"2026-10-16T23:15:00Z","v":11317,"vw":6.995842},{"c":7.01,"h":7.03,"l":6.96,"n":20,"o":6.96,"t":"2026-10-16T23:30:00Z","v":10834,"vw":7.020948},{"c":6.96,"h":7.02,"l":6.96,"n":58,"o":7.01,"t":"2026-10-16T23:45:00Z","v":3603,"vw":7.004822},{"c":7.06,"h":7.1,"l":7.06,"n":90,"o":7.09,"t":"2026-10-19T08:00:00Z","v":8490,"vw":7.081879},{"c":7.075,"h":7.075,"l":7.075,"n":1,"o":7.075,"t":"2026-10-19T08:15:00Z","v":100,"vw":7.075},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T08:30:00Z","v":250,"vw":7.1},{"c":7.09,"h":7.09,"l":7.07,"n":4,"o":7.07,"t":"2026-10-19T08:45:00Z","v":824,"vw":7.087283},{"c":7.08,"h":7.09,"l":7.07,"n":11,"o":7.08,"t":"2026-10-19T09:30:00Z","v":1700,"vw":7.082606},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-19T09:45:00Z","v":200,"vw":7.08},{"c":7.1,"h":7.1,"l":7.08,"n":2,"o":7.08,"t":"2026-10-19T10:00:00Z","v":1100,"vw":7.090909},{"c":7.07,"h":7.09,"l":7.07,"n":5,"o":7.08,"t":"2026-10-19T10:30:00Z","v":632,"vw":7.083082},{"c":7.0767,"h":7.0767,"l":7.06,"n":13,"o":7.07,"t":"2026-10-19T11:00:00Z","v":13856,"vw":7.063265},{"c":7.0686,"h":7.0686,"l":7.0686,"n":1,"o":7.0686,"t":"2026-10-19T11:15:00Z","v":277,"vw":7.0686},{"c":7.0487,"h":7.06,"l":7.03,"n":36,"o":7.06,"t":"2026-10-19T11:30:00Z","v":17041,"vw":7.049789},{"c":7.068,"h":7.07,"l":7.05,"n":4,"o":7.05,"t":"2026-10-19T11:45:00Z","v":1068,"vw":7.053693},{"c":7.05,"h":7.0644,"l":7.05,"n":12,"o":7.062,"t":"2026-10-19T12:00:00Z","v":1537,"vw":7.057034},{"c":7.0876,"h":7.0891,"l":7.06,"n":29,"o":7.06,"t":"2026-10-19T12:15:00Z","v":6725,"vw":7.081411},{"c":7.08,"h":7.1,"l":7.0693,"n":33,"o":7.09,"t":"2026-10-19T12:30:00Z","v":65720,"vw":7.088222},{"c":7.0735,"h":7.09,"l":7.06,"n":36,"o":7.07,"t":"2026-10-19T12:45:00Z","v":4748,"vw":7.067486},{"c":7.0509,"h":7.0795,"l":7.0509,"n":29,"o":7.07,"t":"2026-10-19T13:00:00Z","v":2396,"vw":7.072918},{"c":7.07,"h":7.0758,"l":7.01,"n":102,"o":7.07,"t":"2026-10-19T13:15:00Z","v":13924,"vw":7.042562},{"c":6.8143,"h":7.08,"l":6.8,"n":3034,"o":7.055,"t":"2026-10-19T13:30:00Z","v":581440,"vw":6.916511},{"c":6.73,"h":6.82,"l":6.7,"n":2918,"o":6.81,"t":"2026-10-19T13:45:00Z","v":491592,"vw":6.754379},{"c":6.75,"h":6.75,"l":6.64,"n":2382,"o":6.725,"t":"2026-10-19T14:00:00Z","v":407549,"vw":6.686705},{"c":6.79,"h":6.83,"l":6.76,"n":1168,"o":6.76,"t":"2026-10-19T14:15:00Z","v":185458,"vw":6.794558},{"c":6.855,"h":6.869,"l":6.75,"n":1210,"o":6.7911,"t":"2026-10-19T14:30:00Z","v":179895,"vw":6.80915},{"c":6.875,"h":6.9,"l":6.855,"n":829,"o":6.86,"t":"2026-10-19T14:45:00Z","v":148414,"vw":6.879224},{"c":6.85,"h":6.905,"l":6.85,"n":1246,"o":6.875,"t":"2026-10-19T15:00:00Z","v":145898,"vw":6.875562},{"c":6.785,"h":6.855,"l":6.78,"n":1670,"o":6.855,"t":"2026-10-19T15:15:00Z","v":248139,"vw":6.813645},{"c":6.77,"h":6.805,"l":6.745,"n":1113,"o":6.79,"t":"2026-10-19T15:30:00Z","v":185884,"vw":6.77776},{"c":6.7201,"h":6.795,"l":6.7201,"n":1055,"o":6.765,"t":"2026-10-19T15:45:00Z","v":284946,"vw":6.76129},{"c":6.615,"h":6.7274,"l":6.6101,"n":1597,"o":6.72,"t":"2026-10-19T16:00:00Z","v":380190,"vw":6.659607},{"c":6.6071,"h":6.63,"l":6.555,"n":1421,"o":6.6195,"t":"2026-10-19T16:15:00Z","v":304684,"vw":6.600214},{"c":6.625,"h":6.64,"l":6.595,"n":903,"o":6.605,"t":"2026-10-19T16:30:00Z","v":136823,"vw":6.617736},{"c":6.6,"h":6.63,"l":6.59,"n":950,"o":6.625,"t":"2026-10-19T16:45:00Z","v":134577,"vw":6.614153},{"c":6.5799,"h":6.6098,"l":6.555,"n":1002,"o":6.595,"t":"2026-10-19T17:00:00Z","v":229304,"vw":6.578949},{"c":6.5561,"h":6.58,"l":6.55,"n":1019,"o":6.5777,"t":"2026-10-19T17:15:00Z","v":244506,"vw":6.566722},{"c":6.525,"h":6.565,"l":6.505,"n":1298,"o":6.55,"t":"2026-10-19T17:30:00Z","v":256615,"vw":6.532623},{"c":6.495,"h":6.5261,"l":6.47,"n":1734,"o":6.52,"t":"2026-10-19T17:45:00Z","v":382089,"vw":6.49331},{"c":6.435,"h":6.5,"l":6.425,"n":1324,"o":6.495,"t":"2026-10-19T18:00:00Z","v":239300,"vw":6.449024},{"c":6.415,"h":6.44,"l":6.4,"n":985,"o":6.435,"t":"2026-10-19T18:15:00Z","v":150278,"vw":6.425981},{"c":6.445,"h":6.46,"l":6.404,"n":874,"o":6.415,"t":"2026-10-19T18:30:00Z","v":135858,"vw":6.42311},{"c":6.47,"h":6.48,"l":6.44,"n":1061,"o":6.445,"t":"2026-10-19T18:45:00Z","v":180748,"vw":6.45933},{"c":6.44,"h":6.485,"l":6.435,"n":1222,"o":6.47,"t":"2026-10-19T19:00:00Z","v":211654,"vw":6.462602},{"c":6.475,"h":6.51,"l":6.44,"n":1660,"o":6.44,"t":"2026-10-19T19:15:00Z","v":294426,"vw":6.482388},{"c":6.465,"h":6.5,"l":6.46,"n":1072,"o":6.475,"t":"2026-10-19T19:30:00Z","v":155282,"vw":6.483048},{"c":6.43,"h":6.47,"l":6.41,"n":3676,"o":6.46,"t":"2026-10-19T19:45:00Z","v":677000,"vw":6.434306},{"c":6.43,"h":6.48,"l":6.42,"n":160,"o":6.43,"t":"2026-10-19T20:00:00Z","v":508838,"vw":6.430882},{"c":6.44,"h":6.45,"l":6.4225,"n":71,"o":6.43,"t":"2026-10-19T20:15:00Z","v":17567,"vw":6.444889},{"c":6.45,"h":6.45,"l":6.44,"n":57,"o":6.45,"t":"2026-10-19T20:30:00Z","v":5666,"vw":6.44247},{"c":6.47,"h":6.47,"l":6.445,"n":50,"o":6.45,"t":"2026-10-19T20:45:00Z","v":8690,"vw":6.45386},{"c":6.44,"h":6.46,"l":6.44,"n":25,"o":6.46,"t":"2026-10-19T21:00:00Z","v":4106,"vw":6.456038},{"c":6.45,"h":6.45,"l":6.44,"n":13,"o":6.44,"t":"2026-10-19T21:15:00Z","v":2411,"vw":6.440541},{"c":6.46,"h":6.46,"l":6.44,"n":7,"o":6.44,"t":"2026-10-19T21:30:00Z","v":2823,"vw":6.441064},{"c":6.45,"h":6.47,"l":6.45,"n":24,"o":6.46,"t":"2026-10-19T21:45:00Z","v":3707,"vw":6.455791},{"c":6.4598,"h":6.47,"l":6.45,"n":32,"o":6.45,"t":"2026-10-19T22:00:00Z","v":3160,"vw":6.460282},{"c":6.4695,"h":6.4769,"l":6.46,"n":29,"o":6.46,"t":"2026-10-19T22:15:00Z","v":2743,"vw":6.468344},{"c":6.48,"h":6.48,"l":6.46,"n":37,"o":6.47,"t":"2026-10-19T22:30:00Z","v":5673,"vw":6.464435},{"c":6.4796,"h":6.48,"l":6.46,"n":15,"o":6.48,"t":"2026-10-19T22:45:00Z","v":4579,"vw":6.473373},{"c":6.47,"h":6.48,"l":6.46,"n":41,"o":6.48,"t":"2026-10-19T23:00:00Z","v":3683,"vw":6.473245},{"c":6.45,"h":6.4799,"l":6.45,"n":44,"o":6.46,"t":"2026-10-19T23:15:00Z","v":2659,"vw":6.455772},{"c":6.46,"h":6.48,"l":6.45,"n":52,"o":6.46,"t":"2026-10-19T23:30:00Z","v":8590,"vw":6.454294},{"c":6.47,"h":6.48,"l":6.45,"n":51,"o":6.46,"t":"2026-10-19T23:45:00Z","v":13388,"vw":6.453877},{"c":6.42,"h":6.47,"l":6.42,"n":105,"o":6.45,"t":"2026-10-20T08:00:00Z","v":10252,"vw":6.453492},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-20T08:15:00Z","v":133,"vw":6.42},{"c":6.44,"h":6.44,"l":6.43,"n":5,"o":6.43,"t":"2026-10-20T08:45:00Z","v":1850,"vw":6.438503},{"c":6.4,"h":6.42,"l":6.4,"n":33,"o":6.42,"t":"2026-10-20T09:00:00Z","v":2080,"vw":6.408751},{"c":6.42,"h":6.42,"l":6.41,"n":6,"o":6.41,"t":"2026-10-20T09:15:00Z","v":800,"vw":6.416032},{"c":6.4152,"h":6.42,"l":6.41,"n":4,"o":6.41,"t":"2026-10-20T09:30:00Z","v":12253,"vw":6.418383},{"c":6.4394,"h":6.4394,"l":6.4387,"n":3,"o":6.4387,"t":"2026-10-20T09:45:00Z","v":1119,"vw":6.439326},{"c":6.435,"h":6.435,"l":6.435,"n":1,"o":6.435,"t":"2026-10-20T10:00:00Z","v":150,"vw":6.435},{"c":6.43,"h":6.4386,"l":6.42,"n":55,"o":6.4386,"t":"2026-10-20T10:30:00Z","v":1974,"vw":6.428904},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-10-20T10:45:00Z","v":105,"vw":6.43},{"c":6.39,"h":6.44,"l":6.3876,"n":154,"o":6.43,"t":"2026-10-20T11:00:00Z","v":39967,"vw":6.410651},{"c":6.4,"h":6.42,"l":6.39,"n":15,"o":6.39,"t":"2026-10-20T11:15:00Z","v":4042,"vw":6.401194},{"c":6.4,"h":6.41,"l":6.39,"n":14,"o":6.4006,"t":"2026-10-20T11:30:00Z","v":2064,"vw":6.401377},{"c":6.402,"h":6.402,"l":6.394,"n":13,"o":6.4,"t":"2026-10-20T11:45:00Z","v":6795,"vw":6.395522},{"c":6.38,"h":6.4026,"l":6.3577,"n":129,"o":6.4015,"t":"2026-10-20T12:00:00Z","v":13769,"vw":6.383472},{"c":6.37,"h":6.4,"l":6.35,"n":45,"o":6.37,"t":"2026-10-20T12:15:00Z","v":4916,"vw":6.365365},{"c":6.4,"h":6.4,"l":6.35,"n":24,"o":6.38,"t":"2026-10-20T12:30:00Z","v":2273,"vw":6.376356},{"c":6.3985,"h":6.4,"l":6.39,"n":28,"o":6.39,"t":"2026-10-20T12:45:00Z","v":4874,"vw":6.394995},{"c":6.39,"h":6.39,"l":6.38,"n":73,"o":6.39,"t":"2026-10-20T13:00:00Z","v":19443,"vw":6.383603},{"c":6.32,"h":6.39,"l":6.31,"n":199,"o":6.39,"t":"2026-10-20T13:15:00Z","v":19833,"vw":6.361634},{"c":6.315,"h":6.4,"l":6.3,"n":1780,"o":6.31,"t":"2026-10-20T13:30:00Z","v":393976,"vw":6.342746},{"c":6.33,"h":6.36,"l":6.29,"n":1523,"o":6.31,"t":"2026-10-20T13:45:00Z","v":291136,"vw":6.319999},{"c":6.385,"h":6.405,"l":6.33,"n":1481,"o":6.33,"t":"2026-10-20T14:00:00Z","v":240454,"vw":6.380546},{"c":6.485,"h":6.49,"l":6.37,"n":1450,"o":6.385,"t":"2026-10-20T14:15:00Z","v":386628,"vw":6.431792},{"c":6.5399,"h":6.5399,"l":6.45,"n":1348,"o":6.4801,"t":"2026-10-20T14:30:00Z","v":233060,"vw":6.496209},{"c":6.56,"h":6.58,"l":6.485,"n":1215,"o":6.535,"t":"2026-10-20T14:45:00Z","v":223887,"vw":6.533805},{"c":6.455,"h":6.55,"l":6.43,"n":1246,"o":6.55,"t":"2026-10-20T15:00:00Z","v":255159,"vw":6.474644},{"c":6.49,"h":6.51,"l":6.44,"n":1252,"o":6.45,"t":"2026-10-20T15:15:00Z","v":165858,"vw":6.484244},{"c":6.49,"h":6.5,"l":6.4742,"n":846,"o":6.495,"t":"2026-10-20T15:30:00Z","v":80080,"vw":6.488422},{"c":6.455,"h":6.505,"l":6.445,"n":1395,"o":6.4801,"t":"2026-10-20T15:45:00Z","v":149660,"vw":6.468951},{"c":6.445,"h":6.47,"l":6.435,"n":680,"o":6.455,"t":"2026-10-20T16:00:00Z","v":150750,"vw":6.447694},{"c":6.46,"h":6.48,"l":6.43,"n":958,"o":6.45,"t":"2026-10-20T16:15:00Z","v":104129,"vw":6.453682},{"c":6.445,"h":6.465,"l":6.4304,"n":678,"o":6.465,"t":"2026-10-20T16:30:00Z","v":73681,"vw":6.445641},{"c":6.415,"h":6.45,"l":6.41,"n":681,"o":6.445,"t":"2026-10-20T16:45:00Z","v":99443,"vw":6.429831},{"c":6.4523,"h":6.465,"l":6.41,"n":868,"o":6.415,"t":"2026-10-20T17:00:00Z","v":123887,"vw":6.439613},{"c":6.47,"h":6.485,"l":6.44,"n":848,"o":6.455,"t":"2026-10-20T17:15:00Z","v":230591,"vw":6.467026},{"c":6.47,"h":6.48,"l":6.46,"n":716,"o":6.46,"t":"2026-10-20T17:30:00Z","v":63818,"vw":6.469137},{"c":6.465,"h":6.48,"l":6.46,"n":616,"o":6.465,"t":"2026-10-20T17:45:00Z","v":45862,"vw":6.470376},{"c":6.425,"h":6.4798,"l":6.415,"n":851,"o":6.465,"t":"2026-10-20T18:00:00Z","v":86910,"vw":6.442816},{"c":6.375,"h":6.43,"l":6.365,"n":1185,"o":6.425,"t":"2026-10-20T18:15:00Z","v":179968,"vw":6.38743},{"c":6.36,"h":6.385,"l":6.34,"n":941,"o":6.37,"t":"2026-10-20T18:30:00Z","v":117463,"vw":6.359921},{"c":6.385,"h":6.4,"l":6.37,"n":708,"o":6.37,"t":"2026-10-20T18:45:00Z","v":85420,"vw":6.38642},{"c":6.405,"h":6.4292,"l":6.38,"n":952,"o":6.385,"t":"2026-10-20T19:00:00Z","v":138225,"vw":6.405576},{"c":6.415,"h":6.42,"l":6.4,"n":788,"o":6.405,"t":"2026-10-20T19:15:00Z","v":78456,"vw":6.409298},{"c":6.455,"h":6.48,"l":6.41,"n":1619,"o":6.415,"t":"2026-10-20T19:30:00Z","v":274633,"vw":6.451189},{"c":6.458,"h":6.51,"l":6.45,"n":3600,"o":6.455,"t":"2026-10-20T19:45:00Z","v":705032,"vw":6.473459},{"c":6.48,"h":6.5,"l":6.46,"n":142,"o":6.47,"t":"2026-10-20T20:00:00Z","v":729649,"vw":6.470478},{"c":6.49,"h":6.5,"l":6.48,"n":190,"o":6.49,"t":"2026-10-20T20:15:00Z","v":15566,"vw":6.49171},{"c":6.49,"h":6.4995,"l":6.49,"n":42,"o":6.4988,"t":"2026-10-20T20:30:00Z","v":2507,"vw":6.498263},{"c":6.51,"h":6.58,"l":6.5,"n":123,"o":6.5,"t":"2026-10-20T20:45:00Z","v":12714,"vw":6.516533},{"c":6.55,"h":6.57,"l":6.51,"n":251,"o":6.51,"t":"2026-10-20T21:00:00Z","v":32206,"vw":6.550532},{"c":6.53,"h":6.57,"l":6.51,"n":128,"o":6.55,"t":"2026-10-20T21:15:00Z","v":16732,"vw":6.544071},{"c":6.55,"h":6.56,"l":6.53,"n":62,"o":6.55,"t":"2026-10-20T21:30:00Z","v":7894,"vw":6.550311},{"c":6.53,"h":6.57,"l":6.53,"n":88,"o":6.55,"t":"2026-10-20T21:45:00Z","v":12034,"vw":6.552733},{"c":6.54,"h":6.55,"l":6.5346,"n":20,"o":6.5346,"t":"2026-10-20T22:00:00Z","v":1275,"vw":6.538144},{"c":6.5201,"h":6.55,"l":6.52,"n":49,"o":6.5306,"t":"2026-10-20T22:15:00Z","v":9137,"vw":6.536475},{"c":6.54,"h":6.54,"l":6.5203,"n":17,"o":6.5392,"t":"2026-10-20T22:30:00Z","v":2564,"vw":6.538171},{"c":6.55,"h":6.55,"l":6.53,"n":36,"o":6.5397,"t":"2026-10-20T22:45:00Z","v":5564,"vw":6.536296},{"c":6.52,"h":6.56,"l":6.52,"n":39,"o":6.54,"t":"2026-10-20T23:00:00Z","v":2371,"vw":6.539408},{"c":6.5399,"h":6.54,"l":6.53,"n":7,"o":6.53,"t":"2026-10-20T23:15:00Z","v":681,"vw":6.537467},{"c":6.52,"h":6.55,"l":6.52,"n":41,"o":6.53,"t":"2026-10-20T23:30:00Z","v":1502,"vw":6.537282},{"c":6.54,"h":6.55,"l":6.52,"n":26,"o":6.55,"t":"2026-10-20T23:45:00Z","v":3844,"vw":6.524465},{"c":6.47,"h":6.54,"l":6.47,"n":58,"o":6.51,"t":"2026-10-21T08:00:00Z","v":7532,"vw":6.499094},{"c":6.472,"h":6.49,"l":6.471,"n":39,"o":6.49,"t":"2026-10-21T08:15:00Z","v":4780,"vw":6.480518},{"c":6.5,"h":6.52,"l":6.5,"n":9,"o":6.5,"t":"2026-10-21T08:30:00Z","v":1395,"vw":6.502839},{"c":6.514,"h":6.514,"l":6.5,"n":10,"o":6.5,"t":"2026-10-21T09:00:00Z","v":2372,"vw":6.501378},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-21T09:15:00Z","v":100,"vw":6.51},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-21T09:30:00Z","v":4000,"vw":6.52},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-21T09:45:00Z","v":725,"vw":6.52},{"c":6.51,"h":6.51,"l":6.51,"n":8,"o":6.51,"t":"2026-10-21T10:00:00Z","v":1597,"vw":6.51},{"c":6.5,"h":6.5,"l":6.5,"n":6,"o":6.5,"t":"2026-10-21T10:15:00Z","v":1093,"vw":6.5},{"c":6.54,"h":6.54,"l":6.51,"n":41,"o":6.51,"t":"2026-10-21T10:30:00Z","v":3297,"vw":6.534766},{"c":6.53,"h":6.55,"l":6.53,"n":9,"o":6.54,"t":"2026-10-21T10:45:00Z","v":3860,"vw":6.538009},{"c":6.55,"h":6.55,"l":6.52,"n":27,"o":6.52,"t":"2026-10-21T11:00:00Z","v":5173,"vw":6.527992},{"c":6.54,"h":6.54,"l":6.53,"n":29,"o":6.53,"t":"2026-10-21T11:15:00Z","v":10793,"vw":6.539896},{"c":6.5405,"h":6.5495,"l":6.53,"n":34,"o":6.53,"t":"2026-10-21T11:30:00Z","v":5368,"vw":6.541857},{"c":6.54,"h":6.57,"l":6.54,"n":30,"o":6.54,"t":"2026-10-21T11:45:00Z","v":14608,"vw":6.554108},{"c":6.5668,"h":6.57,"l":6.54,"n":20,"o":6.56,"t":"2026-10-21T12:00:00Z","v":4152,"vw":6.553828},{"c":6.54,"h":6.5688,"l":6.54,"n":28,"o":6.5678,"t":"2026-10-21T12:15:00Z","v":4332,"vw":6.555954},{"c":6.57,"h":6.57,"l":6.54,"n":31,"o":6.54,"t":"2026-10-21T12:30:00Z","v":3600,"vw":6.565595},{"c":6.55,"h":6.56,"l":6.54,"n":13,"o":6.56,"t":"2026-10-21T12:45:00Z","v":1155,"vw":6.54878},{"c":6.5778,"h":6.58,"l":6.5608,"n":28,"o":6.561,"t":"2026-10-21T13:00:00Z","v":1713,"vw":6.572465},{"c":6.59,"h":6.62,"l":6.5791,"n":298,"o":6.5791,"t":"2026-10-21T13:15:00Z","v":46871,"vw":6.596744},{"c":6.55,"h":6.62,"l":6.52,"n":1278,"o":6.605,"t":"2026-10-21T13:30:00Z","v":263947,"vw":6.571242},{"c":6.56,"h":6.58,"l":6.54,"n":710,"o":6.54,"t":"2026-10-21T13:45:00Z","v":102221,"vw":6.560077},{"c":6.525,"h":6.57,"l":6.51,"n":736,"o":6.565,"t":"2026-10-21T14:00:00Z","v":139451,"vw":6.544255},{"c":6.505,"h":6.535,"l":6.485,"n":765,"o":6.525,"t":"2026-10-21T14:15:00Z","v":92020,"vw":6.511372},{"c":6.5377,"h":6.55,"l":6.505,"n":623,"o":6.51,"t":"2026-10-21T14:30:00Z","v":53645,"vw":6.521844},{"c":6.615,"h":6.625,"l":6.53,"n":1046,"o":6.535,"t":"2026-10-21T14:45:00Z","v":241029,"vw":6.593384},{"c":6.675,"h":6.7,"l":6.605,"n":1592,"o":6.615,"t":"2026-10-21T15:00:00Z","v":275379,"vw":6.655669},{"c":6.645,"h":6.695,"l":6.635,"n":1501,"o":6.675,"t":"2026-10-21T15:15:00Z","v":293316,"vw":6.663416},{"c":6.645,"h":6.685,"l":6.6423,"n":937,"o":6.645,"t":"2026-10-21T15:30:00Z","v":122188,"vw":6.664656},{"c":6.645,"h":6.67,"l":6.61,"n":1239,"o":6.6499,"t":"2026-10-21T15:45:00Z","v":263352,"vw":6.646526},{"c":6.62,"h":6.645,"l":6.61,"n":659,"o":6.64,"t":"2026-10-21T16:00:00Z","v":100352,"vw":6.628882},{"c":6.62,"h":6.62,"l":6.59,"n":396,"o":6.6152,"t":"2026-10-21T16:15:00Z","v":68937,"vw":6.611221},{"c":6.65,"h":6.665,"l":6.6,"n":743,"o":6.615,"t":"2026-10-21T16:30:00Z","v":87625,"vw":6.629666},{"c":6.665,"h":6.68,"l":6.635,"n":662,"o":6.6423,"t":"2026-10-21T16:45:00Z","v":112341,"vw":6.659541},{"c":6.675,"h":6.6901,"l":6.66,"n":765,"o":6.66,"t":"2026-10-21T17:00:00Z","v":158600,"vw":6.679014},{"c":6.66,"h":6.675,"l":6.65,"n":409,"o":6.67,"t":"2026-10-21T17:15:00Z","v":66074,"vw":6.661152},{"c":6.66,"h":6.6759,"l":6.65,"n":458,"o":6.66,"t":"2026-10-21T17:30:00Z","v":43701,"vw":6.663478},{"c":6.68,"h":6.68,"l":6.65,"n":115,"o":6.66,"t":"2026-10-21T17:45:00Z","v":9691,"vw":6.663682}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07671469446261545,"strike":9.426993210280344,"iv":3.231290163068161,"gamma":0.1147766281211741,"theta":-0.07254898609975108,"vega":0.0008795111246092296,"rho":0.000033784526623382476,"breakevenPct":42.1646657403584},{"delta":0.15,"premium":0.44928865366528764,"strike":11.53496378829347,"iv":5.7266171951782985,"gamma":0.08273525808479058,"theta":-0.16659857098379538,"vega":0.0011681424541123005,"rho":0.000045978110288251885,"breakevenPct":79.27079195151472},{"delta":0.2,"premium":0.8298537277188858,"strike":12.001518853110547,"iv":6.330830323701786,"gamma":0.231998697533203,"theta":-0.21200291779883723,"vega":0.0013969170441700716,"rho":0.00006138304736491144,"breakevenPct":91.94274616050012},{"delta":0.25,"premium":0.7944314892326013,"strike":12.283489360343172,"iv":7.7356621600429785,"gamma":0.10894215693978075,"theta":-0.28599509407081214,"vega":0.001550062141834846,"rho":0.00007194826998491597,"breakevenPct":95.6308279667281},{"delta":0.3,"premium":0.7363274823340605,"strike":11.671868235095374,"iv":6.988933928227943,"gamma":0.20353372240723203,"theta":-0.25875365011239293,"vega":0.0015659185143142404,"rho":0.00009188561673459028,"breakevenPct":85.61250138263928},{"delta":0.35,"premium":0.6782234754355199,"strike":11.060247109847577,"iv":6.242205696412908,"gamma":0.2981252878746833,"theta":-0.23151220615397372,"vega":0.0015817748867936348,"rho":0.0001118229634842646,"breakevenPct":75.59417479855045},{"delta":0.4,"premium":0.6201194685369791,"strike":10.44862598459978,"iv":5.495477464597871,"gamma":0.3927168533421347,"theta":-0.20427076219555446,"vega":0.0015976312592730294,"rho":0.00013176031023393893,"breakevenPct":65.57584821446162},{"delta":0.45,"premium":0.5620154616384383,"strike":9.837004859351982,"iv":4.748749232782835,"gamma":0.487308418809586,"theta":-0.17702931823713525,"vega":0.0016134876317524238,"rho":0.00015169765698361324,"breakevenPct":55.5575216303728},{"delta":0.5,"premium":0.5039114547398975,"strike":9.225383734104184,"iv":4.002021000967799,"gamma":0.5818999842770372,"theta":-0.14978787427871604,"vega":0.0016293440042318183,"rho":0.00017163500373328756,"breakevenPct":45.53919504628397},{"delta":0.55,"premium":0.44580744784135673,"strike":8.613762608856387,"iv":3.2552927691527627,"gamma":0.6764915497444886,"theta":-0.12254643032029677,"vega":0.0016452003767112127,"rho":0.0001915723504829619,"breakevenPct":35.52086846219513},{"delta":0.6,"premium":0.3877034409428161,"strike":8.00214148360859,"iv":2.508564537337728,"gamma":0.7710831152119396,"theta":-0.09530498636187759,"vega":0.001661056749190607,"rho":0.00021150969723263618,"breakevenPct":25.502541878106328},{"delta":0.65,"premium":0.32959943404427533,"strike":7.390520358360793,"iv":1.7618363055226922,"gamma":0.865674680679391,"theta":-0.06806354240345835,"vega":0.0016769131216700017,"rho":0.00023144704398231052,"breakevenPct":15.484215294017488},{"delta":0.7,"premium":0.2714954271457346,"strike":6.7788992331129965,"iv":1.0151080737076565,"gamma":0.9602662461468422,"theta":-0.040822098445039146,"vega":0.001692769494149396,"rho":0.00025138439073198486,"breakevenPct":5.465888709928663}],"put":[{"delta":0.1,"premium":0.0565730033898602,"strike":5.6118916384178315,"iv":1.9927318896299848,"gamma":0.18015976000146616,"theta":-0.044304842842020964,"vega":0.0008769913185505074,"rho":-0.000041612123094743946,"breakevenPct":16.898748915064},{"delta":0.15,"premium":0.07,"strike":5.699892193554286,"iv":1.9958827242119757,"gamma":0.31958002244786643,"theta":-0.04932565769186239,"vega":0.0011209980748628345,"rho":-0.00006190336532988153,"breakevenPct":15.783213260220107},{"delta":0.2,"premium":0.07,"strike":5.977900465425625,"iv":1.5603084628457573,"gamma":0.5343541633624369,"theta":-0.04309714563770589,"vega":0.001322180119733288,"rho":-0.00008159107505888565,"breakevenPct":11.624525573289077},{"delta":0.25,"premium":0.07,"strike":6.255908737296965,"iv":1.1247342014795394,"gamma":0.7491283042770073,"theta":-0.0368686335835494,"vega":0.0015233621646037416,"rho":-0.00010127878478788973,"breakevenPct":7.465837886358051},{"delta":0.3,"premium":0.07449355432780848,"strike":6.507021178637201,"iv":0.7453879143646408,"gamma":0.9343129834254144,"theta":-0.031505317679558005,"vega":0.0016985957642725597,"rho":-0.00012111019160294267,"breakevenPct":3.7766997111534426},{"delta":0.35,"premium":0.11132596685082873,"strike":6.56457182320442,"iv":0.7706986878453038,"gamma":0.9065505524861879,"theta":-0.032368577348066294,"vega":0.0016870856353591159,"rho":-0.00014197574629956015,"breakevenPct":3.4667785137832263},{"delta":0.4,"premium":0.14815837937384901,"strike":6.622122467771639,"iv":0.7960094613259668,"gamma":0.8787881215469613,"theta":-0.03323183701657458,"vega":0.0016755755064456722,"rho":-0.00016284130099617768,"breakevenPct":3.1568573164130096},{"delta":0.45,"premium":0.1849907918968693,"strike":6.679673112338858,"iv":0.8213202348066299,"gamma":0.8510256906077348,"theta":-0.03409509668508287,"vega":0.0016640653775322283,"rho":-0.00018370685569279516,"breakevenPct":2.846936119042793},{"delta":0.5,"premium":0.22182320441988954,"strike":6.7372237569060776,"iv":0.8466310082872929,"gamma":0.8232632596685082,"theta":-0.03495835635359116,"vega":0.0016525552486187844,"rho":-0.00020457241038941264,"breakevenPct":2.5370149216725766},{"delta":0.55,"premium":0.25865561694290984,"strike":6.794774401473297,"iv":0.8719417817679559,"gamma":0.7955008287292817,"theta":-0.03582161602209945,"vega":0.0016410451197053407,"rho":-0.00022543796508603018,"breakevenPct":2.2270937243023603},{"delta":0.6,"premium":0.29548802946593006,"strike":6.852325046040516,"iv":0.8972525552486188,"gamma":0.7677383977900553,"theta":-0.03668487569060773,"vega":0.0016295349907918969,"rho":-0.0002463035197826476,"breakevenPct":1.917172526932144},{"delta":0.65,"premium":0.33232044198895033,"strike":6.909875690607735,"iv":0.9225633287292818,"gamma":0.7399759668508287,"theta":-0.03754813535911602,"vega":0.0016180248618784532,"rho":-0.00026716907447926514,"breakevenPct":1.6072513295619273},{"delta":0.7,"premium":0.36915285451197055,"strike":6.967426335174954,"iv":0.9478741022099448,"gamma":0.7122135359116022,"theta":-0.03841139502762431,"vega":0.0016065147329650093,"rho":-0.0002880346291758826,"breakevenPct":1.2973301321917114},{"delta":0.75,"premium":0.49662038057262603,"strike":7.108796306706761,"iv":1.0816200294366294,"gamma":0.6174990776018974,"theta":-0.04040438770229344,"vega":0.0015325244316747517,"rho":-0.0003145939447222957,"breakevenPct":1.0893653532664789},{"delta":0.8,"premium":0.7422894602330543,"strike":7.359479041054137,"iv":1.3567813875855443,"gamma":0.4354693024910621,"theta":-0.04387071881356864,"vega":0.0013770507719391564,"rho":-0.00034857876404977846,"breakevenPct":1.0143667790413868},{"delta":0.85,"premium":3.1805953655106194,"strike":9.721098256188801,"iv":4.083997121408641,"gamma":0.13131059968290687,"theta":-0.11781079486362082,"vega":0.0011762909235073617,"rho":-0.0005074888845838982,"breakevenPct":2.161512480505869},{"delta":0.9,"premium":6.076432640925514,"strike":12.648950138615259,"iv":5.572392846161668,"gamma":0.0640634940508252,"theta":-0.11844266824996763,"vega":0.0008875305819596463,"rho":-0.0006924320550354736,"breakevenPct":1.6826103561743335}]},"raw":{"call":[{"delta":0.1,"premium":0.07671469446261545,"strike":9.426993210280344,"iv":3.231290163068161,"gamma":0.1147766281211741,"theta":-0.07254898609975108,"vega":0.0008795111246092296,"rho":0.000033784526623382476,"breakevenPct":42.1646657403584},{"delta":0.15,"premium":0.44928865366528764,"strike":11.53496378829347,"iv":5.7266171951782985,"gamma":0.08273525808479058,"theta":-0.16659857098379538,"vega":0.0011681424541123005,"rho":0.000045978110288251885,"breakevenPct":79.27079195151472},{"delta":0.2,"premium":0.8298537277188858,"strike":12.001518853110547,"iv":6.330830323701786,"gamma":0.231998697533203,"theta":-0.21200291779883723,"vega":0.0013969170441700716,"rho":0.00006138304736491144,"breakevenPct":91.94274616050012},{"delta":0.25,"premium":0.7944314892326013,"strike":12.283489360343172,"iv":7.7356621600429785,"gamma":0.10894215693978075,"theta":-0.28599509407081214,"vega":0.001550062141834846,"rho":0.00007194826998491597,"breakevenPct":95.6308279667281},{"delta":0.3,"premium":0.7363274823340605,"strike":11.671868235095374,"iv":6.988933928227943,"gamma":0.20353372240723203,"theta":-0.25875365011239293,"vega":0.0015659185143142404,"rho":0.00009188561673459028,"breakevenPct":85.61250138263928},{"delta":0.35,"premium":0.6782234754355199,"strike":11.060247109847577,"iv":6.242205696412908,"gamma":0.2981252878746833,"theta":-0.23151220615397372,"vega":0.0015817748867936348,"rho":0.0001118229634842646,"breakevenPct":75.59417479855045},{"delta":0.4,"premium":0.6201194685369791,"strike":10.44862598459978,"iv":5.495477464597871,"gamma":0.3927168533421347,"theta":-0.20427076219555446,"vega":0.0015976312592730294,"rho":0.00013176031023393893,"breakevenPct":65.57584821446162},{"delta":0.45,"premium":0.5620154616384383,"strike":9.837004859351982,"iv":4.748749232782835,"gamma":0.487308418809586,"theta":-0.17702931823713525,"vega":0.0016134876317524238,"rho":0.00015169765698361324,"breakevenPct":55.5575216303728},{"delta":0.5,"premium":0.5039114547398975,"strike":9.225383734104184,"iv":4.002021000967799,"gamma":0.5818999842770372,"theta":-0.14978787427871604,"vega":0.0016293440042318183,"rho":0.00017163500373328756,"breakevenPct":45.53919504628397},{"delta":0.55,"premium":0.44580744784135673,"strike":8.613762608856387,"iv":3.2552927691527627,"gamma":0.6764915497444886,"theta":-0.12254643032029677,"vega":0.0016452003767112127,"rho":0.0001915723504829619,"breakevenPct":35.52086846219513},{"delta":0.6,"premium":0.3877034409428161,"strike":8.00214148360859,"iv":2.508564537337728,"gamma":0.7710831152119396,"theta":-0.09530498636187759,"vega":0.001661056749190607,"rho":0.00021150969723263618,"breakevenPct":25.502541878106328},{"delta":0.65,"premium":0.32959943404427533,"strike":7.390520358360793,"iv":1.7618363055226922,"gamma":0.865674680679391,"theta":-0.06806354240345835,"vega":0.0016769131216700017,"rho":0.00023144704398231052,"breakevenPct":15.484215294017488},{"delta":0.7,"premium":0.2714954271457346,"strike":6.7788992331129965,"iv":1.0151080737076565,"gamma":0.9602662461468422,"theta":-0.040822098445039146,"vega":0.001692769494149396,"rho":0.00025138439073198486,"breakevenPct":5.465888709928663}],"put":[{"delta":0.1,"premium":0.0565730033898602,"strike":5.6118916384178315,"iv":1.9927318896299848,"gamma":0.18015976000146616,"theta":-0.044304842842020964,"vega":0.0008769913185505074,"rho":-0.000041612123094743946,"breakevenPct":16.898748915064},{"delta":0.15,"premium":0.07,"strike":5.699892193554286,"iv":1.9958827242119757,"gamma":0.31958002244786643,"theta":-0.04932565769186239,"vega":0.0011209980748628345,"rho":-0.00006190336532988153,"breakevenPct":15.783213260220107},{"delta":0.2,"premium":0.07,"strike":5.977900465425625,"iv":1.5603084628457573,"gamma":0.5343541633624369,"theta":-0.04309714563770589,"vega":0.001322180119733288,"rho":-0.00008159107505888565,"breakevenPct":11.624525573289077},{"delta":0.25,"premium":0.07,"strike":6.255908737296965,"iv":1.1247342014795394,"gamma":0.7491283042770073,"theta":-0.0368686335835494,"vega":0.0015233621646037416,"rho":-0.00010127878478788973,"breakevenPct":7.465837886358051},{"delta":0.3,"premium":0.07449355432780848,"strike":6.507021178637201,"iv":0.7453879143646408,"gamma":0.9343129834254144,"theta":-0.031505317679558005,"vega":0.0016985957642725597,"rho":-0.00012111019160294267,"breakevenPct":3.7766997111534426},{"delta":0.35,"premium":0.11132596685082873,"strike":6.56457182320442,"iv":0.7706986878453038,"gamma":0.9065505524861879,"theta":-0.032368577348066294,"vega":0.0016870856353591159,"rho":-0.00014197574629956015,"breakevenPct":3.4667785137832263},{"delta":0.4,"premium":0.14815837937384901,"strike":6.622122467771639,"iv":0.7960094613259668,"gamma":0.8787881215469613,"theta":-0.03323183701657458,"vega":0.0016755755064456722,"rho":-0.00016284130099617768,"breakevenPct":3.1568573164130096},{"delta":0.45,"premium":0.1849907918968693,"strike":6.679673112338858,"iv":0.8213202348066299,"gamma":0.8510256906077348,"theta":-0.03409509668508287,"vega":0.0016640653775322283,"rho":-0.00018370685569279516,"breakevenPct":2.846936119042793},{"delta":0.5,"premium":0.22182320441988954,"strike":6.7372237569060776,"iv":0.8466310082872929,"gamma":0.8232632596685082,"theta":-0.03495835635359116,"vega":0.0016525552486187844,"rho":-0.00020457241038941264,"breakevenPct":2.5370149216725766},{"delta":0.55,"premium":0.25865561694290984,"strike":6.794774401473297,"iv":0.8719417817679559,"gamma":0.7955008287292817,"theta":-0.03582161602209945,"vega":0.0016410451197053407,"rho":-0.00022543796508603018,"breakevenPct":2.2270937243023603},{"delta":0.6,"premium":0.29548802946593006,"strike":6.852325046040516,"iv":0.8972525552486188,"gamma":0.7677383977900553,"theta":-0.03668487569060773,"vega":0.0016295349907918969,"rho":-0.0002463035197826476,"breakevenPct":1.917172526932144},{"delta":0.65,"premium":0.33232044198895033,"strike":6.909875690607735,"iv":0.9225633287292818,"gamma":0.7399759668508287,"theta":-0.03754813535911602,"vega":0.0016180248618784532,"rho":-0.00026716907447926514,"breakevenPct":1.6072513295619273},{"delta":0.7,"premium":0.36915285451197055,"strike":6.967426335174954,"iv":0.9478741022099448,"gamma":0.7122135359116022,"theta":-0.03841139502762431,"vega":0.0016065147329650093,"rho":-0.0002880346291758826,"breakevenPct":1.2973301321917114},{"delta":0.75,"premium":0.49662038057262603,"strike":7.108796306706761,"iv":1.0816200294366294,"gamma":0.6174990776018974,"theta":-0.04040438770229344,"vega":0.0015325244316747517,"rho":-0.0003145939447222957,"breakevenPct":1.0893653532664789},{"delta":0.8,"premium":0.7422894602330543,"strike":7.359479041054137,"iv":1.3567813875855443,"gamma":0.4354693024910621,"theta":-0.04387071881356864,"vega":0.0013770507719391564,"rho":-0.00034857876404977846,"breakevenPct":1.0143667790413868},{"delta":0.85,"premium":3.1805953655106194,"strike":9.721098256188801,"iv":4.083997121408641,"gamma":0.13131059968290687,"theta":-0.11781079486362082,"vega":0.0011762909235073617,"rho":-0.0005074888845838982,"breakevenPct":2.161512480505869},{"delta":0.9,"premium":6.076432640925514,"strike":12.648950138615259,"iv":5.572392846161668,"gamma":0.0640634940508252,"theta":-0.11844266824996763,"vega":0.0008875305819596463,"rho":-0.0006924320550354736,"breakevenPct":1.6826103561743335}]}},"errors":["fundamentals:provider_http_429"],"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"}}