{"symbol":"GRFS","url":"https://intraalpha.com/companies/GRFS","capturedAt":"2026-10-22T21:37:24.403Z","state":"ready","quote":{"symbol":"GRFS","last_price":7.45,"prev_close":7.5,"regular_close":7.45,"change":-0.05,"change_pct":-0.6667,"regular_change":-0.05,"regular_change_pct":-0.6667,"extended_change":0,"extended_change_pct":0,"bid":7.4,"ask":8.08,"bid_size":1000,"ask_size":100,"volume":482561,"vwap":7.440234,"open":7.42,"high":7.49,"low":7.37,"close":7.45,"trade_count":4801,"last_trade_at":"2026-10-22T20:00:00.829474468Z","last_quote_at":"2026-10-22T20:12:39.11917227Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:37:21.846040816-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GRFS","fetched_at":"2026-10-22T21:37:23.962873+00:00","name":"Grifols SA ADR","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"Grifols, SA is dedicated to obtaining, manufacturing, preparing and selling therapeutic products, mainly blood derivatives. The company is headquartered in Barcelona, Spain.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5131577000,"ebitda":1645231000,"pe_ratio":9.79,"peg_ratio":0.229,"book_value":4.574,"dividend_per_share":null,"dividend_yield":null,"eps":0.77,"revenue_ttm":7421000000,"gross_profit_ttm":2804323000,"profit_margin":0.0609,"operating_margin_ttm":0.159,"return_on_assets_ttm":0.0423,"return_on_equity_ttm":0.0693,"quarterly_earnings_growth":0.329,"quarterly_revenue_growth":-0.009,"analyst_target_price":10.87,"analyst_number":0,"beta":1.203,"fifty_two_week_high":9.77,"fifty_two_week_low":6.87,"fifty_day_ma":7.6,"two_hundred_day_ma":8.05,"shares_outstanding":258223000,"forward_pe":5.81,"price_to_sales":0.692,"price_to_book":0.77,"ev_to_revenue":1.833,"ev_to_ebitda":7.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:37:23.962873+00:00"},"optionObservedAt":"2026-10-22T19:55:02.294Z","bars":[{"c":7.45,"h":7.46,"l":7.31,"n":71,"o":7.43,"t":"2026-10-15T08:00:00Z","v":3239,"vw":7.410007},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-15T08:40:00Z","v":201,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-15T08:50:00Z","v":728,"vw":7.5},{"c":7.45,"h":7.45,"l":7.43,"n":5,"o":7.43,"t":"2026-10-15T11:15:00Z","v":1226,"vw":7.443333},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-15T11:45:00Z","v":201,"vw":7.44},{"c":7.46,"h":7.46,"l":7.46,"n":5,"o":7.46,"t":"2026-10-15T11:55:00Z","v":404,"vw":7.46},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-15T12:00:00Z","v":132,"vw":7.5},{"c":7.52,"h":7.53,"l":7.5,"n":42,"o":7.5,"t":"2026-10-15T12:15:00Z","v":8534,"vw":7.517115},{"c":7.53,"h":7.53,"l":7.53,"n":25,"o":7.53,"t":"2026-10-15T12:25:00Z","v":1179,"vw":7.53},{"c":7.5,"h":7.5,"l":7.5,"n":21,"o":7.5,"t":"2026-10-15T13:25:00Z","v":326,"vw":7.5},{"c":7.525,"h":7.55,"l":7.51,"n":209,"o":7.52,"t":"2026-10-15T13:30:00Z","v":38022,"vw":7.5253},{"c":7.45,"h":7.525,"l":7.4,"n":1261,"o":7.525,"t":"2026-10-15T13:35:00Z","v":107113,"vw":7.439034},{"c":7.46,"h":7.48,"l":7.44,"n":66,"o":7.44,"t":"2026-10-15T13:40:00Z","v":8128,"vw":7.458199},{"c":7.48,"h":7.495,"l":7.465,"n":57,"o":7.465,"t":"2026-10-15T13:45:00Z","v":6688,"vw":7.481018},{"c":7.485,"h":7.5,"l":7.48,"n":71,"o":7.48,"t":"2026-10-15T13:50:00Z","v":6304,"vw":7.490477},{"c":7.47,"h":7.48,"l":7.47,"n":18,"o":7.48,"t":"2026-10-15T13:55:00Z","v":1692,"vw":7.477333},{"c":7.495,"h":7.495,"l":7.475,"n":128,"o":7.48,"t":"2026-10-15T14:00:00Z","v":11222,"vw":7.485958},{"c":7.5,"h":7.5,"l":7.485,"n":314,"o":7.495,"t":"2026-10-15T14:05:00Z","v":76643,"vw":7.494805},{"c":7.475,"h":7.495,"l":7.47,"n":245,"o":7.4901,"t":"2026-10-15T14:10:00Z","v":67865,"vw":7.483979},{"c":7.4788,"h":7.49,"l":7.47,"n":75,"o":7.475,"t":"2026-10-15T14:15:00Z","v":12845,"vw":7.480773},{"c":7.455,"h":7.4799,"l":7.455,"n":57,"o":7.475,"t":"2026-10-15T14:20:00Z","v":6683,"vw":7.470914},{"c":7.465,"h":7.475,"l":7.455,"n":127,"o":7.455,"t":"2026-10-15T14:25:00Z","v":14182,"vw":7.465316},{"c":7.46,"h":7.47,"l":7.46,"n":26,"o":7.465,"t":"2026-10-15T14:30:00Z","v":2428,"vw":7.465},{"c":7.49,"h":7.49,"l":7.46,"n":189,"o":7.465,"t":"2026-10-15T14:35:00Z","v":32227,"vw":7.469887},{"c":7.4701,"h":7.485,"l":7.4701,"n":36,"o":7.485,"t":"2026-10-15T14:40:00Z","v":3430,"vw":7.476948},{"c":7.49,"h":7.49,"l":7.45,"n":196,"o":7.475,"t":"2026-10-15T14:45:00Z","v":29162,"vw":7.465741},{"c":7.495,"h":7.5,"l":7.485,"n":121,"o":7.49,"t":"2026-10-15T14:50:00Z","v":11421,"vw":7.491728},{"c":7.4975,"h":7.52,"l":7.495,"n":128,"o":7.495,"t":"2026-10-15T14:55:00Z","v":33450,"vw":7.504042},{"c":7.5,"h":7.51,"l":7.495,"n":52,"o":7.495,"t":"2026-10-15T15:00:00Z","v":7603,"vw":7.499006},{"c":7.5,"h":7.505,"l":7.495,"n":58,"o":7.495,"t":"2026-10-15T15:05:00Z","v":6965,"vw":7.499371},{"c":7.5,"h":7.51,"l":7.485,"n":325,"o":7.5,"t":"2026-10-15T15:10:00Z","v":46807,"vw":7.498356},{"c":7.5,"h":7.51,"l":7.495,"n":112,"o":7.5,"t":"2026-10-15T15:15:00Z","v":10749,"vw":7.501239},{"c":7.49,"h":7.4958,"l":7.49,"n":23,"o":7.495,"t":"2026-10-15T15:20:00Z","v":2159,"vw":7.494058},{"c":7.5,"h":7.5,"l":7.49,"n":54,"o":7.49,"t":"2026-10-15T15:25:00Z","v":6558,"vw":7.498784},{"c":7.455,"h":7.5,"l":7.455,"n":128,"o":7.5,"t":"2026-10-15T15:30:00Z","v":16523,"vw":7.476631},{"c":7.47,"h":7.48,"l":7.455,"n":128,"o":7.455,"t":"2026-10-15T15:35:00Z","v":12788,"vw":7.470344},{"c":7.465,"h":7.47,"l":7.465,"n":20,"o":7.47,"t":"2026-10-15T15:40:00Z","v":1743,"vw":7.467333},{"c":7.48,"h":7.48,"l":7.465,"n":38,"o":7.465,"t":"2026-10-15T15:45:00Z","v":2683,"vw":7.471989},{"c":7.5,"h":7.505,"l":7.475,"n":91,"o":7.475,"t":"2026-10-15T15:50:00Z","v":9905,"vw":7.49198},{"c":7.51,"h":7.51,"l":7.51,"n":16,"o":7.51,"t":"2026-10-15T15:55:00Z","v":1919,"vw":7.51},{"c":7.5275,"h":7.532,"l":7.515,"n":37,"o":7.515,"t":"2026-10-15T16:00:00Z","v":6974,"vw":7.522236},{"c":7.5289,"h":7.53,"l":7.5289,"n":20,"o":7.53,"t":"2026-10-15T16:05:00Z","v":1895,"vw":7.529807},{"c":7.525,"h":7.535,"l":7.525,"n":51,"o":7.53,"t":"2026-10-15T16:10:00Z","v":4607,"vw":7.529011},{"c":7.52,"h":7.53,"l":7.51,"n":64,"o":7.525,"t":"2026-10-15T16:15:00Z","v":14666,"vw":7.521678},{"c":7.52,"h":7.52,"l":7.51,"n":26,"o":7.51,"t":"2026-10-15T16:20:00Z","v":2086,"vw":7.514869},{"c":7.515,"h":7.52,"l":7.51,"n":31,"o":7.51,"t":"2026-10-15T16:25:00Z","v":1998,"vw":7.515083},{"c":7.53,"h":7.53,"l":7.52,"n":62,"o":7.52,"t":"2026-10-15T16:30:00Z","v":4651,"vw":7.523425},{"c":7.515,"h":7.53,"l":7.515,"n":40,"o":7.525,"t":"2026-10-15T16:35:00Z","v":4757,"vw":7.521102},{"c":7.515,"h":7.515,"l":7.51,"n":21,"o":7.515,"t":"2026-10-15T16:40:00Z","v":1014,"vw":7.513889},{"c":7.51,"h":7.515,"l":7.51,"n":29,"o":7.51,"t":"2026-10-15T16:45:00Z","v":1460,"vw":7.513523},{"c":7.51,"h":7.515,"l":7.51,"n":37,"o":7.51,"t":"2026-10-15T16:50:00Z","v":3163,"vw":7.514},{"c":7.515,"h":7.52,"l":7.51,"n":62,"o":7.51,"t":"2026-10-15T16:55:00Z","v":4190,"vw":7.515513},{"c":7.49,"h":7.5112,"l":7.49,"n":37,"o":7.51,"t":"2026-10-15T17:00:00Z","v":3107,"vw":7.508437},{"c":7.48,"h":7.49,"l":7.48,"n":32,"o":7.49,"t":"2026-10-15T17:05:00Z","v":649,"vw":7.485},{"c":7.47,"h":7.485,"l":7.47,"n":45,"o":7.48,"t":"2026-10-15T17:10:00Z","v":2016,"vw":7.479342},{"c":7.47,"h":7.47,"l":7.47,"n":22,"o":7.47,"t":"2026-10-15T17:15:00Z","v":549,"vw":7.47},{"c":7.47,"h":7.47,"l":7.47,"n":48,"o":7.47,"t":"2026-10-15T17:20:00Z","v":2451,"vw":7.47},{"c":7.47,"h":7.47,"l":7.47,"n":17,"o":7.47,"t":"2026-10-15T17:25:00Z","v":857,"vw":7.47},{"c":7.47,"h":7.475,"l":7.47,"n":24,"o":7.475,"t":"2026-10-15T17:30:00Z","v":1013,"vw":7.472},{"c":7.47,"h":7.475,"l":7.47,"n":14,"o":7.47,"t":"2026-10-15T17:35:00Z","v":7439,"vw":7.470762},{"c":7.475,"h":7.475,"l":7.47,"n":21,"o":7.47,"t":"2026-10-15T17:40:00Z","v":1385,"vw":7.473066},{"c":7.47,"h":7.47,"l":7.47,"n":31,"o":7.47,"t":"2026-10-15T17:45:00Z","v":864,"vw":7.47},{"c":7.48,"h":7.485,"l":7.475,"n":57,"o":7.475,"t":"2026-10-15T17:50:00Z","v":4815,"vw":7.479366},{"c":7.485,"h":7.485,"l":7.485,"n":14,"o":7.485,"t":"2026-10-15T17:55:00Z","v":1493,"vw":7.485},{"c":7.48,"h":7.485,"l":7.48,"n":29,"o":7.485,"t":"2026-10-15T18:00:00Z","v":536,"vw":7.481667},{"c":7.4823,"h":7.485,"l":7.48,"n":53,"o":7.48,"t":"2026-10-15T18:05:00Z","v":2702,"vw":7.481836},{"c":7.475,"h":7.485,"l":7.47,"n":50,"o":7.485,"t":"2026-10-15T18:10:00Z","v":2218,"vw":7.476039},{"c":7.47,"h":7.48,"l":7.47,"n":53,"o":7.47,"t":"2026-10-15T18:15:00Z","v":2753,"vw":7.47352},{"c":7.47,"h":7.4775,"l":7.47,"n":40,"o":7.4712,"t":"2026-10-15T18:20:00Z","v":2742,"vw":7.474481},{"c":7.47,"h":7.4793,"l":7.47,"n":47,"o":7.47,"t":"2026-10-15T18:25:00Z","v":2045,"vw":7.47119},{"c":7.47,"h":7.48,"l":7.47,"n":48,"o":7.475,"t":"2026-10-15T18:30:00Z","v":2028,"vw":7.473247},{"c":7.475,"h":7.475,"l":7.47,"n":29,"o":7.475,"t":"2026-10-15T18:35:00Z","v":7794,"vw":7.474798},{"c":7.47,"h":7.48,"l":7.47,"n":36,"o":7.48,"t":"2026-10-15T18:40:00Z","v":6789,"vw":7.474767},{"c":7.47,"h":7.475,"l":7.47,"n":30,"o":7.473,"t":"2026-10-15T18:45:00Z","v":2587,"vw":7.47302},{"c":7.475,"h":7.48,"l":7.47,"n":54,"o":7.475,"t":"2026-10-15T18:50:00Z","v":3516,"vw":7.47487},{"c":7.475,"h":7.475,"l":7.47,"n":37,"o":7.475,"t":"2026-10-15T18:55:00Z","v":1632,"vw":7.473077},{"c":7.48,"h":7.495,"l":7.475,"n":168,"o":7.475,"t":"2026-10-15T19:00:00Z","v":10308,"vw":7.485019},{"c":7.4802,"h":7.485,"l":7.4802,"n":27,"o":7.4815,"t":"2026-10-15T19:05:00Z","v":1204,"vw":7.482287},{"c":7.49,"h":7.49,"l":7.48,"n":35,"o":7.485,"t":"2026-10-15T19:10:00Z","v":3105,"vw":7.484259},{"c":7.535,"h":7.535,"l":7.48,"n":159,"o":7.485,"t":"2026-10-15T19:15:00Z","v":40857,"vw":7.501108},{"c":7.535,"h":7.54,"l":7.535,"n":5,"o":7.54,"t":"2026-10-15T19:20:00Z","v":257,"vw":7.537033},{"c":7.535,"h":7.54,"l":7.53,"n":81,"o":7.54,"t":"2026-10-15T19:25:00Z","v":3641,"vw":7.538074},{"c":7.535,"h":7.54,"l":7.53,"n":36,"o":7.535,"t":"2026-10-15T19:30:00Z","v":8140,"vw":7.535182},{"c":7.545,"h":7.56,"l":7.54,"n":126,"o":7.54,"t":"2026-10-15T19:35:00Z","v":11406,"vw":7.544494},{"c":7.54,"h":7.545,"l":7.54,"n":58,"o":7.54,"t":"2026-10-15T19:40:00Z","v":3083,"vw":7.543635},{"c":7.53,"h":7.545,"l":7.53,"n":208,"o":7.545,"t":"2026-10-15T19:45:00Z","v":22765,"vw":7.538519},{"c":7.54,"h":7.54,"l":7.525,"n":191,"o":7.53,"t":"2026-10-15T19:50:00Z","v":21310,"vw":7.52954},{"c":7.535,"h":7.54,"l":7.53,"n":374,"o":7.535,"t":"2026-10-15T19:55:00Z","v":25751,"vw":7.534752},{"c":7.54,"h":7.54,"l":7.54,"n":14,"o":7.54,"t":"2026-10-15T20:00:00Z","v":17911,"vw":7.54},{"c":7.56,"h":7.56,"l":7.56,"n":4,"o":7.56,"t":"2026-10-15T20:35:00Z","v":514,"vw":7.56},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-16T11:00:00Z","v":500,"vw":7.59},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-16T11:30:00Z","v":400,"vw":7.61},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-16T11:35:00Z","v":101,"vw":7.65},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-16T11:45:00Z","v":400,"vw":7.62},{"c":7.64,"h":7.64,"l":7.61,"n":29,"o":7.61,"t":"2026-10-16T11:55:00Z","v":1748,"vw":7.612611},{"c":7.605,"h":7.63,"l":7.59,"n":19,"o":7.59,"t":"2026-10-16T13:30:00Z","v":2072,"vw":7.611703},{"c":7.615,"h":7.62,"l":7.5923,"n":51,"o":7.5923,"t":"2026-10-16T13:35:00Z","v":4911,"vw":7.600892},{"c":7.615,"h":7.62,"l":7.6,"n":83,"o":7.62,"t":"2026-10-16T13:40:00Z","v":12036,"vw":7.612035},{"c":7.59,"h":7.61,"l":7.57,"n":66,"o":7.605,"t":"2026-10-16T13:45:00Z","v":6840,"vw":7.597953},{"c":7.6,"h":7.6,"l":7.585,"n":17,"o":7.59,"t":"2026-10-16T13:50:00Z","v":1848,"vw":7.593234},{"c":7.61,"h":7.61,"l":7.6,"n":41,"o":7.6,"t":"2026-10-16T13:55:00Z","v":5308,"vw":7.60697},{"c":7.61,"h":7.61,"l":7.595,"n":44,"o":7.595,"t":"2026-10-16T14:00:00Z","v":7060,"vw":7.601936},{"c":7.61,"h":7.61,"l":7.59,"n":118,"o":7.605,"t":"2026-10-16T14:05:00Z","v":16046,"vw":7.607062},{"c":7.61,"h":7.61,"l":7.6,"n":17,"o":7.6088,"t":"2026-10-16T14:10:00Z","v":829,"vw":7.606415},{"c":7.61,"h":7.61,"l":7.6088,"n":43,"o":7.6088,"t":"2026-10-16T14:15:00Z","v":3499,"vw":7.609928},{"c":7.62,"h":7.62,"l":7.61,"n":15,"o":7.61,"t":"2026-10-16T14:20:00Z","v":2401,"vw":7.612203},{"c":7.62,"h":7.62,"l":7.61,"n":43,"o":7.6175,"t":"2026-10-16T14:25:00Z","v":5392,"vw":7.616182},{"c":7.62,"h":7.62,"l":7.6175,"n":30,"o":7.62,"t":"2026-10-16T14:30:00Z","v":1701,"vw":7.61982},{"c":7.62,"h":7.62,"l":7.61,"n":50,"o":7.615,"t":"2026-10-16T14:35:00Z","v":3809,"vw":7.616926},{"c":7.615,"h":7.62,"l":7.61,"n":28,"o":7.615,"t":"2026-10-16T14:40:00Z","v":2370,"vw":7.616267},{"c":7.61,"h":7.62,"l":7.6,"n":84,"o":7.62,"t":"2026-10-16T14:45:00Z","v":9669,"vw":7.612061},{"c":7.61,"h":7.61,"l":7.605,"n":29,"o":7.61,"t":"2026-10-16T14:50:00Z","v":2424,"vw":7.609171},{"c":7.6,"h":7.605,"l":7.6,"n":10,"o":7.605,"t":"2026-10-16T14:55:00Z","v":327,"vw":7.602727},{"c":7.6,"h":7.61,"l":7.6,"n":30,"o":7.61,"t":"2026-10-16T15:00:00Z","v":2515,"vw":7.608828},{"c":7.61,"h":7.61,"l":7.605,"n":68,"o":7.605,"t":"2026-10-16T15:05:00Z","v":5476,"vw":7.609613},{"c":7.635,"h":7.65,"l":7.61,"n":179,"o":7.62,"t":"2026-10-16T15:10:00Z","v":31783,"vw":7.632257},{"c":7.64,"h":7.64,"l":7.635,"n":27,"o":7.64,"t":"2026-10-16T15:15:00Z","v":12037,"vw":7.635596},{"c":7.63,"h":7.65,"l":7.62,"n":473,"o":7.64,"t":"2026-10-16T15:20:00Z","v":64942,"vw":7.636374},{"c":7.635,"h":7.64,"l":7.63,"n":92,"o":7.63,"t":"2026-10-16T15:25:00Z","v":14701,"vw":7.633083},{"c":7.64,"h":7.655,"l":7.64,"n":125,"o":7.64,"t":"2026-10-16T15:30:00Z","v":12502,"vw":7.645148},{"c":7.645,"h":7.65,"l":7.645,"n":11,"o":7.65,"t":"2026-10-16T15:35:00Z","v":1037,"vw":7.64624},{"c":7.73,"h":7.73,"l":7.63,"n":349,"o":7.645,"t":"2026-10-16T15:40:00Z","v":65623,"vw":7.668985},{"c":7.725,"h":7.7291,"l":7.715,"n":83,"o":7.725,"t":"2026-10-16T15:45:00Z","v":10089,"vw":7.721826},{"c":7.705,"h":7.725,"l":7.7,"n":83,"o":7.725,"t":"2026-10-16T15:50:00Z","v":8862,"vw":7.7103},{"c":7.705,"h":7.71,"l":7.7,"n":42,"o":7.71,"t":"2026-10-16T15:55:00Z","v":3821,"vw":7.705508},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-10-16T16:00:00Z","v":119,"vw":7.71},{"c":7.71,"h":7.71,"l":7.705,"n":7,"o":7.705,"t":"2026-10-16T16:05:00Z","v":446,"vw":7.707427},{"c":7.7,"h":7.71,"l":7.7,"n":24,"o":7.705,"t":"2026-10-16T16:10:00Z","v":1979,"vw":7.701875},{"c":7.7,"h":7.71,"l":7.685,"n":132,"o":7.71,"t":"2026-10-16T16:15:00Z","v":11360,"vw":7.695906},{"c":7.725,"h":7.73,"l":7.705,"n":36,"o":7.705,"t":"2026-10-16T16:20:00Z","v":2850,"vw":7.716242},{"c":7.73,"h":7.74,"l":7.72,"n":103,"o":7.725,"t":"2026-10-16T16:25:00Z","v":9668,"vw":7.727585},{"c":7.73,"h":7.75,"l":7.73,"n":174,"o":7.73,"t":"2026-10-16T16:30:00Z","v":13420,"vw":7.736409},{"c":7.74,"h":7.74,"l":7.74,"n":5,"o":7.74,"t":"2026-10-16T16:35:00Z","v":549,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":8,"o":7.74,"t":"2026-10-16T16:40:00Z","v":509,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":3,"o":7.74,"t":"2026-10-16T16:45:00Z","v":300,"vw":7.74},{"c":7.75,"h":7.75,"l":7.73,"n":62,"o":7.74,"t":"2026-10-16T16:50:00Z","v":4320,"vw":7.740681},{"c":7.745,"h":7.75,"l":7.7398,"n":215,"o":7.75,"t":"2026-10-16T16:55:00Z","v":20332,"vw":7.741261},{"c":7.745,"h":7.75,"l":7.74,"n":23,"o":7.74,"t":"2026-10-16T17:00:00Z","v":1749,"vw":7.748504},{"c":7.74,"h":7.75,"l":7.73,"n":53,"o":7.745,"t":"2026-10-16T17:05:00Z","v":8639,"vw":7.741794},{"c":7.69,"h":7.74,"l":7.69,"n":92,"o":7.73,"t":"2026-10-16T17:10:00Z","v":6197,"vw":7.720628},{"c":7.675,"h":7.68,"l":7.67,"n":31,"o":7.675,"t":"2026-10-16T17:15:00Z","v":1659,"vw":7.673176},{"c":7.69,"h":7.695,"l":7.67,"n":54,"o":7.67,"t":"2026-10-16T17:20:00Z","v":4415,"vw":7.687395},{"c":7.665,"h":7.69,"l":7.66,"n":70,"o":7.69,"t":"2026-10-16T17:25:00Z","v":4024,"vw":7.672828},{"c":7.675,"h":7.675,"l":7.665,"n":44,"o":7.665,"t":"2026-10-16T17:30:00Z","v":5961,"vw":7.669826},{"c":7.655,"h":7.675,"l":7.655,"n":59,"o":7.675,"t":"2026-10-16T17:35:00Z","v":5459,"vw":7.673039},{"c":7.685,"h":7.69,"l":7.655,"n":57,"o":7.655,"t":"2026-10-16T17:40:00Z","v":8426,"vw":7.67767},{"c":7.685,"h":7.685,"l":7.685,"n":22,"o":7.685,"t":"2026-10-16T17:45:00Z","v":2089,"vw":7.685},{"c":7.68,"h":7.685,"l":7.675,"n":48,"o":7.68,"t":"2026-10-16T17:50:00Z","v":1777,"vw":7.680976},{"c":7.675,"h":7.685,"l":7.675,"n":36,"o":7.685,"t":"2026-10-16T17:55:00Z","v":1102,"vw":7.683125},{"c":7.6793,"h":7.6793,"l":7.675,"n":49,"o":7.675,"t":"2026-10-16T18:00:00Z","v":2301,"vw":7.67729},{"c":7.675,"h":7.675,"l":7.675,"n":53,"o":7.675,"t":"2026-10-16T18:05:00Z","v":1109,"vw":7.675},{"c":7.7,"h":7.705,"l":7.675,"n":104,"o":7.675,"t":"2026-10-16T18:10:00Z","v":5838,"vw":7.691728},{"c":7.69,"h":7.7,"l":7.685,"n":97,"o":7.695,"t":"2026-10-16T18:15:00Z","v":9382,"vw":7.692325},{"c":7.685,"h":7.69,"l":7.6807,"n":55,"o":7.6807,"t":"2026-10-16T18:20:00Z","v":3041,"vw":7.684638},{"c":7.69,"h":7.69,"l":7.68,"n":78,"o":7.69,"t":"2026-10-16T18:25:00Z","v":2986,"vw":7.68676},{"c":7.685,"h":7.69,"l":7.685,"n":73,"o":7.685,"t":"2026-10-16T18:30:00Z","v":2627,"vw":7.685656},{"c":7.685,"h":7.69,"l":7.685,"n":56,"o":7.69,"t":"2026-10-16T18:35:00Z","v":2401,"vw":7.686403},{"c":7.6912,"h":7.7,"l":7.685,"n":86,"o":7.685,"t":"2026-10-16T18:40:00Z","v":7559,"vw":7.694571},{"c":7.695,"h":7.715,"l":7.695,"n":147,"o":7.7,"t":"2026-10-16T18:45:00Z","v":7899,"vw":7.703083},{"c":7.695,"h":7.6988,"l":7.695,"n":43,"o":7.6988,"t":"2026-10-16T18:50:00Z","v":1065,"vw":7.696154},{"c":7.71,"h":7.71,"l":7.695,"n":173,"o":7.695,"t":"2026-10-16T18:55:00Z","v":13413,"vw":7.699866},{"c":7.705,"h":7.71,"l":7.705,"n":83,"o":7.71,"t":"2026-10-16T19:00:00Z","v":2673,"vw":7.707537},{"c":7.71,"h":7.71,"l":7.7,"n":76,"o":7.705,"t":"2026-10-16T19:05:00Z","v":2528,"vw":7.706276},{"c":7.7,"h":7.725,"l":7.7,"n":168,"o":7.715,"t":"2026-10-16T19:10:00Z","v":25140,"vw":7.714154},{"c":7.695,"h":7.705,"l":7.69,"n":92,"o":7.705,"t":"2026-10-16T19:15:00Z","v":4534,"vw":7.695129},{"c":7.7,"h":7.7,"l":7.695,"n":89,"o":7.695,"t":"2026-10-16T19:20:00Z","v":4838,"vw":7.697115},{"c":7.695,"h":7.705,"l":7.69,"n":127,"o":7.705,"t":"2026-10-16T19:25:00Z","v":15309,"vw":7.697471},{"c":7.705,"h":7.74,"l":7.695,"n":309,"o":7.695,"t":"2026-10-16T19:30:00Z","v":63569,"vw":7.718451},{"c":7.645,"h":7.705,"l":7.62,"n":1263,"o":7.705,"t":"2026-10-16T19:35:00Z","v":152619,"vw":7.644741},{"c":7.645,"h":7.65,"l":7.645,"n":101,"o":7.645,"t":"2026-10-16T19:40:00Z","v":6353,"vw":7.64581},{"c":7.635,"h":7.65,"l":7.635,"n":204,"o":7.645,"t":"2026-10-16T19:45:00Z","v":10043,"vw":7.64421},{"c":7.64,"h":7.645,"l":7.63,"n":232,"o":7.63,"t":"2026-10-16T19:50:00Z","v":19396,"vw":7.636928},{"c":7.635,"h":7.655,"l":7.63,"n":420,"o":7.64,"t":"2026-10-16T19:55:00Z","v":35402,"vw":7.645529},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-10-16T20:00:00Z","v":23301,"vw":7.64},{"c":7.55,"h":7.55,"l":7.55,"n":5,"o":7.55,"t":"2026-10-19T08:00:00Z","v":181,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-19T09:05:00Z","v":500,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-19T09:10:00Z","v":446,"vw":7.55},{"c":7.5538,"h":7.5538,"l":7.5538,"n":1,"o":7.5538,"t":"2026-10-19T12:25:00Z","v":1500,"vw":7.5538},{"c":7.62,"h":7.62,"l":7.5,"n":96,"o":7.52,"t":"2026-10-19T13:30:00Z","v":15099,"vw":7.560927},{"c":7.61,"h":7.63,"l":7.61,"n":70,"o":7.61,"t":"2026-10-19T13:35:00Z","v":13324,"vw":7.612522},{"c":7.56,"h":7.61,"l":7.56,"n":88,"o":7.61,"t":"2026-10-19T13:40:00Z","v":13451,"vw":7.602389},{"c":7.57,"h":7.58,"l":7.56,"n":36,"o":7.57,"t":"2026-10-19T13:45:00Z","v":6474,"vw":7.573634},{"c":7.58,"h":7.58,"l":7.565,"n":62,"o":7.57,"t":"2026-10-19T13:50:00Z","v":5827,"vw":7.576986},{"c":7.59,"h":7.6,"l":7.565,"n":173,"o":7.58,"t":"2026-10-19T13:55:00Z","v":23850,"vw":7.58508},{"c":7.58,"h":7.58,"l":7.575,"n":34,"o":7.58,"t":"2026-10-19T14:00:00Z","v":3891,"vw":7.578468},{"c":7.5899,"h":7.595,"l":7.57,"n":340,"o":7.585,"t":"2026-10-19T14:05:00Z","v":49235,"vw":7.585299},{"c":7.58,"h":7.595,"l":7.58,"n":90,"o":7.585,"t":"2026-10-19T14:10:00Z","v":11519,"vw":7.588011},{"c":7.57,"h":7.585,"l":7.57,"n":62,"o":7.58,"t":"2026-10-19T14:15:00Z","v":6443,"vw":7.57674},{"c":7.61,"h":7.61,"l":7.555,"n":193,"o":7.56,"t":"2026-10-19T14:20:00Z","v":21830,"vw":7.576463},{"c":7.615,"h":7.62,"l":7.605,"n":52,"o":7.605,"t":"2026-10-19T14:25:00Z","v":2438,"vw":7.614211},{"c":7.62,"h":7.63,"l":7.615,"n":172,"o":7.62,"t":"2026-10-19T14:30:00Z","v":15156,"vw":7.621734},{"c":7.62,"h":7.62,"l":7.62,"n":11,"o":7.62,"t":"2026-10-19T14:35:00Z","v":850,"vw":7.62},{"c":7.6,"h":7.615,"l":7.6,"n":41,"o":7.615,"t":"2026-10-19T14:40:00Z","v":2393,"vw":7.602222},{"c":7.585,"h":7.595,"l":7.58,"n":63,"o":7.59,"t":"2026-10-19T14:45:00Z","v":6065,"vw":7.589934},{"c":7.6,"h":7.61,"l":7.585,"n":144,"o":7.585,"t":"2026-10-19T14:50:00Z","v":20028,"vw":7.598419},{"c":7.595,"h":7.6,"l":7.595,"n":25,"o":7.6,"t":"2026-10-19T14:55:00Z","v":1372,"vw":7.598174},{"c":7.61,"h":7.62,"l":7.6,"n":104,"o":7.6,"t":"2026-10-19T15:00:00Z","v":10272,"vw":7.610956},{"c":7.605,"h":7.61,"l":7.595,"n":40,"o":7.61,"t":"2026-10-19T15:05:00Z","v":3645,"vw":7.602217},{"c":7.615,"h":7.6167,"l":7.6,"n":73,"o":7.6,"t":"2026-10-19T15:10:00Z","v":9260,"vw":7.612663},{"c":7.625,"h":7.625,"l":7.615,"n":75,"o":7.615,"t":"2026-10-19T15:15:00Z","v":4501,"vw":7.617976},{"c":7.635,"h":7.635,"l":7.615,"n":103,"o":7.62,"t":"2026-10-19T15:20:00Z","v":8803,"vw":7.623131},{"c":7.655,"h":7.66,"l":7.635,"n":171,"o":7.635,"t":"2026-10-19T15:25:00Z","v":27608,"vw":7.64723},{"c":7.655,"h":7.66,"l":7.655,"n":23,"o":7.655,"t":"2026-10-19T15:30:00Z","v":951,"vw":7.656428},{"c":7.645,"h":7.655,"l":7.64,"n":103,"o":7.655,"t":"2026-10-19T15:35:00Z","v":9769,"vw":7.649072},{"c":7.645,"h":7.645,"l":7.645,"n":5,"o":7.645,"t":"2026-10-19T15:40:00Z","v":229,"vw":7.645},{"c":7.625,"h":7.65,"l":7.62,"n":112,"o":7.65,"t":"2026-10-19T15:45:00Z","v":15396,"vw":7.632595},{"c":7.625,"h":7.625,"l":7.625,"n":6,"o":7.625,"t":"2026-10-19T15:50:00Z","v":487,"vw":7.625},{"c":7.63,"h":7.63,"l":7.625,"n":9,"o":7.625,"t":"2026-10-19T15:55:00Z","v":355,"vw":7.627326},{"c":7.62,"h":7.625,"l":7.62,"n":33,"o":7.625,"t":"2026-10-19T16:00:00Z","v":2728,"vw":7.622402},{"c":7.615,"h":7.625,"l":7.61,"n":149,"o":7.61,"t":"2026-10-19T16:05:00Z","v":23942,"vw":7.618498},{"c":7.615,"h":7.615,"l":7.615,"n":10,"o":7.615,"t":"2026-10-19T16:10:00Z","v":316,"vw":7.615},{"c":7.635,"h":7.635,"l":7.615,"n":92,"o":7.62,"t":"2026-10-19T16:15:00Z","v":15003,"vw":7.618713},{"c":7.635,"h":7.635,"l":7.635,"n":4,"o":7.635,"t":"2026-10-19T16:20:00Z","v":401,"vw":7.635},{"c":7.6389,"h":7.6389,"l":7.6314,"n":12,"o":7.6314,"t":"2026-10-19T16:25:00Z","v":669,"vw":7.635074},{"c":7.635,"h":7.635,"l":7.635,"n":21,"o":7.635,"t":"2026-10-19T16:30:00Z","v":3042,"vw":7.635},{"c":7.635,"h":7.64,"l":7.635,"n":21,"o":7.635,"t":"2026-10-19T16:35:00Z","v":4085,"vw":7.63543},{"c":7.63,"h":7.64,"l":7.63,"n":26,"o":7.635,"t":"2026-10-19T16:40:00Z","v":3691,"vw":7.635293},{"c":7.625,"h":7.635,"l":7.625,"n":33,"o":7.63,"t":"2026-10-19T16:45:00Z","v":2195,"vw":7.629303},{"c":7.63,"h":7.63,"l":7.625,"n":11,"o":7.625,"t":"2026-10-19T16:55:00Z","v":309,"vw":7.6275},{"c":7.625,"h":7.625,"l":7.625,"n":19,"o":7.625,"t":"2026-10-19T17:00:00Z","v":836,"vw":7.625},{"c":7.625,"h":7.625,"l":7.62,"n":2,"o":7.62,"t":"2026-10-19T17:05:00Z","v":200,"vw":7.6225},{"c":7.625,"h":7.63,"l":7.625,"n":23,"o":7.625,"t":"2026-10-19T17:10:00Z","v":4988,"vw":7.625108},{"c":7.635,"h":7.635,"l":7.625,"n":24,"o":7.625,"t":"2026-10-19T17:15:00Z","v":3727,"vw":7.626664},{"c":7.635,"h":7.635,"l":7.63,"n":20,"o":7.63,"t":"2026-10-19T17:20:00Z","v":1118,"vw":7.631186},{"c":7.635,"h":7.6399,"l":7.635,"n":30,"o":7.635,"t":"2026-10-19T17:25:00Z","v":2962,"vw":7.638159},{"c":7.64,"h":7.64,"l":7.64,"n":7,"o":7.64,"t":"2026-10-19T17:30:00Z","v":168,"vw":7.64},{"c":7.6391,"h":7.64,"l":7.635,"n":38,"o":7.635,"t":"2026-10-19T17:35:00Z","v":7877,"vw":7.635511},{"c":7.635,"h":7.64,"l":7.635,"n":14,"o":7.64,"t":"2026-10-19T17:40:00Z","v":2924,"vw":7.639574},{"c":7.6577,"h":7.6577,"l":7.64,"n":51,"o":7.64,"t":"2026-10-19T17:45:00Z","v":3149,"vw":7.648815},{"c":7.645,"h":7.655,"l":7.645,"n":34,"o":7.655,"t":"2026-10-19T17:50:00Z","v":2982,"vw":7.647576},{"c":7.65,"h":7.65,"l":7.645,"n":21,"o":7.6493,"t":"2026-10-19T17:55:00Z","v":1579,"vw":7.647726},{"c":7.65,"h":7.65,"l":7.645,"n":9,"o":7.645,"t":"2026-10-19T18:00:00Z","v":535,"vw":7.647616},{"c":7.645,"h":7.6499,"l":7.645,"n":8,"o":7.645,"t":"2026-10-19T18:05:00Z","v":480,"vw":7.647328},{"c":7.645,"h":7.648,"l":7.645,"n":17,"o":7.645,"t":"2026-10-19T18:15:00Z","v":1298,"vw":7.646247},{"c":7.65,"h":7.65,"l":7.6426,"n":21,"o":7.645,"t":"2026-10-19T18:25:00Z","v":1952,"vw":7.643273},{"c":7.645,"h":7.645,"l":7.645,"n":14,"o":7.645,"t":"2026-10-19T18:30:00Z","v":360,"vw":7.645},{"c":7.645,"h":7.645,"l":7.645,"n":6,"o":7.645,"t":"2026-10-19T18:35:00Z","v":187,"vw":7.645},{"c":7.6499,"h":7.65,"l":7.645,"n":32,"o":7.645,"t":"2026-10-19T18:40:00Z","v":4720,"vw":7.648554},{"c":7.655,"h":7.655,"l":7.65,"n":74,"o":7.65,"t":"2026-10-19T18:45:00Z","v":1875,"vw":7.651697},{"c":7.66,"h":7.66,"l":7.655,"n":42,"o":7.655,"t":"2026-10-19T18:50:00Z","v":1561,"vw":7.656399},{"c":7.655,"h":7.655,"l":7.655,"n":15,"o":7.655,"t":"2026-10-19T18:55:00Z","v":753,"vw":7.655},{"c":7.655,"h":7.6588,"l":7.655,"n":47,"o":7.655,"t":"2026-10-19T19:00:00Z","v":2677,"vw":7.655236},{"c":7.66,"h":7.66,"l":7.66,"n":6,"o":7.66,"t":"2026-10-19T19:05:00Z","v":231,"vw":7.66},{"c":7.66,"h":7.66,"l":7.655,"n":36,"o":7.6599,"t":"2026-10-19T19:10:00Z","v":3826,"vw":7.658995},{"c":7.66,"h":7.66,"l":7.655,"n":39,"o":7.655,"t":"2026-10-19T19:15:00Z","v":1265,"vw":7.659375},{"c":7.66,"h":7.67,"l":7.66,"n":77,"o":7.665,"t":"2026-10-19T19:20:00Z","v":4045,"vw":7.662229},{"c":7.65,"h":7.655,"l":7.65,"n":43,"o":7.655,"t":"2026-10-19T19:25:00Z","v":1774,"vw":7.653312},{"c":7.655,"h":7.66,"l":7.651,"n":47,"o":7.66,"t":"2026-10-19T19:30:00Z","v":13367,"vw":7.652066},{"c":7.645,"h":7.6501,"l":7.645,"n":66,"o":7.65,"t":"2026-10-19T19:35:00Z","v":5250,"vw":7.646967},{"c":7.655,"h":7.6595,"l":7.645,"n":73,"o":7.645,"t":"2026-10-19T19:40:00Z","v":7144,"vw":7.650945},{"c":7.655,"h":7.6593,"l":7.655,"n":76,"o":7.655,"t":"2026-10-19T19:45:00Z","v":6426,"vw":7.655677},{"c":7.65,"h":7.655,"l":7.65,"n":123,"o":7.655,"t":"2026-10-19T19:50:00Z","v":8215,"vw":7.652401},{"c":7.62,"h":7.655,"l":7.62,"n":531,"o":7.655,"t":"2026-10-19T19:55:00Z","v":31464,"vw":7.638633},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-10-19T20:00:00Z","v":10143,"vw":7.64},{"c":7.68,"h":7.71,"l":7.68,"n":3,"o":7.71,"t":"2026-10-20T08:00:00Z","v":406,"vw":7.687778},{"c":7.64,"h":7.64,"l":7.64,"n":7,"o":7.64,"t":"2026-10-20T11:55:00Z","v":2003,"vw":7.64},{"c":7.69,"h":7.69,"l":7.61,"n":94,"o":7.61,"t":"2026-10-20T13:30:00Z","v":5827,"vw":7.638887},{"c":7.655,"h":7.695,"l":7.64,"n":113,"o":7.695,"t":"2026-10-20T13:35:00Z","v":11597,"vw":7.674021},{"c":7.66,"h":7.665,"l":7.645,"n":59,"o":7.655,"t":"2026-10-20T13:40:00Z","v":7112,"vw":7.655434},{"c":7.66,"h":7.68,"l":7.655,"n":48,"o":7.67,"t":"2026-10-20T13:45:00Z","v":3731,"vw":7.667704},{"c":7.67,"h":7.675,"l":7.67,"n":24,"o":7.67,"t":"2026-10-20T13:50:00Z","v":1318,"vw":7.670838},{"c":7.67,"h":7.67,"l":7.6505,"n":3,"o":7.655,"t":"2026-10-20T13:55:00Z","v":465,"vw":7.658387},{"c":7.645,"h":7.655,"l":7.645,"n":9,"o":7.655,"t":"2026-10-20T14:00:00Z","v":735,"vw":7.649192},{"c":7.63,"h":7.64,"l":7.62,"n":29,"o":7.64,"t":"2026-10-20T14:05:00Z","v":2053,"vw":7.631412},{"c":7.635,"h":7.64,"l":7.635,"n":19,"o":7.635,"t":"2026-10-20T14:10:00Z","v":1245,"vw":7.636055},{"c":7.635,"h":7.64,"l":7.635,"n":11,"o":7.64,"t":"2026-10-20T14:15:00Z","v":832,"vw":7.638083},{"c":7.64,"h":7.65,"l":7.64,"n":18,"o":7.64,"t":"2026-10-20T14:20:00Z","v":671,"vw":7.6425},{"c":7.64,"h":7.645,"l":7.64,"n":21,"o":7.645,"t":"2026-10-20T14:25:00Z","v":4604,"vw":7.644377},{"c":7.655,"h":7.66,"l":7.64,"n":35,"o":7.64,"t":"2026-10-20T14:30:00Z","v":2251,"vw":7.650882},{"c":7.655,"h":7.665,"l":7.655,"n":11,"o":7.66,"t":"2026-10-20T14:35:00Z","v":812,"vw":7.658444},{"c":7.655,"h":7.655,"l":7.655,"n":2,"o":7.655,"t":"2026-10-20T14:40:00Z","v":200,"vw":7.655},{"c":7.665,"h":7.665,"l":7.655,"n":24,"o":7.655,"t":"2026-10-20T14:45:00Z","v":2118,"vw":7.663529},{"c":7.655,"h":7.66,"l":7.64,"n":77,"o":7.66,"t":"2026-10-20T14:50:00Z","v":7031,"vw":7.649062},{"c":7.675,"h":7.675,"l":7.655,"n":27,"o":7.655,"t":"2026-10-20T14:55:00Z","v":2833,"vw":7.663424},{"c":7.66,"h":7.6701,"l":7.655,"n":53,"o":7.67,"t":"2026-10-20T15:00:00Z","v":4861,"vw":7.664819},{"c":7.625,"h":7.65,"l":7.625,"n":64,"o":7.65,"t":"2026-10-20T15:10:00Z","v":5623,"vw":7.63787},{"c":7.625,"h":7.63,"l":7.62,"n":43,"o":7.62,"t":"2026-10-20T15:15:00Z","v":5715,"vw":7.621042},{"c":7.62,"h":7.625,"l":7.62,"n":11,"o":7.625,"t":"2026-10-20T15:20:00Z","v":375,"vw":7.6225},{"c":7.625,"h":7.63,"l":7.62,"n":38,"o":7.63,"t":"2026-10-20T15:25:00Z","v":3677,"vw":7.629268},{"c":7.635,"h":7.65,"l":7.625,"n":228,"o":7.625,"t":"2026-10-20T15:30:00Z","v":46812,"vw":7.642794},{"c":7.615,"h":7.63,"l":7.605,"n":263,"o":7.63,"t":"2026-10-20T15:35:00Z","v":33364,"vw":7.615939},{"c":7.615,"h":7.615,"l":7.615,"n":15,"o":7.615,"t":"2026-10-20T15:40:00Z","v":1661,"vw":7.615},{"c":7.6112,"h":7.62,"l":7.6112,"n":19,"o":7.615,"t":"2026-10-20T15:45:00Z","v":1108,"vw":7.616281},{"c":7.61,"h":7.615,"l":7.605,"n":45,"o":7.615,"t":"2026-10-20T15:50:00Z","v":5719,"vw":7.608854},{"c":7.615,"h":7.615,"l":7.615,"n":6,"o":7.615,"t":"2026-10-20T15:55:00Z","v":404,"vw":7.615},{"c":7.605,"h":7.615,"l":7.605,"n":28,"o":7.615,"t":"2026-10-20T16:00:00Z","v":2289,"vw":7.611041},{"c":7.6,"h":7.605,"l":7.6,"n":24,"o":7.605,"t":"2026-10-20T16:05:00Z","v":416,"vw":7.602183},{"c":7.5995,"h":7.6059,"l":7.595,"n":26,"o":7.6059,"t":"2026-10-20T16:10:00Z","v":1047,"vw":7.598856},{"c":7.595,"h":7.595,"l":7.595,"n":5,"o":7.595,"t":"2026-10-20T16:15:00Z","v":691,"vw":7.595},{"c":7.6,"h":7.6,"l":7.5901,"n":49,"o":7.5911,"t":"2026-10-20T16:20:00Z","v":6623,"vw":7.594959},{"c":7.5999,"h":7.5999,"l":7.5999,"n":3,"o":7.5999,"t":"2026-10-20T16:25:00Z","v":114,"vw":7.5999},{"c":7.605,"h":7.61,"l":7.6,"n":36,"o":7.6,"t":"2026-10-20T16:30:00Z","v":3102,"vw":7.601596},{"c":7.605,"h":7.61,"l":7.605,"n":20,"o":7.605,"t":"2026-10-20T16:35:00Z","v":2268,"vw":7.605652},{"c":7.6,"h":7.61,"l":7.6,"n":14,"o":7.6,"t":"2026-10-20T16:40:00Z","v":1724,"vw":7.60103},{"c":7.605,"h":7.605,"l":7.6,"n":4,"o":7.6,"t":"2026-10-20T16:45:00Z","v":330,"vw":7.603333},{"c":7.595,"h":7.605,"l":7.59,"n":138,"o":7.6001,"t":"2026-10-20T16:50:00Z","v":4249,"vw":7.597195},{"c":7.595,"h":7.595,"l":7.5934,"n":11,"o":7.5934,"t":"2026-10-20T16:55:00Z","v":1554,"vw":7.59383},{"c":7.595,"h":7.595,"l":7.595,"n":10,"o":7.595,"t":"2026-10-20T17:00:00Z","v":353,"vw":7.595},{"c":7.5901,"h":7.5988,"l":7.5901,"n":9,"o":7.5988,"t":"2026-10-20T17:05:00Z","v":721,"vw":7.595318},{"c":7.5939,"h":7.5939,"l":7.5939,"n":5,"o":7.5939,"t":"2026-10-20T17:10:00Z","v":276,"vw":7.5939},{"c":7.595,"h":7.6,"l":7.595,"n":9,"o":7.6,"t":"2026-10-20T17:15:00Z","v":588,"vw":7.598914},{"c":7.59,"h":7.595,"l":7.59,"n":49,"o":7.59,"t":"2026-10-20T17:20:00Z","v":4017,"vw":7.593895},{"c":7.585,"h":7.59,"l":7.585,"n":40,"o":7.59,"t":"2026-10-20T17:25:00Z","v":6281,"vw":7.589633},{"c":7.5811,"h":7.5885,"l":7.5811,"n":18,"o":7.585,"t":"2026-10-20T17:30:00Z","v":826,"vw":7.584211},{"c":7.59,"h":7.59,"l":7.59,"n":18,"o":7.59,"t":"2026-10-20T17:35:00Z","v":372,"vw":7.59},{"c":7.585,"h":7.59,"l":7.585,"n":5,"o":7.59,"t":"2026-10-20T17:40:00Z","v":483,"vw":7.58723},{"c":7.585,"h":7.585,"l":7.585,"n":2,"o":7.585,"t":"2026-10-20T17:45:00Z","v":607,"vw":7.585},{"c":7.58,"h":7.585,"l":7.58,"n":42,"o":7.585,"t":"2026-10-20T17:50:00Z","v":2042,"vw":7.5843},{"c":7.565,"h":7.585,"l":7.565,"n":50,"o":7.585,"t":"2026-10-20T17:55:00Z","v":1753,"vw":7.57482},{"c":7.55,"h":7.56,"l":7.55,"n":28,"o":7.56,"t":"2026-10-20T18:00:00Z","v":1323,"vw":7.555054},{"c":7.555,"h":7.56,"l":7.5512,"n":42,"o":7.555,"t":"2026-10-20T18:05:00Z","v":4852,"vw":7.558272},{"c":7.55,"h":7.555,"l":7.55,"n":22,"o":7.555,"t":"2026-10-20T18:10:00Z","v":535,"vw":7.552647},{"c":7.565,"h":7.565,"l":7.555,"n":56,"o":7.555,"t":"2026-10-20T18:15:00Z","v":3079,"vw":7.560269},{"c":7.565,"h":7.565,"l":7.565,"n":19,"o":7.565,"t":"2026-10-20T18:25:00Z","v":692,"vw":7.565},{"c":7.56,"h":7.575,"l":7.56,"n":96,"o":7.57,"t":"2026-10-20T18:30:00Z","v":7330,"vw":7.569241},{"c":7.555,"h":7.555,"l":7.55,"n":21,"o":7.555,"t":"2026-10-20T18:35:00Z","v":1027,"vw":7.552404},{"c":7.555,"h":7.555,"l":7.55,"n":54,"o":7.55,"t":"2026-10-20T18:40:00Z","v":5915,"vw":7.551565},{"c":7.555,"h":7.5593,"l":7.5521,"n":23,"o":7.555,"t":"2026-10-20T18:45:00Z","v":6315,"vw":7.556434},{"c":7.55,"h":7.555,"l":7.55,"n":16,"o":7.555,"t":"2026-10-20T18:50:00Z","v":3125,"vw":7.554633},{"c":7.545,"h":7.555,"l":7.5423,"n":77,"o":7.555,"t":"2026-10-20T18:55:00Z","v":8679,"vw":7.550123},{"c":7.5427,"h":7.545,"l":7.5401,"n":18,"o":7.545,"t":"2026-10-20T19:00:00Z","v":5146,"vw":7.544227},{"c":7.54,"h":7.5488,"l":7.525,"n":129,"o":7.5488,"t":"2026-10-20T19:05:00Z","v":11600,"vw":7.53463},{"c":7.5357,"h":7.54,"l":7.53,"n":39,"o":7.54,"t":"2026-10-20T19:10:00Z","v":2467,"vw":7.537645},{"c":7.54,"h":7.54,"l":7.5312,"n":38,"o":7.54,"t":"2026-10-20T19:15:00Z","v":2358,"vw":7.53616},{"c":7.545,"h":7.5476,"l":7.54,"n":59,"o":7.54,"t":"2026-10-20T19:20:00Z","v":7908,"vw":7.543844},{"c":7.545,"h":7.545,"l":7.54,"n":28,"o":7.545,"t":"2026-10-20T19:25:00Z","v":2223,"vw":7.544482},{"c":7.535,"h":7.545,"l":7.535,"n":68,"o":7.545,"t":"2026-10-20T19:30:00Z","v":5644,"vw":7.539812},{"c":7.53,"h":7.535,"l":7.53,"n":23,"o":7.535,"t":"2026-10-20T19:35:00Z","v":2436,"vw":7.53255},{"c":7.53,"h":7.535,"l":7.53,"n":35,"o":7.532,"t":"2026-10-20T19:40:00Z","v":2043,"vw":7.532191},{"c":7.545,"h":7.545,"l":7.53,"n":158,"o":7.535,"t":"2026-10-20T19:45:00Z","v":13615,"vw":7.542055},{"c":7.535,"h":7.54,"l":7.535,"n":86,"o":7.54,"t":"2026-10-20T19:50:00Z","v":8193,"vw":7.538277},{"c":7.54,"h":7.54,"l":7.52,"n":272,"o":7.535,"t":"2026-10-20T19:55:00Z","v":19834,"vw":7.531166},{"c":7.54,"h":7.54,"l":7.54,"n":6,"o":7.54,"t":"2026-10-20T20:00:00Z","v":25413,"vw":7.54},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-21T11:10:00Z","v":210,"vw":7.57},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-21T11:35:00Z","v":401,"vw":7.56},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-21T12:00:00Z","v":2000,"vw":7.51},{"c":7.47,"h":7.47,"l":7.47,"n":9,"o":7.47,"t":"2026-10-21T12:35:00Z","v":1044,"vw":7.47},{"c":7.51,"h":7.51,"l":7.51,"n":7,"o":7.51,"t":"2026-10-21T13:30:00Z","v":1047,"vw":7.51},{"c":7.535,"h":7.54,"l":7.495,"n":76,"o":7.5,"t":"2026-10-21T13:35:00Z","v":10655,"vw":7.518697},{"c":7.56,"h":7.56,"l":7.54,"n":50,"o":7.54,"t":"2026-10-21T13:40:00Z","v":9355,"vw":7.547716},{"c":7.58,"h":7.59,"l":7.57,"n":56,"o":7.58,"t":"2026-10-21T13:45:00Z","v":3916,"vw":7.578737},{"c":7.59,"h":7.59,"l":7.58,"n":69,"o":7.59,"t":"2026-10-21T13:50:00Z","v":5703,"vw":7.586893},{"c":7.58,"h":7.59,"l":7.575,"n":56,"o":7.59,"t":"2026-10-21T13:55:00Z","v":8967,"vw":7.586821},{"c":7.555,"h":7.58,"l":7.555,"n":50,"o":7.58,"t":"2026-10-21T14:00:00Z","v":3778,"vw":7.562825},{"c":7.555,"h":7.56,"l":7.5503,"n":23,"o":7.56,"t":"2026-10-21T14:05:00Z","v":1002,"vw":7.555042},{"c":7.56,"h":7.57,"l":7.555,"n":59,"o":7.56,"t":"2026-10-21T14:10:00Z","v":4676,"vw":7.559288},{"c":7.555,"h":7.56,"l":7.555,"n":25,"o":7.555,"t":"2026-10-21T14:15:00Z","v":2667,"vw":7.555411},{"c":7.555,"h":7.56,"l":7.555,"n":13,"o":7.56,"t":"2026-10-21T14:20:00Z","v":571,"vw":7.558333},{"c":7.535,"h":7.55,"l":7.535,"n":415,"o":7.55,"t":"2026-10-21T14:25:00Z","v":4200,"vw":7.545122},{"c":7.535,"h":7.535,"l":7.535,"n":13,"o":7.535,"t":"2026-10-21T14:30:00Z","v":897,"vw":7.535},{"c":7.54,"h":7.54,"l":7.535,"n":9,"o":7.535,"t":"2026-10-21T14:35:00Z","v":509,"vw":7.538333},{"c":7.535,"h":7.545,"l":7.53,"n":38,"o":7.545,"t":"2026-10-21T14:40:00Z","v":2799,"vw":7.536742},{"c":7.53,"h":7.54,"l":7.53,"n":30,"o":7.54,"t":"2026-10-21T14:45:00Z","v":1343,"vw":7.535625},{"c":7.495,"h":7.53,"l":7.495,"n":81,"o":7.53,"t":"2026-10-21T14:55:00Z","v":6563,"vw":7.51699},{"c":7.505,"h":7.505,"l":7.48,"n":98,"o":7.5,"t":"2026-10-21T15:00:00Z","v":9182,"vw":7.495273},{"c":7.505,"h":7.505,"l":7.485,"n":97,"o":7.5,"t":"2026-10-21T15:05:00Z","v":18472,"vw":7.497478},{"c":7.56,"h":7.56,"l":7.505,"n":165,"o":7.505,"t":"2026-10-21T15:10:00Z","v":26292,"vw":7.531233},{"c":7.555,"h":7.565,"l":7.55,"n":84,"o":7.555,"t":"2026-10-21T15:15:00Z","v":6487,"vw":7.561845},{"c":7.555,"h":7.56,"l":7.555,"n":13,"o":7.56,"t":"2026-10-21T15:20:00Z","v":467,"vw":7.558333},{"c":7.55,"h":7.555,"l":7.545,"n":51,"o":7.555,"t":"2026-10-21T15:25:00Z","v":4147,"vw":7.552151},{"c":7.55,"h":7.555,"l":7.55,"n":9,"o":7.555,"t":"2026-10-21T15:30:00Z","v":334,"vw":7.553333},{"c":7.54,"h":7.55,"l":7.54,"n":18,"o":7.55,"t":"2026-10-21T15:35:00Z","v":1012,"vw":7.545},{"c":7.525,"h":7.525,"l":7.525,"n":7,"o":7.525,"t":"2026-10-21T15:40:00Z","v":216,"vw":7.525},{"c":7.52,"h":7.525,"l":7.515,"n":19,"o":7.525,"t":"2026-10-21T15:45:00Z","v":1009,"vw":7.517785},{"c":7.51,"h":7.51,"l":7.505,"n":31,"o":7.51,"t":"2026-10-21T15:50:00Z","v":1271,"vw":7.508125},{"c":7.505,"h":7.51,"l":7.5,"n":47,"o":7.505,"t":"2026-10-21T15:55:00Z","v":3111,"vw":7.508148},{"c":7.505,"h":7.51,"l":7.5,"n":23,"o":7.5,"t":"2026-10-21T16:00:00Z","v":1250,"vw":7.506946},{"c":7.5,"h":7.5,"l":7.5,"n":36,"o":7.5,"t":"2026-10-21T16:05:00Z","v":1235,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":16,"o":7.5,"t":"2026-10-21T16:10:00Z","v":572,"vw":7.5},{"c":7.505,"h":7.505,"l":7.495,"n":47,"o":7.5,"t":"2026-10-21T16:15:00Z","v":4051,"vw":7.499181},{"c":7.52,"h":7.52,"l":7.51,"n":58,"o":7.51,"t":"2026-10-21T16:20:00Z","v":4415,"vw":7.515068},{"c":7.52,"h":7.525,"l":7.52,"n":20,"o":7.525,"t":"2026-10-21T16:25:00Z","v":497,"vw":7.521855},{"c":7.52,"h":7.53,"l":7.52,"n":27,"o":7.52,"t":"2026-10-21T16:30:00Z","v":828,"vw":7.522467},{"c":7.525,"h":7.5288,"l":7.52,"n":15,"o":7.5288,"t":"2026-10-21T16:35:00Z","v":900,"vw":7.525752},{"c":7.52,"h":7.525,"l":7.52,"n":33,"o":7.525,"t":"2026-10-21T16:40:00Z","v":1880,"vw":7.522308},{"c":7.525,"h":7.525,"l":7.515,"n":69,"o":7.515,"t":"2026-10-21T16:45:00Z","v":7825,"vw":7.51719},{"c":7.525,"h":7.525,"l":7.525,"n":6,"o":7.525,"t":"2026-10-21T16:50:00Z","v":260,"vw":7.525},{"c":7.52,"h":7.525,"l":7.52,"n":19,"o":7.52,"t":"2026-10-21T16:55:00Z","v":708,"vw":7.52125},{"c":7.515,"h":7.525,"l":7.515,"n":43,"o":7.525,"t":"2026-10-21T17:00:00Z","v":959,"vw":7.519348},{"c":7.51,"h":7.51,"l":7.51,"n":33,"o":7.51,"t":"2026-10-21T17:05:00Z","v":829,"vw":7.51},{"c":7.51,"h":7.52,"l":7.51,"n":28,"o":7.51,"t":"2026-10-21T17:10:00Z","v":1100,"vw":7.511543},{"c":7.51,"h":7.515,"l":7.505,"n":75,"o":7.51,"t":"2026-10-21T17:15:00Z","v":3114,"vw":7.509547},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-21T17:20:00Z","v":123,"vw":7.5},{"c":7.51,"h":7.51,"l":7.5,"n":40,"o":7.5,"t":"2026-10-21T17:25:00Z","v":1453,"vw":7.502974},{"c":7.5,"h":7.51,"l":7.5,"n":44,"o":7.5,"t":"2026-10-21T17:30:00Z","v":1354,"vw":7.501381},{"c":7.5,"h":7.5,"l":7.5,"n":47,"o":7.5,"t":"2026-10-21T17:35:00Z","v":1310,"vw":7.5},{"c":7.505,"h":7.506,"l":7.5,"n":22,"o":7.5,"t":"2026-10-21T17:40:00Z","v":1708,"vw":7.505147},{"c":7.5,"h":7.505,"l":7.5,"n":28,"o":7.505,"t":"2026-10-21T17:45:00Z","v":1075,"vw":7.500556},{"c":7.5,"h":7.5,"l":7.495,"n":59,"o":7.5,"t":"2026-10-21T17:50:00Z","v":4765,"vw":7.498119},{"c":7.51,"h":7.51,"l":7.5,"n":11,"o":7.5,"t":"2026-10-21T17:55:00Z","v":368,"vw":7.505},{"c":7.505,"h":7.505,"l":7.5039,"n":10,"o":7.5039,"t":"2026-10-21T18:00:00Z","v":374,"vw":7.504222},{"c":7.505,"h":7.505,"l":7.5,"n":15,"o":7.505,"t":"2026-10-21T18:05:00Z","v":592,"vw":7.50375},{"c":7.5,"h":7.51,"l":7.5,"n":31,"o":7.5,"t":"2026-10-21T18:10:00Z","v":1307,"vw":7.501396},{"c":7.51,"h":7.51,"l":7.505,"n":43,"o":7.505,"t":"2026-10-21T18:15:00Z","v":3675,"vw":7.508424},{"c":7.52,"h":7.52,"l":7.515,"n":15,"o":7.515,"t":"2026-10-21T18:20:00Z","v":1818,"vw":7.515619},{"c":7.51,"h":7.515,"l":7.51,"n":25,"o":7.515,"t":"2026-10-21T18:25:00Z","v":897,"vw":7.512},{"c":7.51,"h":7.52,"l":7.51,"n":41,"o":7.52,"t":"2026-10-21T18:30:00Z","v":2695,"vw":7.510631},{"c":7.51,"h":7.5101,"l":7.51,"n":38,"o":7.51,"t":"2026-10-21T18:35:00Z","v":1715,"vw":7.51005},{"c":7.51,"h":7.515,"l":7.51,"n":39,"o":7.515,"t":"2026-10-21T18:40:00Z","v":1045,"vw":7.512042},{"c":7.5,"h":7.5199,"l":7.5,"n":43,"o":7.51,"t":"2026-10-21T18:45:00Z","v":2219,"vw":7.509222},{"c":7.5,"h":7.505,"l":7.5,"n":35,"o":7.505,"t":"2026-10-21T18:50:00Z","v":1119,"vw":7.500833},{"c":7.505,"h":7.515,"l":7.495,"n":137,"o":7.5,"t":"2026-10-21T18:55:00Z","v":11522,"vw":7.504167},{"c":7.49,"h":7.505,"l":7.49,"n":43,"o":7.505,"t":"2026-10-21T19:00:00Z","v":2484,"vw":7.499525},{"c":7.49,"h":7.495,"l":7.485,"n":34,"o":7.49,"t":"2026-10-21T19:05:00Z","v":3819,"vw":7.49},{"c":7.49,"h":7.5,"l":7.49,"n":18,"o":7.495,"t":"2026-10-21T19:10:00Z","v":1352,"vw":7.493077},{"c":7.495,"h":7.495,"l":7.49,"n":25,"o":7.495,"t":"2026-10-21T19:15:00Z","v":1113,"vw":7.493334},{"c":7.5,"h":7.5,"l":7.49,"n":30,"o":7.495,"t":"2026-10-21T19:20:00Z","v":1879,"vw":7.494375},{"c":7.51,"h":7.51,"l":7.495,"n":61,"o":7.495,"t":"2026-10-21T19:25:00Z","v":4631,"vw":7.501666},{"c":7.505,"h":7.51,"l":7.505,"n":26,"o":7.505,"t":"2026-10-21T19:30:00Z","v":1970,"vw":7.505297},{"c":7.505,"h":7.51,"l":7.5,"n":40,"o":7.505,"t":"2026-10-21T19:35:00Z","v":2766,"vw":7.505599},{"c":7.505,"h":7.51,"l":7.5,"n":43,"o":7.505,"t":"2026-10-21T19:40:00Z","v":2102,"vw":7.503333},{"c":7.52,"h":7.53,"l":7.5,"n":92,"o":7.505,"t":"2026-10-21T19:45:00Z","v":5941,"vw":7.514973},{"c":7.515,"h":7.52,"l":7.51,"n":132,"o":7.52,"t":"2026-10-21T19:50:00Z","v":9010,"vw":7.51595},{"c":7.505,"h":7.515,"l":7.5,"n":398,"o":7.51,"t":"2026-10-21T19:55:00Z","v":28284,"vw":7.505299},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-21T20:00:00Z","v":22044,"vw":7.5},{"c":7.445,"h":7.48,"l":7.4198,"n":54,"o":7.42,"t":"2026-10-22T13:30:00Z","v":17840,"vw":7.464544},{"c":7.455,"h":7.455,"l":7.445,"n":31,"o":7.445,"t":"2026-10-22T13:35:00Z","v":1688,"vw":7.4485},{"c":7.445,"h":7.46,"l":7.445,"n":89,"o":7.455,"t":"2026-10-22T13:40:00Z","v":5476,"vw":7.45282},{"c":7.425,"h":7.45,"l":7.41,"n":206,"o":7.45,"t":"2026-10-22T13:45:00Z","v":15443,"vw":7.433823},{"c":7.43,"h":7.43,"l":7.43,"n":40,"o":7.43,"t":"2026-10-22T13:50:00Z","v":1418,"vw":7.43},{"c":7.4,"h":7.425,"l":7.4,"n":61,"o":7.425,"t":"2026-10-22T13:55:00Z","v":4306,"vw":7.41451},{"c":7.385,"h":7.405,"l":7.37,"n":59,"o":7.4,"t":"2026-10-22T14:00:00Z","v":5787,"vw":7.382516},{"c":7.4,"h":7.4,"l":7.39,"n":40,"o":7.39,"t":"2026-10-22T14:05:00Z","v":2869,"vw":7.394424},{"c":7.435,"h":7.44,"l":7.395,"n":118,"o":7.395,"t":"2026-10-22T14:10:00Z","v":19675,"vw":7.428967},{"c":7.435,"h":7.435,"l":7.43,"n":23,"o":7.435,"t":"2026-10-22T14:15:00Z","v":2133,"vw":7.434721},{"c":7.435,"h":7.435,"l":7.43,"n":33,"o":7.435,"t":"2026-10-22T14:20:00Z","v":2089,"vw":7.43362},{"c":7.43,"h":7.435,"l":7.425,"n":74,"o":7.435,"t":"2026-10-22T14:25:00Z","v":5687,"vw":7.430627},{"c":7.405,"h":7.435,"l":7.4,"n":100,"o":7.435,"t":"2026-10-22T14:30:00Z","v":17207,"vw":7.426823},{"c":7.4,"h":7.415,"l":7.4,"n":72,"o":7.405,"t":"2026-10-22T14:35:00Z","v":7004,"vw":7.405548},{"c":7.41,"h":7.41,"l":7.405,"n":56,"o":7.405,"t":"2026-10-22T14:40:00Z","v":5304,"vw":7.40705},{"c":7.425,"h":7.425,"l":7.415,"n":42,"o":7.415,"t":"2026-10-22T14:45:00Z","v":3221,"vw":7.420911},{"c":7.425,"h":7.43,"l":7.421,"n":21,"o":7.4288,"t":"2026-10-22T14:50:00Z","v":2852,"vw":7.425057},{"c":7.435,"h":7.44,"l":7.425,"n":65,"o":7.425,"t":"2026-10-22T14:55:00Z","v":6751,"vw":7.435648},{"c":7.435,"h":7.44,"l":7.43,"n":205,"o":7.435,"t":"2026-10-22T15:00:00Z","v":40897,"vw":7.438503},{"c":7.46,"h":7.46,"l":7.44,"n":178,"o":7.44,"t":"2026-10-22T15:05:00Z","v":19297,"vw":7.44586},{"c":7.46,"h":7.46,"l":7.452,"n":37,"o":7.452,"t":"2026-10-22T15:10:00Z","v":3157,"vw":7.457792},{"c":7.465,"h":7.47,"l":7.455,"n":62,"o":7.46,"t":"2026-10-22T15:15:00Z","v":32962,"vw":7.457309},{"c":7.48,"h":7.49,"l":7.47,"n":50,"o":7.47,"t":"2026-10-22T15:20:00Z","v":5259,"vw":7.475786},{"c":7.485,"h":7.485,"l":7.48,"n":35,"o":7.48,"t":"2026-10-22T15:25:00Z","v":2526,"vw":7.483962},{"c":7.4601,"h":7.485,"l":7.4601,"n":88,"o":7.485,"t":"2026-10-22T15:30:00Z","v":7811,"vw":7.473305},{"c":7.465,"h":7.465,"l":7.465,"n":14,"o":7.465,"t":"2026-10-22T15:35:00Z","v":1740,"vw":7.465},{"c":7.47,"h":7.47,"l":7.4605,"n":27,"o":7.4605,"t":"2026-10-22T15:40:00Z","v":10124,"vw":7.468742},{"c":7.465,"h":7.47,"l":7.465,"n":43,"o":7.47,"t":"2026-10-22T15:45:00Z","v":3134,"vw":7.467759},{"c":7.47,"h":7.47,"l":7.465,"n":6,"o":7.465,"t":"2026-10-22T15:50:00Z","v":276,"vw":7.467092},{"c":7.4698,"h":7.47,"l":7.465,"n":19,"o":7.465,"t":"2026-10-22T15:55:00Z","v":1078,"vw":7.467512},{"c":7.47,"h":7.47,"l":7.47,"n":9,"o":7.47,"t":"2026-10-22T16:00:00Z","v":771,"vw":7.47},{"c":7.455,"h":7.465,"l":7.455,"n":60,"o":7.465,"t":"2026-10-22T16:05:00Z","v":4814,"vw":7.45933},{"c":7.4588,"h":7.4588,"l":7.455,"n":4,"o":7.455,"t":"2026-10-22T16:10:00Z","v":333,"vw":7.456495},{"c":7.47,"h":7.475,"l":7.46,"n":100,"o":7.46,"t":"2026-10-22T16:15:00Z","v":5107,"vw":7.468179},{"c":7.475,"h":7.48,"l":7.475,"n":12,"o":7.475,"t":"2026-10-22T16:20:00Z","v":1321,"vw":7.476789},{"c":7.48,"h":7.485,"l":7.48,"n":161,"o":7.48,"t":"2026-10-22T16:25:00Z","v":10745,"vw":7.480219},{"c":7.46,"h":7.47,"l":7.46,"n":14,"o":7.47,"t":"2026-10-22T16:30:00Z","v":1206,"vw":7.469},{"c":7.44,"h":7.46,"l":7.44,"n":35,"o":7.46,"t":"2026-10-22T16:35:00Z","v":3311,"vw":7.447095},{"c":7.43,"h":7.435,"l":7.43,"n":7,"o":7.435,"t":"2026-10-22T16:40:00Z","v":366,"vw":7.431667},{"c":7.4212,"h":7.43,"l":7.42,"n":26,"o":7.43,"t":"2026-10-22T16:45:00Z","v":1177,"vw":7.427322},{"c":7.44,"h":7.44,"l":7.425,"n":37,"o":7.425,"t":"2026-10-22T16:50:00Z","v":5121,"vw":7.432063},{"c":7.435,"h":7.44,"l":7.435,"n":9,"o":7.435,"t":"2026-10-22T16:55:00Z","v":1857,"vw":7.435279},{"c":7.425,"h":7.43,"l":7.425,"n":38,"o":7.43,"t":"2026-10-22T17:00:00Z","v":3546,"vw":7.429323},{"c":7.42,"h":7.4201,"l":7.415,"n":39,"o":7.4201,"t":"2026-10-22T17:05:00Z","v":5003,"vw":7.418795},{"c":7.415,"h":7.422,"l":7.415,"n":33,"o":7.42,"t":"2026-10-22T17:10:00Z","v":7318,"vw":7.421012},{"c":7.415,"h":7.415,"l":7.415,"n":3,"o":7.415,"t":"2026-10-22T17:15:00Z","v":322,"vw":7.415},{"c":7.415,"h":7.415,"l":7.415,"n":3,"o":7.415,"t":"2026-10-22T17:25:00Z","v":155,"vw":7.415},{"c":7.415,"h":7.415,"l":7.415,"n":8,"o":7.415,"t":"2026-10-22T17:30:00Z","v":404,"vw":7.415},{"c":7.425,"h":7.425,"l":7.415,"n":61,"o":7.415,"t":"2026-10-22T17:35:00Z","v":8737,"vw":7.418924},{"c":7.435,"h":7.435,"l":7.43,"n":31,"o":7.43,"t":"2026-10-22T17:40:00Z","v":1724,"vw":7.430764},{"c":7.43,"h":7.4301,"l":7.43,"n":40,"o":7.43,"t":"2026-10-22T17:45:00Z","v":2641,"vw":7.43003},{"c":7.425,"h":7.43,"l":7.425,"n":9,"o":7.425,"t":"2026-10-22T17:50:00Z","v":854,"vw":7.427129},{"c":7.42,"h":7.425,"l":7.42,"n":9,"o":7.425,"t":"2026-10-22T17:55:00Z","v":572,"vw":7.42375},{"c":7.41,"h":7.42,"l":7.41,"n":35,"o":7.42,"t":"2026-10-22T18:00:00Z","v":1469,"vw":7.4165},{"c":7.42,"h":7.42,"l":7.415,"n":27,"o":7.415,"t":"2026-10-22T18:05:00Z","v":2955,"vw":7.41519},{"c":7.425,"h":7.43,"l":7.4113,"n":111,"o":7.4113,"t":"2026-10-22T18:10:00Z","v":20515,"vw":7.426727},{"c":7.425,"h":7.425,"l":7.425,"n":1,"o":7.425,"t":"2026-10-22T18:15:00Z","v":100,"vw":7.425},{"c":7.425,"h":7.43,"l":7.4212,"n":28,"o":7.425,"t":"2026-10-22T18:20:00Z","v":5156,"vw":7.425123},{"c":7.425,"h":7.43,"l":7.4212,"n":27,"o":7.4242,"t":"2026-10-22T18:25:00Z","v":2993,"vw":7.428056},{"c":7.425,"h":7.425,"l":7.425,"n":8,"o":7.425,"t":"2026-10-22T18:30:00Z","v":1558,"vw":7.425},{"c":7.425,"h":7.425,"l":7.42,"n":24,"o":7.425,"t":"2026-10-22T18:40:00Z","v":981,"vw":7.424033},{"c":7.42,"h":7.425,"l":7.42,"n":10,"o":7.425,"t":"2026-10-22T18:45:00Z","v":346,"vw":7.422092},{"c":7.425,"h":7.425,"l":7.42,"n":11,"o":7.42,"t":"2026-10-22T18:50:00Z","v":675,"vw":7.420965},{"c":7.415,"h":7.425,"l":7.415,"n":89,"o":7.425,"t":"2026-10-22T18:55:00Z","v":7110,"vw":7.418791},{"c":7.4142,"h":7.415,"l":7.4142,"n":21,"o":7.415,"t":"2026-10-22T19:00:00Z","v":1618,"vw":7.414927},{"c":7.415,"h":7.42,"l":7.415,"n":73,"o":7.415,"t":"2026-10-22T19:05:00Z","v":6875,"vw":7.418946},{"c":7.42,"h":7.42,"l":7.4113,"n":25,"o":7.415,"t":"2026-10-22T19:10:00Z","v":2972,"vw":7.416828},{"c":7.42,"h":7.42,"l":7.415,"n":34,"o":7.42,"t":"2026-10-22T19:15:00Z","v":1821,"vw":7.419548},{"c":7.43,"h":7.43,"l":7.42,"n":48,"o":7.42,"t":"2026-10-22T19:20:00Z","v":3969,"vw":7.423066},{"c":7.43,"h":7.43,"l":7.425,"n":23,"o":7.43,"t":"2026-10-22T19:25:00Z","v":693,"vw":7.427727},{"c":7.425,"h":7.43,"l":7.425,"n":29,"o":7.425,"t":"2026-10-22T19:30:00Z","v":2627,"vw":7.426054},{"c":7.43,"h":7.43,"l":7.425,"n":27,"o":7.43,"t":"2026-10-22T19:35:00Z","v":1711,"vw":7.428875},{"c":7.44,"h":7.445,"l":7.425,"n":221,"o":7.425,"t":"2026-10-22T19:40:00Z","v":17654,"vw":7.437885},{"c":7.445,"h":7.455,"l":7.44,"n":131,"o":7.4495,"t":"2026-10-22T19:45:00Z","v":13027,"vw":7.44819},{"c":7.455,"h":7.46,"l":7.445,"n":142,"o":7.445,"t":"2026-10-22T19:50:00Z","v":20331,"vw":7.45173},{"c":7.46,"h":7.46,"l":7.45,"n":350,"o":7.455,"t":"2026-10-22T19:55:00Z","v":24156,"vw":7.452658},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-22T20:00:00Z","v":6827,"vw":7.45}],"history":[{"c":8.57,"h":8.74,"l":8.51,"n":3436,"o":8.7,"t":"2024-10-21T04:00:00Z","v":280141,"vw":8.596569},{"c":8.82,"h":8.83,"l":8.65,"n":5486,"o":8.71,"t":"2024-10-22T04:00:00Z","v":544023,"vw":8.757896},{"c":8.83,"h":8.9,"l":8.63,"n":4705,"o":8.8,"t":"2024-10-23T04:00:00Z","v":426596,"vw":8.789919},{"c":8.86,"h":8.87,"l":8.61,"n":5629,"o":8.77,"t":"2024-10-24T04:00:00Z","v":581868,"vw":8.743174},{"c":8.73,"h":8.85,"l":8.725,"n":5350,"o":8.8,"t":"2024-10-25T04:00:00Z","v":504574,"vw":8.78845},{"c":8.34,"h":8.56,"l":8.3,"n":4588,"o":8.39,"t":"2024-10-28T04:00:00Z","v":602408,"vw":8.466449},{"c":8.2,"h":8.73,"l":8.11,"n":16299,"o":8.73,"t":"2024-10-29T04:00:00Z","v":1585269,"vw":8.389148},{"c":8.77,"h":8.795,"l":8.38,"n":8112,"o":8.44,"t":"2024-10-30T04:00:00Z","v":1267627,"vw":8.645566},{"c":8.69,"h":8.755,"l":8.51,"n":9587,"o":8.62,"t":"2024-10-31T04:00:00Z","v":1370290,"vw":8.622246},{"c":8.84,"h":8.855,"l":8.74,"n":5788,"o":8.74,"t":"2024-11-01T04:00:00Z","v":715154,"vw":8.792833},{"c":8.8,"h":8.96,"l":8.775,"n":3487,"o":8.92,"t":"2024-11-04T05:00:00Z","v":472749,"vw":8.867491},{"c":9.29,"h":9.38,"l":8.6943,"n":12273,"o":8.74,"t":"2024-11-05T05:00:00Z","v":1335584,"vw":9.10916},{"c":9.05,"h":9.12,"l":8.86,"n":6654,"o":9.04,"t":"2024-11-06T05:00:00Z","v":807440,"vw":9.010039},{"c":9.5,"h":9.94,"l":9.12,"n":11316,"o":9.26,"t":"2024-11-07T05:00:00Z","v":2062948,"vw":9.486208},{"c":9.49,"h":9.96,"l":9.46,"n":12350,"o":9.96,"t":"2024-11-08T05:00:00Z","v":1408124,"vw":9.639007},{"c":9.32,"h":9.51,"l":9.07,"n":6969,"o":9.45,"t":"2024-11-11T05:00:00Z","v":669454,"vw":9.32279},{"c":9.1,"h":9.27,"l":9.0395,"n":3756,"o":9.27,"t":"2024-11-12T05:00:00Z","v":442288,"vw":9.101922},{"c":9.09,"h":9.275,"l":9.04,"n":5167,"o":9.16,"t":"2024-11-13T05:00:00Z","v":2515423,"vw":9.134073},{"c":9.55,"h":9.75,"l":9.42,"n":12157,"o":9.52,"t":"2024-11-14T05:00:00Z","v":2007673,"vw":9.61031},{"c":9.47,"h":9.69,"l":9.43,"n":13280,"o":9.68,"t":"2024-11-15T05:00:00Z","v":1192223,"vw":9.542321},{"c":9.22,"h":9.44,"l":9.15,"n":13992,"o":9.22,"t":"2024-11-18T05:00:00Z","v":1780652,"vw":9.237534},{"c":8.46,"h":8.58,"l":8.27,"n":8010,"o":8.28,"t":"2024-11-19T05:00:00Z","v":952771,"vw":8.440756},{"c":8.6,"h":8.605,"l":8.37,"n":7610,"o":8.45,"t":"2024-11-20T05:00:00Z","v":828074,"vw":8.527234},{"c":8.54,"h":8.59,"l":8.18,"n":5825,"o":8.44,"t":"2024-11-21T05:00:00Z","v":632310,"vw":8.422597},{"c":8.7,"h":8.805,"l":8.42,"n":5117,"o":8.43,"t":"2024-11-22T05:00:00Z","v":462952,"vw":8.617055},{"c":8.6,"h":8.73,"l":8.59,"n":4694,"o":8.7,"t":"2024-11-25T05:00:00Z","v":602398,"vw":8.667312},{"c":8.72,"h":8.755,"l":8.47,"n":5403,"o":8.67,"t":"2024-11-26T05:00:00Z","v":486866,"vw":8.6717},{"c":8.07,"h":8.41,"l":7.525,"n":27176,"o":7.64,"t":"2024-11-27T05:00:00Z","v":3289424,"vw":7.943017},{"c":6.99,"h":7.24,"l":6.88,"n":23024,"o":7.07,"t":"2024-11-29T05:00:00Z","v":4241914,"vw":7.076325},{"c":7.13,"h":7.135,"l":6.83,"n":17139,"o":6.92,"t":"2024-12-02T05:00:00Z","v":2535740,"vw":6.981192},{"c":7.23,"h":7.28,"l":7,"n":14280,"o":7.06,"t":"2024-12-03T05:00:00Z","v":2045174,"vw":7.142227},{"c":7.28,"h":7.325,"l":7.11,"n":9234,"o":7.17,"t":"2024-12-04T05:00:00Z","v":1483196,"vw":7.209952},{"c":7.08,"h":7.375,"l":7.07,"n":7042,"o":7.23,"t":"2024-12-05T05:00:00Z","v":771109,"vw":7.192089},{"c":7.3,"h":7.335,"l":7.14,"n":5153,"o":7.14,"t":"2024-12-06T05:00:00Z","v":581913,"vw":7.247982},{"c":7.27,"h":7.4,"l":7.235,"n":8850,"o":7.29,"t":"2024-12-09T05:00:00Z","v":881862,"vw":7.317161},{"c":7.2,"h":7.39,"l":7.18,"n":5755,"o":7.28,"t":"2024-12-10T05:00:00Z","v":834896,"vw":7.267678},{"c":7.71,"h":7.73,"l":7.115,"n":7639,"o":7.26,"t":"2024-12-11T05:00:00Z","v":1014316,"vw":7.399502},{"c":7.6,"h":7.845,"l":7.585,"n":8642,"o":7.8,"t":"2024-12-12T05:00:00Z","v":1101386,"vw":7.690811},{"c":7.33,"h":7.59,"l":7.29,"n":6561,"o":7.59,"t":"2024-12-13T05:00:00Z","v":856095,"vw":7.45744},{"c":7.62,"h":7.66,"l":7.54,"n":8008,"o":7.62,"t":"2024-12-16T05:00:00Z","v":764246,"vw":7.610929},{"c":8.05,"h":8.125,"l":7.65,"n":12303,"o":7.65,"t":"2024-12-17T05:00:00Z","v":1374323,"vw":7.933596},{"c":7.43,"h":7.99,"l":7.405,"n":8110,"o":7.74,"t":"2024-12-18T05:00:00Z","v":713504,"vw":7.708744},{"c":7.72,"h":7.895,"l":7.44,"n":9933,"o":7.54,"t":"2024-12-19T05:00:00Z","v":947082,"vw":7.693678},{"c":7.51,"h":7.66,"l":7.45,"n":8756,"o":7.65,"t":"2024-12-20T05:00:00Z","v":1796910,"vw":7.534651},{"c":7.68,"h":7.695,"l":7.37,"n":8713,"o":7.45,"t":"2024-12-23T05:00:00Z","v":851733,"vw":7.560474},{"c":7.82,"h":7.84,"l":7.525,"n":3046,"o":7.61,"t":"2024-12-24T05:00:00Z","v":275691,"vw":7.717768},{"c":7.85,"h":7.895,"l":7.71,"n":3948,"o":7.71,"t":"2024-12-26T05:00:00Z","v":355877,"vw":7.818686},{"c":7.65,"h":7.685,"l":7.43,"n":5917,"o":7.58,"t":"2024-12-27T05:00:00Z","v":760496,"vw":7.560446},{"c":7.4,"h":7.49,"l":7.3,"n":5404,"o":7.41,"t":"2024-12-30T05:00:00Z","v":605806,"vw":7.406149},{"c":7.44,"h":7.555,"l":7.31,"n":5405,"o":7.41,"t":"2024-12-31T05:00:00Z","v":647714,"vw":7.402527},{"c":7.54,"h":7.59,"l":7.42,"n":4351,"o":7.48,"t":"2025-01-02T05:00:00Z","v":481587,"vw":7.499147},{"c":7.73,"h":7.755,"l":7.44,"n":6052,"o":7.52,"t":"2025-01-03T05:00:00Z","v":446487,"vw":7.618594},{"c":7.86,"h":7.94,"l":7.64,"n":4948,"o":7.68,"t":"2025-01-06T05:00:00Z","v":692915,"vw":7.818021},{"c":7.85,"h":8,"l":7.795,"n":7078,"o":7.81,"t":"2025-01-07T05:00:00Z","v":823017,"vw":7.888013},{"c":7.6,"h":7.69,"l":7.54,"n":4275,"o":7.65,"t":"2025-01-08T05:00:00Z","v":396104,"vw":7.601459},{"c":7.29,"h":7.38,"l":7.215,"n":5586,"o":7.38,"t":"2025-01-10T05:00:00Z","v":588626,"vw":7.289214},{"c":7.23,"h":7.3,"l":7.045,"n":6891,"o":7.1,"t":"2025-01-13T05:00:00Z","v":598394,"vw":7.161105},{"c":7.06,"h":7.28,"l":7,"n":8855,"o":7.25,"t":"2025-01-14T05:00:00Z","v":787781,"vw":7.107567},{"c":7.47,"h":7.51,"l":7.17,"n":7325,"o":7.25,"t":"2025-01-15T05:00:00Z","v":866114,"vw":7.360548},{"c":7.24,"h":7.53,"l":7.17,"n":6309,"o":7.33,"t":"2025-01-16T05:00:00Z","v":1084119,"vw":7.312575},{"c":7.27,"h":7.355,"l":7.2,"n":4315,"o":7.23,"t":"2025-01-17T05:00:00Z","v":531263,"vw":7.280481},{"c":7.35,"h":7.47,"l":7.2,"n":5900,"o":7.25,"t":"2025-01-21T05:00:00Z","v":593287,"vw":7.345969},{"c":7.4,"h":7.44,"l":7.2942,"n":4000,"o":7.42,"t":"2025-01-22T05:00:00Z","v":440156,"vw":7.371426},{"c":7.47,"h":7.575,"l":6.99,"n":12575,"o":7,"t":"2025-01-23T05:00:00Z","v":1437171,"vw":7.24411},{"c":7.35,"h":7.43,"l":7.15,"n":12646,"o":7.25,"t":"2025-01-24T05:00:00Z","v":1440749,"vw":7.274132},{"c":7.24,"h":7.39,"l":7.065,"n":7128,"o":7.26,"t":"2025-01-27T05:00:00Z","v":833873,"vw":7.254343},{"c":7.19,"h":7.24,"l":7.055,"n":7766,"o":7.18,"t":"2025-01-28T05:00:00Z","v":679825,"vw":7.14126},{"c":7,"h":7.11,"l":6.925,"n":6088,"o":7.11,"t":"2025-01-29T05:00:00Z","v":727413,"vw":7.021915},{"c":6.91,"h":7.05,"l":6.91,"n":5024,"o":7.05,"t":"2025-01-30T05:00:00Z","v":728481,"vw":6.960328},{"c":6.89,"h":6.9799,"l":6.882,"n":5070,"o":6.97,"t":"2025-01-31T05:00:00Z","v":609256,"vw":6.926399},{"c":6.62,"h":6.79,"l":6.61,"n":6686,"o":6.68,"t":"2025-02-03T05:00:00Z","v":735959,"vw":6.687258},{"c":6.82,"h":6.83,"l":6.655,"n":4995,"o":6.8,"t":"2025-02-04T05:00:00Z","v":652269,"vw":6.736861},{"c":7.06,"h":7.08,"l":6.81,"n":4528,"o":6.84,"t":"2025-02-05T05:00:00Z","v":601605,"vw":6.938247},{"c":6.99,"h":7.105,"l":6.87,"n":15533,"o":6.92,"t":"2025-02-06T05:00:00Z","v":2149962,"vw":6.974667},{"c":7.12,"h":7.12,"l":6.8,"n":9064,"o":6.83,"t":"2025-02-07T05:00:00Z","v":1062450,"vw":6.939122},{"c":6.98,"h":7.08,"l":6.9702,"n":5726,"o":7.05,"t":"2025-02-10T05:00:00Z","v":848184,"vw":7.017986},{"c":7.19,"h":7.19,"l":6.96,"n":6411,"o":7,"t":"2025-02-11T05:00:00Z","v":852972,"vw":7.086928},{"c":7.01,"h":7.2,"l":6.98,"n":6410,"o":7.2,"t":"2025-02-12T05:00:00Z","v":702991,"vw":7.089592},{"c":7.47,"h":7.51,"l":7.19,"n":5356,"o":7.19,"t":"2025-02-13T05:00:00Z","v":734887,"vw":7.417021},{"c":7.32,"h":7.54,"l":7.32,"n":3741,"o":7.52,"t":"2025-02-14T05:00:00Z","v":378114,"vw":7.414163},{"c":7.38,"h":7.63,"l":7.36,"n":4594,"o":7.63,"t":"2025-02-18T05:00:00Z","v":907334,"vw":7.465194},{"c":7.38,"h":7.535,"l":7.3505,"n":3840,"o":7.5,"t":"2025-02-19T05:00:00Z","v":420780,"vw":7.450288},{"c":7.53,"h":7.61,"l":7.47,"n":2958,"o":7.52,"t":"2025-02-20T05:00:00Z","v":423110,"vw":7.531826},{"c":7.45,"h":7.53,"l":7.43,"n":5159,"o":7.53,"t":"2025-02-21T05:00:00Z","v":562370,"vw":7.485885},{"c":7.43,"h":7.53,"l":7.43,"n":2971,"o":7.53,"t":"2025-02-24T05:00:00Z","v":293864,"vw":7.486775},{"c":7.38,"h":7.68,"l":7.02,"n":10547,"o":7.61,"t":"2025-02-25T05:00:00Z","v":1649911,"vw":7.375031},{"c":7.94,"h":8.42,"l":7.25,"n":12890,"o":7.6,"t":"2025-02-26T05:00:00Z","v":2220986,"vw":7.865183},{"c":8.28,"h":8.6,"l":7.92,"n":23041,"o":7.93,"t":"2025-02-27T05:00:00Z","v":3813027,"vw":8.291468},{"c":8.44,"h":8.6,"l":8.07,"n":11754,"o":8.07,"t":"2025-02-28T05:00:00Z","v":1524622,"vw":8.332502},{"c":8.58,"h":8.63,"l":8.385,"n":8444,"o":8.44,"t":"2025-03-03T05:00:00Z","v":2839700,"vw":8.542648},{"c":8.27,"h":8.4,"l":8.21,"n":6653,"o":8.4,"t":"2025-03-04T05:00:00Z","v":702564,"vw":8.306502},{"c":8.71,"h":8.78,"l":8.62,"n":6627,"o":8.67,"t":"2025-03-05T05:00:00Z","v":1143916,"vw":8.688756},{"c":8.5,"h":8.81,"l":8.482,"n":7963,"o":8.57,"t":"2025-03-06T05:00:00Z","v":1556033,"vw":8.6106},{"c":8.43,"h":8.5,"l":8.2,"n":6369,"o":8.43,"t":"2025-03-07T05:00:00Z","v":1216779,"vw":8.387098},{"c":7.8,"h":8.2687,"l":7.64,"n":15372,"o":8.1,"t":"2025-03-10T04:00:00Z","v":2225325,"vw":7.95776},{"c":7.73,"h":7.84,"l":7.435,"n":10798,"o":7.72,"t":"2025-03-11T04:00:00Z","v":1296775,"vw":7.645236},{"c":7.76,"h":7.96,"l":7.36,"n":19997,"o":7.73,"t":"2025-03-12T04:00:00Z","v":3230574,"vw":7.706518},{"c":7.72,"h":7.77,"l":7.6425,"n":11083,"o":7.69,"t":"2025-03-13T04:00:00Z","v":1086141,"vw":7.716055},{"c":7.98,"h":7.99,"l":7.86,"n":5028,"o":7.9,"t":"2025-03-14T04:00:00Z","v":516968,"vw":7.934138},{"c":8.1,"h":8.175,"l":7.95,"n":4131,"o":7.96,"t":"2025-03-17T04:00:00Z","v":390072,"vw":8.062972},{"c":8.1,"h":8.135,"l":7.98,"n":4714,"o":8.07,"t":"2025-03-18T04:00:00Z","v":491354,"vw":8.057178},{"c":8.12,"h":8.1805,"l":7.93,"n":4972,"o":7.94,"t":"2025-03-19T04:00:00Z","v":521480,"vw":8.081931},{"c":7.9,"h":8.02,"l":7.785,"n":7400,"o":7.85,"t":"2025-03-20T04:00:00Z","v":954504,"vw":7.918741},{"c":7.79,"h":7.82,"l":7.64,"n":9560,"o":7.77,"t":"2025-03-21T04:00:00Z","v":1041938,"vw":7.752958},{"c":7.75,"h":7.77,"l":7.61,"n":6836,"o":7.66,"t":"2025-03-24T04:00:00Z","v":873072,"vw":7.69977},{"c":7.55,"h":7.81,"l":7.47,"n":8496,"o":7.81,"t":"2025-03-25T04:00:00Z","v":2093353,"vw":7.647415},{"c":7.46,"h":7.57,"l":7.365,"n":6971,"o":7.57,"t":"2025-03-26T04:00:00Z","v":983051,"vw":7.466949},{"c":7.31,"h":7.37,"l":7.13,"n":6035,"o":7.37,"t":"2025-03-27T04:00:00Z","v":788541,"vw":7.264206},{"c":7.27,"h":7.33,"l":7.19,"n":4793,"o":7.33,"t":"2025-03-28T04:00:00Z","v":586558,"vw":7.274741},{"c":7.11,"h":7.15,"l":6.99,"n":6715,"o":7.05,"t":"2025-03-31T04:00:00Z","v":1156487,"vw":7.043331},{"c":6.96,"h":7.05,"l":6.9,"n":8718,"o":7.05,"t":"2025-04-01T04:00:00Z","v":1236688,"vw":6.9646},{"c":7.49,"h":7.505,"l":7.14,"n":10836,"o":7.22,"t":"2025-04-02T04:00:00Z","v":1912707,"vw":7.348245},{"c":7.11,"h":7.56,"l":7.105,"n":7824,"o":7.52,"t":"2025-04-03T04:00:00Z","v":1214938,"vw":7.283915},{"c":6.65,"h":7.06,"l":6.57,"n":7386,"o":6.94,"t":"2025-04-04T04:00:00Z","v":1030158,"vw":6.762102},{"c":6.55,"h":7.03,"l":6.39,"n":7304,"o":6.5,"t":"2025-04-07T04:00:00Z","v":1023222,"vw":6.606743},{"c":6.49,"h":6.86,"l":6.485,"n":7046,"o":6.86,"t":"2025-04-08T04:00:00Z","v":978768,"vw":6.672776},{"c":6.93,"h":6.945,"l":6.19,"n":9309,"o":6.39,"t":"2025-04-09T04:00:00Z","v":1172648,"vw":6.486477},{"c":6.52,"h":6.89,"l":6.265,"n":9384,"o":6.89,"t":"2025-04-10T04:00:00Z","v":1206628,"vw":6.51651},{"c":6.76,"h":6.83,"l":6.575,"n":6564,"o":6.81,"t":"2025-04-11T04:00:00Z","v":742316,"vw":6.694605},{"c":7,"h":7.08,"l":6.835,"n":6463,"o":6.92,"t":"2025-04-14T04:00:00Z","v":804799,"vw":6.972824},{"c":6.99,"h":7.21,"l":6.97,"n":6843,"o":7.05,"t":"2025-04-15T04:00:00Z","v":925565,"vw":7.0607},{"c":7.03,"h":7.12,"l":6.935,"n":4004,"o":6.98,"t":"2025-04-16T04:00:00Z","v":434243,"vw":7.013688},{"c":7.08,"h":7.15,"l":6.97,"n":4140,"o":7.03,"t":"2025-04-17T04:00:00Z","v":500119,"vw":7.037104},{"c":7.01,"h":7.09,"l":6.8636,"n":4253,"o":7.09,"t":"2025-04-21T04:00:00Z","v":532338,"vw":6.982388},{"c":7.18,"h":7.23,"l":7.06,"n":3702,"o":7.09,"t":"2025-04-22T04:00:00Z","v":1898980,"vw":7.179432},{"c":7.19,"h":7.35,"l":7.15,"n":6163,"o":7.29,"t":"2025-04-23T04:00:00Z","v":1146217,"vw":7.255437},{"c":7.18,"h":7.3425,"l":7.13,"n":7031,"o":7.25,"t":"2025-04-24T04:00:00Z","v":1281552,"vw":7.232838},{"c":7.21,"h":7.325,"l":7.15,"n":7172,"o":7.27,"t":"2025-04-25T04:00:00Z","v":1008793,"vw":7.226411},{"c":7.15,"h":7.31,"l":7.14,"n":8068,"o":7.29,"t":"2025-04-28T04:00:00Z","v":967876,"vw":7.194611},{"c":7.08,"h":7.2192,"l":7.06,"n":4045,"o":7.18,"t":"2025-04-29T04:00:00Z","v":517189,"vw":7.120923},{"c":6.95,"h":7.095,"l":6.9,"n":6551,"o":7.06,"t":"2025-04-30T04:00:00Z","v":1014413,"vw":7.016392},{"c":7.02,"h":7.07,"l":6.95,"n":3235,"o":7.03,"t":"2025-05-01T04:00:00Z","v":347026,"vw":7.028369},{"c":7.35,"h":7.365,"l":7.2,"n":4370,"o":7.24,"t":"2025-05-02T04:00:00Z","v":543821,"vw":7.306958},{"c":7.45,"h":7.49,"l":7.35,"n":3033,"o":7.35,"t":"2025-05-05T04:00:00Z","v":413571,"vw":7.426817},{"c":7.22,"h":7.38,"l":7.0807,"n":4809,"o":7.3,"t":"2025-05-06T04:00:00Z","v":807131,"vw":7.229535},{"c":7.32,"h":7.35,"l":7.15,"n":3281,"o":7.15,"t":"2025-05-07T04:00:00Z","v":458991,"vw":7.290671},{"c":7.3,"h":7.36,"l":7.165,"n":4370,"o":7.29,"t":"2025-05-08T04:00:00Z","v":619951,"vw":7.262597},{"c":7.1,"h":7.2769,"l":7.09,"n":6918,"o":7.22,"t":"2025-05-09T04:00:00Z","v":1164083,"vw":7.173113},{"c":7.73,"h":7.98,"l":7.1,"n":10467,"o":7.1,"t":"2025-05-12T04:00:00Z","v":1848589,"vw":7.56221},{"c":7.86,"h":8.16,"l":7.65,"n":6040,"o":7.81,"t":"2025-05-13T04:00:00Z","v":912633,"vw":7.825933},{"c":7.57,"h":7.81,"l":7.46,"n":4452,"o":7.81,"t":"2025-05-14T04:00:00Z","v":575014,"vw":7.611314},{"c":7.85,"h":7.985,"l":7.36,"n":9751,"o":7.56,"t":"2025-05-15T04:00:00Z","v":1605321,"vw":7.649671},{"c":7.76,"h":7.86,"l":7.72,"n":4778,"o":7.85,"t":"2025-05-16T04:00:00Z","v":908618,"vw":7.783366},{"c":8,"h":8.085,"l":7.7035,"n":4164,"o":7.88,"t":"2025-05-19T04:00:00Z","v":677831,"vw":7.906804},{"c":8.04,"h":8.105,"l":7.94,"n":4435,"o":8.01,"t":"2025-05-20T04:00:00Z","v":478867,"vw":8.033758},{"c":8.19,"h":8.285,"l":8.105,"n":4127,"o":8.16,"t":"2025-05-21T04:00:00Z","v":768026,"vw":8.193963},{"c":8.125,"h":8.215,"l":8.05,"n":3061,"o":8.14,"t":"2025-05-22T04:00:00Z","v":292603,"vw":8.134659},{"c":8.11,"h":8.215,"l":8.07,"n":5108,"o":8.09,"t":"2025-05-23T04:00:00Z","v":1008607,"vw":8.159819},{"c":8.23,"h":8.43,"l":8.22,"n":4213,"o":8.32,"t":"2025-05-27T04:00:00Z","v":714967,"vw":8.324513},{"c":8.18,"h":8.34,"l":8.18,"n":3190,"o":8.27,"t":"2025-05-28T04:00:00Z","v":683095,"vw":8.266391},{"c":8.36,"h":8.42,"l":8.31,"n":4896,"o":8.31,"t":"2025-05-29T04:00:00Z","v":656288,"vw":8.365311},{"c":8.31,"h":8.36,"l":8.2112,"n":2966,"o":8.31,"t":"2025-05-30T04:00:00Z","v":478897,"vw":8.304494},{"c":8.3,"h":8.455,"l":8.21,"n":8328,"o":8.42,"t":"2025-06-02T04:00:00Z","v":896890,"vw":8.326657},{"c":8.34,"h":8.39,"l":8.2,"n":6569,"o":8.26,"t":"2025-06-03T04:00:00Z","v":962960,"vw":8.318438},{"c":8.45,"h":8.69,"l":8.44,"n":6988,"o":8.49,"t":"2025-06-04T04:00:00Z","v":1128444,"vw":8.540307},{"c":8.72,"h":8.785,"l":8.57,"n":4675,"o":8.57,"t":"2025-06-05T04:00:00Z","v":581761,"vw":8.694953},{"c":8.82,"h":8.92,"l":8.73,"n":4620,"o":8.74,"t":"2025-06-06T04:00:00Z","v":530798,"vw":8.829738},{"c":8.83,"h":8.895,"l":8.81,"n":3026,"o":8.87,"t":"2025-06-09T04:00:00Z","v":350555,"vw":8.846184},{"c":9.02,"h":9.07,"l":8.86,"n":3828,"o":8.87,"t":"2025-06-10T04:00:00Z","v":466564,"vw":8.974759},{"c":8.95,"h":9.08,"l":8.915,"n":3444,"o":8.97,"t":"2025-06-11T04:00:00Z","v":425154,"vw":9.00074},{"c":8.98,"h":9.085,"l":8.935,"n":6388,"o":9.06,"t":"2025-06-12T04:00:00Z","v":769282,"vw":9.011459},{"c":8.87,"h":9.06,"l":8.8,"n":5751,"o":8.8,"t":"2025-06-13T04:00:00Z","v":880339,"vw":8.952013},{"c":9.09,"h":9.16,"l":8.98,"n":7222,"o":9.02,"t":"2025-06-16T04:00:00Z","v":877938,"vw":9.064608},{"c":8.87,"h":9.07,"l":8.86,"n":4413,"o":9.07,"t":"2025-06-17T04:00:00Z","v":453116,"vw":8.955852},{"c":8.7,"h":8.96,"l":8.655,"n":5966,"o":8.92,"t":"2025-06-18T04:00:00Z","v":662215,"vw":8.789932},{"c":8.77,"h":8.875,"l":8.735,"n":9655,"o":8.84,"t":"2025-06-20T04:00:00Z","v":1275233,"vw":8.791299},{"c":8.37,"h":8.73,"l":8.18,"n":8818,"o":8.66,"t":"2025-06-23T04:00:00Z","v":1192907,"vw":8.459459},{"c":8.54,"h":8.62,"l":8.51,"n":7015,"o":8.57,"t":"2025-06-24T04:00:00Z","v":935904,"vw":8.563761},{"c":8.51,"h":8.59,"l":8.44,"n":5595,"o":8.54,"t":"2025-06-25T04:00:00Z","v":440493,"vw":8.500209},{"c":8.78,"h":8.795,"l":8.67,"n":5739,"o":8.67,"t":"2025-06-26T04:00:00Z","v":432816,"vw":8.745418},{"c":8.86,"h":8.915,"l":8.7631,"n":5596,"o":8.81,"t":"2025-06-27T04:00:00Z","v":477365,"vw":8.870791},{"c":9.04,"h":9.04,"l":8.81,"n":4062,"o":8.95,"t":"2025-06-30T04:00:00Z","v":495802,"vw":8.955628},{"c":9,"h":9.1,"l":8.9,"n":2901,"o":8.91,"t":"2025-07-01T04:00:00Z","v":246975,"vw":9.0145},{"c":9.14,"h":9.18,"l":8.99,"n":2684,"o":8.99,"t":"2025-07-02T04:00:00Z","v":244557,"vw":9.125749},{"c":9.08,"h":9.19,"l":9.01,"n":1574,"o":9.19,"t":"2025-07-03T04:00:00Z","v":191164,"vw":9.099486},{"c":8.87,"h":9,"l":8.84,"n":3251,"o":9,"t":"2025-07-07T04:00:00Z","v":244167,"vw":8.897335},{"c":9,"h":9.13,"l":8.95,"n":8018,"o":8.98,"t":"2025-07-08T04:00:00Z","v":1085046,"vw":9.058472},{"c":9.39,"h":9.705,"l":9.1993,"n":18060,"o":9.44,"t":"2025-07-09T04:00:00Z","v":3235202,"vw":9.487994},{"c":9.75,"h":9.85,"l":9.56,"n":10750,"o":9.59,"t":"2025-07-10T04:00:00Z","v":1507858,"vw":9.693285},{"c":9.74,"h":9.91,"l":9.725,"n":8557,"o":9.82,"t":"2025-07-11T04:00:00Z","v":903758,"vw":9.80772},{"c":9.72,"h":9.87,"l":9.7,"n":6558,"o":9.86,"t":"2025-07-14T04:00:00Z","v":822088,"vw":9.778147},{"c":9.77,"h":10,"l":9.72,"n":6585,"o":10,"t":"2025-07-15T04:00:00Z","v":863515,"vw":9.807318},{"c":10.09,"h":10.22,"l":10,"n":14612,"o":10.05,"t":"2025-07-16T04:00:00Z","v":2293886,"vw":10.108512},{"c":10.05,"h":10.3,"l":9.98,"n":16420,"o":10.3,"t":"2025-07-17T04:00:00Z","v":2831449,"vw":10.134518},{"c":9.94,"h":10.155,"l":9.84,"n":7070,"o":10.03,"t":"2025-07-18T04:00:00Z","v":796127,"vw":10.012598},{"c":10,"h":10.04,"l":9.79,"n":5343,"o":9.84,"t":"2025-07-21T04:00:00Z","v":1545498,"vw":9.9125},{"c":9.66,"h":10,"l":9.66,"n":8266,"o":9.94,"t":"2025-07-22T04:00:00Z","v":1347722,"vw":9.788706},{"c":9.85,"h":9.97,"l":9.76,"n":8909,"o":9.92,"t":"2025-07-23T04:00:00Z","v":1118127,"vw":9.872947},{"c":9.94,"h":10.09,"l":9.925,"n":7034,"o":9.99,"t":"2025-07-24T04:00:00Z","v":733001,"vw":9.999337},{"c":10.1,"h":10.17,"l":9.99,"n":5967,"o":10,"t":"2025-07-25T04:00:00Z","v":784236,"vw":10.094186},{"c":10.09,"h":10.16,"l":9.99,"n":6156,"o":10.11,"t":"2025-07-28T04:00:00Z","v":531170,"vw":10.084022},{"c":10.5,"h":10.5,"l":9.53,"n":20322,"o":10.07,"t":"2025-07-29T04:00:00Z","v":3647607,"vw":10.077333},{"c":10.85,"h":11.14,"l":10.73,"n":10636,"o":10.765,"t":"2025-07-30T04:00:00Z","v":1187057,"vw":10.907899},{"c":10.7,"h":10.845,"l":10.59,"n":10240,"o":10.6,"t":"2025-07-31T04:00:00Z","v":838799,"vw":10.731034},{"c":10.78,"h":10.856,"l":10.6,"n":12789,"o":10.6,"t":"2025-08-01T04:00:00Z","v":1334156,"vw":10.762085},{"c":10.72,"h":10.875,"l":10.685,"n":6593,"o":10.84,"t":"2025-08-04T04:00:00Z","v":558652,"vw":10.7737},{"c":10.63,"h":10.83,"l":10.57,"n":7316,"o":10.8,"t":"2025-08-05T04:00:00Z","v":1473073,"vw":10.68663},{"c":10.48,"h":10.705,"l":10.41,"n":10093,"o":10.6,"t":"2025-08-06T04:00:00Z","v":1366847,"vw":10.573426},{"c":10.65,"h":10.82,"l":10.51,"n":8827,"o":10.6,"t":"2025-08-07T04:00:00Z","v":1036109,"vw":10.650183},{"c":10.66,"h":10.79,"l":10.6,"n":8549,"o":10.72,"t":"2025-08-08T04:00:00Z","v":751594,"vw":10.68456},{"c":10.6,"h":10.625,"l":10.35,"n":8326,"o":10.57,"t":"2025-08-11T04:00:00Z","v":797400,"vw":10.486061},{"c":10.6,"h":10.68,"l":10.38,"n":6242,"o":10.43,"t":"2025-08-12T04:00:00Z","v":757914,"vw":10.55565},{"c":10.64,"h":10.78,"l":10.54,"n":8686,"o":10.76,"t":"2025-08-13T04:00:00Z","v":1159780,"vw":10.626147},{"c":10.74,"h":10.835,"l":10.4,"n":16259,"o":10.62,"t":"2025-08-14T04:00:00Z","v":3940242,"vw":10.585552},{"c":10.72,"h":10.77,"l":10.64,"n":6003,"o":10.645,"t":"2025-08-15T04:00:00Z","v":821799,"vw":10.727341},{"c":10.58,"h":10.65,"l":10.495,"n":5803,"o":10.63,"t":"2025-08-18T04:00:00Z","v":607772,"vw":10.578022},{"c":10.19,"h":10.44,"l":10.18,"n":8132,"o":10.44,"t":"2025-08-19T04:00:00Z","v":854597,"vw":10.282448},{"c":10.15,"h":10.32,"l":10.12,"n":8571,"o":10.24,"t":"2025-08-20T04:00:00Z","v":751622,"vw":10.181934},{"c":10.08,"h":10.185,"l":10.055,"n":4892,"o":10.17,"t":"2025-08-21T04:00:00Z","v":529970,"vw":10.104626},{"c":10.16,"h":10.225,"l":10.07,"n":6064,"o":10.16,"t":"2025-08-22T04:00:00Z","v":759888,"vw":10.148786},{"c":9.82,"h":10.185,"l":9.81,"n":5699,"o":10.16,"t":"2025-08-25T04:00:00Z","v":555446,"vw":9.966541},{"c":9.84,"h":9.96,"l":9.82,"n":4964,"o":9.89,"t":"2025-08-26T04:00:00Z","v":412471,"vw":9.86462},{"c":9.8,"h":9.96,"l":9.79,"n":5122,"o":9.96,"t":"2025-08-27T04:00:00Z","v":391368,"vw":9.853163},{"c":9.87,"h":9.97,"l":9.85,"n":7777,"o":9.88,"t":"2025-08-28T04:00:00Z","v":755233,"vw":9.910925},{"c":9.97,"h":9.99,"l":9.815,"n":4313,"o":9.86,"t":"2025-08-29T04:00:00Z","v":413001,"vw":9.907821},{"c":9.68,"h":9.785,"l":9.64,"n":3595,"o":9.76,"t":"2025-09-02T04:00:00Z","v":351911,"vw":9.702241},{"c":9.59,"h":9.79,"l":9.565,"n":4594,"o":9.68,"t":"2025-09-03T04:00:00Z","v":431655,"vw":9.679394},{"c":9.9,"h":9.96,"l":9.835,"n":6814,"o":9.92,"t":"2025-09-04T04:00:00Z","v":675984,"vw":9.909348},{"c":10.13,"h":10.13,"l":10.04,"n":4960,"o":10.1,"t":"2025-09-05T04:00:00Z","v":424002,"vw":10.096426},{"c":10.11,"h":10.22,"l":10.07,"n":4654,"o":10.16,"t":"2025-09-08T04:00:00Z","v":324411,"vw":10.128766},{"c":9.88,"h":10.04,"l":9.88,"n":3481,"o":9.92,"t":"2025-09-09T04:00:00Z","v":245479,"vw":9.945661},{"c":9.85,"h":10.1,"l":9.79,"n":4751,"o":9.99,"t":"2025-09-10T04:00:00Z","v":510916,"vw":9.884317},{"c":10.04,"h":10.14,"l":9.86,"n":4695,"o":9.86,"t":"2025-09-11T04:00:00Z","v":400943,"vw":10.059426},{"c":9.88,"h":9.98,"l":9.85,"n":4285,"o":9.98,"t":"2025-09-12T04:00:00Z","v":359935,"vw":9.907551},{"c":9.63,"h":9.91,"l":9.63,"n":6158,"o":9.89,"t":"2025-09-15T04:00:00Z","v":850484,"vw":9.776475},{"c":9.83,"h":10.06,"l":9.805,"n":6827,"o":10.06,"t":"2025-09-16T04:00:00Z","v":727663,"vw":9.921135},{"c":9.75,"h":9.89,"l":9.7294,"n":6353,"o":9.81,"t":"2025-09-17T04:00:00Z","v":907534,"vw":9.798413},{"c":9.82,"h":9.825,"l":9.65,"n":3074,"o":9.71,"t":"2025-09-18T04:00:00Z","v":193444,"vw":9.745328},{"c":9.74,"h":9.81,"l":9.7,"n":2876,"o":9.81,"t":"2025-09-19T04:00:00Z","v":719181,"vw":9.747411},{"c":9.7,"h":9.75,"l":9.615,"n":3342,"o":9.63,"t":"2025-09-22T04:00:00Z","v":408643,"vw":9.68228},{"c":9.85,"h":10.05,"l":9.815,"n":4044,"o":9.91,"t":"2025-09-23T04:00:00Z","v":367140,"vw":9.93145},{"c":9.86,"h":9.9,"l":9.77,"n":3882,"o":9.83,"t":"2025-09-24T04:00:00Z","v":338734,"vw":9.844993},{"c":9.76,"h":9.81,"l":9.745,"n":4374,"o":9.78,"t":"2025-09-25T04:00:00Z","v":396446,"vw":9.77055},{"c":9.82,"h":9.88,"l":9.77,"n":5820,"o":9.79,"t":"2025-09-26T04:00:00Z","v":531514,"vw":9.818108},{"c":9.93,"h":10.1,"l":9.885,"n":6315,"o":9.96,"t":"2025-09-29T04:00:00Z","v":673635,"vw":9.980288},{"c":9.96,"h":10.08,"l":9.89,"n":9259,"o":10.05,"t":"2025-09-30T04:00:00Z","v":1210275,"vw":9.986492},{"c":9.97,"h":10.09,"l":9.88,"n":5544,"o":9.94,"t":"2025-10-01T04:00:00Z","v":531856,"vw":9.991201},{"c":10.02,"h":10.23,"l":9.945,"n":8459,"o":10.09,"t":"2025-10-02T04:00:00Z","v":702564,"vw":10.022942},{"c":9.95,"h":10.16,"l":9.93,"n":7116,"o":10.1,"t":"2025-10-03T04:00:00Z","v":672131,"vw":10.013609},{"c":9.61,"h":9.84,"l":9.555,"n":4904,"o":9.82,"t":"2025-10-06T04:00:00Z","v":445630,"vw":9.653201},{"c":9.59,"h":9.79,"l":9.58,"n":4497,"o":9.74,"t":"2025-10-07T04:00:00Z","v":389865,"vw":9.648025},{"c":9.63,"h":9.73,"l":9.615,"n":7021,"o":9.69,"t":"2025-10-08T04:00:00Z","v":707731,"vw":9.656774},{"c":9.49,"h":9.6,"l":9.45,"n":6303,"o":9.58,"t":"2025-10-09T04:00:00Z","v":600946,"vw":9.514192},{"c":9.32,"h":9.51,"l":9.24,"n":5197,"o":9.47,"t":"2025-10-10T04:00:00Z","v":488171,"vw":9.377575},{"c":9.45,"h":9.54,"l":9.41,"n":5152,"o":9.48,"t":"2025-10-13T04:00:00Z","v":468750,"vw":9.452127},{"c":9.58,"h":9.615,"l":9.39,"n":3810,"o":9.39,"t":"2025-10-14T04:00:00Z","v":340952,"vw":9.544958},{"c":9.59,"h":9.655,"l":9.54,"n":2779,"o":9.58,"t":"2025-10-15T04:00:00Z","v":214909,"vw":9.584188},{"c":9.75,"h":9.86,"l":9.61,"n":5373,"o":9.61,"t":"2025-10-16T04:00:00Z","v":516230,"vw":9.737115},{"c":9.65,"h":9.728,"l":9.575,"n":4848,"o":9.67,"t":"2025-10-17T04:00:00Z","v":442770,"vw":9.640067},{"c":9.57,"h":9.57,"l":9.49,"n":2977,"o":9.56,"t":"2025-10-20T04:00:00Z","v":243863,"vw":9.535099},{"c":9.34,"h":9.49,"l":9.31,"n":4383,"o":9.49,"t":"2025-10-21T04:00:00Z","v":323531,"vw":9.38174},{"c":9.55,"h":9.61,"l":9.22,"n":9319,"o":9.28,"t":"2025-10-22T04:00:00Z","v":1036144,"vw":9.498276},{"c":9.55,"h":9.65,"l":9.4,"n":7937,"o":9.43,"t":"2025-10-23T04:00:00Z","v":590926,"vw":9.550505},{"c":9.46,"h":9.53,"l":9.39,"n":3435,"o":9.52,"t":"2025-10-24T04:00:00Z","v":383912,"vw":9.459461},{"c":9.38,"h":9.585,"l":9.36,"n":4788,"o":9.54,"t":"2025-10-27T04:00:00Z","v":425270,"vw":9.457432},{"c":9.36,"h":9.42,"l":9.235,"n":4483,"o":9.37,"t":"2025-10-28T04:00:00Z","v":414642,"vw":9.3327},{"c":9.39,"h":9.495,"l":9.3,"n":5662,"o":9.4,"t":"2025-10-29T04:00:00Z","v":490869,"vw":9.357901},{"c":9.16,"h":9.4,"l":9.14,"n":6849,"o":9.4,"t":"2025-10-30T04:00:00Z","v":726101,"vw":9.241778},{"c":9.37,"h":9.38,"l":9.145,"n":7040,"o":9.25,"t":"2025-10-31T04:00:00Z","v":756661,"vw":9.244155},{"c":9.43,"h":9.6,"l":9.18,"n":9581,"o":9.36,"t":"2025-11-03T05:00:00Z","v":1021291,"vw":9.362887},{"c":9.22,"h":9.9,"l":8.8,"n":18780,"o":9.29,"t":"2025-11-04T05:00:00Z","v":2242937,"vw":9.23941},{"c":8.63,"h":8.88,"l":8.585,"n":9590,"o":8.88,"t":"2025-11-05T05:00:00Z","v":1485344,"vw":8.707346},{"c":8.36,"h":8.635,"l":8.205,"n":12926,"o":8.6,"t":"2025-11-06T05:00:00Z","v":1527285,"vw":8.370186},{"c":8.44,"h":8.465,"l":8.23,"n":7613,"o":8.361,"t":"2025-11-07T05:00:00Z","v":1326689,"vw":8.330124},{"c":8.6,"h":8.6683,"l":8.46,"n":5299,"o":8.46,"t":"2025-11-10T05:00:00Z","v":521926,"vw":8.546822},{"c":8.73,"h":8.77,"l":8.52,"n":6037,"o":8.57,"t":"2025-11-11T05:00:00Z","v":510609,"vw":8.70186},{"c":8.69,"h":8.935,"l":8.655,"n":5101,"o":8.79,"t":"2025-11-12T05:00:00Z","v":571612,"vw":8.812102},{"c":8.7,"h":8.88,"l":8.6,"n":7092,"o":8.77,"t":"2025-11-13T05:00:00Z","v":600260,"vw":8.743191},{"c":8.71,"h":8.8,"l":8.64,"n":4953,"o":8.67,"t":"2025-11-14T05:00:00Z","v":343336,"vw":8.713295},{"c":8.5,"h":8.73,"l":8.4745,"n":7081,"o":8.69,"t":"2025-11-17T05:00:00Z","v":710442,"vw":8.583331},{"c":8.6,"h":8.61,"l":8.33,"n":6603,"o":8.39,"t":"2025-11-18T05:00:00Z","v":672581,"vw":8.509461},{"c":8.51,"h":8.565,"l":8.43,"n":4451,"o":8.49,"t":"2025-11-19T05:00:00Z","v":331390,"vw":8.487324},{"c":8.43,"h":8.64,"l":8.42,"n":7872,"o":8.55,"t":"2025-11-20T05:00:00Z","v":622813,"vw":8.517106},{"c":8.4,"h":8.45,"l":8.34,"n":3774,"o":8.45,"t":"2025-11-21T05:00:00Z","v":280484,"vw":8.386239},{"c":8.36,"h":8.45,"l":8.34,"n":2757,"o":8.38,"t":"2025-11-24T05:00:00Z","v":219928,"vw":8.397933},{"c":8.67,"h":8.72,"l":8.35,"n":5702,"o":8.35,"t":"2025-11-25T05:00:00Z","v":597302,"vw":8.617452},{"c":8.78,"h":8.865,"l":8.64,"n":4730,"o":8.68,"t":"2025-11-26T05:00:00Z","v":490083,"vw":8.774847},{"c":8.85,"h":8.9,"l":8.8,"n":3135,"o":8.85,"t":"2025-11-28T05:00:00Z","v":195858,"vw":8.840694},{"c":8.79,"h":8.86,"l":8.7,"n":5924,"o":8.76,"t":"2025-12-01T05:00:00Z","v":530461,"vw":8.80159},{"c":8.51,"h":8.855,"l":7.64,"n":16097,"o":8.84,"t":"2025-12-02T05:00:00Z","v":2076355,"vw":8.510927},{"c":8.78,"h":8.835,"l":8.595,"n":6596,"o":8.62,"t":"2025-12-03T05:00:00Z","v":1157820,"vw":8.683265},{"c":8.89,"h":9.015,"l":8.77,"n":2986,"o":8.82,"t":"2025-12-04T05:00:00Z","v":251094,"vw":8.904424},{"c":8.85,"h":8.9799,"l":8.85,"n":3257,"o":8.95,"t":"2025-12-05T05:00:00Z","v":214336,"vw":8.900297},{"c":8.98,"h":9.08,"l":8.9,"n":4736,"o":8.91,"t":"2025-12-08T05:00:00Z","v":396126,"vw":8.974881},{"c":8.82,"h":9,"l":8.81,"n":5038,"o":8.92,"t":"2025-12-09T05:00:00Z","v":395209,"vw":8.910501},{"c":8.95,"h":8.9665,"l":8.89,"n":4998,"o":8.89,"t":"2025-12-10T05:00:00Z","v":338937,"vw":8.929605},{"c":9.16,"h":9.22,"l":8.93,"n":6049,"o":8.95,"t":"2025-12-11T05:00:00Z","v":624879,"vw":9.100546},{"c":9.14,"h":9.215,"l":9.095,"n":7176,"o":9.21,"t":"2025-12-12T05:00:00Z","v":961025,"vw":9.149215},{"c":9.03,"h":9.215,"l":9.02,"n":3839,"o":9.19,"t":"2025-12-15T05:00:00Z","v":294291,"vw":9.078412},{"c":8.96,"h":9.075,"l":8.935,"n":4104,"o":9.07,"t":"2025-12-16T05:00:00Z","v":361228,"vw":8.983623},{"c":8.91,"h":9.0668,"l":8.69,"n":3737,"o":8.98,"t":"2025-12-17T05:00:00Z","v":452598,"vw":8.870398},{"c":8.92,"h":9.0181,"l":8.8655,"n":4381,"o":8.91,"t":"2025-12-18T05:00:00Z","v":311830,"vw":8.950689},{"c":9.02,"h":9.14,"l":8.95,"n":5605,"o":8.97,"t":"2025-12-19T05:00:00Z","v":788739,"vw":9.035152},{"c":9.08,"h":9.185,"l":9.02,"n":5600,"o":9.02,"t":"2025-12-22T05:00:00Z","v":472634,"vw":9.106868},{"c":9.11,"h":9.185,"l":9.08,"n":5074,"o":9.1,"t":"2025-12-23T05:00:00Z","v":469759,"vw":9.127154},{"c":9.03,"h":9.178,"l":8.97,"n":2558,"o":9.16,"t":"2025-12-24T05:00:00Z","v":240515,"vw":9.069267},{"c":9.1,"h":9.105,"l":8.94,"n":3080,"o":8.98,"t":"2025-12-26T05:00:00Z","v":247415,"vw":9.041798},{"c":9.12,"h":9.24,"l":9.07,"n":4830,"o":9.16,"t":"2025-12-29T05:00:00Z","v":357486,"vw":9.14941},{"c":9.2,"h":9.21,"l":9.04,"n":3458,"o":9.08,"t":"2025-12-30T05:00:00Z","v":362778,"vw":9.151765},{"c":9.35,"h":9.385,"l":9.07,"n":7142,"o":9.14,"t":"2025-12-31T05:00:00Z","v":744255,"vw":9.240796},{"c":9.24,"h":9.46,"l":9.21,"n":5146,"o":9.412,"t":"2026-01-02T05:00:00Z","v":454163,"vw":9.26777},{"c":9.32,"h":9.415,"l":9.25,"n":4729,"o":9.32,"t":"2026-01-05T05:00:00Z","v":377087,"vw":9.32947},{"c":9.19,"h":9.47,"l":9.17,"n":5101,"o":9.34,"t":"2026-01-06T05:00:00Z","v":382319,"vw":9.266138},{"c":9.48,"h":9.515,"l":9.375,"n":4680,"o":9.4,"t":"2026-01-07T05:00:00Z","v":405142,"vw":9.453761},{"c":9.49,"h":9.57,"l":9.36,"n":4279,"o":9.49,"t":"2026-01-08T05:00:00Z","v":348397,"vw":9.488171},{"c":9.37,"h":9.54,"l":9.36,"n":4635,"o":9.429,"t":"2026-01-09T05:00:00Z","v":396843,"vw":9.463393},{"c":9.14,"h":9.33,"l":9.105,"n":4412,"o":9.33,"t":"2026-01-12T05:00:00Z","v":424511,"vw":9.16888},{"c":8.84,"h":9.22,"l":8.79,"n":10943,"o":9.19,"t":"2026-01-13T05:00:00Z","v":817917,"vw":8.926769},{"c":9.24,"h":9.4,"l":9.16,"n":13224,"o":9.16,"t":"2026-01-14T05:00:00Z","v":1046965,"vw":9.284067},{"c":8.93,"h":9.16,"l":8.91,"n":5664,"o":9.16,"t":"2026-01-15T05:00:00Z","v":545941,"vw":9.048345},{"c":8.89,"h":9.07,"l":8.82,"n":5013,"o":9.05,"t":"2026-01-16T05:00:00Z","v":522212,"vw":8.897806},{"c":8.64,"h":8.76,"l":8.63,"n":3945,"o":8.64,"t":"2026-01-20T05:00:00Z","v":465189,"vw":8.686},{"c":9.02,"h":9.02,"l":8.77,"n":4010,"o":8.77,"t":"2026-01-21T05:00:00Z","v":414986,"vw":8.871262},{"c":9.11,"h":9.135,"l":8.98,"n":3322,"o":9.02,"t":"2026-01-22T05:00:00Z","v":285390,"vw":9.094632},{"c":9.22,"h":9.28,"l":9.045,"n":4100,"o":9.1,"t":"2026-01-23T05:00:00Z","v":352144,"vw":9.211155},{"c":9.2,"h":9.4,"l":9.1,"n":6456,"o":9.19,"t":"2026-01-26T05:00:00Z","v":595361,"vw":9.213256},{"c":9.29,"h":9.405,"l":9.25,"n":5982,"o":9.26,"t":"2026-01-27T05:00:00Z","v":413605,"vw":9.318757},{"c":9.19,"h":9.28,"l":9.12,"n":2918,"o":9.27,"t":"2026-01-28T05:00:00Z","v":363587,"vw":9.172253},{"c":9.29,"h":9.295,"l":9.17,"n":4300,"o":9.22,"t":"2026-01-29T05:00:00Z","v":424914,"vw":9.231387},{"c":9.25,"h":9.26,"l":9.12,"n":4295,"o":9.22,"t":"2026-01-30T05:00:00Z","v":305607,"vw":9.186489},{"c":9.4,"h":9.48,"l":9.28,"n":4452,"o":9.28,"t":"2026-02-02T05:00:00Z","v":284390,"vw":9.385927},{"c":9.42,"h":9.44,"l":9.23,"n":6093,"o":9.28,"t":"2026-02-03T05:00:00Z","v":324737,"vw":9.376598},{"c":9.54,"h":9.6,"l":9.41,"n":6345,"o":9.42,"t":"2026-02-04T05:00:00Z","v":419552,"vw":9.510444},{"c":9.19,"h":9.39,"l":9.1,"n":8910,"o":9.3,"t":"2026-02-05T05:00:00Z","v":645143,"vw":9.191787},{"c":9.28,"h":9.33,"l":9.09,"n":5449,"o":9.15,"t":"2026-02-06T05:00:00Z","v":396328,"vw":9.257957},{"c":9.58,"h":9.61,"l":9.23,"n":4177,"o":9.35,"t":"2026-02-09T05:00:00Z","v":296618,"vw":9.450662},{"c":9.22,"h":9.635,"l":9.175,"n":10054,"o":9.58,"t":"2026-02-10T05:00:00Z","v":860955,"vw":9.388586},{"c":9.21,"h":9.34,"l":9.0701,"n":6883,"o":9.3,"t":"2026-02-11T05:00:00Z","v":657355,"vw":9.154187},{"c":9.28,"h":9.3,"l":9.14,"n":4678,"o":9.22,"t":"2026-02-12T05:00:00Z","v":418288,"vw":9.221105},{"c":9.32,"h":9.38,"l":9.27,"n":3537,"o":9.28,"t":"2026-02-13T05:00:00Z","v":323739,"vw":9.328135},{"c":9.55,"h":9.57,"l":9.399,"n":5135,"o":9.51,"t":"2026-02-17T05:00:00Z","v":522762,"vw":9.49752},{"c":9.72,"h":9.77,"l":9.53,"n":5264,"o":9.6,"t":"2026-02-18T05:00:00Z","v":584925,"vw":9.68817},{"c":9.44,"h":9.51,"l":9.33,"n":6725,"o":9.51,"t":"2026-02-19T05:00:00Z","v":489968,"vw":9.430452},{"c":9.4,"h":9.45,"l":9.345,"n":5357,"o":9.45,"t":"2026-02-20T05:00:00Z","v":411557,"vw":9.399025},{"c":9.07,"h":9.31,"l":8.94,"n":5407,"o":9.29,"t":"2026-02-23T05:00:00Z","v":452659,"vw":9.113577},{"c":9.07,"h":9.1984,"l":9.02,"n":5150,"o":9.06,"t":"2026-02-24T05:00:00Z","v":414683,"vw":9.067661},{"c":9.25,"h":9.285,"l":9.03,"n":7054,"o":9.14,"t":"2026-02-25T05:00:00Z","v":652884,"vw":9.161554},{"c":8.96,"h":9.2,"l":8.2801,"n":16308,"o":9.03,"t":"2026-02-26T05:00:00Z","v":2324316,"vw":8.99894},{"c":9.1,"h":9.11,"l":8.651,"n":9329,"o":8.7,"t":"2026-02-27T05:00:00Z","v":1297282,"vw":9.004523},{"c":9.09,"h":9.11,"l":8.8887,"n":10932,"o":8.91,"t":"2026-03-02T05:00:00Z","v":833371,"vw":9.001368},{"c":8.64,"h":8.74,"l":8.46,"n":14706,"o":8.74,"t":"2026-03-03T05:00:00Z","v":1224647,"vw":8.592501},{"c":8.66,"h":8.72,"l":8.5815,"n":6171,"o":8.66,"t":"2026-03-04T05:00:00Z","v":379372,"vw":8.676056},{"c":8.59,"h":8.935,"l":8.54,"n":10691,"o":8.91,"t":"2026-03-05T05:00:00Z","v":831207,"vw":8.662791},{"c":8.59,"h":8.645,"l":8.44,"n":5710,"o":8.52,"t":"2026-03-06T05:00:00Z","v":404954,"vw":8.582634},{"c":8.76,"h":8.77,"l":8.425,"n":8376,"o":8.49,"t":"2026-03-09T04:00:00Z","v":722081,"vw":8.5948},{"c":8.2,"h":8.475,"l":8.18,"n":10349,"o":8.46,"t":"2026-03-10T04:00:00Z","v":917404,"vw":8.326258},{"c":8.03,"h":8.19,"l":7.965,"n":9107,"o":8.19,"t":"2026-03-11T04:00:00Z","v":1007250,"vw":8.035685},{"c":7.97,"h":8.03,"l":7.845,"n":11489,"o":7.9,"t":"2026-03-12T04:00:00Z","v":1383388,"vw":7.934202},{"c":7.81,"h":7.96,"l":7.78,"n":9177,"o":7.9,"t":"2026-03-13T04:00:00Z","v":917520,"vw":7.851539},{"c":8.05,"h":8.1,"l":7.94,"n":7784,"o":7.96,"t":"2026-03-16T04:00:00Z","v":689313,"vw":8.029051},{"c":8.02,"h":8.06,"l":7.95,"n":6270,"o":8.02,"t":"2026-03-17T04:00:00Z","v":572141,"vw":8.008486},{"c":7.87,"h":7.957,"l":7.76,"n":7563,"o":7.92,"t":"2026-03-18T04:00:00Z","v":798865,"vw":7.838048},{"c":7.77,"h":7.78,"l":7.55,"n":7809,"o":7.7,"t":"2026-03-19T04:00:00Z","v":750408,"vw":7.662967},{"c":7.58,"h":7.77,"l":7.515,"n":8300,"o":7.77,"t":"2026-03-20T04:00:00Z","v":1560296,"vw":7.590191},{"c":7.69,"h":7.78,"l":7.63,"n":7839,"o":7.77,"t":"2026-03-23T04:00:00Z","v":718750,"vw":7.69095},{"c":7.6,"h":7.71,"l":7.57,"n":8520,"o":7.59,"t":"2026-03-24T04:00:00Z","v":737601,"vw":7.619598},{"c":7.71,"h":7.84,"l":7.39,"n":13957,"o":7.68,"t":"2026-03-25T04:00:00Z","v":1214903,"vw":7.752485},{"c":7.62,"h":7.71,"l":7.52,"n":6542,"o":7.65,"t":"2026-03-26T04:00:00Z","v":604850,"vw":7.59332},{"c":7.49,"h":7.5798,"l":7.47,"n":9124,"o":7.51,"t":"2026-03-27T04:00:00Z","v":873970,"vw":7.519182},{"c":7.56,"h":7.67,"l":7.55,"n":4297,"o":7.6,"t":"2026-03-30T04:00:00Z","v":480945,"vw":7.588492},{"c":8.02,"h":8.02,"l":7.73,"n":8597,"o":7.73,"t":"2026-03-31T04:00:00Z","v":867611,"vw":7.856296},{"c":8.25,"h":8.28,"l":8.07,"n":7995,"o":8.12,"t":"2026-04-01T04:00:00Z","v":806634,"vw":8.191222},{"c":8.24,"h":8.25,"l":8,"n":7537,"o":8.13,"t":"2026-04-02T04:00:00Z","v":758797,"vw":8.141612},{"c":8.23,"h":8.33,"l":8.155,"n":4951,"o":8.25,"t":"2026-04-06T04:00:00Z","v":421739,"vw":8.237092},{"c":8.1,"h":8.17,"l":7.86,"n":6070,"o":8.17,"t":"2026-04-07T04:00:00Z","v":578384,"vw":7.981914},{"c":8.39,"h":8.42,"l":8.3,"n":4078,"o":8.42,"t":"2026-04-08T04:00:00Z","v":297624,"vw":8.366294},{"c":8.05,"h":8.15,"l":7.9009,"n":7371,"o":8.15,"t":"2026-04-09T04:00:00Z","v":973493,"vw":8.015069},{"c":8.21,"h":8.25,"l":8.12,"n":4995,"o":8.15,"t":"2026-04-10T04:00:00Z","v":522908,"vw":8.180263},{"c":8.36,"h":8.395,"l":8.05,"n":7330,"o":8.05,"t":"2026-04-13T04:00:00Z","v":699456,"vw":8.287564},{"c":8.5,"h":8.655,"l":8.47,"n":5737,"o":8.51,"t":"2026-04-14T04:00:00Z","v":708234,"vw":8.555518},{"c":8.69,"h":8.76,"l":8.665,"n":3854,"o":8.74,"t":"2026-04-15T04:00:00Z","v":377935,"vw":8.706322},{"c":8.6,"h":8.745,"l":8.55,"n":5397,"o":8.74,"t":"2026-04-16T04:00:00Z","v":505207,"vw":8.620484},{"c":8.75,"h":8.83,"l":8.58,"n":7277,"o":8.8,"t":"2026-04-17T04:00:00Z","v":672545,"vw":8.675266},{"c":8.47,"h":8.67,"l":8.45,"n":3892,"o":8.57,"t":"2026-04-20T04:00:00Z","v":321372,"vw":8.531963},{"c":8.39,"h":8.45,"l":8.35,"n":7554,"o":8.45,"t":"2026-04-21T04:00:00Z","v":616877,"vw":8.388896},{"c":8.39,"h":8.39,"l":8.29,"n":6438,"o":8.37,"t":"2026-04-22T04:00:00Z","v":3701170,"vw":8.340895},{"c":7.99,"h":8.37,"l":7.95,"n":6110,"o":8.37,"t":"2026-04-23T04:00:00Z","v":559659,"vw":8.095399},{"c":8.08,"h":8.12,"l":7.97,"n":5396,"o":8.08,"t":"2026-04-24T04:00:00Z","v":343911,"vw":8.054685},{"c":8.13,"h":8.17,"l":8.04,"n":8062,"o":8.12,"t":"2026-04-27T04:00:00Z","v":741469,"vw":8.091178},{"c":8.07,"h":8.1677,"l":8.07,"n":5209,"o":8.11,"t":"2026-04-28T04:00:00Z","v":1568615,"vw":8.11169},{"c":7.91,"h":8.07,"l":7.87,"n":4273,"o":8.07,"t":"2026-04-29T04:00:00Z","v":358214,"vw":7.940779},{"c":8.24,"h":8.2957,"l":8.08,"n":5321,"o":8.08,"t":"2026-04-30T04:00:00Z","v":432818,"vw":8.222677},{"c":8.23,"h":8.27,"l":8.06,"n":2116,"o":8.23,"t":"2026-05-01T04:00:00Z","v":138757,"vw":8.22006},{"c":8.23,"h":8.45,"l":8.205,"n":3858,"o":8.24,"t":"2026-05-04T04:00:00Z","v":325488,"vw":8.313341},{"c":8.27,"h":8.32,"l":8.19,"n":3368,"o":8.32,"t":"2026-05-05T04:00:00Z","v":256943,"vw":8.254539},{"c":8.41,"h":8.46,"l":8.2962,"n":3948,"o":8.4,"t":"2026-05-06T04:00:00Z","v":354254,"vw":8.387992},{"c":8.06,"h":8.465,"l":8.01,"n":11717,"o":8.45,"t":"2026-05-07T04:00:00Z","v":1135806,"vw":8.267775},{"c":8.1,"h":8.185,"l":7.98,"n":11440,"o":8.16,"t":"2026-05-08T04:00:00Z","v":682760,"vw":8.068713},{"c":7.8,"h":8.08,"l":7.7301,"n":9692,"o":8,"t":"2026-05-11T04:00:00Z","v":829817,"vw":7.88219},{"c":7.56,"h":7.72,"l":7.545,"n":8980,"o":7.72,"t":"2026-05-12T04:00:00Z","v":757684,"vw":7.604487},{"c":7.71,"h":7.72,"l":7.5,"n":8769,"o":7.54,"t":"2026-05-13T04:00:00Z","v":777904,"vw":7.627541},{"c":7.79,"h":7.91,"l":7.75,"n":6565,"o":7.8,"t":"2026-05-14T04:00:00Z","v":495530,"vw":7.824836},{"c":7.66,"h":7.81,"l":7.61,"n":6043,"o":7.78,"t":"2026-05-15T04:00:00Z","v":461954,"vw":7.707403},{"c":7.87,"h":7.91,"l":7.7,"n":6523,"o":7.72,"t":"2026-05-18T04:00:00Z","v":535776,"vw":7.857531},{"c":7.84,"h":7.92,"l":7.79,"n":4992,"o":7.84,"t":"2026-05-19T04:00:00Z","v":434034,"vw":7.861741},{"c":8.19,"h":8.235,"l":7.94,"n":13139,"o":7.94,"t":"2026-05-20T04:00:00Z","v":1090472,"vw":8.138146},{"c":8.11,"h":8.16,"l":8.065,"n":8350,"o":8.12,"t":"2026-05-21T04:00:00Z","v":634278,"vw":8.120256},{"c":7.98,"h":8.11,"l":7.9532,"n":5329,"o":8.08,"t":"2026-05-22T04:00:00Z","v":379999,"vw":8.007922},{"c":8.01,"h":8.0491,"l":7.94,"n":7486,"o":7.98,"t":"2026-05-26T04:00:00Z","v":487635,"vw":7.98595},{"c":8.05,"h":8.18,"l":7.985,"n":6319,"o":8.17,"t":"2026-05-27T04:00:00Z","v":757533,"vw":8.073251},{"c":7.98,"h":8.005,"l":7.881,"n":4889,"o":7.94,"t":"2026-05-28T04:00:00Z","v":523321,"vw":7.952685},{"c":7.85,"h":8.07,"l":7.83,"n":7032,"o":8.05,"t":"2026-05-29T04:00:00Z","v":626429,"vw":7.960957},{"c":7.74,"h":7.93,"l":7.72,"n":8185,"o":7.86,"t":"2026-06-01T04:00:00Z","v":1010733,"vw":7.798768},{"c":7.63,"h":7.775,"l":7.605,"n":5589,"o":7.72,"t":"2026-06-02T04:00:00Z","v":583196,"vw":7.688597},{"c":7.47,"h":7.6,"l":7.425,"n":4601,"o":7.6,"t":"2026-06-03T04:00:00Z","v":474465,"vw":7.470334},{"c":7.58,"h":7.64,"l":7.525,"n":3972,"o":7.58,"t":"2026-06-04T04:00:00Z","v":390550,"vw":7.580286},{"c":7.64,"h":7.73,"l":7.6,"n":3912,"o":7.64,"t":"2026-06-05T04:00:00Z","v":338421,"vw":7.648634},{"c":7.33,"h":7.59,"l":7.33,"n":8624,"o":7.59,"t":"2026-06-08T04:00:00Z","v":569474,"vw":7.408474},{"c":7.34,"h":7.535,"l":7.32,"n":7863,"o":7.49,"t":"2026-06-09T04:00:00Z","v":1026135,"vw":7.39717},{"c":7.32,"h":7.435,"l":7.26,"n":5963,"o":7.26,"t":"2026-06-10T04:00:00Z","v":830078,"vw":7.355599},{"c":7.49,"h":7.53,"l":7.33,"n":8088,"o":7.36,"t":"2026-06-11T04:00:00Z","v":702480,"vw":7.416659},{"c":7.64,"h":7.685,"l":7.455,"n":4757,"o":7.51,"t":"2026-06-12T04:00:00Z","v":480304,"vw":7.602702},{"c":7.62,"h":7.73,"l":7.61,"n":5205,"o":7.73,"t":"2026-06-15T04:00:00Z","v":394503,"vw":7.642764},{"c":7.59,"h":7.65,"l":7.55,"n":3597,"o":7.59,"t":"2026-06-16T04:00:00Z","v":269114,"vw":7.602601},{"c":7.46,"h":7.6,"l":7.45,"n":3398,"o":7.58,"t":"2026-06-17T04:00:00Z","v":625560,"vw":7.516148},{"c":7.4,"h":7.49,"l":7.34,"n":5562,"o":7.49,"t":"2026-06-18T04:00:00Z","v":1025924,"vw":7.402079},{"c":7.28,"h":7.43,"l":7.255,"n":7815,"o":7.38,"t":"2026-06-22T04:00:00Z","v":691092,"vw":7.316652},{"c":7.18,"h":7.4,"l":7.16,"n":6525,"o":7.38,"t":"2026-06-23T04:00:00Z","v":656353,"vw":7.213868},{"c":7.22,"h":7.24,"l":7.08,"n":7110,"o":7.13,"t":"2026-06-24T04:00:00Z","v":880370,"vw":7.14767},{"c":7.37,"h":7.37,"l":7.275,"n":6308,"o":7.3,"t":"2026-06-25T04:00:00Z","v":546695,"vw":7.325862},{"c":7.39,"h":7.49,"l":7.355,"n":4302,"o":7.36,"t":"2026-06-26T04:00:00Z","v":415144,"vw":7.420017},{"c":7.33,"h":7.43,"l":7.315,"n":5079,"o":7.43,"t":"2026-06-29T04:00:00Z","v":518888,"vw":7.356066},{"c":7.08,"h":7.3688,"l":7.055,"n":8524,"o":7.35,"t":"2026-06-30T04:00:00Z","v":1017827,"vw":7.132458},{"c":7.08,"h":7.16,"l":6.96,"n":12184,"o":7.1,"t":"2026-07-01T04:00:00Z","v":1100766,"vw":7.049358},{"c":7.16,"h":7.21,"l":7.085,"n":15258,"o":7.18,"t":"2026-07-02T04:00:00Z","v":1369451,"vw":7.149826},{"c":7.17,"h":7.22,"l":7.05,"n":13715,"o":7.14,"t":"2026-07-06T04:00:00Z","v":1221739,"vw":7.131324},{"c":7.21,"h":7.31,"l":7.13,"n":11226,"o":7.22,"t":"2026-07-07T04:00:00Z","v":976368,"vw":7.208014},{"c":7.31,"h":7.315,"l":7.08,"n":4592,"o":7.09,"t":"2026-07-08T04:00:00Z","v":423663,"vw":7.186457},{"c":7.29,"h":7.31,"l":7.17,"n":4604,"o":7.175,"t":"2026-07-09T04:00:00Z","v":559270,"vw":7.221559},{"c":7.27,"h":7.27,"l":7.13,"n":4978,"o":7.21,"t":"2026-07-10T04:00:00Z","v":523323,"vw":7.183108},{"c":7.2,"h":7.22,"l":7.1,"n":4882,"o":7.16,"t":"2026-07-13T04:00:00Z","v":545755,"vw":7.180463},{"c":7.02,"h":7.14,"l":7,"n":5306,"o":7.1,"t":"2026-07-14T04:00:00Z","v":579239,"vw":7.047521},{"c":7.21,"h":7.22,"l":7.02,"n":4688,"o":7.02,"t":"2026-07-15T04:00:00Z","v":583408,"vw":7.164712},{"c":7.33,"h":7.41,"l":7.18,"n":6649,"o":7.23,"t":"2026-07-16T04:00:00Z","v":654817,"vw":7.304065},{"c":7.27,"h":7.36,"l":7.22,"n":3093,"o":7.28,"t":"2026-07-17T04:00:00Z","v":326772,"vw":7.267915},{"c":7.61,"h":7.64,"l":7.46,"n":6369,"o":7.48,"t":"2026-07-20T04:00:00Z","v":639592,"vw":7.567183},{"c":7.75,"h":7.75,"l":7.59,"n":4426,"o":7.61,"t":"2026-07-21T04:00:00Z","v":501138,"vw":7.699863},{"c":7.88,"h":7.94,"l":7.805,"n":4683,"o":7.84,"t":"2026-07-22T04:00:00Z","v":382026,"vw":7.871642},{"c":7.54,"h":7.66,"l":7.52,"n":3771,"o":7.66,"t":"2026-07-23T04:00:00Z","v":397795,"vw":7.560467},{"c":7.58,"h":7.655,"l":7.56,"n":5785,"o":7.56,"t":"2026-07-24T04:00:00Z","v":3092206,"vw":7.607798},{"c":7.75,"h":7.8538,"l":7.72,"n":4176,"o":7.72,"t":"2026-07-27T04:00:00Z","v":388967,"vw":7.795382},{"c":8,"h":8.14,"l":7.74,"n":10009,"o":7.86,"t":"2026-07-28T04:00:00Z","v":1262969,"vw":7.95529},{"c":8.15,"h":8.3,"l":8.12,"n":18285,"o":8.27,"t":"2026-07-29T04:00:00Z","v":1903434,"vw":8.21176},{"c":8.2,"h":8.37,"l":8.135,"n":9740,"o":8.32,"t":"2026-07-30T04:00:00Z","v":1127900,"vw":8.244666},{"c":7.87,"h":7.98,"l":7.71,"n":6507,"o":7.98,"t":"2026-07-31T04:00:00Z","v":484873,"vw":7.821327},{"c":7.86,"h":7.9,"l":7.7638,"n":5243,"o":7.9,"t":"2026-08-03T04:00:00Z","v":373268,"vw":7.826605},{"c":8.07,"h":8.14,"l":7.905,"n":8245,"o":7.93,"t":"2026-08-04T04:00:00Z","v":632970,"vw":8.051856},{"c":7.93,"h":8.12,"l":7.84,"n":6083,"o":8.12,"t":"2026-08-05T04:00:00Z","v":442609,"vw":7.940118},{"c":7.83,"h":7.95,"l":7.8,"n":4016,"o":7.95,"t":"2026-08-06T04:00:00Z","v":360706,"vw":7.848114},{"c":7.94,"h":8.08,"l":7.91,"n":4011,"o":7.91,"t":"2026-08-07T04:00:00Z","v":399867,"vw":7.987257},{"c":8.05,"h":8.09,"l":7.8905,"n":4472,"o":7.91,"t":"2026-08-10T04:00:00Z","v":272729,"vw":8.033976},{"c":7.99,"h":8.055,"l":7.98,"n":2769,"o":8.02,"t":"2026-08-11T04:00:00Z","v":214800,"vw":8.016931},{"c":7.93,"h":7.98,"l":7.89,"n":3092,"o":7.95,"t":"2026-08-12T04:00:00Z","v":237460,"vw":7.936628},{"c":7.93,"h":7.98,"l":7.8805,"n":4262,"o":7.95,"t":"2026-08-13T04:00:00Z","v":422720,"vw":7.933287},{"c":7.78,"h":7.9625,"l":7.76,"n":2898,"o":7.92,"t":"2026-08-14T04:00:00Z","v":263950,"vw":7.857865},{"c":7.77,"h":7.79,"l":7.7,"n":2897,"o":7.75,"t":"2026-08-17T04:00:00Z","v":295805,"vw":7.750131},{"c":7.75,"h":7.83,"l":7.68,"n":2876,"o":7.68,"t":"2026-08-18T04:00:00Z","v":271510,"vw":7.779095},{"c":8.25,"h":8.38,"l":7.81,"n":7448,"o":7.81,"t":"2026-08-19T04:00:00Z","v":926372,"vw":8.231254},{"c":7.99,"h":8.2,"l":7.97,"n":3412,"o":8.19,"t":"2026-08-20T04:00:00Z","v":291004,"vw":8.076083},{"c":8,"h":8.118,"l":7.98,"n":2321,"o":8.03,"t":"2026-08-21T04:00:00Z","v":218394,"vw":8.031711},{"c":7.99,"h":8.03,"l":7.94,"n":3296,"o":8,"t":"2026-08-24T04:00:00Z","v":227294,"vw":7.998889},{"c":8.09,"h":8.09,"l":7.99,"n":4437,"o":8.03,"t":"2026-08-25T04:00:00Z","v":374833,"vw":8.04224},{"c":7.9,"h":8.09,"l":7.89,"n":3481,"o":8.09,"t":"2026-08-26T04:00:00Z","v":465320,"vw":7.982144},{"c":7.82,"h":7.95,"l":7.805,"n":4476,"o":7.88,"t":"2026-08-27T04:00:00Z","v":543540,"vw":7.844362},{"c":7.69,"h":7.885,"l":7.68,"n":3529,"o":7.83,"t":"2026-08-28T04:00:00Z","v":322037,"vw":7.776328},{"c":7.72,"h":7.7585,"l":7.65,"n":6519,"o":7.71,"t":"2026-08-31T04:00:00Z","v":623988,"vw":7.70294},{"c":7.73,"h":7.89,"l":7.7,"n":4531,"o":7.74,"t":"2026-09-01T04:00:00Z","v":283952,"vw":7.764157},{"c":7.83,"h":7.8485,"l":7.7,"n":4295,"o":7.71,"t":"2026-09-02T04:00:00Z","v":262036,"vw":7.80577},{"c":7.88,"h":7.99,"l":7.81,"n":3845,"o":7.9,"t":"2026-09-03T04:00:00Z","v":511853,"vw":7.866245},{"c":7.8,"h":7.84,"l":7.77,"n":2129,"o":7.82,"t":"2026-09-04T04:00:00Z","v":153947,"vw":7.802814},{"c":7.75,"h":7.83,"l":7.74,"n":3002,"o":7.78,"t":"2026-09-08T04:00:00Z","v":298258,"vw":7.787145},{"c":7.82,"h":7.89,"l":7.71,"n":5593,"o":7.77,"t":"2026-09-09T04:00:00Z","v":697631,"vw":7.80826},{"c":7.65,"h":7.74,"l":7.64,"n":3385,"o":7.73,"t":"2026-09-10T04:00:00Z","v":302362,"vw":7.679399},{"c":7.55,"h":7.72,"l":7.55,"n":4325,"o":7.67,"t":"2026-09-11T04:00:00Z","v":512943,"vw":7.634834},{"c":7.48,"h":7.6,"l":7.46,"n":3369,"o":7.59,"t":"2026-09-14T04:00:00Z","v":294550,"vw":7.515997},{"c":7.36,"h":7.4692,"l":7.34,"n":5737,"o":7.4,"t":"2026-09-15T04:00:00Z","v":590636,"vw":7.400661},{"c":7.4,"h":7.41,"l":7.34,"n":4578,"o":7.41,"t":"2026-09-16T04:00:00Z","v":469145,"vw":7.38109},{"c":7.4,"h":7.435,"l":7.38,"n":3011,"o":7.4,"t":"2026-09-17T04:00:00Z","v":244435,"vw":7.413127},{"c":7.31,"h":7.41,"l":7.29,"n":3055,"o":7.37,"t":"2026-09-18T04:00:00Z","v":367552,"vw":7.332161},{"c":7.36,"h":7.39,"l":7.325,"n":3504,"o":7.34,"t":"2026-09-21T04:00:00Z","v":356745,"vw":7.358982},{"c":7.44,"h":7.45,"l":7.39,"n":6436,"o":7.41,"t":"2026-09-22T04:00:00Z","v":599839,"vw":7.414396},{"c":7.195,"h":7.38,"l":7.19,"n":3905,"o":7.33,"t":"2026-09-23T04:00:00Z","v":4064395,"vw":7.267652},{"c":7.2,"h":7.28,"l":7.15,"n":4307,"o":7.17,"t":"2026-09-24T04:00:00Z","v":536054,"vw":7.202355},{"c":7.35,"h":7.3891,"l":7.2941,"n":3993,"o":7.36,"t":"2026-09-25T04:00:00Z","v":499238,"vw":7.333037},{"c":7.41,"h":7.47,"l":7.345,"n":5094,"o":7.35,"t":"2026-09-28T04:00:00Z","v":596537,"vw":7.413353},{"c":7.295,"h":7.415,"l":7.235,"n":6062,"o":7.4,"t":"2026-09-29T04:00:00Z","v":485012,"vw":7.304429},{"c":7.31,"h":7.38,"l":7.3,"n":3384,"o":7.35,"t":"2026-09-30T04:00:00Z","v":772975,"vw":7.334414},{"c":7.3,"h":7.33,"l":7.195,"n":6262,"o":7.29,"t":"2026-10-01T04:00:00Z","v":623140,"vw":7.26515},{"c":7.31,"h":7.36,"l":7.24,"n":4274,"o":7.3,"t":"2026-10-02T04:00:00Z","v":390355,"vw":7.312729},{"c":7.41,"h":7.54,"l":7.29,"n":4763,"o":7.31,"t":"2026-10-05T04:00:00Z","v":492775,"vw":7.411054},{"c":7.52,"h":7.565,"l":7.415,"n":4520,"o":7.53,"t":"2026-10-06T04:00:00Z","v":326112,"vw":7.517939},{"c":7.5,"h":7.56,"l":7.44,"n":3377,"o":7.48,"t":"2026-10-07T04:00:00Z","v":260711,"vw":7.509399},{"c":7.41,"h":7.45,"l":7.2839,"n":3930,"o":7.42,"t":"2026-10-08T04:00:00Z","v":368087,"vw":7.363721},{"c":7.46,"h":7.53,"l":7.44,"n":4225,"o":7.51,"t":"2026-10-09T04:00:00Z","v":330572,"vw":7.484643},{"c":7.37,"h":7.52,"l":7.36,"n":3335,"o":7.52,"t":"2026-10-12T04:00:00Z","v":266111,"vw":7.430353},{"c":7.17,"h":7.36,"l":7.15,"n":4046,"o":7.36,"t":"2026-10-13T04:00:00Z","v":439529,"vw":7.233148},{"c":7.24,"h":7.4,"l":7.22,"n":4784,"o":7.29,"t":"2026-10-14T04:00:00Z","v":538507,"vw":7.280102},{"c":7.54,"h":7.56,"l":7.4,"n":7867,"o":7.51,"t":"2026-10-15T04:00:00Z","v":907098,"vw":7.491638},{"c":7.64,"h":7.75,"l":7.57,"n":8252,"o":7.59,"t":"2026-10-16T04:00:00Z","v":872370,"vw":7.664326},{"c":7.64,"h":7.67,"l":7.5,"n":5309,"o":7.52,"t":"2026-10-19T04:00:00Z","v":1464316,"vw":7.615345},{"c":7.54,"h":7.695,"l":7.52,"n":3969,"o":7.61,"t":"2026-10-20T04:00:00Z","v":369089,"vw":7.594029},{"c":7.5,"h":7.59,"l":7.48,"n":4554,"o":7.51,"t":"2026-10-21T04:00:00Z","v":311144,"vw":7.519649},{"c":7.45,"h":7.49,"l":7.37,"n":4801,"o":7.42,"t":"2026-10-22T04:00:00Z","v":482561,"vw":7.440234}],"volatilityBars":[{"c":7.35,"h":7.43,"l":7.35,"n":14,"o":7.36,"t":"2026-09-21T12:15:00Z","v":3623,"vw":7.38428},{"c":7.36,"h":7.39,"l":7.34,"n":276,"o":7.34,"t":"2026-09-21T13:30:00Z","v":28491,"vw":7.374823},{"c":7.35,"h":7.37,"l":7.335,"n":140,"o":7.36,"t":"2026-09-21T13:45:00Z","v":23012,"vw":7.353522},{"c":7.375,"h":7.385,"l":7.35,"n":269,"o":7.35,"t":"2026-09-21T14:00:00Z","v":33650,"vw":7.365812},{"c":7.375,"h":7.385,"l":7.37,"n":141,"o":7.375,"t":"2026-09-21T14:15:00Z","v":9551,"vw":7.376922},{"c":7.375,"h":7.38,"l":7.37,"n":138,"o":7.375,"t":"2026-09-21T14:30:00Z","v":10401,"vw":7.375506},{"c":7.365,"h":7.375,"l":7.36,"n":94,"o":7.37,"t":"2026-09-21T14:45:00Z","v":12752,"vw":7.364498},{"c":7.35,"h":7.365,"l":7.35,"n":79,"o":7.365,"t":"2026-09-21T15:00:00Z","v":5121,"vw":7.35721},{"c":7.355,"h":7.365,"l":7.35,"n":106,"o":7.355,"t":"2026-09-21T15:15:00Z","v":16607,"vw":7.355479},{"c":7.335,"h":7.35,"l":7.3339,"n":44,"o":7.35,"t":"2026-09-21T15:30:00Z","v":3747,"vw":7.343725},{"c":7.345,"h":7.35,"l":7.335,"n":30,"o":7.335,"t":"2026-09-21T15:45:00Z","v":1974,"vw":7.340299},{"c":7.36,"h":7.375,"l":7.34,"n":229,"o":7.34,"t":"2026-09-21T16:00:00Z","v":42132,"vw":7.369266},{"c":7.335,"h":7.36,"l":7.335,"n":86,"o":7.36,"t":"2026-09-21T16:15:00Z","v":7729,"vw":7.347667},{"c":7.3422,"h":7.35,"l":7.325,"n":70,"o":7.335,"t":"2026-09-21T16:30:00Z","v":15474,"vw":7.331634},{"c":7.345,"h":7.35,"l":7.345,"n":23,"o":7.345,"t":"2026-09-21T16:45:00Z","v":2173,"vw":7.346857},{"c":7.345,"h":7.345,"l":7.34,"n":11,"o":7.34,"t":"2026-09-21T17:00:00Z","v":640,"vw":7.343},{"c":7.3492,"h":7.35,"l":7.3401,"n":33,"o":7.3401,"t":"2026-09-21T17:15:00Z","v":5669,"vw":7.346102},{"c":7.3405,"h":7.345,"l":7.34,"n":29,"o":7.345,"t":"2026-09-21T17:30:00Z","v":4036,"vw":7.342323},{"c":7.345,"h":7.345,"l":7.34,"n":40,"o":7.3446,"t":"2026-09-21T17:45:00Z","v":3479,"vw":7.343119},{"c":7.35,"h":7.35,"l":7.3401,"n":45,"o":7.3418,"t":"2026-09-21T18:00:00Z","v":5830,"vw":7.34687},{"c":7.355,"h":7.356,"l":7.345,"n":42,"o":7.345,"t":"2026-09-21T18:15:00Z","v":2619,"vw":7.353108},{"c":7.3589,"h":7.36,"l":7.35,"n":35,"o":7.36,"t":"2026-09-21T18:30:00Z","v":3310,"vw":7.357162},{"c":7.355,"h":7.365,"l":7.3509,"n":149,"o":7.3599,"t":"2026-09-21T18:45:00Z","v":17572,"vw":7.361021},{"c":7.35,"h":7.3593,"l":7.35,"n":95,"o":7.35,"t":"2026-09-21T19:00:00Z","v":7916,"vw":7.35221},{"c":7.355,"h":7.355,"l":7.3401,"n":150,"o":7.3406,"t":"2026-09-21T19:15:00Z","v":26248,"vw":7.348848},{"c":7.36,"h":7.36,"l":7.355,"n":65,"o":7.355,"t":"2026-09-21T19:30:00Z","v":3995,"vw":7.357161},{"c":7.345,"h":7.36,"l":7.345,"n":572,"o":7.355,"t":"2026-09-21T19:45:00Z","v":41408,"vw":7.351031},{"c":7.36,"h":7.36,"l":7.36,"n":13,"o":7.36,"t":"2026-09-21T20:00:00Z","v":5982,"vw":7.36},{"c":7.41,"h":7.44,"l":7.41,"n":90,"o":7.44,"t":"2026-09-22T13:15:00Z","v":3214,"vw":7.423933},{"c":7.41,"h":7.435,"l":7.39,"n":490,"o":7.41,"t":"2026-09-22T13:30:00Z","v":112532,"vw":7.400858},{"c":7.425,"h":7.44,"l":7.41,"n":267,"o":7.41,"t":"2026-09-22T13:45:00Z","v":17958,"vw":7.423913},{"c":7.425,"h":7.435,"l":7.415,"n":569,"o":7.42,"t":"2026-09-22T14:00:00Z","v":49380,"vw":7.420334},{"c":7.415,"h":7.425,"l":7.405,"n":317,"o":7.4201,"t":"2026-09-22T14:15:00Z","v":17628,"vw":7.41663},{"c":7.4,"h":7.42,"l":7.4,"n":595,"o":7.415,"t":"2026-09-22T14:30:00Z","v":72462,"vw":7.407556},{"c":7.405,"h":7.415,"l":7.4,"n":600,"o":7.405,"t":"2026-09-22T14:45:00Z","v":56094,"vw":7.405434},{"c":7.425,"h":7.4295,"l":7.4,"n":485,"o":7.405,"t":"2026-09-22T15:00:00Z","v":46873,"vw":7.41341},{"c":7.43,"h":7.44,"l":7.42,"n":229,"o":7.4299,"t":"2026-09-22T15:15:00Z","v":25513,"vw":7.4311},{"c":7.415,"h":7.44,"l":7.4,"n":189,"o":7.43,"t":"2026-09-22T15:30:00Z","v":13808,"vw":7.424896},{"c":7.415,"h":7.4199,"l":7.415,"n":46,"o":7.415,"t":"2026-09-22T15:45:00Z","v":1280,"vw":7.416051},{"c":7.415,"h":7.415,"l":7.405,"n":131,"o":7.415,"t":"2026-09-22T16:00:00Z","v":4531,"vw":7.410085},{"c":7.415,"h":7.415,"l":7.4109,"n":32,"o":7.415,"t":"2026-09-22T16:15:00Z","v":1165,"vw":7.414521},{"c":7.41,"h":7.4161,"l":7.41,"n":54,"o":7.415,"t":"2026-09-22T16:30:00Z","v":5841,"vw":7.41358},{"c":7.4125,"h":7.415,"l":7.41,"n":34,"o":7.415,"t":"2026-09-22T16:45:00Z","v":1362,"vw":7.412188},{"c":7.41,"h":7.41,"l":7.4,"n":76,"o":7.41,"t":"2026-09-22T17:00:00Z","v":5318,"vw":7.406943},{"c":7.41,"h":7.41,"l":7.4,"n":50,"o":7.41,"t":"2026-09-22T17:15:00Z","v":3887,"vw":7.409066},{"c":7.4093,"h":7.41,"l":7.4022,"n":59,"o":7.41,"t":"2026-09-22T17:30:00Z","v":4013,"vw":7.409447},{"c":7.4292,"h":7.4292,"l":7.405,"n":200,"o":7.405,"t":"2026-09-22T17:45:00Z","v":26258,"vw":7.410835},{"c":7.43,"h":7.43,"l":7.4222,"n":99,"o":7.425,"t":"2026-09-22T18:00:00Z","v":7358,"vw":7.42753},{"c":7.43,"h":7.43,"l":7.42,"n":50,"o":7.425,"t":"2026-09-22T18:15:00Z","v":4868,"vw":7.427964},{"c":7.42,"h":7.43,"l":7.42,"n":77,"o":7.4292,"t":"2026-09-22T18:30:00Z","v":9224,"vw":7.427605},{"c":7.425,"h":7.43,"l":7.42,"n":77,"o":7.43,"t":"2026-09-22T18:45:00Z","v":4480,"vw":7.425731},{"c":7.425,"h":7.43,"l":7.42,"n":145,"o":7.425,"t":"2026-09-22T19:00:00Z","v":10549,"vw":7.425243},{"c":7.435,"h":7.4393,"l":7.42,"n":179,"o":7.4297,"t":"2026-09-22T19:15:00Z","v":13390,"vw":7.429639},{"c":7.43,"h":7.435,"l":7.43,"n":201,"o":7.43,"t":"2026-09-22T19:30:00Z","v":11737,"vw":7.431727},{"c":7.44,"h":7.45,"l":7.42,"n":568,"o":7.435,"t":"2026-09-22T19:45:00Z","v":54379,"vw":7.428044},{"c":7.44,"h":7.44,"l":7.44,"n":17,"o":7.44,"t":"2026-09-22T20:00:00Z","v":8912,"vw":7.44},{"c":7.33,"h":7.34,"l":7.33,"n":20,"o":7.34,"t":"2026-09-23T08:00:00Z","v":2965,"vw":7.330453},{"c":7.34,"h":7.36,"l":7.31,"n":3,"o":7.31,"t":"2026-09-23T09:00:00Z","v":817,"vw":7.331359},{"c":7.31,"h":7.32,"l":7.31,"n":12,"o":7.32,"t":"2026-09-23T09:15:00Z","v":1859,"vw":7.31058},{"c":7.31,"h":7.31,"l":7.31,"n":8,"o":7.31,"t":"2026-09-23T09:30:00Z","v":1589,"vw":7.31},{"c":7.3,"h":7.3,"l":7.3,"n":19,"o":7.3,"t":"2026-09-23T09:45:00Z","v":5361,"vw":7.3},{"c":7.29,"h":7.31,"l":7.29,"n":22,"o":7.3,"t":"2026-09-23T10:00:00Z","v":5284,"vw":7.301536},{"c":7.32,"h":7.32,"l":7.32,"n":5,"o":7.32,"t":"2026-09-23T11:00:00Z","v":1048,"vw":7.32},{"c":7.32,"h":7.32,"l":7.29,"n":2,"o":7.29,"t":"2026-09-23T11:15:00Z","v":300,"vw":7.31},{"c":7.31,"h":7.31,"l":7.31,"n":4,"o":7.31,"t":"2026-09-23T11:30:00Z","v":2500,"vw":7.31},{"c":7.3,"h":7.3,"l":7.29,"n":5,"o":7.3,"t":"2026-09-23T12:30:00Z","v":2585,"vw":7.292263},{"c":7.34,"h":7.37,"l":7.3,"n":106,"o":7.33,"t":"2026-09-23T13:30:00Z","v":10248,"vw":7.338279},{"c":7.35,"h":7.35,"l":7.34,"n":41,"o":7.35,"t":"2026-09-23T13:45:00Z","v":5768,"vw":7.345876},{"c":7.375,"h":7.375,"l":7.3492,"n":322,"o":7.35,"t":"2026-09-23T14:00:00Z","v":22527,"vw":7.3512},{"c":7.3496,"h":7.38,"l":7.345,"n":141,"o":7.38,"t":"2026-09-23T14:15:00Z","v":20601,"vw":7.372509},{"c":7.32,"h":7.3401,"l":7.32,"n":69,"o":7.3401,"t":"2026-09-23T14:30:00Z","v":7218,"vw":7.330763},{"c":7.305,"h":7.315,"l":7.3,"n":38,"o":7.315,"t":"2026-09-23T14:45:00Z","v":21608,"vw":7.306923},{"c":7.29,"h":7.315,"l":7.2801,"n":178,"o":7.305,"t":"2026-09-23T15:00:00Z","v":31781,"vw":7.297724},{"c":7.285,"h":7.305,"l":7.285,"n":74,"o":7.29,"t":"2026-09-23T15:15:00Z","v":6046,"vw":7.297547},{"c":7.29,"h":7.29,"l":7.28,"n":66,"o":7.28,"t":"2026-09-23T15:30:00Z","v":5900,"vw":7.284791},{"c":7.2796,"h":7.29,"l":7.275,"n":70,"o":7.29,"t":"2026-09-23T15:45:00Z","v":13776,"vw":7.280245},{"c":7.285,"h":7.29,"l":7.27,"n":51,"o":7.275,"t":"2026-09-23T16:00:00Z","v":6420,"vw":7.27723},{"c":7.285,"h":7.285,"l":7.28,"n":35,"o":7.285,"t":"2026-09-23T16:15:00Z","v":3795,"vw":7.284851},{"c":7.275,"h":7.285,"l":7.2715,"n":70,"o":7.285,"t":"2026-09-23T16:30:00Z","v":11688,"vw":7.277709},{"c":7.265,"h":7.27,"l":7.262,"n":76,"o":7.27,"t":"2026-09-23T16:45:00Z","v":10044,"vw":7.266682},{"c":7.255,"h":7.265,"l":7.25,"n":64,"o":7.265,"t":"2026-09-23T17:00:00Z","v":6062,"vw":7.258526},{"c":7.26,"h":7.26,"l":7.2509,"n":36,"o":7.26,"t":"2026-09-23T17:15:00Z","v":3504,"vw":7.25584},{"c":7.26,"h":7.26,"l":7.2509,"n":60,"o":7.255,"t":"2026-09-23T17:30:00Z","v":4899,"vw":7.255995},{"c":7.281,"h":7.29,"l":7.26,"n":94,"o":7.26,"t":"2026-09-23T17:45:00Z","v":21742,"vw":7.281203},{"c":7.29,"h":7.295,"l":7.275,"n":77,"o":7.29,"t":"2026-09-23T18:00:00Z","v":6094,"vw":7.285013},{"c":7.275,"h":7.29,"l":7.275,"n":85,"o":7.29,"t":"2026-09-23T18:15:00Z","v":11050,"vw":7.278544},{"c":7.225,"h":7.28,"l":7.2,"n":596,"o":7.275,"t":"2026-09-23T18:30:00Z","v":70609,"vw":7.234341},{"c":7.225,"h":7.235,"l":7.225,"n":62,"o":7.23,"t":"2026-09-23T18:45:00Z","v":5951,"vw":7.230023},{"c":7.2296,"h":7.23,"l":7.2201,"n":141,"o":7.225,"t":"2026-09-23T19:00:00Z","v":28856,"vw":7.226097},{"c":7.23,"h":7.235,"l":7.2208,"n":139,"o":7.225,"t":"2026-09-23T19:15:00Z","v":15428,"vw":7.228444},{"c":7.235,"h":7.24,"l":7.2277,"n":230,"o":7.23,"t":"2026-09-23T19:30:00Z","v":19672,"vw":7.233123},{"c":7.195,"h":7.2392,"l":7.19,"n":531,"o":7.235,"t":"2026-09-23T19:45:00Z","v":47980,"vw":7.212355},{"c":7.195,"h":7.195,"l":7.195,"n":10,"o":7.195,"t":"2026-09-23T20:00:00Z","v":14076,"vw":7.195},{"c":7.1954,"h":7.1954,"l":7.1954,"n":1,"o":7.1954,"t":"2026-09-24T11:00:00Z","v":1000,"vw":7.1954},{"c":7.16,"h":7.17,"l":7.16,"n":22,"o":7.17,"t":"2026-09-24T12:00:00Z","v":2004,"vw":7.162163},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-09-24T12:30:00Z","v":1200,"vw":7.16},{"c":7.26,"h":7.2655,"l":7.17,"n":144,"o":7.17,"t":"2026-09-24T13:30:00Z","v":16870,"vw":7.236068},{"c":7.275,"h":7.28,"l":7.24,"n":195,"o":7.26,"t":"2026-09-24T13:45:00Z","v":29443,"vw":7.253665},{"c":7.275,"h":7.275,"l":7.245,"n":184,"o":7.27,"t":"2026-09-24T14:00:00Z","v":15127,"vw":7.26403},{"c":7.25,"h":7.27,"l":7.245,"n":102,"o":7.27,"t":"2026-09-24T14:15:00Z","v":10942,"vw":7.257266},{"c":7.235,"h":7.2501,"l":7.23,"n":127,"o":7.25,"t":"2026-09-24T14:30:00Z","v":11513,"vw":7.241998},{"c":7.21,"h":7.23,"l":7.205,"n":94,"o":7.23,"t":"2026-09-24T14:45:00Z","v":7553,"vw":7.218629},{"c":7.205,"h":7.22,"l":7.19,"n":169,"o":7.215,"t":"2026-09-24T15:00:00Z","v":21998,"vw":7.201621},{"c":7.21,"h":7.21,"l":7.195,"n":130,"o":7.21,"t":"2026-09-24T15:15:00Z","v":14612,"vw":7.200464},{"c":7.205,"h":7.21,"l":7.18,"n":150,"o":7.2,"t":"2026-09-24T15:30:00Z","v":18160,"vw":7.199221},{"c":7.2,"h":7.215,"l":7.2,"n":64,"o":7.205,"t":"2026-09-24T15:45:00Z","v":8252,"vw":7.208171},{"c":7.205,"h":7.21,"l":7.2,"n":53,"o":7.2,"t":"2026-09-24T16:00:00Z","v":4040,"vw":7.201856},{"c":7.225,"h":7.23,"l":7.205,"n":264,"o":7.205,"t":"2026-09-24T16:15:00Z","v":27161,"vw":7.213322},{"c":7.225,"h":7.225,"l":7.215,"n":97,"o":7.225,"t":"2026-09-24T16:30:00Z","v":9453,"vw":7.219809},{"c":7.21,"h":7.22,"l":7.21,"n":52,"o":7.22,"t":"2026-09-24T16:45:00Z","v":3976,"vw":7.219452},{"c":7.195,"h":7.21,"l":7.19,"n":221,"o":7.21,"t":"2026-09-24T17:00:00Z","v":23795,"vw":7.200309},{"c":7.185,"h":7.195,"l":7.185,"n":87,"o":7.195,"t":"2026-09-24T17:15:00Z","v":13697,"vw":7.186288},{"c":7.18,"h":7.185,"l":7.18,"n":51,"o":7.185,"t":"2026-09-24T17:30:00Z","v":3416,"vw":7.180613},{"c":7.175,"h":7.18,"l":7.17,"n":45,"o":7.18,"t":"2026-09-24T17:45:00Z","v":4248,"vw":7.175163},{"c":7.18,"h":7.19,"l":7.17,"n":126,"o":7.175,"t":"2026-09-24T18:00:00Z","v":12343,"vw":7.178548},{"c":7.19,"h":7.19,"l":7.18,"n":101,"o":7.185,"t":"2026-09-24T18:15:00Z","v":9458,"vw":7.184248},{"c":7.185,"h":7.195,"l":7.185,"n":136,"o":7.185,"t":"2026-09-24T18:30:00Z","v":13137,"vw":7.188558},{"c":7.18,"h":7.19,"l":7.18,"n":71,"o":7.185,"t":"2026-09-24T18:45:00Z","v":9405,"vw":7.182123},{"c":7.15,"h":7.1892,"l":7.15,"n":228,"o":7.18,"t":"2026-09-24T19:00:00Z","v":19091,"vw":7.170906},{"c":7.195,"h":7.1998,"l":7.15,"n":310,"o":7.15,"t":"2026-09-24T19:15:00Z","v":60863,"vw":7.174229},{"c":7.19,"h":7.2,"l":7.18,"n":225,"o":7.19,"t":"2026-09-24T19:30:00Z","v":25211,"vw":7.192576},{"c":7.195,"h":7.205,"l":7.185,"n":482,"o":7.19,"t":"2026-09-24T19:45:00Z","v":45113,"vw":7.193233},{"c":7.2,"h":7.2,"l":7.2,"n":9,"o":7.2,"t":"2026-09-24T20:00:00Z","v":86931,"vw":7.2},{"c":7.35,"h":7.38,"l":7.34,"n":27,"o":7.34,"t":"2026-09-25T10:15:00Z","v":3210,"vw":7.343455},{"c":7.36,"h":7.36,"l":7.36,"n":31,"o":7.36,"t":"2026-09-25T11:00:00Z","v":6645,"vw":7.36},{"c":7.35,"h":7.36,"l":7.35,"n":3,"o":7.35,"t":"2026-09-25T11:45:00Z","v":1600,"vw":7.354888},{"c":7.33,"h":7.35,"l":7.33,"n":6,"o":7.35,"t":"2026-09-25T12:15:00Z","v":541,"vw":7.333704},{"c":7.37,"h":7.39,"l":7.34,"n":22,"o":7.35,"t":"2026-09-25T12:30:00Z","v":2989,"vw":7.363931},{"c":7.39,"h":7.43,"l":7.36,"n":43,"o":7.36,"t":"2026-09-25T13:15:00Z","v":3765,"vw":7.377748},{"c":7.335,"h":7.37,"l":7.325,"n":384,"o":7.36,"t":"2026-09-25T13:30:00Z","v":54123,"vw":7.336654},{"c":7.335,"h":7.335,"l":7.321,"n":86,"o":7.33,"t":"2026-09-25T13:45:00Z","v":13210,"vw":7.327631},{"c":7.325,"h":7.335,"l":7.321,"n":25,"o":7.33,"t":"2026-09-25T14:00:00Z","v":1422,"vw":7.329209},{"c":7.33,"h":7.337,"l":7.33,"n":19,"o":7.33,"t":"2026-09-25T14:15:00Z","v":1917,"vw":7.330963},{"c":7.32,"h":7.33,"l":7.3108,"n":87,"o":7.33,"t":"2026-09-25T14:30:00Z","v":11587,"vw":7.319845},{"c":7.345,"h":7.35,"l":7.325,"n":81,"o":7.33,"t":"2026-09-25T14:45:00Z","v":10344,"vw":7.334934},{"c":7.34,"h":7.355,"l":7.34,"n":183,"o":7.345,"t":"2026-09-25T15:00:00Z","v":17573,"vw":7.352355},{"c":7.35,"h":7.355,"l":7.34,"n":82,"o":7.34,"t":"2026-09-25T15:15:00Z","v":6302,"vw":7.349588},{"c":7.355,"h":7.3598,"l":7.34,"n":155,"o":7.3409,"t":"2026-09-25T15:30:00Z","v":21690,"vw":7.350104},{"c":7.365,"h":7.37,"l":7.35,"n":136,"o":7.35,"t":"2026-09-25T15:45:00Z","v":14462,"vw":7.357715},{"c":7.375,"h":7.3891,"l":7.365,"n":242,"o":7.365,"t":"2026-09-25T16:00:00Z","v":32500,"vw":7.372338},{"c":7.3622,"h":7.3794,"l":7.36,"n":57,"o":7.375,"t":"2026-09-25T16:15:00Z","v":7760,"vw":7.37074},{"c":7.325,"h":7.36,"l":7.31,"n":246,"o":7.36,"t":"2026-09-25T16:30:00Z","v":21685,"vw":7.343843},{"c":7.325,"h":7.33,"l":7.32,"n":41,"o":7.325,"t":"2026-09-25T16:45:00Z","v":3552,"vw":7.323966},{"c":7.31,"h":7.325,"l":7.3,"n":83,"o":7.32,"t":"2026-09-25T17:00:00Z","v":7308,"vw":7.311948},{"c":7.3,"h":7.31,"l":7.3,"n":15,"o":7.31,"t":"2026-09-25T17:15:00Z","v":3436,"vw":7.308218},{"c":7.305,"h":7.3093,"l":7.3,"n":27,"o":7.3,"t":"2026-09-25T17:30:00Z","v":2615,"vw":7.305213},{"c":7.2941,"h":7.305,"l":7.2941,"n":113,"o":7.3,"t":"2026-09-25T17:45:00Z","v":10613,"vw":7.300334},{"c":7.3101,"h":7.32,"l":7.3,"n":118,"o":7.3,"t":"2026-09-25T18:00:00Z","v":40455,"vw":7.304484},{"c":7.31,"h":7.32,"l":7.31,"n":67,"o":7.315,"t":"2026-09-25T18:15:00Z","v":3984,"vw":7.314291},{"c":7.305,"h":7.315,"l":7.3,"n":117,"o":7.315,"t":"2026-09-25T18:30:00Z","v":13468,"vw":7.311013},{"c":7.305,"h":7.3099,"l":7.3,"n":60,"o":7.305,"t":"2026-09-25T18:45:00Z","v":10742,"vw":7.304806},{"c":7.3,"h":7.31,"l":7.3,"n":74,"o":7.305,"t":"2026-09-25T19:00:00Z","v":12734,"vw":7.308438},{"c":7.305,"h":7.31,"l":7.3,"n":40,"o":7.31,"t":"2026-09-25T19:15:00Z","v":3617,"vw":7.304473},{"c":7.31,"h":7.32,"l":7.3,"n":156,"o":7.3,"t":"2026-09-25T19:30:00Z","v":20454,"vw":7.314496},{"c":7.34,"h":7.36,"l":7.315,"n":702,"o":7.315,"t":"2026-09-25T19:45:00Z","v":103308,"vw":7.334308},{"c":7.35,"h":7.35,"l":7.35,"n":5,"o":7.35,"t":"2026-09-25T20:00:00Z","v":18069,"vw":7.35},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-09-28T08:15:00Z","v":100,"vw":7.43},{"c":7.39,"h":7.39,"l":7.37,"n":12,"o":7.38,"t":"2026-09-28T11:45:00Z","v":2569,"vw":7.378272},{"c":7.365,"h":7.375,"l":7.345,"n":243,"o":7.35,"t":"2026-09-28T13:30:00Z","v":26413,"vw":7.353857},{"c":7.38,"h":7.38,"l":7.36,"n":202,"o":7.365,"t":"2026-09-28T13:45:00Z","v":28215,"vw":7.364818},{"c":7.405,"h":7.415,"l":7.375,"n":452,"o":7.3803,"t":"2026-09-28T14:00:00Z","v":62784,"vw":7.393206},{"c":7.44,"h":7.44,"l":7.39,"n":314,"o":7.4,"t":"2026-09-28T14:15:00Z","v":35892,"vw":7.411061},{"c":7.42,"h":7.44,"l":7.42,"n":80,"o":7.4391,"t":"2026-09-28T14:30:00Z","v":12005,"vw":7.435342},{"c":7.405,"h":7.425,"l":7.395,"n":232,"o":7.42,"t":"2026-09-28T14:45:00Z","v":31105,"vw":7.407131},{"c":7.405,"h":7.41,"l":7.39,"n":195,"o":7.405,"t":"2026-09-28T15:00:00Z","v":20917,"vw":7.399928},{"c":7.42,"h":7.425,"l":7.4,"n":619,"o":7.4,"t":"2026-09-28T15:15:00Z","v":84875,"vw":7.414697},{"c":7.39,"h":7.41,"l":7.385,"n":183,"o":7.41,"t":"2026-09-28T15:30:00Z","v":22058,"vw":7.399784},{"c":7.39,"h":7.4,"l":7.39,"n":96,"o":7.395,"t":"2026-09-28T15:45:00Z","v":12059,"vw":7.397896},{"c":7.39,"h":7.4,"l":7.39,"n":58,"o":7.39,"t":"2026-09-28T16:00:00Z","v":3458,"vw":7.3925},{"c":7.45,"h":7.46,"l":7.39,"n":126,"o":7.395,"t":"2026-09-28T16:15:00Z","v":15164,"vw":7.416917},{"c":7.45,"h":7.4692,"l":7.45,"n":116,"o":7.46,"t":"2026-09-28T16:30:00Z","v":12844,"vw":7.461005},{"c":7.445,"h":7.4501,"l":7.44,"n":68,"o":7.45,"t":"2026-09-28T16:45:00Z","v":4991,"vw":7.447468},{"c":7.46,"h":7.47,"l":7.44,"n":119,"o":7.44,"t":"2026-09-28T17:00:00Z","v":20281,"vw":7.457225},{"c":7.45,"h":7.465,"l":7.45,"n":61,"o":7.465,"t":"2026-09-28T17:15:00Z","v":4746,"vw":7.459709},{"c":7.44,"h":7.4591,"l":7.44,"n":62,"o":7.455,"t":"2026-09-28T17:30:00Z","v":4551,"vw":7.447752},{"c":7.45,"h":7.46,"l":7.44,"n":121,"o":7.44,"t":"2026-09-28T17:45:00Z","v":17600,"vw":7.447296},{"c":7.455,"h":7.4593,"l":7.45,"n":77,"o":7.455,"t":"2026-09-28T18:00:00Z","v":8606,"vw":7.454304},{"c":7.455,"h":7.46,"l":7.45,"n":99,"o":7.45,"t":"2026-09-28T18:15:00Z","v":6821,"vw":7.45396},{"c":7.43,"h":7.45,"l":7.425,"n":168,"o":7.45,"t":"2026-09-28T18:30:00Z","v":11513,"vw":7.439022},{"c":7.435,"h":7.435,"l":7.42,"n":237,"o":7.43,"t":"2026-09-28T18:45:00Z","v":26517,"vw":7.426817},{"c":7.445,"h":7.445,"l":7.435,"n":89,"o":7.435,"t":"2026-09-28T19:00:00Z","v":7271,"vw":7.440024},{"c":7.445,"h":7.4491,"l":7.44,"n":129,"o":7.44,"t":"2026-09-28T19:15:00Z","v":10466,"vw":7.44287},{"c":7.44,"h":7.445,"l":7.44,"n":148,"o":7.44,"t":"2026-09-28T19:30:00Z","v":9026,"vw":7.44164},{"c":7.41,"h":7.44,"l":7.4,"n":562,"o":7.44,"t":"2026-09-28T19:45:00Z","v":78259,"vw":7.419229},{"c":7.41,"h":7.41,"l":7.41,"n":7,"o":7.41,"t":"2026-09-28T20:00:00Z","v":11237,"vw":7.41},{"c":7.4,"h":7.4,"l":7.4,"n":19,"o":7.4,"t":"2026-09-29T13:15:00Z","v":731,"vw":7.4},{"c":7.41,"h":7.415,"l":7.375,"n":182,"o":7.4,"t":"2026-09-29T13:30:00Z","v":15155,"vw":7.393751},{"c":7.375,"h":7.4,"l":7.375,"n":156,"o":7.395,"t":"2026-09-29T13:45:00Z","v":11028,"vw":7.389014},{"c":7.36,"h":7.39,"l":7.36,"n":397,"o":7.375,"t":"2026-09-29T14:00:00Z","v":58127,"vw":7.368198},{"c":7.335,"h":7.375,"l":7.33,"n":343,"o":7.36,"t":"2026-09-29T14:15:00Z","v":32599,"vw":7.346374},{"c":7.295,"h":7.335,"l":7.295,"n":287,"o":7.33,"t":"2026-09-29T14:30:00Z","v":27677,"vw":7.311823},{"c":7.275,"h":7.31,"l":7.275,"n":275,"o":7.295,"t":"2026-09-29T14:45:00Z","v":28759,"vw":7.293468},{"c":7.31,"h":7.31,"l":7.25,"n":472,"o":7.275,"t":"2026-09-29T15:00:00Z","v":42615,"vw":7.287245},{"c":7.24,"h":7.3092,"l":7.24,"n":278,"o":7.305,"t":"2026-09-29T15:15:00Z","v":33266,"vw":7.260509},{"c":7.26,"h":7.29,"l":7.235,"n":315,"o":7.245,"t":"2026-09-29T15:30:00Z","v":35816,"vw":7.258175},{"c":7.265,"h":7.28,"l":7.26,"n":135,"o":7.265,"t":"2026-09-29T15:45:00Z","v":9721,"vw":7.266574},{"c":7.255,"h":7.2699,"l":7.255,"n":129,"o":7.265,"t":"2026-09-29T16:00:00Z","v":6461,"vw":7.262763},{"c":7.255,"h":7.26,"l":7.25,"n":124,"o":7.255,"t":"2026-09-29T16:15:00Z","v":7000,"vw":7.252053},{"c":7.25,"h":7.2599,"l":7.25,"n":73,"o":7.255,"t":"2026-09-29T16:30:00Z","v":10623,"vw":7.254997},{"c":7.266,"h":7.266,"l":7.25,"n":51,"o":7.255,"t":"2026-09-29T16:45:00Z","v":8546,"vw":7.256426},{"c":7.265,"h":7.27,"l":7.26,"n":108,"o":7.2691,"t":"2026-09-29T17:00:00Z","v":8179,"vw":7.266138},{"c":7.265,"h":7.27,"l":7.265,"n":95,"o":7.265,"t":"2026-09-29T17:15:00Z","v":5320,"vw":7.265668},{"c":7.285,"h":7.29,"l":7.26,"n":97,"o":7.265,"t":"2026-09-29T17:30:00Z","v":5952,"vw":7.273093},{"c":7.285,"h":7.29,"l":7.285,"n":86,"o":7.2899,"t":"2026-09-29T17:45:00Z","v":5067,"vw":7.288485},{"c":7.295,"h":7.31,"l":7.285,"n":198,"o":7.285,"t":"2026-09-29T18:00:00Z","v":13583,"vw":7.296298},{"c":7.29,"h":7.2993,"l":7.285,"n":135,"o":7.295,"t":"2026-09-29T18:15:00Z","v":8457,"vw":7.289926},{"c":7.295,"h":7.3,"l":7.29,"n":128,"o":7.295,"t":"2026-09-29T18:30:00Z","v":12394,"vw":7.295159},{"c":7.295,"h":7.295,"l":7.285,"n":205,"o":7.295,"t":"2026-09-29T18:45:00Z","v":11691,"vw":7.288273},{"c":7.295,"h":7.295,"l":7.295,"n":104,"o":7.295,"t":"2026-09-29T19:00:00Z","v":3768,"vw":7.295},{"c":7.29,"h":7.295,"l":7.29,"n":149,"o":7.295,"t":"2026-09-29T19:15:00Z","v":7615,"vw":7.293888},{"c":7.295,"h":7.3,"l":7.29,"n":151,"o":7.295,"t":"2026-09-29T19:30:00Z","v":10552,"vw":7.29361},{"c":7.29,"h":7.305,"l":7.285,"n":637,"o":7.29,"t":"2026-09-29T19:45:00Z","v":41607,"vw":7.296373},{"c":7.295,"h":7.295,"l":7.295,"n":8,"o":7.295,"t":"2026-09-29T20:00:00Z","v":10840,"vw":7.295},{"c":7.33,"h":7.33,"l":7.33,"n":31,"o":7.33,"t":"2026-09-30T08:00:00Z","v":435,"vw":7.33},{"c":7.37,"h":7.39,"l":7.33,"n":49,"o":7.37,"t":"2026-09-30T11:00:00Z","v":6817,"vw":7.351838},{"c":7.36,"h":7.41,"l":7.36,"n":63,"o":7.36,"t":"2026-09-30T13:15:00Z","v":5439,"vw":7.375072},{"c":7.36,"h":7.375,"l":7.35,"n":141,"o":7.35,"t":"2026-09-30T13:30:00Z","v":13691,"vw":7.358281},{"c":7.365,"h":7.38,"l":7.36,"n":277,"o":7.36,"t":"2026-09-30T13:45:00Z","v":34374,"vw":7.367797},{"c":7.345,"h":7.36,"l":7.33,"n":125,"o":7.36,"t":"2026-09-30T14:00:00Z","v":8367,"vw":7.349853},{"c":7.325,"h":7.345,"l":7.315,"n":246,"o":7.34,"t":"2026-09-30T14:15:00Z","v":23609,"vw":7.324468},{"c":7.335,"h":7.335,"l":7.32,"n":151,"o":7.325,"t":"2026-09-30T14:30:00Z","v":16565,"vw":7.325207},{"c":7.325,"h":7.335,"l":7.325,"n":82,"o":7.335,"t":"2026-09-30T14:45:00Z","v":12932,"vw":7.331448},{"c":7.325,"h":7.325,"l":7.32,"n":45,"o":7.32,"t":"2026-09-30T15:00:00Z","v":2801,"vw":7.322853},{"c":7.34,"h":7.345,"l":7.32,"n":388,"o":7.325,"t":"2026-09-30T15:15:00Z","v":48722,"vw":7.332343},{"c":7.33,"h":7.3491,"l":7.33,"n":102,"o":7.34,"t":"2026-09-30T15:30:00Z","v":8908,"vw":7.338928},{"c":7.325,"h":7.33,"l":7.32,"n":51,"o":7.325,"t":"2026-09-30T15:45:00Z","v":2673,"vw":7.325126},{"c":7.335,"h":7.34,"l":7.33,"n":76,"o":7.33,"t":"2026-09-30T16:00:00Z","v":8155,"vw":7.332805},{"c":7.33,"h":7.331,"l":7.32,"n":74,"o":7.331,"t":"2026-09-30T16:15:00Z","v":5360,"vw":7.326242},{"c":7.3399,"h":7.34,"l":7.321,"n":33,"o":7.321,"t":"2026-09-30T16:30:00Z","v":2683,"vw":7.332631},{"c":7.335,"h":7.34,"l":7.335,"n":9,"o":7.335,"t":"2026-09-30T16:45:00Z","v":414,"vw":7.33625},{"c":7.345,"h":7.346,"l":7.33,"n":110,"o":7.335,"t":"2026-09-30T17:00:00Z","v":13957,"vw":7.338549},{"c":7.33,"h":7.34,"l":7.33,"n":55,"o":7.34,"t":"2026-09-30T17:15:00Z","v":7922,"vw":7.332059},{"c":7.34,"h":7.34,"l":7.3315,"n":32,"o":7.335,"t":"2026-09-30T17:30:00Z","v":3639,"vw":7.337107},{"c":7.335,"h":7.34,"l":7.33,"n":56,"o":7.335,"t":"2026-09-30T17:45:00Z","v":3337,"vw":7.334415},{"c":7.33,"h":7.3391,"l":7.33,"n":28,"o":7.3391,"t":"2026-09-30T18:00:00Z","v":2342,"vw":7.334959},{"c":7.33,"h":7.34,"l":7.33,"n":70,"o":7.33,"t":"2026-09-30T18:15:00Z","v":6569,"vw":7.333098},{"c":7.325,"h":7.335,"l":7.32,"n":62,"o":7.335,"t":"2026-09-30T18:30:00Z","v":4264,"vw":7.323582},{"c":7.325,"h":7.325,"l":7.32,"n":34,"o":7.325,"t":"2026-09-30T18:45:00Z","v":3711,"vw":7.323059},{"c":7.325,"h":7.325,"l":7.32,"n":63,"o":7.325,"t":"2026-09-30T19:00:00Z","v":5348,"vw":7.323882},{"c":7.325,"h":7.325,"l":7.32,"n":59,"o":7.325,"t":"2026-09-30T19:15:00Z","v":4640,"vw":7.324504},{"c":7.315,"h":7.3299,"l":7.3109,"n":114,"o":7.32,"t":"2026-09-30T19:30:00Z","v":5839,"vw":7.320296},{"c":7.305,"h":7.32,"l":7.3,"n":315,"o":7.3195,"t":"2026-09-30T19:45:00Z","v":19903,"vw":7.31493},{"c":7.31,"h":7.31,"l":7.31,"n":11,"o":7.31,"t":"2026-09-30T20:00:00Z","v":480309,"vw":7.31},{"c":7.33,"h":7.33,"l":7.32,"n":20,"o":7.32,"t":"2026-10-01T11:45:00Z","v":4127,"vw":7.322952},{"c":7.32,"h":7.37,"l":7.32,"n":23,"o":7.34,"t":"2026-10-01T12:00:00Z","v":3058,"vw":7.34658},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-01T12:45:00Z","v":400,"vw":7.33},{"c":7.31,"h":7.31,"l":7.31,"n":4,"o":7.31,"t":"2026-10-01T13:15:00Z","v":125,"vw":7.31},{"c":7.3,"h":7.33,"l":7.29,"n":94,"o":7.29,"t":"2026-10-01T13:30:00Z","v":6807,"vw":7.305244},{"c":7.315,"h":7.32,"l":7.29,"n":124,"o":7.3089,"t":"2026-10-01T13:45:00Z","v":10624,"vw":7.30604},{"c":7.3,"h":7.315,"l":7.29,"n":215,"o":7.31,"t":"2026-10-01T14:00:00Z","v":13394,"vw":7.302983},{"c":7.285,"h":7.305,"l":7.28,"n":182,"o":7.3,"t":"2026-10-01T14:15:00Z","v":8943,"vw":7.294538},{"c":7.27,"h":7.29,"l":7.27,"n":82,"o":7.285,"t":"2026-10-01T14:30:00Z","v":6811,"vw":7.279247},{"c":7.255,"h":7.29,"l":7.25,"n":389,"o":7.27,"t":"2026-10-01T14:45:00Z","v":33552,"vw":7.270434},{"c":7.2303,"h":7.255,"l":7.225,"n":513,"o":7.255,"t":"2026-10-01T15:00:00Z","v":45849,"vw":7.235326},{"c":7.21,"h":7.235,"l":7.205,"n":421,"o":7.23,"t":"2026-10-01T15:15:00Z","v":39485,"vw":7.215343},{"c":7.215,"h":7.2193,"l":7.195,"n":199,"o":7.21,"t":"2026-10-01T15:30:00Z","v":19408,"vw":7.203084},{"c":7.2294,"h":7.23,"l":7.215,"n":101,"o":7.215,"t":"2026-10-01T15:45:00Z","v":9284,"vw":7.224593},{"c":7.23,"h":7.245,"l":7.225,"n":123,"o":7.23,"t":"2026-10-01T16:00:00Z","v":18330,"vw":7.231404},{"c":7.235,"h":7.235,"l":7.23,"n":39,"o":7.235,"t":"2026-10-01T16:15:00Z","v":1704,"vw":7.234301},{"c":7.235,"h":7.24,"l":7.23,"n":31,"o":7.235,"t":"2026-10-01T16:30:00Z","v":1729,"vw":7.235337},{"c":7.215,"h":7.235,"l":7.215,"n":118,"o":7.23,"t":"2026-10-01T16:45:00Z","v":7274,"vw":7.226747},{"c":7.2109,"h":7.22,"l":7.21,"n":46,"o":7.21,"t":"2026-10-01T17:00:00Z","v":2403,"vw":7.217088},{"c":7.235,"h":7.236,"l":7.21,"n":93,"o":7.215,"t":"2026-10-01T17:15:00Z","v":6062,"vw":7.227085},{"c":7.235,"h":7.24,"l":7.23,"n":98,"o":7.235,"t":"2026-10-01T17:30:00Z","v":5057,"vw":7.23399},{"c":7.215,"h":7.235,"l":7.2131,"n":154,"o":7.235,"t":"2026-10-01T17:45:00Z","v":12741,"vw":7.220651},{"c":7.25,"h":7.25,"l":7.22,"n":390,"o":7.22,"t":"2026-10-01T18:00:00Z","v":58600,"vw":7.233516},{"c":7.26,"h":7.275,"l":7.25,"n":436,"o":7.25,"t":"2026-10-01T18:15:00Z","v":47313,"vw":7.261978},{"c":7.27,"h":7.285,"l":7.265,"n":192,"o":7.265,"t":"2026-10-01T18:30:00Z","v":36065,"vw":7.275797},{"c":7.275,"h":7.2799,"l":7.26,"n":232,"o":7.27,"t":"2026-10-01T18:45:00Z","v":22118,"vw":7.267745},{"c":7.28,"h":7.28,"l":7.275,"n":57,"o":7.275,"t":"2026-10-01T19:00:00Z","v":4268,"vw":7.276496},{"c":7.285,"h":7.285,"l":7.2741,"n":167,"o":7.28,"t":"2026-10-01T19:15:00Z","v":22399,"vw":7.281852},{"c":7.305,"h":7.31,"l":7.29,"n":374,"o":7.29,"t":"2026-10-01T19:30:00Z","v":48443,"vw":7.303921},{"c":7.31,"h":7.31,"l":7.29,"n":901,"o":7.305,"t":"2026-10-01T19:45:00Z","v":92057,"vw":7.300612},{"c":7.3,"h":7.3,"l":7.3,"n":13,"o":7.3,"t":"2026-10-01T20:00:00Z","v":29028,"vw":7.3},{"c":7.25,"h":7.25,"l":7.25,"n":7,"o":7.25,"t":"2026-10-02T08:00:00Z","v":406,"vw":7.25},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-02T08:15:00Z","v":325,"vw":7.3},{"c":7.28,"h":7.28,"l":7.28,"n":4,"o":7.28,"t":"2026-10-02T10:15:00Z","v":1000,"vw":7.28},{"c":7.27,"h":7.3,"l":7.24,"n":337,"o":7.3,"t":"2026-10-02T13:30:00Z","v":47349,"vw":7.258671},{"c":7.3,"h":7.3,"l":7.275,"n":254,"o":7.275,"t":"2026-10-02T13:45:00Z","v":8438,"vw":7.285246},{"c":7.33,"h":7.33,"l":7.28,"n":235,"o":7.285,"t":"2026-10-02T14:00:00Z","v":20992,"vw":7.299791},{"c":7.33,"h":7.35,"l":7.325,"n":197,"o":7.34,"t":"2026-10-02T14:15:00Z","v":21989,"vw":7.338612},{"c":7.355,"h":7.355,"l":7.325,"n":171,"o":7.325,"t":"2026-10-02T14:30:00Z","v":29582,"vw":7.338549},{"c":7.35,"h":7.36,"l":7.34,"n":237,"o":7.355,"t":"2026-10-02T14:45:00Z","v":21345,"vw":7.348242},{"c":7.32,"h":7.35,"l":7.32,"n":134,"o":7.35,"t":"2026-10-02T15:00:00Z","v":13205,"vw":7.339125},{"c":7.32,"h":7.325,"l":7.31,"n":183,"o":7.325,"t":"2026-10-02T15:15:00Z","v":18085,"vw":7.318835},{"c":7.34,"h":7.34,"l":7.32,"n":127,"o":7.33,"t":"2026-10-02T15:30:00Z","v":14341,"vw":7.33605},{"c":7.33,"h":7.34,"l":7.325,"n":104,"o":7.34,"t":"2026-10-02T15:45:00Z","v":9398,"vw":7.330716},{"c":7.31,"h":7.325,"l":7.31,"n":109,"o":7.325,"t":"2026-10-02T16:00:00Z","v":10777,"vw":7.316787},{"c":7.32,"h":7.32,"l":7.32,"n":29,"o":7.32,"t":"2026-10-02T16:15:00Z","v":1108,"vw":7.32},{"c":7.33,"h":7.33,"l":7.32,"n":95,"o":7.32,"t":"2026-10-02T16:30:00Z","v":6632,"vw":7.324642},{"c":7.33,"h":7.33,"l":7.325,"n":49,"o":7.33,"t":"2026-10-02T16:45:00Z","v":3160,"vw":7.329075},{"c":7.33,"h":7.33,"l":7.32,"n":62,"o":7.325,"t":"2026-10-02T17:00:00Z","v":4267,"vw":7.327683},{"c":7.33,"h":7.33,"l":7.325,"n":48,"o":7.33,"t":"2026-10-02T17:15:00Z","v":4725,"vw":7.328261},{"c":7.325,"h":7.33,"l":7.31,"n":177,"o":7.325,"t":"2026-10-02T17:30:00Z","v":18256,"vw":7.317495},{"c":7.33,"h":7.33,"l":7.325,"n":31,"o":7.33,"t":"2026-10-02T17:45:00Z","v":1518,"vw":7.329545},{"c":7.315,"h":7.33,"l":7.315,"n":104,"o":7.33,"t":"2026-10-02T18:00:00Z","v":8352,"vw":7.323028},{"c":7.315,"h":7.32,"l":7.315,"n":66,"o":7.315,"t":"2026-10-02T18:15:00Z","v":6073,"vw":7.316803},{"c":7.31,"h":7.315,"l":7.305,"n":140,"o":7.315,"t":"2026-10-02T18:30:00Z","v":8956,"vw":7.310186},{"c":7.315,"h":7.315,"l":7.3,"n":147,"o":7.305,"t":"2026-10-02T18:45:00Z","v":8564,"vw":7.308305},{"c":7.305,"h":7.32,"l":7.305,"n":130,"o":7.32,"t":"2026-10-02T19:00:00Z","v":7330,"vw":7.310573},{"c":7.32,"h":7.32,"l":7.305,"n":78,"o":7.305,"t":"2026-10-02T19:15:00Z","v":3844,"vw":7.314186},{"c":7.315,"h":7.32,"l":7.31,"n":98,"o":7.315,"t":"2026-10-02T19:30:00Z","v":3754,"vw":7.318296},{"c":7.305,"h":7.31,"l":7.3,"n":516,"o":7.31,"t":"2026-10-02T19:45:00Z","v":58016,"vw":7.305292},{"c":7.31,"h":7.31,"l":7.31,"n":11,"o":7.31,"t":"2026-10-02T20:00:00Z","v":21840,"vw":7.31},{"c":7.34,"h":7.34,"l":7.34,"n":4,"o":7.34,"t":"2026-10-05T08:30:00Z","v":297,"vw":7.34},{"c":7.32,"h":7.32,"l":7.32,"n":4,"o":7.32,"t":"2026-10-05T09:30:00Z","v":229,"vw":7.32},{"c":7.33,"h":7.33,"l":7.33,"n":4,"o":7.33,"t":"2026-10-05T10:15:00Z","v":264,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":10,"o":7.33,"t":"2026-10-05T11:00:00Z","v":890,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":7,"o":7.33,"t":"2026-10-05T11:30:00Z","v":891,"vw":7.33},{"c":7.32,"h":7.33,"l":7.32,"n":4,"o":7.33,"t":"2026-10-05T12:45:00Z","v":350,"vw":7.325661},{"c":7.31,"h":7.31,"l":7.31,"n":22,"o":7.31,"t":"2026-10-05T13:15:00Z","v":1077,"vw":7.31},{"c":7.32,"h":7.335,"l":7.31,"n":180,"o":7.31,"t":"2026-10-05T13:30:00Z","v":14832,"vw":7.322808},{"c":7.33,"h":7.345,"l":7.315,"n":117,"o":7.32,"t":"2026-10-05T13:45:00Z","v":9040,"vw":7.333098},{"c":7.325,"h":7.34,"l":7.315,"n":170,"o":7.335,"t":"2026-10-05T14:00:00Z","v":15130,"vw":7.323906},{"c":7.3,"h":7.335,"l":7.29,"n":154,"o":7.33,"t":"2026-10-05T14:15:00Z","v":14664,"vw":7.303598},{"c":7.31,"h":7.31,"l":7.295,"n":53,"o":7.3,"t":"2026-10-05T14:30:00Z","v":4141,"vw":7.29844},{"c":7.315,"h":7.32,"l":7.3,"n":127,"o":7.305,"t":"2026-10-05T14:45:00Z","v":12125,"vw":7.308619},{"c":7.335,"h":7.34,"l":7.315,"n":263,"o":7.315,"t":"2026-10-05T15:00:00Z","v":41889,"vw":7.321165},{"c":7.35,"h":7.35,"l":7.335,"n":87,"o":7.335,"t":"2026-10-05T15:15:00Z","v":8822,"vw":7.344978},{"c":7.3424,"h":7.355,"l":7.3424,"n":125,"o":7.355,"t":"2026-10-05T15:30:00Z","v":13712,"vw":7.349619},{"c":7.365,"h":7.369,"l":7.345,"n":114,"o":7.345,"t":"2026-10-05T15:45:00Z","v":16235,"vw":7.355379},{"c":7.355,"h":7.36,"l":7.35,"n":99,"o":7.36,"t":"2026-10-05T16:00:00Z","v":10102,"vw":7.356524},{"c":7.37,"h":7.37,"l":7.35,"n":103,"o":7.355,"t":"2026-10-05T16:15:00Z","v":9622,"vw":7.359416},{"c":7.3709,"h":7.3709,"l":7.3709,"n":1,"o":7.3709,"t":"2026-10-05T16:30:00Z","v":317,"vw":7.3709},{"c":7.375,"h":7.375,"l":7.37,"n":10,"o":7.37,"t":"2026-10-05T16:45:00Z","v":929,"vw":7.373516},{"c":7.375,"h":7.38,"l":7.3709,"n":19,"o":7.3792,"t":"2026-10-05T17:00:00Z","v":7431,"vw":7.378833},{"c":7.395,"h":7.395,"l":7.375,"n":95,"o":7.375,"t":"2026-10-05T17:15:00Z","v":8342,"vw":7.383761},{"c":7.4,"h":7.4,"l":7.3906,"n":47,"o":7.3908,"t":"2026-10-05T17:30:00Z","v":4635,"vw":7.397234},{"c":7.405,"h":7.4077,"l":7.405,"n":21,"o":7.4077,"t":"2026-10-05T17:45:00Z","v":2867,"vw":7.405173},{"c":7.4,"h":7.41,"l":7.4,"n":28,"o":7.4,"t":"2026-10-05T18:00:00Z","v":5534,"vw":7.402409},{"c":7.435,"h":7.435,"l":7.405,"n":190,"o":7.405,"t":"2026-10-05T18:15:00Z","v":16469,"vw":7.420665},{"c":7.455,"h":7.4598,"l":7.44,"n":99,"o":7.44,"t":"2026-10-05T18:30:00Z","v":6543,"vw":7.453506},{"c":7.5,"h":7.5,"l":7.455,"n":227,"o":7.46,"t":"2026-10-05T18:45:00Z","v":14633,"vw":7.474451},{"c":7.525,"h":7.54,"l":7.4901,"n":349,"o":7.5,"t":"2026-10-05T19:00:00Z","v":28465,"vw":7.512584},{"c":7.43,"h":7.54,"l":7.43,"n":880,"o":7.53,"t":"2026-10-05T19:15:00Z","v":112502,"vw":7.483916},{"c":7.435,"h":7.44,"l":7.42,"n":240,"o":7.4211,"t":"2026-10-05T19:30:00Z","v":47230,"vw":7.432648},{"c":7.41,"h":7.435,"l":7.41,"n":487,"o":7.43,"t":"2026-10-05T19:45:00Z","v":47956,"vw":7.419391},{"c":7.41,"h":7.41,"l":7.41,"n":8,"o":7.41,"t":"2026-10-05T20:00:00Z","v":7877,"vw":7.41},{"c":7.43,"h":7.43,"l":7.43,"n":6,"o":7.43,"t":"2026-10-06T08:00:00Z","v":305,"vw":7.43},{"c":7.56,"h":7.62,"l":7.55,"n":44,"o":7.56,"t":"2026-10-06T11:00:00Z","v":5970,"vw":7.566757},{"c":7.56,"h":7.56,"l":7.56,"n":6,"o":7.56,"t":"2026-10-06T12:00:00Z","v":1360,"vw":7.56},{"c":7.55,"h":7.56,"l":7.55,"n":59,"o":7.56,"t":"2026-10-06T12:15:00Z","v":3729,"vw":7.556026},{"c":7.5746,"h":7.5746,"l":7.5746,"n":2,"o":7.5746,"t":"2026-10-06T13:00:00Z","v":221,"vw":7.5746},{"c":7.56,"h":7.56,"l":7.55,"n":37,"o":7.56,"t":"2026-10-06T13:15:00Z","v":3804,"vw":7.554856},{"c":7.555,"h":7.565,"l":7.53,"n":161,"o":7.53,"t":"2026-10-06T13:30:00Z","v":14261,"vw":7.549713},{"c":7.53,"h":7.56,"l":7.53,"n":90,"o":7.56,"t":"2026-10-06T13:45:00Z","v":10889,"vw":7.552196},{"c":7.455,"h":7.535,"l":7.45,"n":353,"o":7.535,"t":"2026-10-06T14:00:00Z","v":34376,"vw":7.492796},{"c":7.435,"h":7.45,"l":7.415,"n":132,"o":7.45,"t":"2026-10-06T14:15:00Z","v":10747,"vw":7.43012},{"c":7.4508,"h":7.47,"l":7.4391,"n":175,"o":7.4391,"t":"2026-10-06T14:30:00Z","v":17626,"vw":7.456602},{"c":7.49,"h":7.495,"l":7.455,"n":182,"o":7.455,"t":"2026-10-06T14:45:00Z","v":13347,"vw":7.478446},{"c":7.495,"h":7.51,"l":7.48,"n":179,"o":7.495,"t":"2026-10-06T15:00:00Z","v":19458,"vw":7.494484},{"c":7.54,"h":7.545,"l":7.495,"n":108,"o":7.495,"t":"2026-10-06T15:15:00Z","v":6976,"vw":7.523859},{"c":7.53,"h":7.545,"l":7.53,"n":116,"o":7.5415,"t":"2026-10-06T15:30:00Z","v":8046,"vw":7.53533},{"c":7.535,"h":7.54,"l":7.535,"n":32,"o":7.54,"t":"2026-10-06T15:45:00Z","v":1953,"vw":7.538028},{"c":7.5309,"h":7.535,"l":7.53,"n":74,"o":7.535,"t":"2026-10-06T16:00:00Z","v":3763,"vw":7.53204},{"c":7.535,"h":7.535,"l":7.5301,"n":58,"o":7.535,"t":"2026-10-06T16:15:00Z","v":3826,"vw":7.533889},{"c":7.535,"h":7.535,"l":7.535,"n":28,"o":7.535,"t":"2026-10-06T16:30:00Z","v":1088,"vw":7.535},{"c":7.525,"h":7.53,"l":7.52,"n":83,"o":7.53,"t":"2026-10-06T16:45:00Z","v":4470,"vw":7.525888},{"c":7.5201,"h":7.5291,"l":7.52,"n":48,"o":7.52,"t":"2026-10-06T17:00:00Z","v":2206,"vw":7.524163},{"c":7.51,"h":7.525,"l":7.51,"n":65,"o":7.52,"t":"2026-10-06T17:15:00Z","v":4710,"vw":7.51648},{"c":7.535,"h":7.5366,"l":7.515,"n":92,"o":7.515,"t":"2026-10-06T17:30:00Z","v":9799,"vw":7.529697},{"c":7.55,"h":7.55,"l":7.5325,"n":130,"o":7.535,"t":"2026-10-06T17:45:00Z","v":12119,"vw":7.543034},{"c":7.555,"h":7.56,"l":7.5495,"n":103,"o":7.55,"t":"2026-10-06T18:00:00Z","v":7300,"vw":7.554556},{"c":7.555,"h":7.56,"l":7.55,"n":104,"o":7.555,"t":"2026-10-06T18:15:00Z","v":8617,"vw":7.553701},{"c":7.545,"h":7.565,"l":7.545,"n":120,"o":7.555,"t":"2026-10-06T18:30:00Z","v":11378,"vw":7.556099},{"c":7.545,"h":7.55,"l":7.54,"n":142,"o":7.54,"t":"2026-10-06T18:45:00Z","v":11374,"vw":7.545329},{"c":7.545,"h":7.545,"l":7.54,"n":86,"o":7.545,"t":"2026-10-06T19:00:00Z","v":3423,"vw":7.543954},{"c":7.5291,"h":7.54,"l":7.525,"n":172,"o":7.54,"t":"2026-10-06T19:15:00Z","v":17994,"vw":7.534421},{"c":7.5301,"h":7.535,"l":7.525,"n":99,"o":7.525,"t":"2026-10-06T19:30:00Z","v":7538,"vw":7.530173},{"c":7.538,"h":7.54,"l":7.52,"n":346,"o":7.535,"t":"2026-10-06T19:45:00Z","v":26223,"vw":7.532728},{"c":7.52,"h":7.54,"l":7.52,"n":19,"o":7.52,"t":"2026-10-06T20:00:00Z","v":25032,"vw":7.520082},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-07T08:00:00Z","v":401,"vw":7.52},{"c":7.4546,"h":7.4546,"l":7.4546,"n":1,"o":7.4546,"t":"2026-10-07T12:45:00Z","v":100,"vw":7.4546},{"c":7.45,"h":7.48,"l":7.44,"n":63,"o":7.48,"t":"2026-10-07T13:30:00Z","v":11482,"vw":7.453185},{"c":7.475,"h":7.48,"l":7.455,"n":109,"o":7.46,"t":"2026-10-07T13:45:00Z","v":13213,"vw":7.468185},{"c":7.475,"h":7.5,"l":7.475,"n":180,"o":7.48,"t":"2026-10-07T14:00:00Z","v":19620,"vw":7.480907},{"c":7.505,"h":7.505,"l":7.485,"n":74,"o":7.485,"t":"2026-10-07T14:15:00Z","v":2928,"vw":7.500189},{"c":7.525,"h":7.525,"l":7.5096,"n":45,"o":7.5096,"t":"2026-10-07T14:30:00Z","v":1913,"vw":7.518587},{"c":7.555,"h":7.56,"l":7.52,"n":68,"o":7.52,"t":"2026-10-07T14:45:00Z","v":4248,"vw":7.542887},{"c":7.5196,"h":7.55,"l":7.515,"n":177,"o":7.55,"t":"2026-10-07T15:00:00Z","v":20222,"vw":7.523605},{"c":7.535,"h":7.54,"l":7.51,"n":227,"o":7.52,"t":"2026-10-07T15:15:00Z","v":23765,"vw":7.51832},{"c":7.548,"h":7.55,"l":7.535,"n":51,"o":7.5388,"t":"2026-10-07T15:30:00Z","v":3552,"vw":7.541573},{"c":7.55,"h":7.55,"l":7.545,"n":12,"o":7.545,"t":"2026-10-07T15:45:00Z","v":576,"vw":7.546},{"c":7.535,"h":7.555,"l":7.535,"n":75,"o":7.555,"t":"2026-10-07T16:00:00Z","v":6307,"vw":7.545025},{"c":7.55,"h":7.555,"l":7.535,"n":97,"o":7.535,"t":"2026-10-07T16:15:00Z","v":7126,"vw":7.54851},{"c":7.525,"h":7.5511,"l":7.525,"n":55,"o":7.5511,"t":"2026-10-07T16:30:00Z","v":6382,"vw":7.536973},{"c":7.525,"h":7.5288,"l":7.5226,"n":18,"o":7.526,"t":"2026-10-07T16:45:00Z","v":1027,"vw":7.525557},{"c":7.545,"h":7.545,"l":7.525,"n":66,"o":7.525,"t":"2026-10-07T17:00:00Z","v":4659,"vw":7.53815},{"c":7.545,"h":7.55,"l":7.54,"n":13,"o":7.545,"t":"2026-10-07T17:15:00Z","v":1536,"vw":7.54507},{"c":7.54,"h":7.545,"l":7.54,"n":23,"o":7.545,"t":"2026-10-07T17:30:00Z","v":3160,"vw":7.544655},{"c":7.545,"h":7.55,"l":7.54,"n":66,"o":7.54,"t":"2026-10-07T17:45:00Z","v":5487,"vw":7.541884},{"c":7.535,"h":7.54,"l":7.53,"n":75,"o":7.54,"t":"2026-10-07T18:00:00Z","v":6551,"vw":7.535463},{"c":7.53,"h":7.535,"l":7.53,"n":70,"o":7.535,"t":"2026-10-07T18:15:00Z","v":5519,"vw":7.534737},{"c":7.535,"h":7.54,"l":7.535,"n":69,"o":7.535,"t":"2026-10-07T18:30:00Z","v":3442,"vw":7.535564},{"c":7.5396,"h":7.5399,"l":7.535,"n":32,"o":7.5399,"t":"2026-10-07T18:45:00Z","v":7180,"vw":7.537729},{"c":7.5388,"h":7.54,"l":7.535,"n":49,"o":7.535,"t":"2026-10-07T19:00:00Z","v":2615,"vw":7.535622},{"c":7.5,"h":7.535,"l":7.5,"n":246,"o":7.535,"t":"2026-10-07T19:15:00Z","v":26447,"vw":7.511997},{"c":7.49,"h":7.505,"l":7.49,"n":229,"o":7.5,"t":"2026-10-07T19:30:00Z","v":16111,"vw":7.497922},{"c":7.495,"h":7.5,"l":7.48,"n":536,"o":7.49,"t":"2026-10-07T19:45:00Z","v":34342,"vw":7.491181},{"c":7.5,"h":7.5,"l":7.5,"n":8,"o":7.5,"t":"2026-10-07T20:00:00Z","v":8926,"vw":7.5},{"c":7.41,"h":7.41,"l":7.38,"n":4,"o":7.38,"t":"2026-10-08T12:00:00Z","v":1200,"vw":7.39},{"c":7.4,"h":7.41,"l":7.39,"n":19,"o":7.41,"t":"2026-10-08T12:15:00Z","v":2682,"vw":7.40315},{"c":7.405,"h":7.45,"l":7.405,"n":120,"o":7.42,"t":"2026-10-08T13:30:00Z","v":10596,"vw":7.433536},{"c":7.4097,"h":7.415,"l":7.405,"n":63,"o":7.405,"t":"2026-10-08T13:45:00Z","v":4936,"vw":7.41053},{"c":7.36,"h":7.4,"l":7.35,"n":232,"o":7.4,"t":"2026-10-08T14:00:00Z","v":25495,"vw":7.367416},{"c":7.335,"h":7.35,"l":7.33,"n":154,"o":7.35,"t":"2026-10-08T14:15:00Z","v":12738,"vw":7.338428},{"c":7.345,"h":7.35,"l":7.335,"n":64,"o":7.335,"t":"2026-10-08T14:30:00Z","v":5218,"vw":7.345171},{"c":7.34,"h":7.345,"l":7.335,"n":50,"o":7.345,"t":"2026-10-08T14:45:00Z","v":5228,"vw":7.341382},{"c":7.3,"h":7.335,"l":7.3,"n":127,"o":7.335,"t":"2026-10-08T15:00:00Z","v":15390,"vw":7.316418},{"c":7.29,"h":7.3,"l":7.2839,"n":176,"o":7.3,"t":"2026-10-08T15:15:00Z","v":14890,"vw":7.291111},{"c":7.305,"h":7.31,"l":7.29,"n":151,"o":7.295,"t":"2026-10-08T15:30:00Z","v":12409,"vw":7.297811},{"c":7.305,"h":7.315,"l":7.305,"n":119,"o":7.305,"t":"2026-10-08T15:45:00Z","v":12127,"vw":7.308082},{"c":7.315,"h":7.3295,"l":7.31,"n":104,"o":7.31,"t":"2026-10-08T16:00:00Z","v":8613,"vw":7.319444},{"c":7.3,"h":7.35,"l":7.3,"n":211,"o":7.315,"t":"2026-10-08T16:15:00Z","v":24350,"vw":7.323477},{"c":7.3,"h":7.305,"l":7.295,"n":42,"o":7.3,"t":"2026-10-08T16:30:00Z","v":6818,"vw":7.298604},{"c":7.345,"h":7.345,"l":7.305,"n":139,"o":7.305,"t":"2026-10-08T16:45:00Z","v":13600,"vw":7.322755},{"c":7.355,"h":7.3588,"l":7.345,"n":66,"o":7.3488,"t":"2026-10-08T17:00:00Z","v":4926,"vw":7.352081},{"c":7.365,"h":7.365,"l":7.35,"n":127,"o":7.36,"t":"2026-10-08T17:15:00Z","v":9930,"vw":7.357217},{"c":7.375,"h":7.38,"l":7.37,"n":37,"o":7.37,"t":"2026-10-08T17:30:00Z","v":5319,"vw":7.372365},{"c":7.375,"h":7.3777,"l":7.37,"n":158,"o":7.37,"t":"2026-10-08T17:45:00Z","v":17522,"vw":7.374749},{"c":7.375,"h":7.39,"l":7.37,"n":141,"o":7.38,"t":"2026-10-08T18:00:00Z","v":14148,"vw":7.380185},{"c":7.37,"h":7.3875,"l":7.37,"n":72,"o":7.38,"t":"2026-10-08T18:15:00Z","v":6298,"vw":7.380655},{"c":7.375,"h":7.38,"l":7.37,"n":36,"o":7.37,"t":"2026-10-08T18:30:00Z","v":4006,"vw":7.37759},{"c":7.38,"h":7.38,"l":7.37,"n":52,"o":7.375,"t":"2026-10-08T18:45:00Z","v":3944,"vw":7.37509},{"c":7.3988,"h":7.3989,"l":7.37,"n":125,"o":7.38,"t":"2026-10-08T19:00:00Z","v":12681,"vw":7.386307},{"c":7.395,"h":7.4,"l":7.39,"n":97,"o":7.3993,"t":"2026-10-08T19:15:00Z","v":7326,"vw":7.396648},{"c":7.395,"h":7.4,"l":7.39,"n":67,"o":7.4,"t":"2026-10-08T19:30:00Z","v":3381,"vw":7.394868},{"c":7.395,"h":7.41,"l":7.39,"n":663,"o":7.4,"t":"2026-10-08T19:45:00Z","v":52553,"vw":7.399595},{"c":7.41,"h":7.41,"l":7.41,"n":6,"o":7.41,"t":"2026-10-08T20:00:00Z","v":40061,"vw":7.41},{"c":7.46,"h":7.46,"l":7.46,"n":19,"o":7.46,"t":"2026-10-09T08:00:00Z","v":294,"vw":7.46},{"c":7.48,"h":7.48,"l":7.48,"n":17,"o":7.48,"t":"2026-10-09T11:00:00Z","v":3383,"vw":7.48},{"c":7.4975,"h":7.52,"l":7.48,"n":351,"o":7.51,"t":"2026-10-09T13:30:00Z","v":38892,"vw":7.499728},{"c":7.515,"h":7.515,"l":7.495,"n":134,"o":7.495,"t":"2026-10-09T13:45:00Z","v":16241,"vw":7.506611},{"c":7.505,"h":7.53,"l":7.5,"n":316,"o":7.52,"t":"2026-10-09T14:00:00Z","v":41496,"vw":7.516497},{"c":7.485,"h":7.505,"l":7.485,"n":70,"o":7.5011,"t":"2026-10-09T14:15:00Z","v":4174,"vw":7.489734},{"c":7.475,"h":7.485,"l":7.47,"n":206,"o":7.485,"t":"2026-10-09T14:30:00Z","v":18127,"vw":7.478032},{"c":7.455,"h":7.4712,"l":7.455,"n":76,"o":7.4712,"t":"2026-10-09T14:45:00Z","v":6136,"vw":7.463332},{"c":7.4605,"h":7.47,"l":7.455,"n":109,"o":7.455,"t":"2026-10-09T15:00:00Z","v":8133,"vw":7.459666},{"c":7.465,"h":7.465,"l":7.4615,"n":26,"o":7.4615,"t":"2026-10-09T15:15:00Z","v":2457,"vw":7.464561},{"c":7.4759,"h":7.4898,"l":7.465,"n":216,"o":7.465,"t":"2026-10-09T15:30:00Z","v":20599,"vw":7.478198},{"c":7.495,"h":7.495,"l":7.475,"n":53,"o":7.475,"t":"2026-10-09T15:45:00Z","v":5197,"vw":7.486767},{"c":7.49,"h":7.495,"l":7.49,"n":24,"o":7.49,"t":"2026-10-09T16:00:00Z","v":974,"vw":7.490714},{"c":7.485,"h":7.4901,"l":7.485,"n":82,"o":7.49,"t":"2026-10-09T16:15:00Z","v":15857,"vw":7.487719},{"c":7.49,"h":7.49,"l":7.48,"n":36,"o":7.49,"t":"2026-10-09T16:30:00Z","v":2518,"vw":7.4855},{"c":7.475,"h":7.485,"l":7.47,"n":93,"o":7.485,"t":"2026-10-09T16:45:00Z","v":7474,"vw":7.480622},{"c":7.475,"h":7.48,"l":7.47,"n":61,"o":7.47,"t":"2026-10-09T17:00:00Z","v":4209,"vw":7.474358},{"c":7.475,"h":7.48,"l":7.475,"n":24,"o":7.475,"t":"2026-10-09T17:15:00Z","v":2256,"vw":7.476857},{"c":7.4899,"h":7.4899,"l":7.475,"n":61,"o":7.475,"t":"2026-10-09T17:30:00Z","v":2851,"vw":7.48092},{"c":7.4811,"h":7.485,"l":7.4811,"n":20,"o":7.485,"t":"2026-10-09T17:45:00Z","v":1698,"vw":7.482342},{"c":7.48,"h":7.49,"l":7.48,"n":46,"o":7.485,"t":"2026-10-09T18:00:00Z","v":6589,"vw":7.484846},{"c":7.48,"h":7.485,"l":7.48,"n":56,"o":7.48,"t":"2026-10-09T18:15:00Z","v":3230,"vw":7.48297},{"c":7.47,"h":7.48,"l":7.47,"n":120,"o":7.48,"t":"2026-10-09T18:30:00Z","v":6848,"vw":7.47428},{"c":7.485,"h":7.485,"l":7.47,"n":94,"o":7.47,"t":"2026-10-09T18:45:00Z","v":7891,"vw":7.478025},{"c":7.48,"h":7.4895,"l":7.48,"n":70,"o":7.4895,"t":"2026-10-09T19:00:00Z","v":5789,"vw":7.48616},{"c":7.48,"h":7.4888,"l":7.48,"n":63,"o":7.48,"t":"2026-10-09T19:15:00Z","v":5329,"vw":7.482846},{"c":7.48,"h":7.485,"l":7.48,"n":146,"o":7.48,"t":"2026-10-09T19:30:00Z","v":5685,"vw":7.481262},{"c":7.455,"h":7.485,"l":7.44,"n":622,"o":7.485,"t":"2026-10-09T19:45:00Z","v":50652,"vw":7.460185},{"c":7.46,"h":7.46,"l":7.46,"n":7,"o":7.46,"t":"2026-10-09T20:00:00Z","v":20813,"vw":7.46},{"c":7.49,"h":7.49,"l":7.49,"n":17,"o":7.49,"t":"2026-10-12T08:00:00Z","v":224,"vw":7.49},{"c":7.51,"h":7.53,"l":7.51,"n":36,"o":7.53,"t":"2026-10-12T11:00:00Z","v":3905,"vw":7.520546},{"c":7.57,"h":7.57,"l":7.52,"n":15,"o":7.52,"t":"2026-10-12T11:15:00Z","v":2374,"vw":7.525074},{"c":7.54,"h":7.54,"l":7.5,"n":53,"o":7.5,"t":"2026-10-12T13:15:00Z","v":3607,"vw":7.505095},{"c":7.52,"h":7.52,"l":7.495,"n":147,"o":7.52,"t":"2026-10-12T13:30:00Z","v":14737,"vw":7.508919},{"c":7.52,"h":7.52,"l":7.505,"n":41,"o":7.515,"t":"2026-10-12T13:45:00Z","v":2822,"vw":7.512043},{"c":7.505,"h":7.52,"l":7.5,"n":70,"o":7.51,"t":"2026-10-12T14:00:00Z","v":4705,"vw":7.505514},{"c":7.475,"h":7.5,"l":7.44,"n":195,"o":7.5,"t":"2026-10-12T14:15:00Z","v":17858,"vw":7.473858},{"c":7.455,"h":7.48,"l":7.445,"n":157,"o":7.475,"t":"2026-10-12T14:30:00Z","v":17083,"vw":7.460682},{"c":7.455,"h":7.455,"l":7.455,"n":180,"o":7.455,"t":"2026-10-12T14:45:00Z","v":26625,"vw":7.455},{"c":7.455,"h":7.46,"l":7.455,"n":72,"o":7.455,"t":"2026-10-12T15:00:00Z","v":7445,"vw":7.455375},{"c":7.46,"h":7.48,"l":7.455,"n":183,"o":7.455,"t":"2026-10-12T15:15:00Z","v":20566,"vw":7.464276},{"c":7.45,"h":7.465,"l":7.45,"n":67,"o":7.465,"t":"2026-10-12T15:30:00Z","v":6976,"vw":7.460122},{"c":7.44,"h":7.45,"l":7.44,"n":44,"o":7.45,"t":"2026-10-12T15:45:00Z","v":3050,"vw":7.444786},{"c":7.445,"h":7.445,"l":7.44,"n":26,"o":7.44,"t":"2026-10-12T16:00:00Z","v":1399,"vw":7.444126},{"c":7.445,"h":7.445,"l":7.445,"n":18,"o":7.445,"t":"2026-10-12T16:15:00Z","v":3756,"vw":7.445},{"c":7.44,"h":7.4499,"l":7.44,"n":37,"o":7.445,"t":"2026-10-12T16:30:00Z","v":3537,"vw":7.444948},{"c":7.44,"h":7.44,"l":7.44,"n":12,"o":7.44,"t":"2026-10-12T16:45:00Z","v":394,"vw":7.44},{"c":7.445,"h":7.445,"l":7.44,"n":22,"o":7.4441,"t":"2026-10-12T17:00:00Z","v":1864,"vw":7.441017},{"c":7.445,"h":7.445,"l":7.44,"n":17,"o":7.445,"t":"2026-10-12T17:15:00Z","v":838,"vw":7.443046},{"c":7.43,"h":7.44,"l":7.43,"n":34,"o":7.44,"t":"2026-10-12T17:30:00Z","v":2700,"vw":7.439458},{"c":7.425,"h":7.43,"l":7.425,"n":49,"o":7.43,"t":"2026-10-12T17:45:00Z","v":2355,"vw":7.426433},{"c":7.425,"h":7.4299,"l":7.42,"n":51,"o":7.425,"t":"2026-10-12T18:00:00Z","v":3373,"vw":7.425062},{"c":7.415,"h":7.425,"l":7.41,"n":73,"o":7.4212,"t":"2026-10-12T18:15:00Z","v":8187,"vw":7.416432},{"c":7.4,"h":7.41,"l":7.4,"n":70,"o":7.41,"t":"2026-10-12T18:30:00Z","v":5389,"vw":7.404923},{"c":7.4,"h":7.4199,"l":7.4,"n":81,"o":7.405,"t":"2026-10-12T18:45:00Z","v":6863,"vw":7.408768},{"c":7.39,"h":7.405,"l":7.39,"n":138,"o":7.4,"t":"2026-10-12T19:00:00Z","v":9873,"vw":7.401499},{"c":7.38,"h":7.395,"l":7.38,"n":191,"o":7.395,"t":"2026-10-12T19:15:00Z","v":8394,"vw":7.38954},{"c":7.37,"h":7.3888,"l":7.37,"n":190,"o":7.38,"t":"2026-10-12T19:30:00Z","v":11554,"vw":7.379679},{"c":7.36,"h":7.38,"l":7.36,"n":548,"o":7.37,"t":"2026-10-12T19:45:00Z","v":46423,"vw":7.372468},{"c":7.37,"h":7.37,"l":7.37,"n":6,"o":7.37,"t":"2026-10-12T20:00:00Z","v":10863,"vw":7.37},{"c":7.4,"h":7.46,"l":7.4,"n":82,"o":7.46,"t":"2026-10-13T08:00:00Z","v":430,"vw":7.434212},{"c":7.36,"h":7.38,"l":7.36,"n":26,"o":7.38,"t":"2026-10-13T12:30:00Z","v":2510,"vw":7.369522},{"c":7.36,"h":7.36,"l":7.36,"n":3,"o":7.36,"t":"2026-10-13T12:45:00Z","v":1425,"vw":7.36},{"c":7.35,"h":7.36,"l":7.35,"n":29,"o":7.36,"t":"2026-10-13T13:30:00Z","v":1852,"vw":7.356692},{"c":7.31,"h":7.35,"l":7.31,"n":51,"o":7.35,"t":"2026-10-13T13:45:00Z","v":10411,"vw":7.335235},{"c":7.28,"h":7.3,"l":7.265,"n":418,"o":7.3,"t":"2026-10-13T14:00:00Z","v":42636,"vw":7.280365},{"c":7.275,"h":7.28,"l":7.27,"n":39,"o":7.28,"t":"2026-10-13T14:15:00Z","v":5801,"vw":7.278507},{"c":7.26,"h":7.29,"l":7.25,"n":247,"o":7.275,"t":"2026-10-13T14:30:00Z","v":37173,"vw":7.26864},{"c":7.29,"h":7.29,"l":7.265,"n":337,"o":7.265,"t":"2026-10-13T14:45:00Z","v":55716,"vw":7.277027},{"c":7.285,"h":7.3,"l":7.27,"n":127,"o":7.28,"t":"2026-10-13T15:00:00Z","v":13816,"vw":7.283738},{"c":7.27,"h":7.29,"l":7.27,"n":134,"o":7.28,"t":"2026-10-13T15:15:00Z","v":18638,"vw":7.278668},{"c":7.25,"h":7.265,"l":7.23,"n":143,"o":7.265,"t":"2026-10-13T15:30:00Z","v":18134,"vw":7.248409},{"c":7.25,"h":7.27,"l":7.25,"n":83,"o":7.255,"t":"2026-10-13T15:45:00Z","v":7627,"vw":7.262285},{"c":7.245,"h":7.255,"l":7.24,"n":43,"o":7.255,"t":"2026-10-13T16:00:00Z","v":5458,"vw":7.24612},{"c":7.225,"h":7.25,"l":7.225,"n":82,"o":7.245,"t":"2026-10-13T16:15:00Z","v":5263,"vw":7.242195},{"c":7.225,"h":7.225,"l":7.2212,"n":9,"o":7.225,"t":"2026-10-13T16:30:00Z","v":764,"vw":7.222976},{"c":7.235,"h":7.235,"l":7.22,"n":64,"o":7.225,"t":"2026-10-13T16:45:00Z","v":4770,"vw":7.229979},{"c":7.235,"h":7.25,"l":7.235,"n":57,"o":7.235,"t":"2026-10-13T17:00:00Z","v":4509,"vw":7.240811},{"c":7.215,"h":7.24,"l":7.21,"n":89,"o":7.235,"t":"2026-10-13T17:15:00Z","v":12412,"vw":7.227839},{"c":7.205,"h":7.215,"l":7.2,"n":62,"o":7.215,"t":"2026-10-13T17:30:00Z","v":5363,"vw":7.208742},{"c":7.195,"h":7.205,"l":7.195,"n":105,"o":7.2,"t":"2026-10-13T17:45:00Z","v":9713,"vw":7.198543},{"c":7.205,"h":7.21,"l":7.195,"n":69,"o":7.2,"t":"2026-10-13T18:00:00Z","v":9326,"vw":7.200846},{"c":7.2,"h":7.2089,"l":7.2,"n":71,"o":7.206,"t":"2026-10-13T18:15:00Z","v":4593,"vw":7.20314},{"c":7.175,"h":7.2085,"l":7.17,"n":187,"o":7.205,"t":"2026-10-13T18:30:00Z","v":15258,"vw":7.179226},{"c":7.165,"h":7.1791,"l":7.165,"n":89,"o":7.175,"t":"2026-10-13T18:45:00Z","v":6725,"vw":7.173316},{"c":7.17,"h":7.1791,"l":7.165,"n":87,"o":7.17,"t":"2026-10-13T19:00:00Z","v":10775,"vw":7.173334},{"c":7.155,"h":7.175,"l":7.15,"n":127,"o":7.17,"t":"2026-10-13T19:15:00Z","v":12830,"vw":7.160802},{"c":7.16,"h":7.165,"l":7.16,"n":124,"o":7.16,"t":"2026-10-13T19:30:00Z","v":8764,"vw":7.16138},{"c":7.185,"h":7.2,"l":7.16,"n":717,"o":7.16,"t":"2026-10-13T19:45:00Z","v":75380,"vw":7.187182},{"c":7.17,"h":7.17,"l":7.17,"n":6,"o":7.17,"t":"2026-10-13T20:00:00Z","v":24316,"vw":7.17},{"c":7.33,"h":7.35,"l":7.32,"n":13,"o":7.33,"t":"2026-10-14T08:00:00Z","v":1030,"vw":7.335669},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-14T09:00:00Z","v":100,"vw":7.33},{"c":7.3,"h":7.35,"l":7.3,"n":23,"o":7.32,"t":"2026-10-14T11:45:00Z","v":9890,"vw":7.329788},{"c":7.28,"h":7.3,"l":7.28,"n":8,"o":7.28,"t":"2026-10-14T12:00:00Z","v":5580,"vw":7.295683},{"c":7.28,"h":7.28,"l":7.27,"n":12,"o":7.27,"t":"2026-10-14T13:15:00Z","v":547,"vw":7.2725},{"c":7.36,"h":7.36,"l":7.27,"n":217,"o":7.27,"t":"2026-10-14T13:30:00Z","v":20307,"vw":7.317876},{"c":7.375,"h":7.4,"l":7.3599,"n":161,"o":7.3599,"t":"2026-10-14T13:45:00Z","v":13911,"vw":7.381478},{"c":7.36,"h":7.38,"l":7.36,"n":96,"o":7.37,"t":"2026-10-14T14:00:00Z","v":7732,"vw":7.365492},{"c":7.3,"h":7.355,"l":7.285,"n":662,"o":7.355,"t":"2026-10-14T14:15:00Z","v":141900,"vw":7.302272},{"c":7.31,"h":7.315,"l":7.275,"n":463,"o":7.3,"t":"2026-10-14T14:30:00Z","v":63077,"vw":7.288636},{"c":7.275,"h":7.3,"l":7.275,"n":146,"o":7.3,"t":"2026-10-14T14:45:00Z","v":22274,"vw":7.283761},{"c":7.27,"h":7.29,"l":7.255,"n":465,"o":7.27,"t":"2026-10-14T15:00:00Z","v":67091,"vw":7.26909},{"c":7.265,"h":7.282,"l":7.265,"n":206,"o":7.275,"t":"2026-10-14T15:15:00Z","v":21890,"vw":7.272511},{"c":7.265,"h":7.265,"l":7.255,"n":80,"o":7.26,"t":"2026-10-14T15:30:00Z","v":8657,"vw":7.261023},{"c":7.255,"h":7.265,"l":7.255,"n":78,"o":7.265,"t":"2026-10-14T15:45:00Z","v":4534,"vw":7.260723},{"c":7.255,"h":7.2588,"l":7.25,"n":44,"o":7.255,"t":"2026-10-14T16:00:00Z","v":3063,"vw":7.254616},{"c":7.25,"h":7.26,"l":7.25,"n":123,"o":7.255,"t":"2026-10-14T16:15:00Z","v":11075,"vw":7.251753},{"c":7.245,"h":7.2488,"l":7.245,"n":42,"o":7.245,"t":"2026-10-14T16:30:00Z","v":2811,"vw":7.245688},{"c":7.2301,"h":7.2488,"l":7.23,"n":73,"o":7.245,"t":"2026-10-14T16:45:00Z","v":4951,"vw":7.239658},{"c":7.235,"h":7.24,"l":7.23,"n":66,"o":7.235,"t":"2026-10-14T17:00:00Z","v":4097,"vw":7.235315},{"c":7.235,"h":7.235,"l":7.23,"n":50,"o":7.235,"t":"2026-10-14T17:15:00Z","v":2462,"vw":7.233996},{"c":7.235,"h":7.235,"l":7.23,"n":66,"o":7.232,"t":"2026-10-14T17:30:00Z","v":13242,"vw":7.232551},{"c":7.24,"h":7.24,"l":7.22,"n":76,"o":7.235,"t":"2026-10-14T17:45:00Z","v":5204,"vw":7.230351},{"c":7.25,"h":7.25,"l":7.24,"n":32,"o":7.245,"t":"2026-10-14T18:00:00Z","v":2270,"vw":7.243634},{"c":7.245,"h":7.25,"l":7.24,"n":83,"o":7.2401,"t":"2026-10-14T18:15:00Z","v":2795,"vw":7.244536},{"c":7.245,"h":7.2477,"l":7.24,"n":80,"o":7.245,"t":"2026-10-14T18:30:00Z","v":7150,"vw":7.243487},{"c":7.235,"h":7.2499,"l":7.23,"n":104,"o":7.245,"t":"2026-10-14T18:45:00Z","v":10768,"vw":7.23625},{"c":7.24,"h":7.24,"l":7.23,"n":67,"o":7.235,"t":"2026-10-14T19:00:00Z","v":3224,"vw":7.234797},{"c":7.236,"h":7.2391,"l":7.23,"n":139,"o":7.235,"t":"2026-10-14T19:15:00Z","v":11923,"vw":7.235837},{"c":7.23,"h":7.235,"l":7.22,"n":245,"o":7.235,"t":"2026-10-14T19:30:00Z","v":15136,"vw":7.228984},{"c":7.24,"h":7.24,"l":7.22,"n":556,"o":7.23,"t":"2026-10-14T19:45:00Z","v":28792,"vw":7.233257},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-14T20:00:00Z","v":15778,"vw":7.24},{"c":7.45,"h":7.46,"l":7.31,"n":71,"o":7.43,"t":"2026-10-15T08:00:00Z","v":3239,"vw":7.410007},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-15T08:30:00Z","v":201,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-15T08:45:00Z","v":728,"vw":7.5},{"c":7.45,"h":7.45,"l":7.43,"n":5,"o":7.43,"t":"2026-10-15T11:15:00Z","v":1226,"vw":7.443333},{"c":7.46,"h":7.46,"l":7.44,"n":7,"o":7.44,"t":"2026-10-15T11:45:00Z","v":605,"vw":7.453333},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-15T12:00:00Z","v":132,"vw":7.5},{"c":7.53,"h":7.53,"l":7.5,"n":67,"o":7.5,"t":"2026-10-15T12:15:00Z","v":9713,"vw":7.518122},{"c":7.5,"h":7.5,"l":7.5,"n":21,"o":7.5,"t":"2026-10-15T13:15:00Z","v":326,"vw":7.5},{"c":7.46,"h":7.55,"l":7.4,"n":1536,"o":7.52,"t":"2026-10-15T13:30:00Z","v":153263,"vw":7.465789},{"c":7.47,"h":7.5,"l":7.465,"n":146,"o":7.465,"t":"2026-10-15T13:45:00Z","v":14684,"vw":7.484698},{"c":7.475,"h":7.5,"l":7.47,"n":687,"o":7.48,"t":"2026-10-15T14:00:00Z","v":155730,"vw":7.489456},{"c":7.465,"h":7.49,"l":7.455,"n":259,"o":7.475,"t":"2026-10-15T14:15:00Z","v":33710,"vw":7.472526},{"c":7.4701,"h":7.49,"l":7.46,"n":251,"o":7.465,"t":"2026-10-15T14:30:00Z","v":38085,"vw":7.470177},{"c":7.4975,"h":7.52,"l":7.45,"n":445,"o":7.475,"t":"2026-10-15T14:45:00Z","v":74033,"vw":7.487353},{"c":7.5,"h":7.51,"l":7.485,"n":435,"o":7.495,"t":"2026-10-15T15:00:00Z","v":61375,"vw":7.498539},{"c":7.5,"h":7.51,"l":7.49,"n":189,"o":7.5,"t":"2026-10-15T15:15:00Z","v":19466,"vw":7.499567},{"c":7.465,"h":7.5,"l":7.455,"n":276,"o":7.5,"t":"2026-10-15T15:30:00Z","v":31054,"vw":7.473705},{"c":7.51,"h":7.51,"l":7.465,"n":145,"o":7.465,"t":"2026-10-15T15:45:00Z","v":14507,"vw":7.491329},{"c":7.525,"h":7.535,"l":7.515,"n":108,"o":7.515,"t":"2026-10-15T16:00:00Z","v":13476,"vw":7.52538},{"c":7.515,"h":7.53,"l":7.51,"n":121,"o":7.525,"t":"2026-10-15T16:15:00Z","v":18750,"vw":7.520311},{"c":7.515,"h":7.53,"l":7.51,"n":123,"o":7.52,"t":"2026-10-15T16:30:00Z","v":10422,"vw":7.521349},{"c":7.515,"h":7.52,"l":7.51,"n":128,"o":7.51,"t":"2026-10-15T16:45:00Z","v":8813,"vw":7.514615},{"c":7.47,"h":7.5112,"l":7.47,"n":114,"o":7.51,"t":"2026-10-15T17:00:00Z","v":5772,"vw":7.495922},{"c":7.47,"h":7.47,"l":7.47,"n":87,"o":7.47,"t":"2026-10-15T17:15:00Z","v":3857,"vw":7.47},{"c":7.475,"h":7.475,"l":7.47,"n":59,"o":7.475,"t":"2026-10-15T17:30:00Z","v":9837,"vw":7.471105},{"c":7.485,"h":7.485,"l":7.47,"n":102,"o":7.47,"t":"2026-10-15T17:45:00Z","v":7172,"vw":7.479882},{"c":7.475,"h":7.485,"l":7.47,"n":132,"o":7.485,"t":"2026-10-15T18:00:00Z","v":5456,"vw":7.479776},{"c":7.47,"h":7.48,"l":7.47,"n":140,"o":7.47,"t":"2026-10-15T18:15:00Z","v":7540,"vw":7.473284},{"c":7.47,"h":7.48,"l":7.47,"n":113,"o":7.475,"t":"2026-10-15T18:30:00Z","v":16611,"vw":7.474644},{"c":7.475,"h":7.48,"l":7.47,"n":121,"o":7.473,"t":"2026-10-15T18:45:00Z","v":7735,"vw":7.473841},{"c":7.49,"h":7.495,"l":7.475,"n":230,"o":7.475,"t":"2026-10-15T19:00:00Z","v":14617,"vw":7.484643},{"c":7.535,"h":7.54,"l":7.48,"n":245,"o":7.485,"t":"2026-10-15T19:15:00Z","v":44755,"vw":7.502815},{"c":7.54,"h":7.56,"l":7.53,"n":220,"o":7.535,"t":"2026-10-15T19:30:00Z","v":22629,"vw":7.540582},{"c":7.535,"h":7.545,"l":7.525,"n":773,"o":7.545,"t":"2026-10-15T19:45:00Z","v":69826,"vw":7.534457},{"c":7.54,"h":7.54,"l":7.54,"n":14,"o":7.54,"t":"2026-10-15T20:00:00Z","v":17911,"vw":7.54},{"c":7.56,"h":7.56,"l":7.56,"n":4,"o":7.56,"t":"2026-10-15T20:30:00Z","v":514,"vw":7.56},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-16T11:00:00Z","v":500,"vw":7.59},{"c":7.65,"h":7.65,"l":7.61,"n":4,"o":7.61,"t":"2026-10-16T11:30:00Z","v":501,"vw":7.618},{"c":7.64,"h":7.64,"l":7.61,"n":30,"o":7.62,"t":"2026-10-16T11:45:00Z","v":2148,"vw":7.614519},{"c":7.615,"h":7.63,"l":7.59,"n":153,"o":7.59,"t":"2026-10-16T13:30:00Z","v":19019,"vw":7.609156},{"c":7.61,"h":7.61,"l":7.57,"n":124,"o":7.605,"t":"2026-10-16T13:45:00Z","v":13996,"vw":7.601112},{"c":7.61,"h":7.61,"l":7.59,"n":179,"o":7.595,"t":"2026-10-16T14:00:00Z","v":23935,"vw":7.605422},{"c":7.62,"h":7.62,"l":7.6088,"n":101,"o":7.6088,"t":"2026-10-16T14:15:00Z","v":11292,"vw":7.613491},{"c":7.615,"h":7.62,"l":7.61,"n":108,"o":7.62,"t":"2026-10-16T14:30:00Z","v":7880,"vw":7.617307},{"c":7.6,"h":7.62,"l":7.6,"n":123,"o":7.62,"t":"2026-10-16T14:45:00Z","v":12420,"vw":7.611328},{"c":7.635,"h":7.65,"l":7.6,"n":277,"o":7.61,"t":"2026-10-16T15:00:00Z","v":39774,"vw":7.627989},{"c":7.635,"h":7.65,"l":7.62,"n":592,"o":7.64,"t":"2026-10-16T15:15:00Z","v":91680,"vw":7.635701},{"c":7.73,"h":7.73,"l":7.63,"n":485,"o":7.64,"t":"2026-10-16T15:30:00Z","v":79162,"vw":7.665198},{"c":7.705,"h":7.7291,"l":7.7,"n":208,"o":7.725,"t":"2026-10-16T15:45:00Z","v":22772,"vw":7.714591},{"c":7.7,"h":7.71,"l":7.7,"n":34,"o":7.71,"t":"2026-10-16T16:00:00Z","v":2544,"vw":7.702901},{"c":7.73,"h":7.74,"l":7.685,"n":271,"o":7.71,"t":"2026-10-16T16:15:00Z","v":23878,"vw":7.710503},{"c":7.74,"h":7.75,"l":7.73,"n":187,"o":7.73,"t":"2026-10-16T16:30:00Z","v":14478,"vw":7.736696},{"c":7.745,"h":7.75,"l":7.73,"n":280,"o":7.74,"t":"2026-10-16T16:45:00Z","v":24952,"vw":7.741145},{"c":7.69,"h":7.75,"l":7.69,"n":168,"o":7.74,"t":"2026-10-16T17:00:00Z","v":16585,"vw":7.73503},{"c":7.665,"h":7.695,"l":7.66,"n":155,"o":7.675,"t":"2026-10-16T17:15:00Z","v":10098,"vw":7.679399},{"c":7.685,"h":7.69,"l":7.655,"n":160,"o":7.665,"t":"2026-10-16T17:30:00Z","v":19846,"vw":7.674076},{"c":7.675,"h":7.685,"l":7.675,"n":106,"o":7.685,"t":"2026-10-16T17:45:00Z","v":4968,"vw":7.683448},{"c":7.7,"h":7.705,"l":7.675,"n":206,"o":7.675,"t":"2026-10-16T18:00:00Z","v":9248,"vw":7.686692},{"c":7.69,"h":7.7,"l":7.68,"n":230,"o":7.695,"t":"2026-10-16T18:15:00Z","v":15409,"vw":7.689902},{"c":7.6912,"h":7.7,"l":7.685,"n":215,"o":7.685,"t":"2026-10-16T18:30:00Z","v":12587,"vw":7.691839},{"c":7.71,"h":7.715,"l":7.695,"n":363,"o":7.7,"t":"2026-10-16T18:45:00Z","v":22377,"vw":7.700825},{"c":7.7,"h":7.725,"l":7.7,"n":327,"o":7.71,"t":"2026-10-16T19:00:00Z","v":30341,"vw":7.71329},{"c":7.695,"h":7.705,"l":7.69,"n":308,"o":7.705,"t":"2026-10-16T19:15:00Z","v":24681,"vw":7.697067},{"c":7.645,"h":7.74,"l":7.62,"n":1673,"o":7.695,"t":"2026-10-16T19:30:00Z","v":222541,"vw":7.666737},{"c":7.635,"h":7.655,"l":7.63,"n":856,"o":7.645,"t":"2026-10-16T19:45:00Z","v":64841,"vw":7.64271},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-10-16T20:00:00Z","v":23301,"vw":7.64},{"c":7.55,"h":7.55,"l":7.55,"n":5,"o":7.55,"t":"2026-10-19T08:00:00Z","v":181,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-19T09:00:00Z","v":946,"vw":7.55},{"c":7.5538,"h":7.5538,"l":7.5538,"n":1,"o":7.5538,"t":"2026-10-19T12:15:00Z","v":1500,"vw":7.5538},{"c":7.56,"h":7.63,"l":7.5,"n":254,"o":7.52,"t":"2026-10-19T13:30:00Z","v":41874,"vw":7.590864},{"c":7.59,"h":7.6,"l":7.56,"n":271,"o":7.57,"t":"2026-10-19T13:45:00Z","v":36151,"vw":7.581574},{"c":7.58,"h":7.595,"l":7.57,"n":464,"o":7.58,"t":"2026-10-19T14:00:00Z","v":64645,"vw":7.585359},{"c":7.615,"h":7.62,"l":7.555,"n":307,"o":7.58,"t":"2026-10-19T14:15:00Z","v":30711,"vw":7.579192},{"c":7.6,"h":7.63,"l":7.6,"n":224,"o":7.62,"t":"2026-10-19T14:30:00Z","v":18399,"vw":7.619351},{"c":7.595,"h":7.61,"l":7.58,"n":232,"o":7.59,"t":"2026-10-19T14:45:00Z","v":27465,"vw":7.59667},{"c":7.615,"h":7.62,"l":7.595,"n":217,"o":7.6,"t":"2026-10-19T15:00:00Z","v":23177,"vw":7.610317},{"c":7.655,"h":7.66,"l":7.615,"n":349,"o":7.615,"t":"2026-10-19T15:15:00Z","v":40912,"vw":7.639991},{"c":7.645,"h":7.66,"l":7.64,"n":131,"o":7.655,"t":"2026-10-19T15:30:00Z","v":10949,"vw":7.649601},{"c":7.63,"h":7.65,"l":7.62,"n":127,"o":7.65,"t":"2026-10-19T15:45:00Z","v":16238,"vw":7.632316},{"c":7.615,"h":7.625,"l":7.61,"n":192,"o":7.625,"t":"2026-10-19T16:00:00Z","v":26986,"vw":7.618849},{"c":7.6389,"h":7.6389,"l":7.615,"n":108,"o":7.62,"t":"2026-10-19T16:15:00Z","v":16073,"vw":7.619735},{"c":7.63,"h":7.64,"l":7.63,"n":68,"o":7.635,"t":"2026-10-19T16:30:00Z","v":10818,"vw":7.635263},{"c":7.63,"h":7.635,"l":7.625,"n":44,"o":7.63,"t":"2026-10-19T16:45:00Z","v":2504,"vw":7.629109},{"c":7.625,"h":7.63,"l":7.62,"n":44,"o":7.625,"t":"2026-10-19T17:00:00Z","v":6024,"vw":7.625},{"c":7.635,"h":7.6399,"l":7.625,"n":74,"o":7.625,"t":"2026-10-19T17:15:00Z","v":7807,"vw":7.631749},{"c":7.635,"h":7.64,"l":7.635,"n":59,"o":7.64,"t":"2026-10-19T17:30:00Z","v":10969,"vw":7.636647},{"c":7.65,"h":7.6577,"l":7.64,"n":106,"o":7.64,"t":"2026-10-19T17:45:00Z","v":7710,"vw":7.64803},{"c":7.645,"h":7.65,"l":7.645,"n":17,"o":7.645,"t":"2026-10-19T18:00:00Z","v":1015,"vw":7.647488},{"c":7.65,"h":7.65,"l":7.6426,"n":38,"o":7.645,"t":"2026-10-19T18:15:00Z","v":3250,"vw":7.644436},{"c":7.6499,"h":7.65,"l":7.645,"n":52,"o":7.645,"t":"2026-10-19T18:30:00Z","v":5267,"vw":7.648251},{"c":7.655,"h":7.66,"l":7.65,"n":131,"o":7.65,"t":"2026-10-19T18:45:00Z","v":4189,"vw":7.654022},{"c":7.66,"h":7.66,"l":7.655,"n":89,"o":7.655,"t":"2026-10-19T19:00:00Z","v":6734,"vw":7.657675},{"c":7.65,"h":7.67,"l":7.65,"n":159,"o":7.655,"t":"2026-10-19T19:15:00Z","v":7084,"vw":7.659362},{"c":7.655,"h":7.66,"l":7.645,"n":186,"o":7.66,"t":"2026-10-19T19:30:00Z","v":25761,"vw":7.650857},{"c":7.62,"h":7.6593,"l":7.62,"n":730,"o":7.655,"t":"2026-10-19T19:45:00Z","v":46105,"vw":7.643776},{"c":7.64,"h":7.64,"l":7.64,"n":3,"o":7.64,"t":"2026-10-19T20:00:00Z","v":10143,"vw":7.64},{"c":7.68,"h":7.71,"l":7.68,"n":3,"o":7.71,"t":"2026-10-20T08:00:00Z","v":406,"vw":7.687778},{"c":7.64,"h":7.64,"l":7.64,"n":7,"o":7.64,"t":"2026-10-20T11:45:00Z","v":2003,"vw":7.64},{"c":7.66,"h":7.695,"l":7.61,"n":266,"o":7.61,"t":"2026-10-20T13:30:00Z","v":24536,"vw":7.661281},{"c":7.67,"h":7.68,"l":7.6505,"n":75,"o":7.67,"t":"2026-10-20T13:45:00Z","v":5514,"vw":7.667573},{"c":7.635,"h":7.655,"l":7.62,"n":57,"o":7.655,"t":"2026-10-20T14:00:00Z","v":4033,"vw":7.636218},{"c":7.64,"h":7.65,"l":7.635,"n":50,"o":7.64,"t":"2026-10-20T14:15:00Z","v":6107,"vw":7.6433},{"c":7.655,"h":7.665,"l":7.64,"n":48,"o":7.64,"t":"2026-10-20T14:30:00Z","v":3263,"vw":7.653286},{"c":7.675,"h":7.675,"l":7.64,"n":128,"o":7.655,"t":"2026-10-20T14:45:00Z","v":11982,"vw":7.654755},{"c":7.625,"h":7.6701,"l":7.625,"n":117,"o":7.67,"t":"2026-10-20T15:00:00Z","v":10484,"vw":7.649739},{"c":7.625,"h":7.63,"l":7.62,"n":92,"o":7.62,"t":"2026-10-20T15:15:00Z","v":9767,"vw":7.624414},{"c":7.615,"h":7.65,"l":7.605,"n":506,"o":7.625,"t":"2026-10-20T15:30:00Z","v":81837,"vw":7.631496},{"c":7.615,"h":7.62,"l":7.605,"n":70,"o":7.615,"t":"2026-10-20T15:45:00Z","v":7231,"vw":7.610105},{"c":7.5995,"h":7.615,"l":7.595,"n":78,"o":7.615,"t":"2026-10-20T16:00:00Z","v":3752,"vw":7.607046},{"c":7.5999,"h":7.6,"l":7.5901,"n":57,"o":7.595,"t":"2026-10-20T16:15:00Z","v":7428,"vw":7.595041},{"c":7.6,"h":7.61,"l":7.6,"n":70,"o":7.6,"t":"2026-10-20T16:30:00Z","v":7094,"vw":7.602714},{"c":7.595,"h":7.605,"l":7.59,"n":153,"o":7.6,"t":"2026-10-20T16:45:00Z","v":6133,"vw":7.596361},{"c":7.5939,"h":7.5988,"l":7.5901,"n":24,"o":7.595,"t":"2026-10-20T17:00:00Z","v":1350,"vw":7.594976},{"c":7.585,"h":7.6,"l":7.585,"n":98,"o":7.6,"t":"2026-10-20T17:15:00Z","v":10886,"vw":7.591573},{"c":7.585,"h":7.59,"l":7.5811,"n":41,"o":7.585,"t":"2026-10-20T17:30:00Z","v":1681,"vw":7.585927},{"c":7.565,"h":7.585,"l":7.565,"n":94,"o":7.585,"t":"2026-10-20T17:45:00Z","v":4402,"vw":7.580627},{"c":7.55,"h":7.56,"l":7.55,"n":92,"o":7.56,"t":"2026-10-20T18:00:00Z","v":6710,"vw":7.557286},{"c":7.565,"h":7.565,"l":7.555,"n":75,"o":7.555,"t":"2026-10-20T18:15:00Z","v":3771,"vw":7.561368},{"c":7.555,"h":7.575,"l":7.55,"n":171,"o":7.57,"t":"2026-10-20T18:30:00Z","v":14272,"vw":7.560289},{"c":7.545,"h":7.5593,"l":7.5423,"n":116,"o":7.555,"t":"2026-10-20T18:45:00Z","v":18119,"vw":7.553241},{"c":7.5357,"h":7.5488,"l":7.525,"n":186,"o":7.545,"t":"2026-10-20T19:00:00Z","v":19213,"vw":7.537732},{"c":7.545,"h":7.5476,"l":7.5312,"n":125,"o":7.54,"t":"2026-10-20T19:15:00Z","v":12489,"vw":7.542796},{"c":7.53,"h":7.545,"l":7.53,"n":126,"o":7.545,"t":"2026-10-20T19:30:00Z","v":10123,"vw":7.536775},{"c":7.54,"h":7.545,"l":7.52,"n":516,"o":7.535,"t":"2026-10-20T19:45:00Z","v":41642,"vw":7.536264},{"c":7.54,"h":7.54,"l":7.54,"n":6,"o":7.54,"t":"2026-10-20T20:00:00Z","v":25413,"vw":7.54},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-21T11:00:00Z","v":210,"vw":7.57},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-21T11:30:00Z","v":401,"vw":7.56},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-21T12:00:00Z","v":2000,"vw":7.51},{"c":7.47,"h":7.47,"l":7.47,"n":9,"o":7.47,"t":"2026-10-21T12:30:00Z","v":1044,"vw":7.47},{"c":7.56,"h":7.56,"l":7.495,"n":133,"o":7.51,"t":"2026-10-21T13:30:00Z","v":21057,"vw":7.531036},{"c":7.58,"h":7.59,"l":7.57,"n":181,"o":7.58,"t":"2026-10-21T13:45:00Z","v":18586,"vw":7.585413},{"c":7.56,"h":7.58,"l":7.5503,"n":132,"o":7.58,"t":"2026-10-21T14:00:00Z","v":9456,"vw":7.560451},{"c":7.535,"h":7.56,"l":7.535,"n":453,"o":7.555,"t":"2026-10-21T14:15:00Z","v":7438,"vw":7.549912},{"c":7.535,"h":7.545,"l":7.53,"n":60,"o":7.535,"t":"2026-10-21T14:30:00Z","v":4205,"vw":7.536497},{"c":7.495,"h":7.54,"l":7.495,"n":111,"o":7.54,"t":"2026-10-21T14:45:00Z","v":7906,"vw":7.51927},{"c":7.56,"h":7.56,"l":7.48,"n":360,"o":7.5,"t":"2026-10-21T15:00:00Z","v":53946,"vw":7.51337},{"c":7.55,"h":7.565,"l":7.545,"n":148,"o":7.555,"t":"2026-10-21T15:15:00Z","v":11101,"vw":7.557868},{"c":7.525,"h":7.555,"l":7.525,"n":34,"o":7.555,"t":"2026-10-21T15:30:00Z","v":1562,"vw":7.545399},{"c":7.505,"h":7.525,"l":7.5,"n":97,"o":7.525,"t":"2026-10-21T15:45:00Z","v":5391,"vw":7.509784},{"c":7.5,"h":7.51,"l":7.5,"n":75,"o":7.5,"t":"2026-10-21T16:00:00Z","v":3057,"vw":7.503544},{"c":7.52,"h":7.525,"l":7.495,"n":125,"o":7.5,"t":"2026-10-21T16:15:00Z","v":8963,"vw":7.507624},{"c":7.52,"h":7.53,"l":7.52,"n":75,"o":7.52,"t":"2026-10-21T16:30:00Z","v":3608,"vw":7.523295},{"c":7.52,"h":7.525,"l":7.515,"n":94,"o":7.515,"t":"2026-10-21T16:45:00Z","v":8793,"vw":7.51754},{"c":7.51,"h":7.525,"l":7.51,"n":104,"o":7.525,"t":"2026-10-21T17:00:00Z","v":2888,"vw":7.512871},{"c":7.51,"h":7.515,"l":7.5,"n":121,"o":7.51,"t":"2026-10-21T17:15:00Z","v":4690,"vw":7.507279},{"c":7.505,"h":7.51,"l":7.5,"n":113,"o":7.5,"t":"2026-10-21T17:30:00Z","v":4372,"vw":7.502759},{"c":7.51,"h":7.51,"l":7.495,"n":98,"o":7.505,"t":"2026-10-21T17:45:00Z","v":6208,"vw":7.498815},{"c":7.5,"h":7.51,"l":7.5,"n":56,"o":7.5039,"t":"2026-10-21T18:00:00Z","v":2273,"vw":7.502427},{"c":7.51,"h":7.52,"l":7.505,"n":83,"o":7.505,"t":"2026-10-21T18:15:00Z","v":6390,"vw":7.510948},{"c":7.51,"h":7.52,"l":7.51,"n":118,"o":7.52,"t":"2026-10-21T18:30:00Z","v":5455,"vw":7.51061},{"c":7.505,"h":7.5199,"l":7.495,"n":215,"o":7.51,"t":"2026-10-21T18:45:00Z","v":14860,"vw":7.504574},{"c":7.49,"h":7.505,"l":7.485,"n":95,"o":7.505,"t":"2026-10-21T19:00:00Z","v":7655,"vw":7.493524},{"c":7.51,"h":7.51,"l":7.49,"n":116,"o":7.495,"t":"2026-10-21T19:15:00Z","v":7623,"vw":7.498793},{"c":7.505,"h":7.51,"l":7.5,"n":109,"o":7.505,"t":"2026-10-21T19:30:00Z","v":6838,"vw":7.504852},{"c":7.505,"h":7.53,"l":7.5,"n":622,"o":7.505,"t":"2026-10-21T19:45:00Z","v":43235,"vw":7.50893},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-21T20:00:00Z","v":22044,"vw":7.5},{"c":7.445,"h":7.48,"l":7.4198,"n":174,"o":7.42,"t":"2026-10-22T13:30:00Z","v":25004,"vw":7.462144},{"c":7.4,"h":7.45,"l":7.4,"n":307,"o":7.45,"t":"2026-10-22T13:45:00Z","v":21167,"vw":7.429258},{"c":7.435,"h":7.44,"l":7.37,"n":217,"o":7.4,"t":"2026-10-22T14:00:00Z","v":28331,"vw":7.417116},{"c":7.43,"h":7.435,"l":7.425,"n":130,"o":7.435,"t":"2026-10-22T14:15:00Z","v":9909,"vw":7.432208},{"c":7.41,"h":7.435,"l":7.4,"n":228,"o":7.435,"t":"2026-10-22T14:30:00Z","v":29515,"vw":7.4187},{"c":7.435,"h":7.44,"l":7.415,"n":128,"o":7.415,"t":"2026-10-22T14:45:00Z","v":12824,"vw":7.429469},{"c":7.46,"h":7.46,"l":7.43,"n":420,"o":7.435,"t":"2026-10-22T15:00:00Z","v":63351,"vw":7.441553},{"c":7.485,"h":7.49,"l":7.455,"n":147,"o":7.46,"t":"2026-10-22T15:15:00Z","v":40747,"vw":7.460657},{"c":7.47,"h":7.485,"l":7.4601,"n":129,"o":7.485,"t":"2026-10-22T15:30:00Z","v":19675,"vw":7.470053},{"c":7.4698,"h":7.47,"l":7.465,"n":68,"o":7.47,"t":"2026-10-22T15:45:00Z","v":4488,"vw":7.467642},{"c":7.4588,"h":7.47,"l":7.455,"n":73,"o":7.47,"t":"2026-10-22T16:00:00Z","v":5918,"vw":7.460671},{"c":7.48,"h":7.485,"l":7.46,"n":273,"o":7.46,"t":"2026-10-22T16:15:00Z","v":17173,"vw":7.47714},{"c":7.43,"h":7.47,"l":7.43,"n":56,"o":7.47,"t":"2026-10-22T16:30:00Z","v":4883,"vw":7.45115},{"c":7.435,"h":7.44,"l":7.42,"n":72,"o":7.43,"t":"2026-10-22T16:45:00Z","v":8155,"vw":7.432339},{"c":7.415,"h":7.43,"l":7.415,"n":110,"o":7.43,"t":"2026-10-22T17:00:00Z","v":15867,"vw":7.42201},{"c":7.415,"h":7.415,"l":7.415,"n":6,"o":7.415,"t":"2026-10-22T17:15:00Z","v":477,"vw":7.415},{"c":7.435,"h":7.435,"l":7.415,"n":100,"o":7.415,"t":"2026-10-22T17:30:00Z","v":10865,"vw":7.420379},{"c":7.42,"h":7.4301,"l":7.42,"n":58,"o":7.43,"t":"2026-10-22T17:45:00Z","v":4067,"vw":7.428469},{"c":7.425,"h":7.43,"l":7.41,"n":173,"o":7.42,"t":"2026-10-22T18:00:00Z","v":24939,"vw":7.424935},{"c":7.425,"h":7.43,"l":7.4212,"n":56,"o":7.425,"t":"2026-10-22T18:15:00Z","v":8249,"vw":7.426103},{"c":7.425,"h":7.425,"l":7.42,"n":32,"o":7.425,"t":"2026-10-22T18:30:00Z","v":2539,"vw":7.424747},{"c":7.415,"h":7.425,"l":7.415,"n":110,"o":7.425,"t":"2026-10-22T18:45:00Z","v":8131,"vw":7.419092},{"c":7.42,"h":7.42,"l":7.4113,"n":119,"o":7.415,"t":"2026-10-22T19:00:00Z","v":11465,"vw":7.417872},{"c":7.43,"h":7.43,"l":7.415,"n":105,"o":7.42,"t":"2026-10-22T19:15:00Z","v":6483,"vw":7.422621},{"c":7.44,"h":7.445,"l":7.425,"n":277,"o":7.425,"t":"2026-10-22T19:30:00Z","v":21992,"vw":7.435634},{"c":7.46,"h":7.46,"l":7.44,"n":623,"o":7.4495,"t":"2026-10-22T19:45:00Z","v":57514,"vw":7.451324},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-22T20:00:00Z","v":6827,"vw":7.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.575,"strike":15.494405588703442,"iv":2.5119206077802203,"gamma":0.06031464072606808,"theta":-0.029065075145644475,"vega":0.006669730971017883,"rho":0.0010150642801975505,"breakevenPct":115.6967193114556},{"delta":0.3,"premium":0.575,"strike":11.394094668546167,"iv":1.8622126900651368,"gamma":0.0901780422063626,"theta":-0.02354667068504365,"vega":0.007285764428373396,"rho":0.0013069811174297235,"breakevenPct":60.65898883954584},{"delta":0.35,"premium":0.578870193777107,"strike":9.690384497831431,"iv":1.4745035674488423,"gamma":0.12331675137850287,"theta":-0.019788649295467794,"vega":0.00771578253852543,"rho":0.0015957475682792583,"breakevenPct":37.842344853805876},{"delta":0.4,"premium":0.5889415980778187,"strike":8.884672153774504,"iv":1.2329861377782787,"gamma":0.15748417207511733,"theta":-0.017124850775225756,"vega":0.007994246533508543,"rho":0.001880116976119468,"breakevenPct":27.162600696004333},{"delta":0.45,"premium":0.5990130023785303,"strike":8.07895980971758,"iv":0.9914687081077153,"gamma":0.19165159277173177,"theta":-0.01446105225498372,"vega":0.008272710528491656,"rho":0.0021644863839596776,"breakevenPct":16.4828565382028},{"delta":0.5,"premium":0.6729218191393728,"strike":7.775625171878853,"iv":0.9339338745148996,"gamma":0.19941383373335184,"theta":-0.013567110464562838,"vega":0.00817120349740412,"rho":0.002400520343867264,"breakevenPct":13.403315315680874},{"delta":0.55,"premium":0.7537664079856843,"strike":7.526872590813279,"iv":0.8963882808507084,"gamma":0.20430721924704567,"theta":-0.012865459094898576,"vega":0.008028413583218,"rho":0.0026313027806070047,"breakevenPct":11.149516762402186},{"delta":0.6,"premium":0.8346109968319956,"strike":7.278120009747706,"iv":0.8588426871865172,"gamma":0.20920060476073948,"theta":-0.012163807725234316,"vega":0.007885623669031882,"rho":0.002862085217346745,"breakevenPct":8.895718209123505},{"delta":0.65,"premium":0.9154555856783071,"strike":7.029367428682132,"iv":0.821297093522326,"gamma":0.21409399027443332,"theta":-0.011462156355570054,"vega":0.007742833754845762,"rho":0.0030928676540864864,"breakevenPct":6.641919655844818},{"delta":0.7,"premium":1.3341224201744308,"strike":6.56360275181394,"iv":1.0146909248580962,"gamma":0.18138523441621907,"theta":-0.012054249111500926,"vega":0.00706944212129032,"rho":0.0030612501081903527,"breakevenPct":6.009733852192898},{"delta":0.75,"premium":1.7980109599618,"strike":6.06878830937408,"iv":1.2389988678367791,"gamma":0.1436429646987582,"theta":-0.012819525594446005,"vega":0.00632502285444746,"rho":0.0029945070640892027,"breakevenPct":5.594621064911136},{"delta":0.8,"premium":2.2618994997491693,"strike":5.573973866934219,"iv":1.463306810815462,"gamma":0.1059006949812973,"theta":-0.013584802077391081,"vega":0.0055806035876046,"rho":0.0029277640199880527,"breakevenPct":5.179508277629374},{"delta":0.85,"premium":2.7257880395365373,"strike":5.07915942449436,"iv":1.6876147537941444,"gamma":0.0681584252638365,"theta":-0.014350078560336156,"vega":0.00483618432076174,"rho":0.002861020975886903,"breakevenPct":4.764395490347613},{"delta":0.9,"premium":2.1225721482238114,"strike":5.521098347520145,"iv":1.1017771256412763,"gamma":0.08644510670589814,"theta":-0.008442092228026988,"vega":0.003561769796337823,"rho":0.003635225662592374,"breakevenPct":2.599603969717533}],"put":[{"delta":0.1,"premium":0.575,"strike":3.4075431508186163,"iv":3.589535277850371,"gamma":0.024132377589721213,"theta":-0.022109836274029168,"vega":0.003664016281171549,"rho":-0.0010542195331026717,"breakevenPct":61.97928656619308},{"delta":0.15,"premium":0.2661345551266027,"strike":5.544327224366986,"iv":1.3669973012929404,"gamma":0.1070688908839138,"theta":-0.010828259536994206,"vega":0.004883292993226211,"rho":-0.0011180161582753003,"breakevenPct":29.151776251806933},{"delta":0.2,"premium":0.4399468152178452,"strike":5.635544398974846,"iv":1.6359819893593164,"gamma":0.1572955264280233,"theta":-0.015063878604163873,"vega":0.005801118684966821,"rho":-0.0015609581173840611,"breakevenPct":30.260435117355698},{"delta":0.25,"premium":0.22233026859768407,"strike":6.659622265422663,"iv":0.7188463338006261,"gamma":0.32300109028319784,"theta":-0.007258216900815609,"vega":0.006623187138491514,"rho":-0.0017106898133144527,"breakevenPct":13.593396015772097},{"delta":0.3,"premium":0.19032323413781527,"strike":7.076806160262505,"iv":0.41370349332374295,"gamma":0.3800132961207789,"theta":-0.004645575364551781,"vega":0.006926225072692826,"rho":-0.0019908239273060137,"breakevenPct":7.563987568796113},{"delta":0.35,"premium":0.25072125025513897,"strike":7.191850000485979,"iv":0.41323914896657976,"gamma":0.38291289141312684,"theta":-0.004618260871082021,"vega":0.006970865466644346,"rho":-0.002335878431939647,"breakevenPct":6.830486574082689},{"delta":0.4,"premium":0.3111192663724628,"strike":7.306893840709453,"iv":0.41277480460941657,"gamma":0.38581248670547474,"theta":-0.004590946377612259,"vega":0.007015505860595865,"rho":-0.0026809329365732803,"breakevenPct":6.096985579369265},{"delta":0.45,"premium":0.37151728248978644,"strike":7.421937680932927,"iv":0.4123104602522533,"gamma":0.38871208199782264,"theta":-0.004563631884142499,"vega":0.007060146254547385,"rho":-0.003025987441206913,"breakevenPct":5.363484584655841},{"delta":0.5,"premium":0.4319152986071102,"strike":7.536981521156401,"iv":0.4118461158950901,"gamma":0.39161167729017055,"theta":-0.004536317390672739,"vega":0.007104786648498904,"rho":-0.003371041945840546,"breakevenPct":4.629983589942418},{"delta":0.55,"premium":0.49231331472443396,"strike":7.6520253613798745,"iv":0.41138177153792693,"gamma":0.39451127258251845,"theta":-0.0045090028972029775,"vega":0.007149427042450424,"rho":-0.00371609645047418,"breakevenPct":3.896482595228992},{"delta":0.6,"premium":0.5527113308417576,"strike":7.767069201603348,"iv":0.41091742718076374,"gamma":0.39741086787486635,"theta":-0.004481688403733217,"vega":0.007194067436401943,"rho":-0.004061150955107812,"breakevenPct":3.16298160051557},{"delta":0.65,"premium":0.6131093469590814,"strike":7.8821130418268215,"iv":0.4104530828236005,"gamma":0.4003104631672143,"theta":-0.004454373910263456,"vega":0.007238707830353463,"rho":-0.004406205459741445,"breakevenPct":2.4294806058021443},{"delta":0.7,"premium":0.673507363076405,"strike":7.997156882050295,"iv":0.4099887384664373,"gamma":0.4032100584595622,"theta":-0.004427059416793696,"vega":0.007283348224304982,"rho":-0.004751259964375078,"breakevenPct":1.6959796110887222},{"delta":0.75,"premium":1.2977353967182683,"strike":8.607546728505628,"iv":0.6149773429739509,"gamma":0.2724272595172619,"theta":-0.006111485477763209,"vega":0.006625596514501378,"rho":-0.00552063520391123,"breakevenPct":1.8817270901025624},{"delta":0.8,"premium":2.239682079404989,"strike":9.546513498131635,"iv":0.8566359206167418,"gamma":0.1631085430921501,"theta":-0.007552389082467138,"vega":0.005847869698413437,"rho":-0.006549306212281145,"breakevenPct":1.9217259231322827},{"delta":0.85,"premium":3.705396073309008,"strike":11.03117545980411,"iv":1.1508261058532565,"gamma":0.09656449823184662,"theta":-0.008476361259086835,"vega":0.004893097833009616,"rho":-0.008006834532054233,"breakevenPct":1.6673907853006456}]},"raw":{"call":[{"delta":0.25,"premium":0.575,"strike":15.494405588703442,"iv":2.5119206077802203,"gamma":0.06031464072606808,"theta":-0.029065075145644475,"vega":0.006669730971017883,"rho":0.0010150642801975505,"breakevenPct":115.6967193114556},{"delta":0.3,"premium":0.575,"strike":11.394094668546167,"iv":1.8622126900651368,"gamma":0.0901780422063626,"theta":-0.02354667068504365,"vega":0.007285764428373396,"rho":0.0013069811174297235,"breakevenPct":60.65898883954584},{"delta":0.35,"premium":0.578870193777107,"strike":9.690384497831431,"iv":1.4745035674488423,"gamma":0.12331675137850287,"theta":-0.019788649295467794,"vega":0.00771578253852543,"rho":0.0015957475682792583,"breakevenPct":37.842344853805876},{"delta":0.4,"premium":0.5889415980778187,"strike":8.884672153774504,"iv":1.2329861377782787,"gamma":0.15748417207511733,"theta":-0.017124850775225756,"vega":0.007994246533508543,"rho":0.001880116976119468,"breakevenPct":27.162600696004333},{"delta":0.45,"premium":0.5990130023785303,"strike":8.07895980971758,"iv":0.9914687081077153,"gamma":0.19165159277173177,"theta":-0.01446105225498372,"vega":0.008272710528491656,"rho":0.0021644863839596776,"breakevenPct":16.4828565382028},{"delta":0.5,"premium":0.6729218191393728,"strike":7.775625171878853,"iv":0.9339338745148996,"gamma":0.19941383373335184,"theta":-0.013567110464562838,"vega":0.00817120349740412,"rho":0.002400520343867264,"breakevenPct":13.403315315680874},{"delta":0.55,"premium":0.7537664079856843,"strike":7.526872590813279,"iv":0.8963882808507084,"gamma":0.20430721924704567,"theta":-0.012865459094898576,"vega":0.008028413583218,"rho":0.0026313027806070047,"breakevenPct":11.149516762402186},{"delta":0.6,"premium":0.8346109968319956,"strike":7.278120009747706,"iv":0.8588426871865172,"gamma":0.20920060476073948,"theta":-0.012163807725234316,"vega":0.007885623669031882,"rho":0.002862085217346745,"breakevenPct":8.895718209123505},{"delta":0.65,"premium":0.9154555856783071,"strike":7.029367428682132,"iv":0.821297093522326,"gamma":0.21409399027443332,"theta":-0.011462156355570054,"vega":0.007742833754845762,"rho":0.0030928676540864864,"breakevenPct":6.641919655844818},{"delta":0.7,"premium":1.3341224201744308,"strike":6.56360275181394,"iv":1.0146909248580962,"gamma":0.18138523441621907,"theta":-0.012054249111500926,"vega":0.00706944212129032,"rho":0.0030612501081903527,"breakevenPct":6.009733852192898},{"delta":0.75,"premium":1.7980109599618,"strike":6.06878830937408,"iv":1.2389988678367791,"gamma":0.1436429646987582,"theta":-0.012819525594446005,"vega":0.00632502285444746,"rho":0.0029945070640892027,"breakevenPct":5.594621064911136},{"delta":0.8,"premium":2.2618994997491693,"strike":5.573973866934219,"iv":1.463306810815462,"gamma":0.1059006949812973,"theta":-0.013584802077391081,"vega":0.0055806035876046,"rho":0.0029277640199880527,"breakevenPct":5.179508277629374},{"delta":0.85,"premium":2.7257880395365373,"strike":5.07915942449436,"iv":1.6876147537941444,"gamma":0.0681584252638365,"theta":-0.014350078560336156,"vega":0.00483618432076174,"rho":0.002861020975886903,"breakevenPct":4.764395490347613},{"delta":0.9,"premium":2.1225721482238114,"strike":5.521098347520145,"iv":1.1017771256412763,"gamma":0.08644510670589814,"theta":-0.008442092228026988,"vega":0.003561769796337823,"rho":0.003635225662592374,"breakevenPct":2.599603969717533}],"put":[{"delta":0.1,"premium":0.575,"strike":3.4075431508186163,"iv":3.589535277850371,"gamma":0.024132377589721213,"theta":-0.022109836274029168,"vega":0.003664016281171549,"rho":-0.0010542195331026717,"breakevenPct":61.97928656619308},{"delta":0.15,"premium":0.2661345551266027,"strike":5.544327224366986,"iv":1.3669973012929404,"gamma":0.1070688908839138,"theta":-0.010828259536994206,"vega":0.004883292993226211,"rho":-0.0011180161582753003,"breakevenPct":29.151776251806933},{"delta":0.2,"premium":0.4399468152178452,"strike":5.635544398974846,"iv":1.6359819893593164,"gamma":0.1572955264280233,"theta":-0.015063878604163873,"vega":0.005801118684966821,"rho":-0.0015609581173840611,"breakevenPct":30.260435117355698},{"delta":0.25,"premium":0.22233026859768407,"strike":6.659622265422663,"iv":0.7188463338006261,"gamma":0.32300109028319784,"theta":-0.007258216900815609,"vega":0.006623187138491514,"rho":-0.0017106898133144527,"breakevenPct":13.593396015772097},{"delta":0.3,"premium":0.19032323413781527,"strike":7.076806160262505,"iv":0.41370349332374295,"gamma":0.3800132961207789,"theta":-0.004645575364551781,"vega":0.006926225072692826,"rho":-0.0019908239273060137,"breakevenPct":7.563987568796113},{"delta":0.35,"premium":0.25072125025513897,"strike":7.191850000485979,"iv":0.41323914896657976,"gamma":0.38291289141312684,"theta":-0.004618260871082021,"vega":0.006970865466644346,"rho":-0.002335878431939647,"breakevenPct":6.830486574082689},{"delta":0.4,"premium":0.3111192663724628,"strike":7.306893840709453,"iv":0.41277480460941657,"gamma":0.38581248670547474,"theta":-0.004590946377612259,"vega":0.007015505860595865,"rho":-0.0026809329365732803,"breakevenPct":6.096985579369265},{"delta":0.45,"premium":0.37151728248978644,"strike":7.421937680932927,"iv":0.4123104602522533,"gamma":0.38871208199782264,"theta":-0.004563631884142499,"vega":0.007060146254547385,"rho":-0.003025987441206913,"breakevenPct":5.363484584655841},{"delta":0.5,"premium":0.4319152986071102,"strike":7.536981521156401,"iv":0.4118461158950901,"gamma":0.39161167729017055,"theta":-0.004536317390672739,"vega":0.007104786648498904,"rho":-0.003371041945840546,"breakevenPct":4.629983589942418},{"delta":0.55,"premium":0.49231331472443396,"strike":7.6520253613798745,"iv":0.41138177153792693,"gamma":0.39451127258251845,"theta":-0.0045090028972029775,"vega":0.007149427042450424,"rho":-0.00371609645047418,"breakevenPct":3.896482595228992},{"delta":0.6,"premium":0.5527113308417576,"strike":7.767069201603348,"iv":0.41091742718076374,"gamma":0.39741086787486635,"theta":-0.004481688403733217,"vega":0.007194067436401943,"rho":-0.004061150955107812,"breakevenPct":3.16298160051557},{"delta":0.65,"premium":0.6131093469590814,"strike":7.8821130418268215,"iv":0.4104530828236005,"gamma":0.4003104631672143,"theta":-0.004454373910263456,"vega":0.007238707830353463,"rho":-0.004406205459741445,"breakevenPct":2.4294806058021443},{"delta":0.7,"premium":0.673507363076405,"strike":7.997156882050295,"iv":0.4099887384664373,"gamma":0.4032100584595622,"theta":-0.004427059416793696,"vega":0.007283348224304982,"rho":-0.004751259964375078,"breakevenPct":1.6959796110887222},{"delta":0.75,"premium":1.2977353967182683,"strike":8.607546728505628,"iv":0.6149773429739509,"gamma":0.2724272595172619,"theta":-0.006111485477763209,"vega":0.006625596514501378,"rho":-0.00552063520391123,"breakevenPct":1.8817270901025624},{"delta":0.8,"premium":2.239682079404989,"strike":9.546513498131635,"iv":0.8566359206167418,"gamma":0.1631085430921501,"theta":-0.007552389082467138,"vega":0.005847869698413437,"rho":-0.006549306212281145,"breakevenPct":1.9217259231322827},{"delta":0.85,"premium":3.705396073309008,"strike":11.03117545980411,"iv":1.1508261058532565,"gamma":0.09656449823184662,"theta":-0.008476361259086835,"vega":0.004893097833009616,"rho":-0.008006834532054233,"breakevenPct":1.6673907853006456}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}