{"symbol":"HLMN","url":"https://intraalpha.com/companies/HLMN","capturedAt":"2026-10-22T21:52:32.947Z","state":"ready","quote":{"symbol":"HLMN","last_price":7.36,"prev_close":7.26,"regular_close":7.36,"change":0.1,"change_pct":1.3774,"regular_change":0.1,"regular_change_pct":1.3774,"extended_change":0,"extended_change_pct":0,"bid":6.8,"ask":7.72,"bid_size":100,"ask_size":200,"volume":1650693,"vwap":7.308647,"open":7.27,"high":7.4,"low":7.13,"close":7.36,"trade_count":13492,"last_trade_at":"2026-10-22T20:00:03.441967223Z","last_quote_at":"2026-10-22T20:09:53.332846628Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:20.455903503-04:00","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":"HLMN","fetched_at":"2026-10-22T21:52:32.463056+00:00","name":"Hillman Solutions Corp","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"TOOLS & ACCESSORIES","country":"USA","description":"Hillman Solutions Corp (HLMN) is a leading provider of innovative hardware and home improvement solutions, specializing in fasteners, keys, plumbing products, and identification systems for both professional and retail markets. The company boasts a robust distribution network and emphasizes advanced technology to enhance operational efficiency and customer satisfaction. With a strategic focus on continuous product innovation and targeted acquisitions, Hillman is well-positioned for sustainable growth in a competitive landscape driven by increasing consumer demand for convenience. This adaptability, paired with a strong operational framework, positions Hillman to deliver significant shareholder value over the long term.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1412397000,"ebitda":254908000,"pe_ratio":36.3,"peg_ratio":null,"book_value":6.29,"dividend_per_share":null,"dividend_yield":null,"eps":0.2,"revenue_ttm":1602402000,"gross_profit_ttm":769947000,"profit_margin":0.0257,"operating_margin_ttm":0.0832,"return_on_assets_ttm":0.0287,"return_on_equity_ttm":0.0339,"quarterly_earnings_growth":0.348,"quarterly_revenue_growth":0.098,"analyst_target_price":11.75,"analyst_number":2,"beta":1.421,"fifty_two_week_high":10.85,"fifty_two_week_low":6.66,"fifty_day_ma":7.5,"two_hundred_day_ma":8.2,"shares_outstanding":194545000,"forward_pe":9.4,"price_to_sales":0.881,"price_to_book":1.134,"ev_to_revenue":1.344,"ev_to_ebitda":8.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:32.463056+00:00"},"optionObservedAt":"2026-10-22T19:54:58.685Z","bars":[{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-15T10:45:00Z","v":600,"vw":7},{"c":7.125,"h":7.1466,"l":7.08,"n":73,"o":7.08,"t":"2026-10-15T13:30:00Z","v":13158,"vw":7.093567},{"c":7.155,"h":7.155,"l":7.115,"n":108,"o":7.115,"t":"2026-10-15T13:35:00Z","v":10063,"vw":7.141626},{"c":7.15,"h":7.2,"l":7.15,"n":154,"o":7.16,"t":"2026-10-15T13:40:00Z","v":11528,"vw":7.178972},{"c":7.165,"h":7.165,"l":7.13,"n":135,"o":7.135,"t":"2026-10-15T13:45:00Z","v":21553,"vw":7.145208},{"c":7.14,"h":7.17,"l":7.14,"n":137,"o":7.17,"t":"2026-10-15T13:50:00Z","v":15133,"vw":7.159089},{"c":7.175,"h":7.18,"l":7.135,"n":126,"o":7.15,"t":"2026-10-15T13:55:00Z","v":21432,"vw":7.153587},{"c":7.185,"h":7.215,"l":7.18,"n":222,"o":7.18,"t":"2026-10-15T14:00:00Z","v":29599,"vw":7.195112},{"c":7.21,"h":7.215,"l":7.185,"n":300,"o":7.185,"t":"2026-10-15T14:05:00Z","v":49034,"vw":7.195248},{"c":7.205,"h":7.215,"l":7.1988,"n":246,"o":7.206,"t":"2026-10-15T14:10:00Z","v":31205,"vw":7.20501},{"c":7.185,"h":7.22,"l":7.185,"n":165,"o":7.21,"t":"2026-10-15T14:15:00Z","v":16879,"vw":7.204873},{"c":7.2,"h":7.2,"l":7.18,"n":93,"o":7.185,"t":"2026-10-15T14:20:00Z","v":7932,"vw":7.186681},{"c":7.175,"h":7.2,"l":7.17,"n":199,"o":7.2,"t":"2026-10-15T14:25:00Z","v":24827,"vw":7.190923},{"c":7.195,"h":7.215,"l":7.175,"n":259,"o":7.175,"t":"2026-10-15T14:30:00Z","v":25571,"vw":7.191785},{"c":7.19,"h":7.205,"l":7.19,"n":148,"o":7.195,"t":"2026-10-15T14:35:00Z","v":20627,"vw":7.195488},{"c":7.205,"h":7.22,"l":7.195,"n":150,"o":7.195,"t":"2026-10-15T14:40:00Z","v":7313,"vw":7.207647},{"c":7.195,"h":7.205,"l":7.19,"n":207,"o":7.205,"t":"2026-10-15T14:45:00Z","v":9284,"vw":7.197814},{"c":7.185,"h":7.2,"l":7.18,"n":198,"o":7.2,"t":"2026-10-15T14:50:00Z","v":10253,"vw":7.194132},{"c":7.185,"h":7.2,"l":7.175,"n":190,"o":7.19,"t":"2026-10-15T14:55:00Z","v":11960,"vw":7.187459},{"c":7.21,"h":7.21,"l":7.19,"n":154,"o":7.19,"t":"2026-10-15T15:00:00Z","v":4649,"vw":7.199067},{"c":7.235,"h":7.235,"l":7.215,"n":219,"o":7.215,"t":"2026-10-15T15:05:00Z","v":10549,"vw":7.228185},{"c":7.25,"h":7.255,"l":7.24,"n":210,"o":7.24,"t":"2026-10-15T15:10:00Z","v":9975,"vw":7.248791},{"c":7.255,"h":7.2688,"l":7.25,"n":180,"o":7.255,"t":"2026-10-15T15:15:00Z","v":9187,"vw":7.258854},{"c":7.26,"h":7.265,"l":7.25,"n":144,"o":7.255,"t":"2026-10-15T15:20:00Z","v":7613,"vw":7.260181},{"c":7.24,"h":7.26,"l":7.24,"n":122,"o":7.26,"t":"2026-10-15T15:25:00Z","v":6529,"vw":7.251054},{"c":7.225,"h":7.25,"l":7.22,"n":196,"o":7.245,"t":"2026-10-15T15:30:00Z","v":8041,"vw":7.232726},{"c":7.215,"h":7.225,"l":7.21,"n":160,"o":7.225,"t":"2026-10-15T15:35:00Z","v":7263,"vw":7.218531},{"c":7.2212,"h":7.235,"l":7.22,"n":186,"o":7.22,"t":"2026-10-15T15:40:00Z","v":6403,"vw":7.223293},{"c":7.215,"h":7.23,"l":7.21,"n":136,"o":7.22,"t":"2026-10-15T15:45:00Z","v":5220,"vw":7.219876},{"c":7.225,"h":7.225,"l":7.21,"n":134,"o":7.215,"t":"2026-10-15T15:50:00Z","v":5406,"vw":7.216747},{"c":7.22,"h":7.225,"l":7.215,"n":144,"o":7.22,"t":"2026-10-15T15:55:00Z","v":10410,"vw":7.218635},{"c":7.205,"h":7.225,"l":7.2,"n":180,"o":7.22,"t":"2026-10-15T16:00:00Z","v":8299,"vw":7.207577},{"c":7.195,"h":7.205,"l":7.19,"n":171,"o":7.205,"t":"2026-10-15T16:05:00Z","v":14488,"vw":7.199688},{"c":7.185,"h":7.195,"l":7.18,"n":189,"o":7.195,"t":"2026-10-15T16:10:00Z","v":7621,"vw":7.19115},{"c":7.18,"h":7.19,"l":7.18,"n":154,"o":7.185,"t":"2026-10-15T16:15:00Z","v":7070,"vw":7.183991},{"c":7.205,"h":7.205,"l":7.19,"n":189,"o":7.19,"t":"2026-10-15T16:20:00Z","v":9858,"vw":7.196476},{"c":7.205,"h":7.205,"l":7.205,"n":30,"o":7.205,"t":"2026-10-15T16:25:00Z","v":1466,"vw":7.205},{"c":7.2,"h":7.205,"l":7.195,"n":117,"o":7.205,"t":"2026-10-15T16:30:00Z","v":5891,"vw":7.200164},{"c":7.18,"h":7.215,"l":7.18,"n":236,"o":7.2,"t":"2026-10-15T16:35:00Z","v":15113,"vw":7.201944},{"c":7.18,"h":7.18,"l":7.175,"n":89,"o":7.18,"t":"2026-10-15T16:40:00Z","v":3067,"vw":7.178901},{"c":7.17,"h":7.185,"l":7.17,"n":147,"o":7.185,"t":"2026-10-15T16:45:00Z","v":6792,"vw":7.178232},{"c":7.17,"h":7.17,"l":7.1688,"n":146,"o":7.1688,"t":"2026-10-15T16:50:00Z","v":5053,"vw":7.169883},{"c":7.175,"h":7.175,"l":7.17,"n":126,"o":7.175,"t":"2026-10-15T16:55:00Z","v":4158,"vw":7.173501},{"c":7.185,"h":7.185,"l":7.1701,"n":143,"o":7.1701,"t":"2026-10-15T17:00:00Z","v":7770,"vw":7.179298},{"c":7.185,"h":7.19,"l":7.18,"n":152,"o":7.18,"t":"2026-10-15T17:05:00Z","v":3816,"vw":7.184044},{"c":7.18,"h":7.185,"l":7.175,"n":166,"o":7.185,"t":"2026-10-15T17:10:00Z","v":6116,"vw":7.181866},{"c":7.185,"h":7.185,"l":7.17,"n":172,"o":7.175,"t":"2026-10-15T17:15:00Z","v":7151,"vw":7.17869},{"c":7.175,"h":7.185,"l":7.175,"n":132,"o":7.185,"t":"2026-10-15T17:20:00Z","v":3162,"vw":7.181394},{"c":7.175,"h":7.18,"l":7.175,"n":73,"o":7.175,"t":"2026-10-15T17:25:00Z","v":2071,"vw":7.17731},{"c":7.185,"h":7.185,"l":7.175,"n":276,"o":7.18,"t":"2026-10-15T17:30:00Z","v":14623,"vw":7.179588},{"c":7.19,"h":7.19,"l":7.185,"n":74,"o":7.185,"t":"2026-10-15T17:35:00Z","v":2172,"vw":7.188462},{"c":7.1812,"h":7.19,"l":7.18,"n":79,"o":7.19,"t":"2026-10-15T17:40:00Z","v":2998,"vw":7.181764},{"c":7.175,"h":7.19,"l":7.17,"n":253,"o":7.19,"t":"2026-10-15T17:45:00Z","v":21543,"vw":7.181919},{"c":7.175,"h":7.185,"l":7.175,"n":169,"o":7.175,"t":"2026-10-15T17:50:00Z","v":6281,"vw":7.179937},{"c":7.195,"h":7.195,"l":7.18,"n":242,"o":7.18,"t":"2026-10-15T17:55:00Z","v":22745,"vw":7.188251},{"c":7.195,"h":7.195,"l":7.185,"n":159,"o":7.195,"t":"2026-10-15T18:00:00Z","v":11491,"vw":7.189146},{"c":7.2062,"h":7.2062,"l":7.18,"n":420,"o":7.19,"t":"2026-10-15T18:05:00Z","v":47863,"vw":7.188751},{"c":7.195,"h":7.2,"l":7.195,"n":116,"o":7.2,"t":"2026-10-15T18:10:00Z","v":7769,"vw":7.198355},{"c":7.2001,"h":7.215,"l":7.19,"n":492,"o":7.2,"t":"2026-10-15T18:15:00Z","v":72038,"vw":7.203611},{"c":7.205,"h":7.205,"l":7.2,"n":156,"o":7.205,"t":"2026-10-15T18:20:00Z","v":9833,"vw":7.203164},{"c":7.205,"h":7.205,"l":7.2,"n":210,"o":7.205,"t":"2026-10-15T18:25:00Z","v":22209,"vw":7.20095},{"c":7.21,"h":7.21,"l":7.2,"n":107,"o":7.205,"t":"2026-10-15T18:30:00Z","v":5676,"vw":7.207542},{"c":7.195,"h":7.205,"l":7.195,"n":193,"o":7.2,"t":"2026-10-15T18:35:00Z","v":11087,"vw":7.199278},{"c":7.195,"h":7.195,"l":7.19,"n":207,"o":7.195,"t":"2026-10-15T18:40:00Z","v":12153,"vw":7.194316},{"c":7.2,"h":7.2,"l":7.195,"n":194,"o":7.195,"t":"2026-10-15T18:45:00Z","v":17099,"vw":7.19792},{"c":7.215,"h":7.215,"l":7.2099,"n":164,"o":7.21,"t":"2026-10-15T18:50:00Z","v":14175,"vw":7.213134},{"c":7.21,"h":7.22,"l":7.21,"n":171,"o":7.215,"t":"2026-10-15T18:55:00Z","v":35879,"vw":7.213119},{"c":7.225,"h":7.23,"l":7.215,"n":186,"o":7.215,"t":"2026-10-15T19:00:00Z","v":32564,"vw":7.216836},{"c":7.21,"h":7.225,"l":7.21,"n":165,"o":7.22,"t":"2026-10-15T19:05:00Z","v":20610,"vw":7.218404},{"c":7.215,"h":7.215,"l":7.21,"n":176,"o":7.21,"t":"2026-10-15T19:10:00Z","v":8280,"vw":7.212502},{"c":7.205,"h":7.22,"l":7.205,"n":226,"o":7.215,"t":"2026-10-15T19:15:00Z","v":31839,"vw":7.212342},{"c":7.2,"h":7.21,"l":7.2,"n":130,"o":7.205,"t":"2026-10-15T19:20:00Z","v":4207,"vw":7.203145},{"c":7.205,"h":7.205,"l":7.2,"n":205,"o":7.205,"t":"2026-10-15T19:25:00Z","v":8547,"vw":7.202486},{"c":7.21,"h":7.21,"l":7.2,"n":295,"o":7.205,"t":"2026-10-15T19:30:00Z","v":21085,"vw":7.202776},{"c":7.215,"h":7.215,"l":7.2,"n":300,"o":7.205,"t":"2026-10-15T19:35:00Z","v":25190,"vw":7.209394},{"c":7.205,"h":7.22,"l":7.205,"n":313,"o":7.215,"t":"2026-10-15T19:40:00Z","v":34599,"vw":7.210745},{"c":7.205,"h":7.225,"l":7.195,"n":637,"o":7.21,"t":"2026-10-15T19:45:00Z","v":103744,"vw":7.207009},{"c":7.215,"h":7.22,"l":7.2,"n":503,"o":7.21,"t":"2026-10-15T19:50:00Z","v":53970,"vw":7.215371},{"c":7.27,"h":7.28,"l":7.215,"n":1254,"o":7.215,"t":"2026-10-15T19:55:00Z","v":159278,"vw":7.256455},{"c":7.26,"h":7.26,"l":7.26,"n":22,"o":7.26,"t":"2026-10-15T20:00:00Z","v":266320,"vw":7.26},{"c":7.25,"h":7.26,"l":7.2,"n":43,"o":7.2,"t":"2026-10-16T13:30:00Z","v":29807,"vw":7.256879},{"c":7.31,"h":7.315,"l":7.28,"n":76,"o":7.28,"t":"2026-10-16T13:35:00Z","v":5869,"vw":7.294506},{"c":7.385,"h":7.385,"l":7.31,"n":57,"o":7.32,"t":"2026-10-16T13:40:00Z","v":4946,"vw":7.347967},{"c":7.39,"h":7.4,"l":7.385,"n":33,"o":7.385,"t":"2026-10-16T13:45:00Z","v":4277,"vw":7.396086},{"c":7.4,"h":7.41,"l":7.39,"n":71,"o":7.39,"t":"2026-10-16T13:50:00Z","v":4950,"vw":7.400386},{"c":7.43,"h":7.43,"l":7.41,"n":55,"o":7.41,"t":"2026-10-16T13:55:00Z","v":3859,"vw":7.415374},{"c":7.39,"h":7.445,"l":7.39,"n":131,"o":7.43,"t":"2026-10-16T14:00:00Z","v":8490,"vw":7.421392},{"c":7.355,"h":7.4,"l":7.355,"n":147,"o":7.395,"t":"2026-10-16T14:05:00Z","v":22240,"vw":7.372624},{"c":7.335,"h":7.375,"l":7.33,"n":89,"o":7.355,"t":"2026-10-16T14:10:00Z","v":4738,"vw":7.357267},{"c":7.325,"h":7.335,"l":7.32,"n":72,"o":7.3341,"t":"2026-10-16T14:15:00Z","v":4411,"vw":7.328483},{"c":7.35,"h":7.355,"l":7.33,"n":87,"o":7.33,"t":"2026-10-16T14:20:00Z","v":16779,"vw":7.350227},{"c":7.335,"h":7.355,"l":7.33,"n":125,"o":7.345,"t":"2026-10-16T14:25:00Z","v":15771,"vw":7.338736},{"c":7.315,"h":7.33,"l":7.315,"n":92,"o":7.33,"t":"2026-10-16T14:30:00Z","v":7666,"vw":7.320512},{"c":7.295,"h":7.32,"l":7.295,"n":84,"o":7.315,"t":"2026-10-16T14:35:00Z","v":6046,"vw":7.308285},{"c":7.275,"h":7.295,"l":7.275,"n":71,"o":7.295,"t":"2026-10-16T14:40:00Z","v":3531,"vw":7.286816},{"c":7.3,"h":7.3,"l":7.265,"n":166,"o":7.28,"t":"2026-10-16T14:45:00Z","v":15146,"vw":7.283424},{"c":7.315,"h":7.315,"l":7.295,"n":112,"o":7.3,"t":"2026-10-16T14:50:00Z","v":6642,"vw":7.304681},{"c":7.345,"h":7.345,"l":7.315,"n":86,"o":7.32,"t":"2026-10-16T14:55:00Z","v":8359,"vw":7.327658},{"c":7.345,"h":7.35,"l":7.335,"n":115,"o":7.345,"t":"2026-10-16T15:00:00Z","v":10577,"vw":7.346208},{"c":7.345,"h":7.355,"l":7.33,"n":324,"o":7.35,"t":"2026-10-16T15:05:00Z","v":74750,"vw":7.339062},{"c":7.345,"h":7.355,"l":7.335,"n":103,"o":7.345,"t":"2026-10-16T15:10:00Z","v":7710,"vw":7.344631},{"c":7.3311,"h":7.345,"l":7.33,"n":66,"o":7.345,"t":"2026-10-16T15:15:00Z","v":3059,"vw":7.335234},{"c":7.31,"h":7.335,"l":7.3078,"n":116,"o":7.335,"t":"2026-10-16T15:20:00Z","v":5720,"vw":7.317998},{"c":7.305,"h":7.315,"l":7.305,"n":54,"o":7.315,"t":"2026-10-16T15:25:00Z","v":2928,"vw":7.310829},{"c":7.33,"h":7.335,"l":7.305,"n":150,"o":7.31,"t":"2026-10-16T15:30:00Z","v":12619,"vw":7.31853},{"c":7.35,"h":7.35,"l":7.325,"n":506,"o":7.325,"t":"2026-10-16T15:35:00Z","v":74339,"vw":7.340209},{"c":7.34,"h":7.345,"l":7.32,"n":244,"o":7.345,"t":"2026-10-16T15:40:00Z","v":21376,"vw":7.332871},{"c":7.335,"h":7.35,"l":7.335,"n":113,"o":7.345,"t":"2026-10-16T15:45:00Z","v":8859,"vw":7.34145},{"c":7.35,"h":7.35,"l":7.335,"n":124,"o":7.335,"t":"2026-10-16T15:50:00Z","v":18121,"vw":7.343105},{"c":7.335,"h":7.355,"l":7.335,"n":168,"o":7.355,"t":"2026-10-16T15:55:00Z","v":21509,"vw":7.342299},{"c":7.32,"h":7.345,"l":7.295,"n":306,"o":7.34,"t":"2026-10-16T16:00:00Z","v":46356,"vw":7.323977},{"c":7.325,"h":7.33,"l":7.32,"n":82,"o":7.32,"t":"2026-10-16T16:05:00Z","v":5724,"vw":7.323227},{"c":7.325,"h":7.335,"l":7.315,"n":147,"o":7.32,"t":"2026-10-16T16:10:00Z","v":9702,"vw":7.323744},{"c":7.325,"h":7.335,"l":7.325,"n":92,"o":7.33,"t":"2026-10-16T16:15:00Z","v":8976,"vw":7.329058},{"c":7.325,"h":7.335,"l":7.325,"n":72,"o":7.325,"t":"2026-10-16T16:20:00Z","v":7122,"vw":7.328931},{"c":7.32,"h":7.325,"l":7.32,"n":202,"o":7.325,"t":"2026-10-16T16:25:00Z","v":24265,"vw":7.321891},{"c":7.315,"h":7.325,"l":7.31,"n":115,"o":7.32,"t":"2026-10-16T16:30:00Z","v":9118,"vw":7.31792},{"c":7.32,"h":7.32,"l":7.31,"n":161,"o":7.315,"t":"2026-10-16T16:35:00Z","v":16700,"vw":7.314865},{"c":7.315,"h":7.32,"l":7.3101,"n":93,"o":7.315,"t":"2026-10-16T16:40:00Z","v":9186,"vw":7.314967},{"c":7.3101,"h":7.32,"l":7.3,"n":164,"o":7.315,"t":"2026-10-16T16:45:00Z","v":12375,"vw":7.310519},{"c":7.305,"h":7.315,"l":7.305,"n":90,"o":7.315,"t":"2026-10-16T16:50:00Z","v":5308,"vw":7.309563},{"c":7.295,"h":7.31,"l":7.29,"n":116,"o":7.305,"t":"2026-10-16T16:55:00Z","v":11890,"vw":7.298971},{"c":7.285,"h":7.3,"l":7.285,"n":131,"o":7.3,"t":"2026-10-16T17:00:00Z","v":11285,"vw":7.291511},{"c":7.285,"h":7.29,"l":7.275,"n":107,"o":7.285,"t":"2026-10-16T17:05:00Z","v":9254,"vw":7.281185},{"c":7.2801,"h":7.29,"l":7.2801,"n":89,"o":7.2899,"t":"2026-10-16T17:10:00Z","v":14476,"vw":7.285948},{"c":7.275,"h":7.29,"l":7.275,"n":99,"o":7.29,"t":"2026-10-16T17:15:00Z","v":6273,"vw":7.280188},{"c":7.285,"h":7.285,"l":7.275,"n":152,"o":7.275,"t":"2026-10-16T17:20:00Z","v":19741,"vw":7.27755},{"c":7.33,"h":7.34,"l":7.275,"n":691,"o":7.29,"t":"2026-10-16T17:25:00Z","v":360946,"vw":7.328637},{"c":7.35,"h":7.35,"l":7.325,"n":212,"o":7.335,"t":"2026-10-16T17:30:00Z","v":26372,"vw":7.332954},{"c":7.345,"h":7.345,"l":7.335,"n":196,"o":7.345,"t":"2026-10-16T17:35:00Z","v":22612,"vw":7.340821},{"c":7.355,"h":7.36,"l":7.345,"n":260,"o":7.345,"t":"2026-10-16T17:40:00Z","v":40130,"vw":7.350276},{"c":7.335,"h":7.355,"l":7.335,"n":116,"o":7.355,"t":"2026-10-16T17:45:00Z","v":10970,"vw":7.345981},{"c":7.325,"h":7.34,"l":7.315,"n":235,"o":7.335,"t":"2026-10-16T17:50:00Z","v":69517,"vw":7.320135},{"c":7.325,"h":7.33,"l":7.325,"n":39,"o":7.33,"t":"2026-10-16T17:55:00Z","v":2452,"vw":7.3271},{"c":7.3,"h":7.32,"l":7.285,"n":638,"o":7.32,"t":"2026-10-16T18:00:00Z","v":100536,"vw":7.314709},{"c":7.32,"h":7.325,"l":7.3,"n":129,"o":7.3088,"t":"2026-10-16T18:05:00Z","v":14302,"vw":7.315201},{"c":7.33,"h":7.33,"l":7.32,"n":81,"o":7.32,"t":"2026-10-16T18:10:00Z","v":7567,"vw":7.323575},{"c":7.32,"h":7.335,"l":7.315,"n":231,"o":7.33,"t":"2026-10-16T18:15:00Z","v":24910,"vw":7.325012},{"c":7.32,"h":7.325,"l":7.3112,"n":115,"o":7.32,"t":"2026-10-16T18:20:00Z","v":12831,"vw":7.31963},{"c":7.32,"h":7.325,"l":7.31,"n":144,"o":7.325,"t":"2026-10-16T18:25:00Z","v":15682,"vw":7.319589},{"c":7.325,"h":7.325,"l":7.32,"n":104,"o":7.32,"t":"2026-10-16T18:30:00Z","v":14353,"vw":7.321441},{"c":7.33,"h":7.33,"l":7.315,"n":152,"o":7.325,"t":"2026-10-16T18:35:00Z","v":17080,"vw":7.319536},{"c":7.325,"h":7.33,"l":7.325,"n":86,"o":7.325,"t":"2026-10-16T18:40:00Z","v":5262,"vw":7.326783},{"c":7.325,"h":7.335,"l":7.32,"n":212,"o":7.325,"t":"2026-10-16T18:45:00Z","v":17637,"vw":7.330608},{"c":7.315,"h":7.325,"l":7.31,"n":194,"o":7.325,"t":"2026-10-16T18:50:00Z","v":16856,"vw":7.320187},{"c":7.335,"h":7.34,"l":7.315,"n":490,"o":7.315,"t":"2026-10-16T18:55:00Z","v":96353,"vw":7.331199},{"c":7.305,"h":7.345,"l":7.305,"n":395,"o":7.335,"t":"2026-10-16T19:00:00Z","v":312612,"vw":7.337985},{"c":7.31,"h":7.315,"l":7.3,"n":188,"o":7.305,"t":"2026-10-16T19:05:00Z","v":12838,"vw":7.305097},{"c":7.325,"h":7.325,"l":7.305,"n":178,"o":7.305,"t":"2026-10-16T19:10:00Z","v":16657,"vw":7.317679},{"c":7.325,"h":7.33,"l":7.31,"n":184,"o":7.325,"t":"2026-10-16T19:15:00Z","v":12619,"vw":7.320861},{"c":7.34,"h":7.345,"l":7.325,"n":164,"o":7.325,"t":"2026-10-16T19:20:00Z","v":20606,"vw":7.336052},{"c":7.335,"h":7.3488,"l":7.33,"n":185,"o":7.345,"t":"2026-10-16T19:25:00Z","v":19049,"vw":7.340439},{"c":7.34,"h":7.35,"l":7.33,"n":191,"o":7.34,"t":"2026-10-16T19:30:00Z","v":34126,"vw":7.334096},{"c":7.325,"h":7.335,"l":7.315,"n":286,"o":7.33,"t":"2026-10-16T19:35:00Z","v":55558,"vw":7.325128},{"c":7.355,"h":7.355,"l":7.315,"n":1381,"o":7.325,"t":"2026-10-16T19:40:00Z","v":282197,"vw":7.341428},{"c":7.365,"h":7.39,"l":7.355,"n":1303,"o":7.355,"t":"2026-10-16T19:45:00Z","v":294829,"vw":7.375438},{"c":7.41,"h":7.44,"l":7.367,"n":1577,"o":7.37,"t":"2026-10-16T19:50:00Z","v":601215,"vw":7.392924},{"c":7.385,"h":7.42,"l":7.35,"n":2444,"o":7.4,"t":"2026-10-16T19:55:00Z","v":693870,"vw":7.404768},{"c":7.41,"h":7.41,"l":7.37,"n":37,"o":7.37,"t":"2026-10-16T20:00:00Z","v":961550,"vw":7.389212},{"c":7.34,"h":7.44,"l":7.34,"n":88,"o":7.37,"t":"2026-10-19T13:30:00Z","v":23067,"vw":7.381301},{"c":7.35,"h":7.37,"l":7.34,"n":97,"o":7.34,"t":"2026-10-19T13:35:00Z","v":9862,"vw":7.350714},{"c":7.33,"h":7.35,"l":7.33,"n":48,"o":7.35,"t":"2026-10-19T13:40:00Z","v":6919,"vw":7.33193},{"c":7.295,"h":7.33,"l":7.295,"n":75,"o":7.33,"t":"2026-10-19T13:45:00Z","v":12029,"vw":7.305646},{"c":7.271,"h":7.295,"l":7.271,"n":119,"o":7.29,"t":"2026-10-19T13:50:00Z","v":10885,"vw":7.282307},{"c":7.285,"h":7.285,"l":7.275,"n":119,"o":7.275,"t":"2026-10-19T13:55:00Z","v":8058,"vw":7.281947},{"c":7.325,"h":7.33,"l":7.29,"n":96,"o":7.29,"t":"2026-10-19T14:00:00Z","v":7483,"vw":7.323291},{"c":7.34,"h":7.345,"l":7.325,"n":114,"o":7.325,"t":"2026-10-19T14:05:00Z","v":7032,"vw":7.332916},{"c":7.355,"h":7.36,"l":7.345,"n":79,"o":7.35,"t":"2026-10-19T14:10:00Z","v":4403,"vw":7.352953},{"c":7.375,"h":7.38,"l":7.36,"n":104,"o":7.36,"t":"2026-10-19T14:15:00Z","v":10432,"vw":7.37763},{"c":7.375,"h":7.3799,"l":7.3645,"n":58,"o":7.37,"t":"2026-10-19T14:20:00Z","v":3967,"vw":7.37024},{"c":7.365,"h":7.37,"l":7.36,"n":80,"o":7.37,"t":"2026-10-19T14:25:00Z","v":4969,"vw":7.365802},{"c":7.335,"h":7.365,"l":7.335,"n":120,"o":7.365,"t":"2026-10-19T14:30:00Z","v":7269,"vw":7.348286},{"c":7.3371,"h":7.345,"l":7.32,"n":291,"o":7.335,"t":"2026-10-19T14:35:00Z","v":23332,"vw":7.335232},{"c":7.345,"h":7.345,"l":7.33,"n":106,"o":7.33,"t":"2026-10-19T14:40:00Z","v":5225,"vw":7.339654},{"c":7.355,"h":7.355,"l":7.35,"n":181,"o":7.35,"t":"2026-10-19T14:45:00Z","v":4515,"vw":7.35203},{"c":7.355,"h":7.365,"l":7.355,"n":127,"o":7.355,"t":"2026-10-19T14:50:00Z","v":6506,"vw":7.358943},{"c":7.345,"h":7.355,"l":7.34,"n":97,"o":7.355,"t":"2026-10-19T14:55:00Z","v":8451,"vw":7.344932},{"c":7.35,"h":7.35,"l":7.345,"n":143,"o":7.345,"t":"2026-10-19T15:00:00Z","v":10047,"vw":7.347494},{"c":7.36,"h":7.36,"l":7.345,"n":94,"o":7.345,"t":"2026-10-19T15:05:00Z","v":3351,"vw":7.354479},{"c":7.39,"h":7.39,"l":7.365,"n":101,"o":7.365,"t":"2026-10-19T15:10:00Z","v":22582,"vw":7.389052},{"c":7.405,"h":7.405,"l":7.39,"n":104,"o":7.39,"t":"2026-10-19T15:15:00Z","v":6075,"vw":7.397003},{"c":7.46,"h":7.46,"l":7.405,"n":202,"o":7.405,"t":"2026-10-19T15:20:00Z","v":16377,"vw":7.430289},{"c":7.458,"h":7.4599,"l":7.45,"n":121,"o":7.455,"t":"2026-10-19T15:25:00Z","v":12669,"vw":7.454695},{"c":7.46,"h":7.46,"l":7.4545,"n":70,"o":7.4545,"t":"2026-10-19T15:30:00Z","v":3226,"vw":7.457224},{"c":7.435,"h":7.455,"l":7.425,"n":172,"o":7.455,"t":"2026-10-19T15:35:00Z","v":10433,"vw":7.444246},{"c":7.375,"h":7.435,"l":7.375,"n":794,"o":7.43,"t":"2026-10-19T15:40:00Z","v":138728,"vw":7.404165},{"c":7.385,"h":7.4,"l":7.365,"n":598,"o":7.375,"t":"2026-10-19T15:45:00Z","v":83671,"vw":7.381879},{"c":7.36,"h":7.385,"l":7.36,"n":133,"o":7.38,"t":"2026-10-19T15:50:00Z","v":7596,"vw":7.374171},{"c":7.345,"h":7.3601,"l":7.34,"n":133,"o":7.36,"t":"2026-10-19T15:55:00Z","v":18714,"vw":7.353451},{"c":7.335,"h":7.355,"l":7.33,"n":143,"o":7.345,"t":"2026-10-19T16:00:00Z","v":10536,"vw":7.342913},{"c":7.335,"h":7.34,"l":7.33,"n":82,"o":7.335,"t":"2026-10-19T16:05:00Z","v":4039,"vw":7.334768},{"c":7.345,"h":7.35,"l":7.335,"n":131,"o":7.335,"t":"2026-10-19T16:10:00Z","v":8204,"vw":7.343596},{"c":7.34,"h":7.345,"l":7.34,"n":54,"o":7.345,"t":"2026-10-19T16:15:00Z","v":2397,"vw":7.343716},{"c":7.345,"h":7.345,"l":7.34,"n":79,"o":7.345,"t":"2026-10-19T16:20:00Z","v":4840,"vw":7.343382},{"c":7.335,"h":7.34,"l":7.3313,"n":79,"o":7.34,"t":"2026-10-19T16:25:00Z","v":3710,"vw":7.336268},{"c":7.315,"h":7.3301,"l":7.305,"n":181,"o":7.33,"t":"2026-10-19T16:30:00Z","v":18423,"vw":7.317249},{"c":7.31,"h":7.3106,"l":7.3,"n":52,"o":7.3106,"t":"2026-10-19T16:35:00Z","v":1786,"vw":7.308189},{"c":7.315,"h":7.315,"l":7.305,"n":102,"o":7.305,"t":"2026-10-19T16:40:00Z","v":6124,"vw":7.311021},{"c":7.315,"h":7.32,"l":7.315,"n":81,"o":7.315,"t":"2026-10-19T16:45:00Z","v":3988,"vw":7.316647},{"c":7.31,"h":7.32,"l":7.31,"n":67,"o":7.32,"t":"2026-10-19T16:50:00Z","v":1887,"vw":7.314595},{"c":7.305,"h":7.315,"l":7.305,"n":121,"o":7.315,"t":"2026-10-19T16:55:00Z","v":8147,"vw":7.31199},{"c":7.3,"h":7.31,"l":7.3,"n":61,"o":7.3088,"t":"2026-10-19T17:00:00Z","v":2268,"vw":7.305193},{"c":7.31,"h":7.31,"l":7.295,"n":157,"o":7.3,"t":"2026-10-19T17:05:00Z","v":13108,"vw":7.301104},{"c":7.31,"h":7.31,"l":7.305,"n":95,"o":7.305,"t":"2026-10-19T17:10:00Z","v":3670,"vw":7.308261},{"c":7.345,"h":7.38,"l":7.305,"n":389,"o":7.305,"t":"2026-10-19T17:15:00Z","v":60291,"vw":7.352305},{"c":7.335,"h":7.345,"l":7.335,"n":97,"o":7.345,"t":"2026-10-19T17:20:00Z","v":6597,"vw":7.340268},{"c":7.325,"h":7.34,"l":7.325,"n":94,"o":7.34,"t":"2026-10-19T17:25:00Z","v":6789,"vw":7.333636},{"c":7.325,"h":7.335,"l":7.325,"n":156,"o":7.325,"t":"2026-10-19T17:30:00Z","v":6187,"vw":7.329418},{"c":7.33,"h":7.335,"l":7.32,"n":93,"o":7.325,"t":"2026-10-19T17:35:00Z","v":3993,"vw":7.327825},{"c":7.355,"h":7.36,"l":7.3311,"n":204,"o":7.335,"t":"2026-10-19T17:40:00Z","v":15077,"vw":7.347807},{"c":7.345,"h":7.355,"l":7.345,"n":64,"o":7.35,"t":"2026-10-19T17:45:00Z","v":3127,"vw":7.349818},{"c":7.345,"h":7.35,"l":7.345,"n":70,"o":7.345,"t":"2026-10-19T17:50:00Z","v":3646,"vw":7.345358},{"c":7.335,"h":7.345,"l":7.335,"n":149,"o":7.34,"t":"2026-10-19T17:55:00Z","v":7772,"vw":7.340785},{"c":7.315,"h":7.335,"l":7.31,"n":236,"o":7.33,"t":"2026-10-19T18:00:00Z","v":23728,"vw":7.325532},{"c":7.31,"h":7.31,"l":7.3,"n":103,"o":7.31,"t":"2026-10-19T18:05:00Z","v":4497,"vw":7.305499},{"c":7.3142,"h":7.315,"l":7.3,"n":72,"o":7.31,"t":"2026-10-19T18:10:00Z","v":4606,"vw":7.308975},{"c":7.315,"h":7.32,"l":7.315,"n":70,"o":7.315,"t":"2026-10-19T18:15:00Z","v":3803,"vw":7.316614},{"c":7.305,"h":7.32,"l":7.305,"n":147,"o":7.315,"t":"2026-10-19T18:20:00Z","v":9204,"vw":7.315701},{"c":7.305,"h":7.31,"l":7.3,"n":119,"o":7.305,"t":"2026-10-19T18:25:00Z","v":5879,"vw":7.308176},{"c":7.305,"h":7.315,"l":7.3,"n":131,"o":7.31,"t":"2026-10-19T18:30:00Z","v":6721,"vw":7.309543},{"c":7.315,"h":7.315,"l":7.3,"n":121,"o":7.305,"t":"2026-10-19T18:35:00Z","v":8850,"vw":7.309774},{"c":7.305,"h":7.32,"l":7.305,"n":116,"o":7.315,"t":"2026-10-19T18:40:00Z","v":4836,"vw":7.311377},{"c":7.31,"h":7.315,"l":7.305,"n":172,"o":7.305,"t":"2026-10-19T18:45:00Z","v":11918,"vw":7.311188},{"c":7.3,"h":7.305,"l":7.3,"n":86,"o":7.305,"t":"2026-10-19T18:50:00Z","v":4446,"vw":7.304524},{"c":7.305,"h":7.31,"l":7.3,"n":77,"o":7.305,"t":"2026-10-19T18:55:00Z","v":2871,"vw":7.305795},{"c":7.3001,"h":7.31,"l":7.3,"n":153,"o":7.305,"t":"2026-10-19T19:00:00Z","v":7901,"vw":7.304787},{"c":7.3,"h":7.305,"l":7.29,"n":141,"o":7.305,"t":"2026-10-19T19:05:00Z","v":4860,"vw":7.296599},{"c":7.285,"h":7.3,"l":7.28,"n":130,"o":7.295,"t":"2026-10-19T19:10:00Z","v":6604,"vw":7.290938},{"c":7.29,"h":7.29,"l":7.28,"n":275,"o":7.285,"t":"2026-10-19T19:15:00Z","v":21951,"vw":7.286848},{"c":7.275,"h":7.29,"l":7.275,"n":251,"o":7.285,"t":"2026-10-19T19:20:00Z","v":15704,"vw":7.283424},{"c":7.275,"h":7.2755,"l":7.25,"n":427,"o":7.275,"t":"2026-10-19T19:25:00Z","v":36315,"vw":7.263831},{"c":7.285,"h":7.29,"l":7.2738,"n":260,"o":7.275,"t":"2026-10-19T19:30:00Z","v":22790,"vw":7.282493},{"c":7.29,"h":7.29,"l":7.285,"n":190,"o":7.285,"t":"2026-10-19T19:35:00Z","v":8076,"vw":7.286855},{"c":7.285,"h":7.29,"l":7.28,"n":252,"o":7.285,"t":"2026-10-19T19:40:00Z","v":15928,"vw":7.285352},{"c":7.265,"h":7.285,"l":7.265,"n":400,"o":7.285,"t":"2026-10-19T19:45:00Z","v":30523,"vw":7.278866},{"c":7.22,"h":7.265,"l":7.22,"n":384,"o":7.265,"t":"2026-10-19T19:50:00Z","v":26847,"vw":7.242598},{"c":7.24,"h":7.24,"l":7.195,"n":1373,"o":7.22,"t":"2026-10-19T19:55:00Z","v":161171,"vw":7.211078},{"c":7.22,"h":7.23,"l":7.22,"n":32,"o":7.22,"t":"2026-10-19T20:00:00Z","v":269915,"vw":7.220016},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-20T12:10:00Z","v":200,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-20T13:25:00Z","v":200,"vw":7.2},{"c":7.1875,"h":7.24,"l":7.16,"n":139,"o":7.21,"t":"2026-10-20T13:30:00Z","v":45219,"vw":7.202759},{"c":7.18,"h":7.21,"l":7.17,"n":66,"o":7.1701,"t":"2026-10-20T13:35:00Z","v":14899,"vw":7.181883},{"c":7.175,"h":7.18,"l":7.15,"n":165,"o":7.17,"t":"2026-10-20T13:40:00Z","v":16631,"vw":7.169723},{"c":7.175,"h":7.185,"l":7.165,"n":70,"o":7.17,"t":"2026-10-20T13:45:00Z","v":6097,"vw":7.174442},{"c":7.2,"h":7.2,"l":7.155,"n":180,"o":7.17,"t":"2026-10-20T13:50:00Z","v":11179,"vw":7.16674},{"c":7.22,"h":7.22,"l":7.195,"n":53,"o":7.2,"t":"2026-10-20T13:55:00Z","v":4338,"vw":7.202096},{"c":7.135,"h":7.22,"l":7.13,"n":97,"o":7.21,"t":"2026-10-20T14:00:00Z","v":8215,"vw":7.176476},{"c":7.1494,"h":7.16,"l":7.135,"n":75,"o":7.135,"t":"2026-10-20T14:05:00Z","v":4105,"vw":7.147213},{"c":7.115,"h":7.145,"l":7.11,"n":96,"o":7.145,"t":"2026-10-20T14:10:00Z","v":6382,"vw":7.124643},{"c":7.105,"h":7.14,"l":7.105,"n":237,"o":7.115,"t":"2026-10-20T14:15:00Z","v":19431,"vw":7.121188},{"c":7.17,"h":7.175,"l":7.105,"n":365,"o":7.105,"t":"2026-10-20T14:20:00Z","v":41311,"vw":7.134157},{"c":7.22,"h":7.22,"l":7.165,"n":84,"o":7.17,"t":"2026-10-20T14:25:00Z","v":4596,"vw":7.191696},{"c":7.2,"h":7.23,"l":7.2,"n":271,"o":7.23,"t":"2026-10-20T14:30:00Z","v":29842,"vw":7.213095},{"c":7.205,"h":7.21,"l":7.2,"n":91,"o":7.21,"t":"2026-10-20T14:35:00Z","v":7520,"vw":7.206637},{"c":7.225,"h":7.225,"l":7.2,"n":86,"o":7.2,"t":"2026-10-20T14:40:00Z","v":5483,"vw":7.216299},{"c":7.22,"h":7.235,"l":7.22,"n":52,"o":7.235,"t":"2026-10-20T14:45:00Z","v":2927,"vw":7.226276},{"c":7.26,"h":7.26,"l":7.22,"n":90,"o":7.22,"t":"2026-10-20T14:50:00Z","v":5391,"vw":7.238658},{"c":7.3,"h":7.3,"l":7.265,"n":177,"o":7.27,"t":"2026-10-20T14:55:00Z","v":18863,"vw":7.282016},{"c":7.315,"h":7.315,"l":7.3,"n":46,"o":7.3,"t":"2026-10-20T15:00:00Z","v":8218,"vw":7.311009},{"c":7.295,"h":7.3189,"l":7.295,"n":133,"o":7.3189,"t":"2026-10-20T15:05:00Z","v":9716,"vw":7.303978},{"c":7.27,"h":7.305,"l":7.26,"n":209,"o":7.3,"t":"2026-10-20T15:10:00Z","v":16227,"vw":7.27697},{"c":7.285,"h":7.29,"l":7.275,"n":149,"o":7.275,"t":"2026-10-20T15:15:00Z","v":8135,"vw":7.288169},{"c":7.28,"h":7.29,"l":7.275,"n":140,"o":7.285,"t":"2026-10-20T15:20:00Z","v":6957,"vw":7.286185},{"c":7.27,"h":7.28,"l":7.27,"n":76,"o":7.28,"t":"2026-10-20T15:25:00Z","v":4579,"vw":7.274441},{"c":7.265,"h":7.27,"l":7.26,"n":83,"o":7.265,"t":"2026-10-20T15:30:00Z","v":5878,"vw":7.265768},{"c":7.265,"h":7.265,"l":7.25,"n":157,"o":7.26,"t":"2026-10-20T15:35:00Z","v":10836,"vw":7.260232},{"c":7.27,"h":7.275,"l":7.27,"n":84,"o":7.27,"t":"2026-10-20T15:40:00Z","v":4681,"vw":7.271487},{"c":7.2588,"h":7.275,"l":7.255,"n":71,"o":7.275,"t":"2026-10-20T15:45:00Z","v":9553,"vw":7.270543},{"c":7.28,"h":7.28,"l":7.255,"n":224,"o":7.255,"t":"2026-10-20T15:50:00Z","v":16309,"vw":7.264083},{"c":7.265,"h":7.28,"l":7.265,"n":60,"o":7.28,"t":"2026-10-20T15:55:00Z","v":3647,"vw":7.27456},{"c":7.255,"h":7.265,"l":7.25,"n":91,"o":7.265,"t":"2026-10-20T16:00:00Z","v":4424,"vw":7.258467},{"c":7.255,"h":7.26,"l":7.25,"n":109,"o":7.255,"t":"2026-10-20T16:05:00Z","v":5360,"vw":7.258324},{"c":7.245,"h":7.26,"l":7.245,"n":59,"o":7.26,"t":"2026-10-20T16:10:00Z","v":4013,"vw":7.248547},{"c":7.245,"h":7.255,"l":7.235,"n":162,"o":7.25,"t":"2026-10-20T16:15:00Z","v":11587,"vw":7.245012},{"c":7.235,"h":7.25,"l":7.235,"n":86,"o":7.245,"t":"2026-10-20T16:20:00Z","v":7781,"vw":7.244858},{"c":7.245,"h":7.25,"l":7.235,"n":182,"o":7.24,"t":"2026-10-20T16:25:00Z","v":13154,"vw":7.245097},{"c":7.24,"h":7.255,"l":7.24,"n":143,"o":7.25,"t":"2026-10-20T16:30:00Z","v":11046,"vw":7.249603},{"c":7.255,"h":7.255,"l":7.245,"n":72,"o":7.2455,"t":"2026-10-20T16:35:00Z","v":4433,"vw":7.248873},{"c":7.245,"h":7.255,"l":7.245,"n":80,"o":7.25,"t":"2026-10-20T16:40:00Z","v":4666,"vw":7.25009},{"c":7.25,"h":7.25,"l":7.245,"n":107,"o":7.245,"t":"2026-10-20T16:45:00Z","v":7016,"vw":7.248921},{"c":7.215,"h":7.245,"l":7.215,"n":91,"o":7.245,"t":"2026-10-20T16:50:00Z","v":5586,"vw":7.232907},{"c":7.215,"h":7.215,"l":7.21,"n":74,"o":7.215,"t":"2026-10-20T16:55:00Z","v":6431,"vw":7.210966},{"c":7.23,"h":7.24,"l":7.22,"n":173,"o":7.22,"t":"2026-10-20T17:00:00Z","v":16048,"vw":7.23399},{"c":7.225,"h":7.225,"l":7.22,"n":26,"o":7.22,"t":"2026-10-20T17:05:00Z","v":1070,"vw":7.22321},{"c":7.235,"h":7.235,"l":7.2212,"n":110,"o":7.2212,"t":"2026-10-20T17:10:00Z","v":11605,"vw":7.229388},{"c":7.23,"h":7.235,"l":7.23,"n":32,"o":7.235,"t":"2026-10-20T17:15:00Z","v":1005,"vw":7.232778},{"c":7.235,"h":7.2399,"l":7.23,"n":27,"o":7.2399,"t":"2026-10-20T17:20:00Z","v":1462,"vw":7.233049},{"c":7.235,"h":7.24,"l":7.23,"n":75,"o":7.235,"t":"2026-10-20T17:25:00Z","v":12145,"vw":7.239398},{"c":7.245,"h":7.2488,"l":7.24,"n":106,"o":7.24,"t":"2026-10-20T17:30:00Z","v":24452,"vw":7.244188},{"c":7.255,"h":7.255,"l":7.25,"n":56,"o":7.25,"t":"2026-10-20T17:35:00Z","v":1648,"vw":7.252038},{"c":7.265,"h":7.265,"l":7.26,"n":43,"o":7.26,"t":"2026-10-20T17:40:00Z","v":2964,"vw":7.2609},{"c":7.265,"h":7.27,"l":7.265,"n":37,"o":7.27,"t":"2026-10-20T17:45:00Z","v":1055,"vw":7.2675},{"c":7.265,"h":7.27,"l":7.26,"n":128,"o":7.2688,"t":"2026-10-20T17:50:00Z","v":29098,"vw":7.263223},{"c":7.26,"h":7.265,"l":7.25,"n":207,"o":7.265,"t":"2026-10-20T17:55:00Z","v":40600,"vw":7.256264},{"c":7.26,"h":7.265,"l":7.26,"n":107,"o":7.26,"t":"2026-10-20T18:00:00Z","v":7161,"vw":7.261371},{"c":7.26,"h":7.265,"l":7.255,"n":304,"o":7.265,"t":"2026-10-20T18:05:00Z","v":15369,"vw":7.260122},{"c":7.275,"h":7.28,"l":7.255,"n":115,"o":7.255,"t":"2026-10-20T18:10:00Z","v":19286,"vw":7.272317},{"c":7.275,"h":7.275,"l":7.275,"n":38,"o":7.275,"t":"2026-10-20T18:15:00Z","v":979,"vw":7.275},{"c":7.265,"h":7.275,"l":7.26,"n":110,"o":7.275,"t":"2026-10-20T18:20:00Z","v":10327,"vw":7.270143},{"c":7.265,"h":7.27,"l":7.26,"n":130,"o":7.265,"t":"2026-10-20T18:25:00Z","v":11108,"vw":7.268651},{"c":7.275,"h":7.275,"l":7.265,"n":73,"o":7.265,"t":"2026-10-20T18:30:00Z","v":4185,"vw":7.268951},{"c":7.275,"h":7.2797,"l":7.27,"n":45,"o":7.27,"t":"2026-10-20T18:35:00Z","v":4931,"vw":7.278661},{"c":7.265,"h":7.275,"l":7.265,"n":121,"o":7.275,"t":"2026-10-20T18:40:00Z","v":7680,"vw":7.271061},{"c":7.275,"h":7.275,"l":7.265,"n":114,"o":7.265,"t":"2026-10-20T18:45:00Z","v":6364,"vw":7.270168},{"c":7.27,"h":7.275,"l":7.27,"n":54,"o":7.275,"t":"2026-10-20T18:50:00Z","v":3003,"vw":7.274158},{"c":7.275,"h":7.275,"l":7.27,"n":54,"o":7.275,"t":"2026-10-20T18:55:00Z","v":2332,"vw":7.273844},{"c":7.28,"h":7.295,"l":7.275,"n":203,"o":7.275,"t":"2026-10-20T19:00:00Z","v":17564,"vw":7.28415},{"c":7.295,"h":7.3,"l":7.285,"n":217,"o":7.285,"t":"2026-10-20T19:05:00Z","v":24786,"vw":7.292625},{"c":7.285,"h":7.295,"l":7.28,"n":62,"o":7.295,"t":"2026-10-20T19:10:00Z","v":7593,"vw":7.288184},{"c":7.28,"h":7.285,"l":7.275,"n":126,"o":7.2801,"t":"2026-10-20T19:15:00Z","v":12986,"vw":7.279573},{"c":7.2899,"h":7.295,"l":7.275,"n":249,"o":7.285,"t":"2026-10-20T19:20:00Z","v":20980,"vw":7.286184},{"c":7.285,"h":7.295,"l":7.285,"n":134,"o":7.29,"t":"2026-10-20T19:25:00Z","v":9630,"vw":7.289229},{"c":7.265,"h":7.285,"l":7.265,"n":159,"o":7.28,"t":"2026-10-20T19:30:00Z","v":12521,"vw":7.276358},{"c":7.255,"h":7.265,"l":7.25,"n":187,"o":7.26,"t":"2026-10-20T19:35:00Z","v":8668,"vw":7.259189},{"c":7.25,"h":7.26,"l":7.25,"n":288,"o":7.255,"t":"2026-10-20T19:40:00Z","v":16889,"vw":7.257392},{"c":7.25,"h":7.255,"l":7.24,"n":288,"o":7.255,"t":"2026-10-20T19:45:00Z","v":19812,"vw":7.248445},{"c":7.235,"h":7.2475,"l":7.23,"n":675,"o":7.245,"t":"2026-10-20T19:50:00Z","v":71301,"vw":7.237381},{"c":7.24,"h":7.25,"l":7.23,"n":901,"o":7.23,"t":"2026-10-20T19:55:00Z","v":76789,"vw":7.240324},{"c":7.24,"h":7.24,"l":7.24,"n":21,"o":7.24,"t":"2026-10-20T20:00:00Z","v":295297,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-20T20:45:00Z","v":165,"vw":7.23},{"c":7.22,"h":7.22,"l":7.15,"n":44,"o":7.15,"t":"2026-10-21T10:50:00Z","v":1293,"vw":7.207261},{"c":7.31,"h":7.31,"l":7.31,"n":4,"o":7.31,"t":"2026-10-21T12:55:00Z","v":352,"vw":7.31},{"c":7.22,"h":7.29,"l":7.22,"n":108,"o":7.27,"t":"2026-10-21T13:30:00Z","v":15823,"vw":7.254612},{"c":7.23,"h":7.24,"l":7.22,"n":90,"o":7.22,"t":"2026-10-21T13:35:00Z","v":7747,"vw":7.228452},{"c":7.23,"h":7.24,"l":7.225,"n":68,"o":7.24,"t":"2026-10-21T13:40:00Z","v":3946,"vw":7.230632},{"c":7.22,"h":7.23,"l":7.21,"n":71,"o":7.23,"t":"2026-10-21T13:45:00Z","v":6463,"vw":7.214243},{"c":7.285,"h":7.285,"l":7.23,"n":94,"o":7.23,"t":"2026-10-21T13:50:00Z","v":23737,"vw":7.249613},{"c":7.265,"h":7.28,"l":7.2608,"n":52,"o":7.28,"t":"2026-10-21T13:55:00Z","v":2818,"vw":7.269042},{"c":7.23,"h":7.26,"l":7.225,"n":56,"o":7.26,"t":"2026-10-21T14:00:00Z","v":3345,"vw":7.239466},{"c":7.21,"h":7.23,"l":7.205,"n":76,"o":7.23,"t":"2026-10-21T14:05:00Z","v":3443,"vw":7.221734},{"c":7.2499,"h":7.2499,"l":7.225,"n":50,"o":7.23,"t":"2026-10-21T14:10:00Z","v":1684,"vw":7.232857},{"c":7.23,"h":7.25,"l":7.225,"n":91,"o":7.245,"t":"2026-10-21T14:15:00Z","v":7824,"vw":7.234638},{"c":7.235,"h":7.2372,"l":7.225,"n":61,"o":7.23,"t":"2026-10-21T14:20:00Z","v":3375,"vw":7.229908},{"c":7.225,"h":7.235,"l":7.225,"n":96,"o":7.235,"t":"2026-10-21T14:25:00Z","v":6855,"vw":7.23113},{"c":7.29,"h":7.29,"l":7.2254,"n":207,"o":7.2254,"t":"2026-10-21T14:30:00Z","v":16919,"vw":7.270786},{"c":7.285,"h":7.29,"l":7.28,"n":84,"o":7.285,"t":"2026-10-21T14:35:00Z","v":7740,"vw":7.287585},{"c":7.305,"h":7.305,"l":7.285,"n":121,"o":7.285,"t":"2026-10-21T14:40:00Z","v":11136,"vw":7.293084},{"c":7.335,"h":7.345,"l":7.31,"n":148,"o":7.31,"t":"2026-10-21T14:45:00Z","v":17232,"vw":7.331927},{"c":7.34,"h":7.34,"l":7.3212,"n":111,"o":7.3397,"t":"2026-10-21T14:50:00Z","v":17241,"vw":7.329855},{"c":7.31,"h":7.345,"l":7.31,"n":199,"o":7.34,"t":"2026-10-21T14:55:00Z","v":19498,"vw":7.331294},{"c":7.305,"h":7.315,"l":7.3002,"n":70,"o":7.315,"t":"2026-10-21T15:00:00Z","v":4992,"vw":7.306925},{"c":7.285,"h":7.305,"l":7.285,"n":85,"o":7.305,"t":"2026-10-21T15:05:00Z","v":5355,"vw":7.296042},{"c":7.2755,"h":7.295,"l":7.275,"n":105,"o":7.29,"t":"2026-10-21T15:10:00Z","v":9511,"vw":7.288297},{"c":7.265,"h":7.28,"l":7.265,"n":36,"o":7.28,"t":"2026-10-21T15:15:00Z","v":3196,"vw":7.270599},{"c":7.29,"h":7.3,"l":7.27,"n":136,"o":7.27,"t":"2026-10-21T15:20:00Z","v":11727,"vw":7.28327},{"c":7.315,"h":7.315,"l":7.28,"n":97,"o":7.285,"t":"2026-10-21T15:25:00Z","v":7931,"vw":7.299238},{"c":7.33,"h":7.335,"l":7.315,"n":103,"o":7.315,"t":"2026-10-21T15:30:00Z","v":12541,"vw":7.326948},{"c":7.375,"h":7.375,"l":7.325,"n":272,"o":7.325,"t":"2026-10-21T15:35:00Z","v":32355,"vw":7.344178},{"c":7.355,"h":7.38,"l":7.355,"n":162,"o":7.375,"t":"2026-10-21T15:40:00Z","v":21821,"vw":7.373669},{"c":7.365,"h":7.39,"l":7.36,"n":390,"o":7.36,"t":"2026-10-21T15:45:00Z","v":81897,"vw":7.377935},{"c":7.365,"h":7.375,"l":7.365,"n":97,"o":7.37,"t":"2026-10-21T15:50:00Z","v":9034,"vw":7.372699},{"c":7.365,"h":7.365,"l":7.365,"n":12,"o":7.365,"t":"2026-10-21T15:55:00Z","v":1113,"vw":7.365},{"c":7.375,"h":7.375,"l":7.36,"n":92,"o":7.365,"t":"2026-10-21T16:00:00Z","v":9693,"vw":7.369846},{"c":7.385,"h":7.395,"l":7.375,"n":140,"o":7.375,"t":"2026-10-21T16:05:00Z","v":12339,"vw":7.385821},{"c":7.395,"h":7.4,"l":7.38,"n":122,"o":7.385,"t":"2026-10-21T16:10:00Z","v":9231,"vw":7.391289},{"c":7.39,"h":7.395,"l":7.385,"n":74,"o":7.395,"t":"2026-10-21T16:15:00Z","v":5950,"vw":7.391266},{"c":7.385,"h":7.3888,"l":7.38,"n":96,"o":7.3888,"t":"2026-10-21T16:20:00Z","v":4684,"vw":7.385284},{"c":7.385,"h":7.395,"l":7.385,"n":105,"o":7.385,"t":"2026-10-21T16:25:00Z","v":11936,"vw":7.390907},{"c":7.395,"h":7.395,"l":7.375,"n":410,"o":7.385,"t":"2026-10-21T16:30:00Z","v":86763,"vw":7.382719},{"c":7.435,"h":7.445,"l":7.39,"n":156,"o":7.395,"t":"2026-10-21T16:35:00Z","v":20939,"vw":7.415731},{"c":7.415,"h":7.44,"l":7.4099,"n":188,"o":7.44,"t":"2026-10-21T16:40:00Z","v":26807,"vw":7.423455},{"c":7.405,"h":7.42,"l":7.405,"n":109,"o":7.415,"t":"2026-10-21T16:45:00Z","v":25097,"vw":7.413989},{"c":7.405,"h":7.41,"l":7.4,"n":96,"o":7.405,"t":"2026-10-21T16:50:00Z","v":34283,"vw":7.404878},{"c":7.405,"h":7.405,"l":7.405,"n":52,"o":7.405,"t":"2026-10-21T16:55:00Z","v":3539,"vw":7.405},{"c":7.385,"h":7.4,"l":7.385,"n":102,"o":7.4,"t":"2026-10-21T17:00:00Z","v":17479,"vw":7.387086},{"c":7.39,"h":7.3995,"l":7.3845,"n":136,"o":7.385,"t":"2026-10-21T17:05:00Z","v":20493,"vw":7.387695},{"c":7.3819,"h":7.405,"l":7.3819,"n":167,"o":7.395,"t":"2026-10-21T17:10:00Z","v":47057,"vw":7.398494},{"c":7.375,"h":7.385,"l":7.37,"n":186,"o":7.385,"t":"2026-10-21T17:15:00Z","v":28732,"vw":7.380999},{"c":7.37,"h":7.375,"l":7.37,"n":83,"o":7.375,"t":"2026-10-21T17:20:00Z","v":4167,"vw":7.374343},{"c":7.375,"h":7.375,"l":7.37,"n":36,"o":7.375,"t":"2026-10-21T17:25:00Z","v":2126,"vw":7.374405},{"c":7.375,"h":7.375,"l":7.37,"n":31,"o":7.375,"t":"2026-10-21T17:30:00Z","v":2059,"vw":7.37254},{"c":7.355,"h":7.375,"l":7.355,"n":113,"o":7.375,"t":"2026-10-21T17:35:00Z","v":9729,"vw":7.364101},{"c":7.355,"h":7.355,"l":7.35,"n":27,"o":7.355,"t":"2026-10-21T17:40:00Z","v":1770,"vw":7.354268},{"c":7.355,"h":7.355,"l":7.355,"n":49,"o":7.355,"t":"2026-10-21T17:45:00Z","v":2960,"vw":7.355},{"c":7.365,"h":7.365,"l":7.35,"n":143,"o":7.355,"t":"2026-10-21T17:50:00Z","v":9966,"vw":7.360472},{"c":7.355,"h":7.365,"l":7.355,"n":93,"o":7.365,"t":"2026-10-21T17:55:00Z","v":6252,"vw":7.357271},{"c":7.345,"h":7.35,"l":7.34,"n":64,"o":7.35,"t":"2026-10-21T18:00:00Z","v":3324,"vw":7.345433},{"c":7.345,"h":7.345,"l":7.34,"n":46,"o":7.345,"t":"2026-10-21T18:05:00Z","v":1649,"vw":7.344444},{"c":7.355,"h":7.355,"l":7.35,"n":122,"o":7.35,"t":"2026-10-21T18:10:00Z","v":10017,"vw":7.352382},{"c":7.35,"h":7.355,"l":7.35,"n":99,"o":7.355,"t":"2026-10-21T18:15:00Z","v":8983,"vw":7.35352},{"c":7.345,"h":7.35,"l":7.345,"n":22,"o":7.35,"t":"2026-10-21T18:20:00Z","v":896,"vw":7.347381},{"c":7.345,"h":7.345,"l":7.34,"n":33,"o":7.34,"t":"2026-10-21T18:25:00Z","v":2504,"vw":7.344505},{"c":7.345,"h":7.35,"l":7.345,"n":43,"o":7.35,"t":"2026-10-21T18:30:00Z","v":2901,"vw":7.347926},{"c":7.335,"h":7.36,"l":7.33,"n":275,"o":7.35,"t":"2026-10-21T18:35:00Z","v":39843,"vw":7.343731},{"c":7.325,"h":7.345,"l":7.32,"n":115,"o":7.335,"t":"2026-10-21T18:40:00Z","v":12301,"vw":7.335791},{"c":7.295,"h":7.325,"l":7.295,"n":163,"o":7.325,"t":"2026-10-21T18:45:00Z","v":17916,"vw":7.316063},{"c":7.29,"h":7.295,"l":7.285,"n":124,"o":7.295,"t":"2026-10-21T18:50:00Z","v":10305,"vw":7.290488},{"c":7.25,"h":7.2845,"l":7.25,"n":100,"o":7.2837,"t":"2026-10-21T18:55:00Z","v":12911,"vw":7.276025},{"c":7.235,"h":7.245,"l":7.21,"n":146,"o":7.245,"t":"2026-10-21T19:00:00Z","v":10863,"vw":7.229},{"c":7.2001,"h":7.235,"l":7.2001,"n":227,"o":7.23,"t":"2026-10-21T19:05:00Z","v":23393,"vw":7.224785},{"c":7.215,"h":7.225,"l":7.195,"n":169,"o":7.2,"t":"2026-10-21T19:10:00Z","v":24535,"vw":7.211319},{"c":7.23,"h":7.245,"l":7.22,"n":310,"o":7.22,"t":"2026-10-21T19:15:00Z","v":49027,"vw":7.23036},{"c":7.235,"h":7.245,"l":7.231,"n":141,"o":7.235,"t":"2026-10-21T19:20:00Z","v":12194,"vw":7.238817},{"c":7.24,"h":7.245,"l":7.23,"n":159,"o":7.24,"t":"2026-10-21T19:25:00Z","v":17122,"vw":7.239548},{"c":7.215,"h":7.235,"l":7.215,"n":241,"o":7.235,"t":"2026-10-21T19:30:00Z","v":22282,"vw":7.224513},{"c":7.2,"h":7.215,"l":7.2,"n":237,"o":7.21,"t":"2026-10-21T19:35:00Z","v":19946,"vw":7.208137},{"c":7.215,"h":7.215,"l":7.19,"n":281,"o":7.205,"t":"2026-10-21T19:40:00Z","v":26019,"vw":7.203817},{"c":7.22,"h":7.225,"l":7.21,"n":268,"o":7.215,"t":"2026-10-21T19:45:00Z","v":25924,"vw":7.217069},{"c":7.245,"h":7.245,"l":7.23,"n":530,"o":7.23,"t":"2026-10-21T19:50:00Z","v":56552,"vw":7.237434},{"c":7.27,"h":7.27,"l":7.22,"n":1340,"o":7.245,"t":"2026-10-21T19:55:00Z","v":163419,"vw":7.254399},{"c":7.26,"h":7.26,"l":7.26,"n":25,"o":7.26,"t":"2026-10-21T20:00:00Z","v":279487,"vw":7.26},{"c":7.255,"h":7.285,"l":7.21,"n":195,"o":7.27,"t":"2026-10-22T13:30:00Z","v":23566,"vw":7.271524},{"c":7.211,"h":7.265,"l":7.211,"n":152,"o":7.255,"t":"2026-10-22T13:35:00Z","v":13788,"vw":7.248691},{"c":7.13,"h":7.226,"l":7.13,"n":101,"o":7.21,"t":"2026-10-22T13:40:00Z","v":10744,"vw":7.193378},{"c":7.22,"h":7.23,"l":7.13,"n":189,"o":7.13,"t":"2026-10-22T13:45:00Z","v":17535,"vw":7.196816},{"c":7.22,"h":7.23,"l":7.195,"n":133,"o":7.21,"t":"2026-10-22T13:50:00Z","v":15203,"vw":7.216616},{"c":7.231,"h":7.24,"l":7.206,"n":258,"o":7.215,"t":"2026-10-22T13:55:00Z","v":33240,"vw":7.219994},{"c":7.285,"h":7.295,"l":7.23,"n":181,"o":7.23,"t":"2026-10-22T14:00:00Z","v":33615,"vw":7.275796},{"c":7.255,"h":7.29,"l":7.24,"n":118,"o":7.29,"t":"2026-10-22T14:05:00Z","v":8429,"vw":7.267077},{"c":7.28,"h":7.285,"l":7.255,"n":88,"o":7.255,"t":"2026-10-22T14:10:00Z","v":9498,"vw":7.277476},{"c":7.29,"h":7.315,"l":7.285,"n":131,"o":7.29,"t":"2026-10-22T14:15:00Z","v":15883,"vw":7.290882},{"c":7.27,"h":7.285,"l":7.27,"n":120,"o":7.285,"t":"2026-10-22T14:20:00Z","v":8222,"vw":7.280488},{"c":7.225,"h":7.275,"l":7.215,"n":147,"o":7.2741,"t":"2026-10-22T14:25:00Z","v":15771,"vw":7.243042},{"c":7.215,"h":7.24,"l":7.205,"n":236,"o":7.225,"t":"2026-10-22T14:30:00Z","v":16302,"vw":7.22209},{"c":7.215,"h":7.215,"l":7.205,"n":66,"o":7.21,"t":"2026-10-22T14:35:00Z","v":3827,"vw":7.207727},{"c":7.245,"h":7.245,"l":7.215,"n":165,"o":7.215,"t":"2026-10-22T14:40:00Z","v":11355,"vw":7.234459},{"c":7.255,"h":7.27,"l":7.245,"n":125,"o":7.245,"t":"2026-10-22T14:45:00Z","v":7498,"vw":7.261629},{"c":7.27,"h":7.27,"l":7.25,"n":167,"o":7.255,"t":"2026-10-22T14:50:00Z","v":21821,"vw":7.264124},{"c":7.285,"h":7.2875,"l":7.27,"n":151,"o":7.275,"t":"2026-10-22T14:55:00Z","v":13758,"vw":7.281967},{"c":7.245,"h":7.285,"l":7.235,"n":110,"o":7.285,"t":"2026-10-22T15:00:00Z","v":7811,"vw":7.256298},{"c":7.235,"h":7.2499,"l":7.22,"n":193,"o":7.245,"t":"2026-10-22T15:05:00Z","v":16519,"vw":7.237464},{"c":7.2489,"h":7.25,"l":7.235,"n":139,"o":7.24,"t":"2026-10-22T15:10:00Z","v":9008,"vw":7.246028},{"c":7.275,"h":7.28,"l":7.245,"n":155,"o":7.245,"t":"2026-10-22T15:15:00Z","v":18370,"vw":7.264176},{"c":7.295,"h":7.295,"l":7.27,"n":140,"o":7.275,"t":"2026-10-22T15:20:00Z","v":14144,"vw":7.278127},{"c":7.28,"h":7.295,"l":7.275,"n":130,"o":7.295,"t":"2026-10-22T15:25:00Z","v":10665,"vw":7.279411},{"c":7.295,"h":7.3,"l":7.28,"n":109,"o":7.285,"t":"2026-10-22T15:30:00Z","v":6311,"vw":7.289329},{"c":7.285,"h":7.31,"l":7.285,"n":134,"o":7.295,"t":"2026-10-22T15:35:00Z","v":7840,"vw":7.297414},{"c":7.285,"h":7.33,"l":7.275,"n":569,"o":7.285,"t":"2026-10-22T15:40:00Z","v":146588,"vw":7.317409},{"c":7.285,"h":7.305,"l":7.285,"n":141,"o":7.285,"t":"2026-10-22T15:45:00Z","v":13875,"vw":7.288523},{"c":7.28,"h":7.295,"l":7.28,"n":111,"o":7.285,"t":"2026-10-22T15:50:00Z","v":14641,"vw":7.293154},{"c":7.29,"h":7.295,"l":7.285,"n":111,"o":7.285,"t":"2026-10-22T15:55:00Z","v":15899,"vw":7.290811},{"c":7.285,"h":7.2991,"l":7.275,"n":224,"o":7.2991,"t":"2026-10-22T16:00:00Z","v":20467,"vw":7.287362},{"c":7.305,"h":7.32,"l":7.275,"n":294,"o":7.285,"t":"2026-10-22T16:05:00Z","v":40058,"vw":7.293379},{"c":7.325,"h":7.34,"l":7.305,"n":264,"o":7.305,"t":"2026-10-22T16:10:00Z","v":43856,"vw":7.313404},{"c":7.315,"h":7.335,"l":7.315,"n":176,"o":7.325,"t":"2026-10-22T16:15:00Z","v":25995,"vw":7.324472},{"c":7.335,"h":7.34,"l":7.315,"n":168,"o":7.315,"t":"2026-10-22T16:20:00Z","v":34865,"vw":7.321892},{"c":7.325,"h":7.335,"l":7.32,"n":83,"o":7.335,"t":"2026-10-22T16:25:00Z","v":18382,"vw":7.333705},{"c":7.325,"h":7.3288,"l":7.32,"n":48,"o":7.3288,"t":"2026-10-22T16:30:00Z","v":3345,"vw":7.324813},{"c":7.31,"h":7.325,"l":7.31,"n":97,"o":7.325,"t":"2026-10-22T16:35:00Z","v":4341,"vw":7.320877},{"c":7.2988,"h":7.315,"l":7.295,"n":108,"o":7.315,"t":"2026-10-22T16:40:00Z","v":6966,"vw":7.303137},{"c":7.29,"h":7.295,"l":7.285,"n":107,"o":7.295,"t":"2026-10-22T16:45:00Z","v":8775,"vw":7.288576},{"c":7.305,"h":7.31,"l":7.295,"n":114,"o":7.295,"t":"2026-10-22T16:50:00Z","v":13306,"vw":7.296609},{"c":7.315,"h":7.32,"l":7.305,"n":163,"o":7.305,"t":"2026-10-22T16:55:00Z","v":17142,"vw":7.309286},{"c":7.305,"h":7.325,"l":7.305,"n":99,"o":7.315,"t":"2026-10-22T17:00:00Z","v":6118,"vw":7.318123},{"c":7.306,"h":7.306,"l":7.285,"n":169,"o":7.3,"t":"2026-10-22T17:05:00Z","v":17770,"vw":7.297536},{"c":7.295,"h":7.3,"l":7.285,"n":63,"o":7.3,"t":"2026-10-22T17:10:00Z","v":7088,"vw":7.294262},{"c":7.285,"h":7.295,"l":7.285,"n":53,"o":7.295,"t":"2026-10-22T17:15:00Z","v":16100,"vw":7.293309},{"c":7.285,"h":7.3,"l":7.285,"n":80,"o":7.285,"t":"2026-10-22T17:20:00Z","v":7637,"vw":7.292672},{"c":7.285,"h":7.2888,"l":7.285,"n":64,"o":7.2888,"t":"2026-10-22T17:25:00Z","v":3111,"vw":7.285232},{"c":7.285,"h":7.2899,"l":7.285,"n":83,"o":7.2899,"t":"2026-10-22T17:30:00Z","v":6492,"vw":7.286026},{"c":7.28,"h":7.285,"l":7.28,"n":61,"o":7.285,"t":"2026-10-22T17:35:00Z","v":2717,"vw":7.281579},{"c":7.295,"h":7.3,"l":7.28,"n":165,"o":7.28,"t":"2026-10-22T17:40:00Z","v":10703,"vw":7.286265},{"c":7.275,"h":7.295,"l":7.275,"n":135,"o":7.295,"t":"2026-10-22T17:45:00Z","v":9541,"vw":7.28779},{"c":7.265,"h":7.27,"l":7.25,"n":121,"o":7.27,"t":"2026-10-22T17:50:00Z","v":15588,"vw":7.2626},{"c":7.28,"h":7.295,"l":7.265,"n":114,"o":7.265,"t":"2026-10-22T17:55:00Z","v":12295,"vw":7.279691},{"c":7.245,"h":7.28,"l":7.245,"n":95,"o":7.28,"t":"2026-10-22T18:00:00Z","v":8920,"vw":7.266314},{"c":7.255,"h":7.255,"l":7.245,"n":85,"o":7.245,"t":"2026-10-22T18:05:00Z","v":6221,"vw":7.250842},{"c":7.275,"h":7.28,"l":7.255,"n":146,"o":7.255,"t":"2026-10-22T18:10:00Z","v":12263,"vw":7.266296},{"c":7.275,"h":7.28,"l":7.275,"n":47,"o":7.28,"t":"2026-10-22T18:15:00Z","v":2152,"vw":7.275867},{"c":7.275,"h":7.285,"l":7.275,"n":183,"o":7.275,"t":"2026-10-22T18:20:00Z","v":14277,"vw":7.279764},{"c":7.275,"h":7.275,"l":7.275,"n":85,"o":7.275,"t":"2026-10-22T18:25:00Z","v":5283,"vw":7.275},{"c":7.275,"h":7.28,"l":7.27,"n":101,"o":7.28,"t":"2026-10-22T18:30:00Z","v":4123,"vw":7.27479},{"c":7.275,"h":7.275,"l":7.265,"n":220,"o":7.275,"t":"2026-10-22T18:35:00Z","v":16765,"vw":7.268466},{"c":7.275,"h":7.28,"l":7.27,"n":61,"o":7.27,"t":"2026-10-22T18:40:00Z","v":5503,"vw":7.274449},{"c":7.275,"h":7.275,"l":7.275,"n":110,"o":7.275,"t":"2026-10-22T18:45:00Z","v":5086,"vw":7.275},{"c":7.285,"h":7.285,"l":7.275,"n":219,"o":7.275,"t":"2026-10-22T18:50:00Z","v":15025,"vw":7.277795},{"c":7.285,"h":7.29,"l":7.285,"n":128,"o":7.285,"t":"2026-10-22T18:55:00Z","v":4516,"vw":7.287888},{"c":7.31,"h":7.31,"l":7.285,"n":240,"o":7.29,"t":"2026-10-22T19:00:00Z","v":15517,"vw":7.291191},{"c":7.325,"h":7.33,"l":7.305,"n":295,"o":7.305,"t":"2026-10-22T19:05:00Z","v":22207,"vw":7.318343},{"c":7.305,"h":7.325,"l":7.305,"n":179,"o":7.325,"t":"2026-10-22T19:10:00Z","v":17997,"vw":7.314275},{"c":7.305,"h":7.305,"l":7.295,"n":210,"o":7.305,"t":"2026-10-22T19:15:00Z","v":22499,"vw":7.299685},{"c":7.325,"h":7.33,"l":7.305,"n":242,"o":7.305,"t":"2026-10-22T19:20:00Z","v":18689,"vw":7.320502},{"c":7.335,"h":7.335,"l":7.31,"n":230,"o":7.325,"t":"2026-10-22T19:25:00Z","v":32288,"vw":7.3187},{"c":7.33,"h":7.335,"l":7.315,"n":222,"o":7.335,"t":"2026-10-22T19:30:00Z","v":16962,"vw":7.32681},{"c":7.325,"h":7.34,"l":7.32,"n":304,"o":7.331,"t":"2026-10-22T19:35:00Z","v":22625,"vw":7.329352},{"c":7.325,"h":7.33,"l":7.31,"n":272,"o":7.325,"t":"2026-10-22T19:40:00Z","v":19142,"vw":7.320897},{"c":7.355,"h":7.3588,"l":7.315,"n":287,"o":7.325,"t":"2026-10-22T19:45:00Z","v":31360,"vw":7.3312},{"c":7.385,"h":7.4,"l":7.36,"n":364,"o":7.36,"t":"2026-10-22T19:50:00Z","v":37331,"vw":7.384488},{"c":7.35,"h":7.39,"l":7.35,"n":1020,"o":7.39,"t":"2026-10-22T19:55:00Z","v":95404,"vw":7.366099},{"c":7.36,"h":7.36,"l":7.35,"n":18,"o":7.36,"t":"2026-10-22T20:00:00Z","v":271400,"vw":7.359996}],"history":[{"c":10.72,"h":11.04,"l":10.71,"n":7949,"o":10.98,"t":"2024-10-21T04:00:00Z","v":591595,"vw":10.751875},{"c":10.62,"h":10.74,"l":10.51,"n":10384,"o":10.63,"t":"2024-10-22T04:00:00Z","v":880292,"vw":10.616424},{"c":10.44,"h":10.57,"l":10.29,"n":7096,"o":10.56,"t":"2024-10-23T04:00:00Z","v":499079,"vw":10.417635},{"c":10.49,"h":10.55,"l":10.375,"n":9119,"o":10.45,"t":"2024-10-24T04:00:00Z","v":562617,"vw":10.478905},{"c":10.44,"h":10.65,"l":10.345,"n":9473,"o":10.63,"t":"2024-10-25T04:00:00Z","v":471651,"vw":10.453282},{"c":10.63,"h":10.68,"l":10.52,"n":7436,"o":10.59,"t":"2024-10-28T04:00:00Z","v":398920,"vw":10.604731},{"c":10.69,"h":10.7,"l":10.4,"n":8883,"o":10.47,"t":"2024-10-29T04:00:00Z","v":629793,"vw":10.632998},{"c":10.84,"h":10.935,"l":10.6,"n":10712,"o":10.6,"t":"2024-10-30T04:00:00Z","v":672713,"vw":10.811585},{"c":10.6,"h":10.81,"l":10.59,"n":8468,"o":10.78,"t":"2024-10-31T04:00:00Z","v":582469,"vw":10.647403},{"c":10.82,"h":10.86,"l":10.63,"n":9690,"o":10.63,"t":"2024-11-01T04:00:00Z","v":685293,"vw":10.786241},{"c":10.73,"h":11.02,"l":10.68,"n":12146,"o":10.73,"t":"2024-11-04T05:00:00Z","v":941791,"vw":10.814951},{"c":11.09,"h":11.125,"l":10.22,"n":15287,"o":10.6,"t":"2024-11-05T05:00:00Z","v":1290355,"vw":10.9912},{"c":11.14,"h":12.08,"l":11.08,"n":23670,"o":12,"t":"2024-11-06T05:00:00Z","v":2167055,"vw":11.324885},{"c":11.12,"h":11.34,"l":11.1,"n":15787,"o":11.16,"t":"2024-11-07T05:00:00Z","v":1236918,"vw":11.182044},{"c":11.165,"h":11.18,"l":11,"n":12306,"o":11.12,"t":"2024-11-08T05:00:00Z","v":798659,"vw":11.12938},{"c":11.29,"h":11.355,"l":11.165,"n":10781,"o":11.32,"t":"2024-11-11T05:00:00Z","v":911136,"vw":11.277886},{"c":11.11,"h":11.38,"l":11.07,"n":11001,"o":11.27,"t":"2024-11-12T05:00:00Z","v":640269,"vw":11.149833},{"c":11,"h":11.27,"l":11,"n":11557,"o":11.27,"t":"2024-11-13T05:00:00Z","v":962556,"vw":11.06616},{"c":11,"h":11.125,"l":10.895,"n":8804,"o":11.01,"t":"2024-11-14T05:00:00Z","v":653651,"vw":10.999101},{"c":10.76,"h":11.03,"l":10.735,"n":9449,"o":11,"t":"2024-11-15T05:00:00Z","v":723399,"vw":10.809506},{"c":10.78,"h":10.87,"l":10.65,"n":10099,"o":10.79,"t":"2024-11-18T05:00:00Z","v":819593,"vw":10.750659},{"c":10.82,"h":10.84,"l":10.63,"n":7378,"o":10.69,"t":"2024-11-19T05:00:00Z","v":855604,"vw":10.794211},{"c":10.78,"h":10.83,"l":10.595,"n":9374,"o":10.83,"t":"2024-11-20T05:00:00Z","v":567501,"vw":10.716895},{"c":11.07,"h":11.13,"l":10.77,"n":11256,"o":10.85,"t":"2024-11-21T05:00:00Z","v":939007,"vw":10.989673},{"c":11.28,"h":11.455,"l":11.05,"n":9134,"o":11.1,"t":"2024-11-22T05:00:00Z","v":1129179,"vw":11.271343},{"c":11.54,"h":11.635,"l":11.33,"n":14131,"o":11.37,"t":"2024-11-25T05:00:00Z","v":1196492,"vw":11.510807},{"c":11.18,"h":11.455,"l":11.17,"n":9749,"o":11.44,"t":"2024-11-26T05:00:00Z","v":750573,"vw":11.230739},{"c":11.27,"h":11.3,"l":11.135,"n":9431,"o":11.28,"t":"2024-11-27T05:00:00Z","v":558741,"vw":11.245491},{"c":11.4,"h":11.43,"l":11.28,"n":4887,"o":11.33,"t":"2024-11-29T05:00:00Z","v":428579,"vw":11.373759},{"c":11.43,"h":11.55,"l":11.345,"n":10893,"o":11.43,"t":"2024-12-02T05:00:00Z","v":710959,"vw":11.437654},{"c":11.39,"h":11.45,"l":11.33,"n":7451,"o":11.44,"t":"2024-12-03T05:00:00Z","v":567668,"vw":11.386233},{"c":11.48,"h":11.545,"l":11.37,"n":7600,"o":11.38,"t":"2024-12-04T05:00:00Z","v":685157,"vw":11.472447},{"c":11.2,"h":11.48,"l":11.16,"n":7692,"o":11.43,"t":"2024-12-05T05:00:00Z","v":570420,"vw":11.22648},{"c":11.16,"h":11.29,"l":11.105,"n":6728,"o":11.26,"t":"2024-12-06T05:00:00Z","v":487237,"vw":11.162656},{"c":11.19,"h":11.345,"l":11.13,"n":8567,"o":11.18,"t":"2024-12-09T05:00:00Z","v":653819,"vw":11.205501},{"c":11.26,"h":11.365,"l":10.99,"n":8181,"o":11.15,"t":"2024-12-10T05:00:00Z","v":608673,"vw":11.256292},{"c":11.26,"h":11.38,"l":11.19,"n":7771,"o":11.38,"t":"2024-12-11T05:00:00Z","v":622779,"vw":11.288023},{"c":10.88,"h":11.29,"l":10.87,"n":7126,"o":11.26,"t":"2024-12-12T05:00:00Z","v":621095,"vw":10.964681},{"c":10.79,"h":11,"l":10.79,"n":8476,"o":10.93,"t":"2024-12-13T05:00:00Z","v":1110468,"vw":10.837611},{"c":10.86,"h":10.965,"l":10.72,"n":9703,"o":10.76,"t":"2024-12-16T05:00:00Z","v":905420,"vw":10.885849},{"c":10.67,"h":10.83,"l":10.6,"n":9036,"o":10.77,"t":"2024-12-17T05:00:00Z","v":791462,"vw":10.662061},{"c":10.09,"h":10.77,"l":10.06,"n":14145,"o":10.71,"t":"2024-12-18T05:00:00Z","v":1414028,"vw":10.337701},{"c":10,"h":10.23,"l":9.9203,"n":11930,"o":10.17,"t":"2024-12-19T05:00:00Z","v":1467524,"vw":10.009209},{"c":9.96,"h":10.18,"l":9.82,"n":17282,"o":9.9,"t":"2024-12-20T05:00:00Z","v":4672778,"vw":9.998437},{"c":9.79,"h":9.96,"l":9.745,"n":8046,"o":9.93,"t":"2024-12-23T05:00:00Z","v":681222,"vw":9.795103},{"c":9.88,"h":9.9,"l":9.73,"n":4954,"o":9.79,"t":"2024-12-24T05:00:00Z","v":401508,"vw":9.852214},{"c":9.99,"h":10.02,"l":9.765,"n":8993,"o":9.81,"t":"2024-12-26T05:00:00Z","v":846317,"vw":9.911042},{"c":9.8,"h":10.01,"l":9.655,"n":11746,"o":9.97,"t":"2024-12-27T05:00:00Z","v":1678597,"vw":9.749687},{"c":9.69,"h":9.965,"l":9.555,"n":8722,"o":9.76,"t":"2024-12-30T05:00:00Z","v":624620,"vw":9.706505},{"c":9.74,"h":9.83,"l":9.675,"n":7806,"o":9.77,"t":"2024-12-31T05:00:00Z","v":586917,"vw":9.745414},{"c":9.38,"h":9.745,"l":9.335,"n":9043,"o":9.48,"t":"2025-01-02T05:00:00Z","v":771822,"vw":9.453573},{"c":9.58,"h":9.6,"l":9.2129,"n":12209,"o":9.38,"t":"2025-01-03T05:00:00Z","v":1019020,"vw":9.506949},{"c":9.65,"h":9.79,"l":9.57,"n":9461,"o":9.59,"t":"2025-01-06T05:00:00Z","v":978618,"vw":9.639065},{"c":9.52,"h":10.29,"l":9.41,"n":10279,"o":9.67,"t":"2025-01-07T05:00:00Z","v":821765,"vw":9.512128},{"c":9.48,"h":9.575,"l":9.39,"n":8769,"o":9.48,"t":"2025-01-08T05:00:00Z","v":698080,"vw":9.479925},{"c":9.29,"h":9.4,"l":9.21,"n":8235,"o":9.25,"t":"2025-01-10T05:00:00Z","v":1029014,"vw":9.291736},{"c":9.49,"h":9.535,"l":9.18,"n":10649,"o":9.19,"t":"2025-01-13T05:00:00Z","v":951972,"vw":9.422912},{"c":9.88,"h":9.89,"l":9.56,"n":10008,"o":9.58,"t":"2025-01-14T05:00:00Z","v":993448,"vw":9.769863},{"c":10.17,"h":10.21,"l":10,"n":11908,"o":10.21,"t":"2025-01-15T05:00:00Z","v":972644,"vw":10.138254},{"c":10.03,"h":10.08,"l":9.85,"n":10072,"o":10,"t":"2025-01-16T05:00:00Z","v":827399,"vw":9.994963},{"c":10,"h":10.26,"l":9.965,"n":7276,"o":10.21,"t":"2025-01-17T05:00:00Z","v":594409,"vw":10.057956},{"c":10.28,"h":10.305,"l":10.075,"n":8486,"o":10.09,"t":"2025-01-21T05:00:00Z","v":715754,"vw":10.25617},{"c":10.16,"h":10.25,"l":10.095,"n":8408,"o":10.21,"t":"2025-01-22T05:00:00Z","v":718882,"vw":10.152516},{"c":10.29,"h":10.3,"l":10.05,"n":8835,"o":10.07,"t":"2025-01-23T05:00:00Z","v":747908,"vw":10.259168},{"c":10.28,"h":10.34,"l":10.17,"n":9845,"o":10.24,"t":"2025-01-24T05:00:00Z","v":685593,"vw":10.276645},{"c":10.5,"h":10.64,"l":10.28,"n":9817,"o":10.28,"t":"2025-01-27T05:00:00Z","v":972312,"vw":10.501593},{"c":10.31,"h":10.446,"l":10.255,"n":8657,"o":10.43,"t":"2025-01-28T05:00:00Z","v":587620,"vw":10.323713},{"c":10.07,"h":10.37,"l":9.995,"n":9484,"o":10.29,"t":"2025-01-29T05:00:00Z","v":819543,"vw":10.155471},{"c":10.13,"h":10.345,"l":10.065,"n":6842,"o":10.1,"t":"2025-01-30T05:00:00Z","v":464888,"vw":10.186808},{"c":10,"h":10.2599,"l":9.985,"n":8275,"o":10.08,"t":"2025-01-31T05:00:00Z","v":613723,"vw":10.07053},{"c":9.72,"h":9.86,"l":9.515,"n":8277,"o":9.76,"t":"2025-02-03T05:00:00Z","v":497127,"vw":9.742823},{"c":9.91,"h":9.94,"l":9.63,"n":5731,"o":9.65,"t":"2025-02-04T05:00:00Z","v":489235,"vw":9.875532},{"c":10,"h":10.02,"l":9.89,"n":8088,"o":9.95,"t":"2025-02-05T05:00:00Z","v":531674,"vw":9.976597},{"c":10.11,"h":10.12,"l":9.98,"n":6787,"o":10.04,"t":"2025-02-06T05:00:00Z","v":505866,"vw":10.065983},{"c":10.03,"h":10.14,"l":9.94,"n":7729,"o":10.06,"t":"2025-02-07T05:00:00Z","v":663959,"vw":10.030974},{"c":10.1,"h":10.129,"l":9.975,"n":6282,"o":10.1,"t":"2025-02-10T05:00:00Z","v":583895,"vw":10.072735},{"c":10.14,"h":10.205,"l":9.95,"n":7284,"o":9.95,"t":"2025-02-11T05:00:00Z","v":509543,"vw":10.135786},{"c":10.05,"h":10.095,"l":9.86,"n":9362,"o":9.94,"t":"2025-02-12T05:00:00Z","v":1132125,"vw":9.994738},{"c":10.43,"h":10.47,"l":10.08,"n":13321,"o":10.13,"t":"2025-02-13T05:00:00Z","v":1244623,"vw":10.320385},{"c":10.36,"h":10.56,"l":10.275,"n":11426,"o":10.46,"t":"2025-02-14T05:00:00Z","v":1077067,"vw":10.385232},{"c":10.14,"h":10.14,"l":9.26,"n":17370,"o":9.61,"t":"2025-02-18T05:00:00Z","v":1837969,"vw":9.891714},{"c":10.24,"h":10.285,"l":9.89,"n":13273,"o":9.9,"t":"2025-02-19T05:00:00Z","v":1319638,"vw":10.174977},{"c":10.12,"h":10.225,"l":10.035,"n":10503,"o":10.15,"t":"2025-02-20T05:00:00Z","v":885716,"vw":10.108718},{"c":10.02,"h":10.32,"l":9.835,"n":12568,"o":10.23,"t":"2025-02-21T05:00:00Z","v":1392842,"vw":10.019356},{"c":10.14,"h":10.16,"l":9.905,"n":15862,"o":10.03,"t":"2025-02-24T05:00:00Z","v":1990026,"vw":10.09098},{"c":10.31,"h":10.51,"l":10.2,"n":15859,"o":10.23,"t":"2025-02-25T05:00:00Z","v":1534529,"vw":10.37031},{"c":10.04,"h":10.33,"l":10.04,"n":13352,"o":10.29,"t":"2025-02-26T05:00:00Z","v":1126148,"vw":10.137622},{"c":9.85,"h":10.115,"l":9.84,"n":10920,"o":9.98,"t":"2025-02-27T05:00:00Z","v":1032158,"vw":9.937094},{"c":9.76,"h":9.975,"l":9.62,"n":11326,"o":9.89,"t":"2025-02-28T05:00:00Z","v":1448372,"vw":9.775041},{"c":9.44,"h":9.97,"l":9.425,"n":11035,"o":9.77,"t":"2025-03-03T05:00:00Z","v":1236891,"vw":9.552115},{"c":9.25,"h":9.42,"l":9.172,"n":13168,"o":9.37,"t":"2025-03-04T05:00:00Z","v":1228827,"vw":9.276528},{"c":9.46,"h":9.515,"l":9.3,"n":11332,"o":9.3,"t":"2025-03-05T05:00:00Z","v":1036509,"vw":9.437536},{"c":9.48,"h":9.52,"l":9.3,"n":10424,"o":9.38,"t":"2025-03-06T05:00:00Z","v":953649,"vw":9.434904},{"c":9.55,"h":9.59,"l":9.28,"n":11995,"o":9.5,"t":"2025-03-07T05:00:00Z","v":1299567,"vw":9.489386},{"c":9.71,"h":9.84,"l":9.42,"n":14193,"o":9.48,"t":"2025-03-10T04:00:00Z","v":1655585,"vw":9.71114},{"c":9.37,"h":9.74,"l":9.27,"n":12325,"o":9.7,"t":"2025-03-11T04:00:00Z","v":1013667,"vw":9.40978},{"c":9.28,"h":9.795,"l":9.1,"n":11421,"o":9.4,"t":"2025-03-12T04:00:00Z","v":1092427,"vw":9.268279},{"c":9.16,"h":9.31,"l":9.07,"n":8373,"o":9.28,"t":"2025-03-13T04:00:00Z","v":836372,"vw":9.143002},{"c":9.25,"h":9.412,"l":9.18,"n":8966,"o":9.24,"t":"2025-03-14T04:00:00Z","v":868469,"vw":9.27012},{"c":9.17,"h":9.335,"l":9.16,"n":8411,"o":9.22,"t":"2025-03-17T04:00:00Z","v":652783,"vw":9.195896},{"c":8.99,"h":9.26,"l":8.98,"n":10246,"o":9.12,"t":"2025-03-18T04:00:00Z","v":1255827,"vw":9.050543},{"c":9.08,"h":9.085,"l":8.86,"n":13351,"o":8.97,"t":"2025-03-19T04:00:00Z","v":1397858,"vw":9.003764},{"c":8.99,"h":9.175,"l":8.95,"n":10290,"o":8.98,"t":"2025-03-20T04:00:00Z","v":781089,"vw":9.025595},{"c":8.98,"h":9.005,"l":8.83,"n":11811,"o":8.88,"t":"2025-03-21T04:00:00Z","v":1669521,"vw":8.941512},{"c":9.04,"h":9.22,"l":9.005,"n":11587,"o":9.14,"t":"2025-03-24T04:00:00Z","v":1296251,"vw":9.052174},{"c":9.03,"h":9.14,"l":8.945,"n":8804,"o":9,"t":"2025-03-25T04:00:00Z","v":969685,"vw":9.052732},{"c":9.05,"h":9.17,"l":9.03,"n":7869,"o":9.03,"t":"2025-03-26T04:00:00Z","v":656141,"vw":9.071366},{"c":9.02,"h":9.31,"l":8.96,"n":8027,"o":9.06,"t":"2025-03-27T04:00:00Z","v":660416,"vw":9.043051},{"c":8.69,"h":9.05,"l":8.68,"n":7531,"o":9.02,"t":"2025-03-28T04:00:00Z","v":686836,"vw":8.752021},{"c":8.79,"h":8.83,"l":8.51,"n":12666,"o":8.59,"t":"2025-03-31T04:00:00Z","v":1528054,"vw":8.746121},{"c":8.86,"h":8.99,"l":8.685,"n":10941,"o":8.73,"t":"2025-04-01T04:00:00Z","v":896201,"vw":8.861916},{"c":8.99,"h":9.02,"l":8.72,"n":8413,"o":8.72,"t":"2025-04-02T04:00:00Z","v":757743,"vw":8.952053},{"c":8.15,"h":8.62,"l":8.08,"n":12736,"o":8.61,"t":"2025-04-03T04:00:00Z","v":1283711,"vw":8.219893},{"c":8.01,"h":8.04,"l":7.345,"n":24881,"o":7.78,"t":"2025-04-04T04:00:00Z","v":3859380,"vw":7.825477},{"c":7.5,"h":8.065,"l":7.41,"n":23714,"o":7.78,"t":"2025-04-07T04:00:00Z","v":2922454,"vw":7.619307},{"c":7.38,"h":7.72,"l":7.26,"n":20246,"o":7.61,"t":"2025-04-08T04:00:00Z","v":2747851,"vw":7.449274},{"c":7.89,"h":7.945,"l":7.24,"n":31813,"o":7.26,"t":"2025-04-09T04:00:00Z","v":3394316,"vw":7.701538},{"c":7.56,"h":7.775,"l":7.405,"n":15990,"o":7.66,"t":"2025-04-10T04:00:00Z","v":1681620,"vw":7.572555},{"c":7.71,"h":7.74,"l":7.425,"n":19123,"o":7.55,"t":"2025-04-11T04:00:00Z","v":1625330,"vw":7.622034},{"c":7.73,"h":7.875,"l":7.595,"n":13900,"o":7.85,"t":"2025-04-14T04:00:00Z","v":1209197,"vw":7.741114},{"c":7.92,"h":7.93,"l":7.7,"n":16635,"o":7.7,"t":"2025-04-15T04:00:00Z","v":1802851,"vw":7.84635},{"c":7.55,"h":7.85,"l":7.43,"n":19279,"o":7.5,"t":"2025-04-16T04:00:00Z","v":2165417,"vw":7.535023},{"c":7.63,"h":7.745,"l":7.52,"n":13915,"o":7.54,"t":"2025-04-17T04:00:00Z","v":1426108,"vw":7.653309},{"c":7.355,"h":7.57,"l":7.25,"n":10272,"o":7.55,"t":"2025-04-21T04:00:00Z","v":1072213,"vw":7.329483},{"c":7.52,"h":7.62,"l":7.355,"n":13131,"o":7.44,"t":"2025-04-22T04:00:00Z","v":1346806,"vw":7.482815},{"c":7.71,"h":7.995,"l":7.66,"n":13655,"o":7.72,"t":"2025-04-23T04:00:00Z","v":1541100,"vw":7.775692},{"c":7.66,"h":7.83,"l":7.605,"n":36498,"o":7.68,"t":"2025-04-24T04:00:00Z","v":4974811,"vw":7.697278},{"c":7.67,"h":7.715,"l":7.56,"n":10889,"o":7.61,"t":"2025-04-25T04:00:00Z","v":1162957,"vw":7.646693},{"c":7.57,"h":7.765,"l":7.53,"n":15747,"o":7.66,"t":"2025-04-28T04:00:00Z","v":1778224,"vw":7.598612},{"c":7.01,"h":7.89,"l":6.97,"n":22659,"o":7.86,"t":"2025-04-29T04:00:00Z","v":4313415,"vw":7.158091},{"c":6.99,"h":7.01,"l":6.64,"n":19098,"o":6.89,"t":"2025-04-30T04:00:00Z","v":3260439,"vw":6.893345},{"c":7.03,"h":7.195,"l":6.99,"n":19194,"o":7.02,"t":"2025-05-01T04:00:00Z","v":2152490,"vw":7.090197},{"c":7.14,"h":7.235,"l":7,"n":14583,"o":7,"t":"2025-05-02T04:00:00Z","v":1707263,"vw":7.157541},{"c":7.38,"h":7.54,"l":7.1,"n":24429,"o":7.39,"t":"2025-05-05T04:00:00Z","v":3608454,"vw":7.375148},{"c":7.17,"h":7.35,"l":7.1,"n":16953,"o":7.29,"t":"2025-05-06T04:00:00Z","v":2110304,"vw":7.192918},{"c":7.31,"h":7.325,"l":7.125,"n":18425,"o":7.23,"t":"2025-05-07T04:00:00Z","v":2258298,"vw":7.258957},{"c":7.68,"h":7.77,"l":7.31,"n":18989,"o":7.36,"t":"2025-05-08T04:00:00Z","v":2147391,"vw":7.638039},{"c":7.75,"h":7.855,"l":7.67,"n":15241,"o":7.69,"t":"2025-05-09T04:00:00Z","v":1701763,"vw":7.752958},{"c":8.43,"h":8.475,"l":8.07,"n":19039,"o":8.07,"t":"2025-05-12T04:00:00Z","v":2091248,"vw":8.365851},{"c":8.36,"h":8.52,"l":8.32,"n":14323,"o":8.52,"t":"2025-05-13T04:00:00Z","v":1547855,"vw":8.367926},{"c":8.07,"h":8.365,"l":8.06,"n":12271,"o":8.29,"t":"2025-05-14T04:00:00Z","v":1087686,"vw":8.116283},{"c":8.1,"h":8.16,"l":7.945,"n":8009,"o":8.04,"t":"2025-05-15T04:00:00Z","v":1131180,"vw":8.070429},{"c":8.06,"h":8.14,"l":8.04,"n":7247,"o":8.1,"t":"2025-05-16T04:00:00Z","v":740507,"vw":8.078082},{"c":8,"h":8.04,"l":7.875,"n":8579,"o":7.9,"t":"2025-05-19T04:00:00Z","v":668824,"vw":7.98718},{"c":7.86,"h":8.025,"l":7.82,"n":9192,"o":7.98,"t":"2025-05-20T04:00:00Z","v":958411,"vw":7.893634},{"c":7.42,"h":7.79,"l":7.405,"n":8735,"o":7.74,"t":"2025-05-21T04:00:00Z","v":1067397,"vw":7.522524},{"c":7.38,"h":7.41,"l":7.245,"n":11728,"o":7.33,"t":"2025-05-22T04:00:00Z","v":1309594,"vw":7.356954},{"c":7.25,"h":7.3,"l":7.165,"n":10952,"o":7.23,"t":"2025-05-23T04:00:00Z","v":1312948,"vw":7.22739},{"c":7.58,"h":7.59,"l":7.31,"n":9939,"o":7.39,"t":"2025-05-27T04:00:00Z","v":1194278,"vw":7.517817},{"c":7.33,"h":7.58,"l":7.32,"n":9942,"o":7.57,"t":"2025-05-28T04:00:00Z","v":1171935,"vw":7.406406},{"c":7.44,"h":7.485,"l":7.24,"n":8067,"o":7.4,"t":"2025-05-29T04:00:00Z","v":995568,"vw":7.393464},{"c":7.24,"h":7.425,"l":7.23,"n":8492,"o":7.38,"t":"2025-05-30T04:00:00Z","v":1250243,"vw":7.296332},{"c":7.19,"h":7.43,"l":7.03,"n":16161,"o":7.24,"t":"2025-06-02T04:00:00Z","v":2351296,"vw":7.108047},{"c":7.41,"h":7.435,"l":7.145,"n":11043,"o":7.2,"t":"2025-06-03T04:00:00Z","v":1205890,"vw":7.363415},{"c":7.42,"h":7.515,"l":7.38,"n":6366,"o":7.4,"t":"2025-06-04T04:00:00Z","v":758071,"vw":7.443608},{"c":7.41,"h":7.495,"l":7.325,"n":10358,"o":7.41,"t":"2025-06-05T04:00:00Z","v":974180,"vw":7.428114},{"c":7.35,"h":7.6,"l":7.33,"n":7139,"o":7.56,"t":"2025-06-06T04:00:00Z","v":922209,"vw":7.393449},{"c":7.44,"h":7.54,"l":7.345,"n":7502,"o":7.38,"t":"2025-06-09T04:00:00Z","v":695885,"vw":7.453888},{"c":7.51,"h":7.59,"l":7.45,"n":8820,"o":7.5,"t":"2025-06-10T04:00:00Z","v":787640,"vw":7.521014},{"c":7.34,"h":7.565,"l":7.295,"n":9216,"o":7.55,"t":"2025-06-11T04:00:00Z","v":1093359,"vw":7.40213},{"c":7.22,"h":7.335,"l":7.17,"n":10022,"o":7.29,"t":"2025-06-12T04:00:00Z","v":842484,"vw":7.244741},{"c":6.86,"h":7.24,"l":6.82,"n":10359,"o":7.24,"t":"2025-06-13T04:00:00Z","v":1137104,"vw":6.935805},{"c":6.87,"h":6.955,"l":6.79,"n":9079,"o":6.93,"t":"2025-06-16T04:00:00Z","v":1354508,"vw":6.872088},{"c":6.69,"h":6.87,"l":6.645,"n":10744,"o":6.8,"t":"2025-06-17T04:00:00Z","v":2163205,"vw":6.721965},{"c":6.7,"h":6.86,"l":6.675,"n":8796,"o":6.69,"t":"2025-06-18T04:00:00Z","v":1031407,"vw":6.739786},{"c":6.66,"h":6.81,"l":6.62,"n":7444,"o":6.8,"t":"2025-06-20T04:00:00Z","v":1290705,"vw":6.699285},{"c":6.86,"h":6.87,"l":6.55,"n":14651,"o":6.6,"t":"2025-06-23T04:00:00Z","v":1909570,"vw":6.759974},{"c":6.9,"h":7.01,"l":6.83,"n":6229,"o":6.93,"t":"2025-06-24T04:00:00Z","v":1098921,"vw":6.900432},{"c":6.79,"h":6.89,"l":6.75,"n":8079,"o":6.88,"t":"2025-06-25T04:00:00Z","v":1125938,"vw":6.815904},{"c":7.07,"h":7.085,"l":6.79,"n":11560,"o":6.9,"t":"2025-06-26T04:00:00Z","v":1518403,"vw":7.00476},{"c":7.14,"h":7.305,"l":6.995,"n":17209,"o":7.11,"t":"2025-06-27T04:00:00Z","v":4472754,"vw":7.147691},{"c":7.14,"h":7.2,"l":7.0306,"n":12297,"o":7.18,"t":"2025-06-30T04:00:00Z","v":1504661,"vw":7.137561},{"c":7.5,"h":7.74,"l":7.1,"n":11540,"o":7.1,"t":"2025-07-01T04:00:00Z","v":1158501,"vw":7.502119},{"c":7.6,"h":7.63,"l":7.39,"n":9363,"o":7.53,"t":"2025-07-02T04:00:00Z","v":1291387,"vw":7.548568},{"c":7.62,"h":7.69,"l":7.575,"n":4829,"o":7.66,"t":"2025-07-03T04:00:00Z","v":479401,"vw":7.626818},{"c":7.39,"h":7.6,"l":7.38,"n":12486,"o":7.54,"t":"2025-07-07T04:00:00Z","v":1260634,"vw":7.456655},{"c":7.52,"h":7.735,"l":7.38,"n":11378,"o":7.39,"t":"2025-07-08T04:00:00Z","v":1723792,"vw":7.548028},{"c":7.67,"h":7.69,"l":7.5,"n":10638,"o":7.52,"t":"2025-07-09T04:00:00Z","v":1823218,"vw":7.604219},{"c":7.95,"h":8.015,"l":7.625,"n":13881,"o":7.67,"t":"2025-07-10T04:00:00Z","v":2215554,"vw":7.925888},{"c":7.77,"h":7.92,"l":7.655,"n":10543,"o":7.84,"t":"2025-07-11T04:00:00Z","v":1343896,"vw":7.774801},{"c":7.77,"h":7.96,"l":7.73,"n":14926,"o":7.83,"t":"2025-07-14T04:00:00Z","v":1577360,"vw":7.828134},{"c":7.53,"h":7.86,"l":7.51,"n":13347,"o":7.86,"t":"2025-07-15T04:00:00Z","v":1347749,"vw":7.58505},{"c":7.73,"h":7.765,"l":7.48,"n":12964,"o":7.55,"t":"2025-07-16T04:00:00Z","v":1353197,"vw":7.677676},{"c":8.23,"h":8.26,"l":7.75,"n":27371,"o":7.75,"t":"2025-07-17T04:00:00Z","v":5193691,"vw":8.140219},{"c":7.82,"h":8.32,"l":7.8,"n":13305,"o":8.27,"t":"2025-07-18T04:00:00Z","v":1506441,"vw":7.961105},{"c":7.81,"h":7.95,"l":7.79,"n":14222,"o":7.9,"t":"2025-07-21T04:00:00Z","v":1299667,"vw":7.840797},{"c":8.1,"h":8.135,"l":7.805,"n":14604,"o":7.86,"t":"2025-07-22T04:00:00Z","v":1945046,"vw":8.049063},{"c":8.21,"h":8.285,"l":8.12,"n":14351,"o":8.17,"t":"2025-07-23T04:00:00Z","v":1626756,"vw":8.207414},{"c":8.08,"h":8.23,"l":8.065,"n":13794,"o":8.15,"t":"2025-07-24T04:00:00Z","v":1860775,"vw":8.125279},{"c":8.07,"h":8.14,"l":7.995,"n":10396,"o":8.14,"t":"2025-07-25T04:00:00Z","v":1131246,"vw":8.060595},{"c":8.1,"h":8.2,"l":8.01,"n":9785,"o":8.11,"t":"2025-07-28T04:00:00Z","v":882089,"vw":8.101075},{"c":8.06,"h":8.18,"l":8,"n":11674,"o":8.18,"t":"2025-07-29T04:00:00Z","v":1509078,"vw":8.056709},{"c":8,"h":8.205,"l":7.95,"n":15330,"o":8.06,"t":"2025-07-30T04:00:00Z","v":2107318,"vw":8.030114},{"c":7.89,"h":7.99,"l":7.71,"n":14136,"o":7.88,"t":"2025-07-31T04:00:00Z","v":3604361,"vw":7.849687},{"c":7.75,"h":7.81,"l":7.555,"n":15952,"o":7.75,"t":"2025-08-01T04:00:00Z","v":1825739,"vw":7.73724},{"c":8.13,"h":8.16,"l":7.75,"n":18964,"o":7.77,"t":"2025-08-04T04:00:00Z","v":2448391,"vw":8.058159},{"c":9.68,"h":9.93,"l":9.275,"n":41673,"o":9.4,"t":"2025-08-05T04:00:00Z","v":5364351,"vw":9.551937},{"c":10,"h":10.03,"l":9.58,"n":27586,"o":9.68,"t":"2025-08-06T04:00:00Z","v":3143052,"vw":9.928143},{"c":9.94,"h":10.165,"l":9.86,"n":21996,"o":10.06,"t":"2025-08-07T04:00:00Z","v":1946767,"vw":9.95222},{"c":9.83,"h":10.03,"l":9.7909,"n":13662,"o":10,"t":"2025-08-08T04:00:00Z","v":1407009,"vw":9.873475},{"c":9.68,"h":9.83,"l":9.52,"n":13682,"o":9.74,"t":"2025-08-11T04:00:00Z","v":1435132,"vw":9.632417},{"c":9.86,"h":9.94,"l":9.7,"n":12852,"o":9.75,"t":"2025-08-12T04:00:00Z","v":1483098,"vw":9.82892},{"c":10.35,"h":10.4,"l":9.655,"n":17751,"o":9.91,"t":"2025-08-13T04:00:00Z","v":2243263,"vw":10.257459},{"c":9.97,"h":10.23,"l":9.91,"n":14181,"o":10.11,"t":"2025-08-14T04:00:00Z","v":1459083,"vw":10.026375},{"c":9.75,"h":10.06,"l":9.74,"n":13020,"o":10.05,"t":"2025-08-15T04:00:00Z","v":1597231,"vw":9.826996},{"c":9.7,"h":9.88,"l":9.68,"n":11804,"o":9.77,"t":"2025-08-18T04:00:00Z","v":1846288,"vw":9.745981},{"c":9.84,"h":10.07,"l":9.69,"n":15196,"o":9.75,"t":"2025-08-19T04:00:00Z","v":1833795,"vw":9.86305},{"c":9.68,"h":9.855,"l":9.66,"n":9484,"o":9.81,"t":"2025-08-20T04:00:00Z","v":1066588,"vw":9.727036},{"c":9.69,"h":9.815,"l":9.545,"n":10116,"o":9.68,"t":"2025-08-21T04:00:00Z","v":775150,"vw":9.659051},{"c":10.07,"h":10.185,"l":9.58,"n":18156,"o":9.78,"t":"2025-08-22T04:00:00Z","v":1733137,"vw":10.053583},{"c":10.01,"h":10.12,"l":9.825,"n":9853,"o":10.06,"t":"2025-08-25T04:00:00Z","v":794945,"vw":10.034396},{"c":9.94,"h":10.13,"l":9.92,"n":9453,"o":10.02,"t":"2025-08-26T04:00:00Z","v":1163928,"vw":9.956065},{"c":9.98,"h":10.04,"l":9.91,"n":8953,"o":9.93,"t":"2025-08-27T04:00:00Z","v":635129,"vw":9.979219},{"c":9.97,"h":10.18,"l":9.85,"n":10617,"o":10.03,"t":"2025-08-28T04:00:00Z","v":743865,"vw":9.94636},{"c":9.88,"h":10.08,"l":9.88,"n":10029,"o":10.08,"t":"2025-08-29T04:00:00Z","v":786896,"vw":9.922633},{"c":9.83,"h":9.89,"l":9.65,"n":11508,"o":9.66,"t":"2025-09-02T04:00:00Z","v":1233571,"vw":9.791814},{"c":9.79,"h":9.9289,"l":9.75,"n":11149,"o":9.77,"t":"2025-09-03T04:00:00Z","v":1513120,"vw":9.814229},{"c":9.92,"h":10,"l":9.78,"n":20556,"o":9.83,"t":"2025-09-04T04:00:00Z","v":1864973,"vw":9.888411},{"c":10.15,"h":10.22,"l":10.005,"n":12500,"o":10.03,"t":"2025-09-05T04:00:00Z","v":732480,"vw":10.121833},{"c":9.99,"h":10.125,"l":9.78,"n":11063,"o":10.12,"t":"2025-09-08T04:00:00Z","v":903700,"vw":9.998355},{"c":9.64,"h":9.98,"l":9.59,"n":8831,"o":9.98,"t":"2025-09-09T04:00:00Z","v":721556,"vw":9.685354},{"c":9.78,"h":9.82,"l":9.575,"n":10830,"o":9.65,"t":"2025-09-10T04:00:00Z","v":788950,"vw":9.717133},{"c":9.979,"h":10.015,"l":9.76,"n":8579,"o":9.78,"t":"2025-09-11T04:00:00Z","v":563983,"vw":9.949552},{"c":9.71,"h":9.91,"l":9.655,"n":9726,"o":9.91,"t":"2025-09-12T04:00:00Z","v":656968,"vw":9.734466},{"c":9.77,"h":9.795,"l":9.645,"n":7647,"o":9.75,"t":"2025-09-15T04:00:00Z","v":577839,"vw":9.737751},{"c":9.74,"h":9.86,"l":9.5701,"n":8080,"o":9.77,"t":"2025-09-16T04:00:00Z","v":662135,"vw":9.728905},{"c":9.52,"h":9.98,"l":9.49,"n":10944,"o":9.78,"t":"2025-09-17T04:00:00Z","v":967663,"vw":9.687288},{"c":9.78,"h":9.805,"l":9.505,"n":9502,"o":9.56,"t":"2025-09-18T04:00:00Z","v":764052,"vw":9.738836},{"c":9.48,"h":9.935,"l":9.345,"n":9235,"o":9.8,"t":"2025-09-19T04:00:00Z","v":1924885,"vw":9.539145},{"c":9.38,"h":9.45,"l":9.245,"n":7127,"o":9.45,"t":"2025-09-22T04:00:00Z","v":690247,"vw":9.360574},{"c":9.32,"h":9.52,"l":9.275,"n":8824,"o":9.47,"t":"2025-09-23T04:00:00Z","v":848554,"vw":9.350985},{"c":9.3,"h":9.375,"l":9.205,"n":8483,"o":9.3,"t":"2025-09-24T04:00:00Z","v":1077917,"vw":9.306238},{"c":9.06,"h":9.215,"l":9.015,"n":7058,"o":9.21,"t":"2025-09-25T04:00:00Z","v":600052,"vw":9.079819},{"c":9.17,"h":9.19,"l":9.04,"n":7669,"o":9.04,"t":"2025-09-26T04:00:00Z","v":723179,"vw":9.132843},{"c":9.18,"h":9.27,"l":9.025,"n":8601,"o":9.27,"t":"2025-09-29T04:00:00Z","v":1098415,"vw":9.13567},{"c":9.18,"h":9.21,"l":9.03,"n":10340,"o":9.15,"t":"2025-09-30T04:00:00Z","v":1229397,"vw":9.144373},{"c":9.03,"h":9.165,"l":8.945,"n":9940,"o":9.14,"t":"2025-10-01T04:00:00Z","v":837631,"vw":9.015575},{"c":9.16,"h":9.17,"l":8.945,"n":9376,"o":9.01,"t":"2025-10-02T04:00:00Z","v":630491,"vw":9.067092},{"c":9.21,"h":9.305,"l":9.12,"n":9004,"o":9.16,"t":"2025-10-03T04:00:00Z","v":788040,"vw":9.211013},{"c":9.29,"h":9.3,"l":8.98,"n":11394,"o":9.23,"t":"2025-10-06T04:00:00Z","v":832109,"vw":9.221993},{"c":9.27,"h":9.31,"l":9.175,"n":11218,"o":9.31,"t":"2025-10-07T04:00:00Z","v":1238048,"vw":9.25557},{"c":9.41,"h":9.525,"l":9.2401,"n":8097,"o":9.31,"t":"2025-10-08T04:00:00Z","v":726875,"vw":9.420335},{"c":9.23,"h":9.38,"l":9.17,"n":10447,"o":9.38,"t":"2025-10-09T04:00:00Z","v":1031924,"vw":9.229794},{"c":9.4,"h":9.76,"l":9.26,"n":17747,"o":9.43,"t":"2025-10-10T04:00:00Z","v":2007135,"vw":9.396455},{"c":9.28,"h":9.58,"l":9.28,"n":12834,"o":9.52,"t":"2025-10-13T04:00:00Z","v":1232114,"vw":9.367445},{"c":9.57,"h":9.62,"l":9.06,"n":10731,"o":9.15,"t":"2025-10-14T04:00:00Z","v":919929,"vw":9.505102},{"c":9.57,"h":9.75,"l":9.545,"n":9074,"o":9.63,"t":"2025-10-15T04:00:00Z","v":783487,"vw":9.596512},{"c":9.43,"h":9.67,"l":9.41,"n":10753,"o":9.62,"t":"2025-10-16T04:00:00Z","v":939403,"vw":9.487963},{"c":9.32,"h":9.42,"l":9.275,"n":10725,"o":9.34,"t":"2025-10-17T04:00:00Z","v":865611,"vw":9.33211},{"c":9.49,"h":9.5,"l":9.3,"n":9119,"o":9.37,"t":"2025-10-20T04:00:00Z","v":655170,"vw":9.458589},{"c":9.73,"h":9.785,"l":9.42,"n":8456,"o":9.43,"t":"2025-10-21T04:00:00Z","v":512700,"vw":9.701606},{"c":9.55,"h":9.75,"l":9.51,"n":10873,"o":9.75,"t":"2025-10-22T04:00:00Z","v":951804,"vw":9.603017},{"c":9.45,"h":9.62,"l":9.38,"n":10419,"o":9.56,"t":"2025-10-23T04:00:00Z","v":628541,"vw":9.481695},{"c":9.74,"h":9.805,"l":9.54,"n":10955,"o":9.6,"t":"2025-10-24T04:00:00Z","v":858710,"vw":9.716353},{"c":9.61,"h":9.86,"l":9.59,"n":9302,"o":9.74,"t":"2025-10-27T04:00:00Z","v":623129,"vw":9.645753},{"c":9.66,"h":9.68,"l":9.48,"n":6643,"o":9.49,"t":"2025-10-28T04:00:00Z","v":675444,"vw":9.628626},{"c":9.44,"h":9.695,"l":9.32,"n":8884,"o":9.58,"t":"2025-10-29T04:00:00Z","v":885350,"vw":9.480174},{"c":9.35,"h":9.515,"l":9.31,"n":9511,"o":9.38,"t":"2025-10-30T04:00:00Z","v":595820,"vw":9.376785},{"c":9.22,"h":9.295,"l":9.07,"n":10876,"o":9.27,"t":"2025-10-31T04:00:00Z","v":931869,"vw":9.192253},{"c":9.28,"h":9.3,"l":9.02,"n":16779,"o":9.2,"t":"2025-11-03T05:00:00Z","v":1721193,"vw":9.199359},{"c":9.02,"h":9.12,"l":8.29,"n":24030,"o":8.76,"t":"2025-11-04T05:00:00Z","v":2361969,"vw":8.947585},{"c":9.12,"h":9.34,"l":8.87,"n":17836,"o":8.97,"t":"2025-11-05T05:00:00Z","v":1861152,"vw":9.122186},{"c":8.72,"h":9.135,"l":8.6,"n":14466,"o":9.11,"t":"2025-11-06T05:00:00Z","v":1392692,"vw":8.733432},{"c":8.76,"h":8.83,"l":8.56,"n":12677,"o":8.73,"t":"2025-11-07T05:00:00Z","v":964697,"vw":8.724892},{"c":8.76,"h":8.925,"l":8.7057,"n":9551,"o":8.8,"t":"2025-11-10T05:00:00Z","v":667362,"vw":8.80826},{"c":8.68,"h":8.82,"l":8.68,"n":7808,"o":8.78,"t":"2025-11-11T05:00:00Z","v":635097,"vw":8.717502},{"c":8.68,"h":8.8,"l":8.64,"n":10959,"o":8.65,"t":"2025-11-12T05:00:00Z","v":987041,"vw":8.690946},{"c":8.56,"h":8.72,"l":8.475,"n":11371,"o":8.63,"t":"2025-11-13T05:00:00Z","v":992777,"vw":8.580254},{"c":8.41,"h":8.54,"l":8.385,"n":10490,"o":8.49,"t":"2025-11-14T05:00:00Z","v":669072,"vw":8.436333},{"c":8.25,"h":8.465,"l":8.22,"n":9265,"o":8.4,"t":"2025-11-17T05:00:00Z","v":836738,"vw":8.305963},{"c":8.05,"h":8.21,"l":8.04,"n":10816,"o":8.2,"t":"2025-11-18T05:00:00Z","v":1075213,"vw":8.096881},{"c":8.06,"h":8.125,"l":7.945,"n":11680,"o":8.06,"t":"2025-11-19T05:00:00Z","v":1105886,"vw":8.012392},{"c":8.06,"h":8.24,"l":8,"n":11167,"o":8.19,"t":"2025-11-20T05:00:00Z","v":830187,"vw":8.07803},{"c":8.43,"h":8.545,"l":8.08,"n":14588,"o":8.08,"t":"2025-11-21T05:00:00Z","v":1088439,"vw":8.400063},{"c":8.35,"h":8.5,"l":8.165,"n":11971,"o":8.39,"t":"2025-11-24T05:00:00Z","v":986302,"vw":8.397986},{"c":8.74,"h":8.78,"l":8.4118,"n":12437,"o":8.43,"t":"2025-11-25T05:00:00Z","v":1051245,"vw":8.712922},{"c":8.86,"h":8.885,"l":8.67,"n":9212,"o":8.67,"t":"2025-11-26T05:00:00Z","v":728366,"vw":8.823589},{"c":8.75,"h":8.87,"l":8.735,"n":4279,"o":8.87,"t":"2025-11-28T05:00:00Z","v":349741,"vw":8.764402},{"c":8.72,"h":8.885,"l":8.66,"n":8426,"o":8.785,"t":"2025-12-01T05:00:00Z","v":762010,"vw":8.750596},{"c":8.66,"h":8.78,"l":8.6,"n":9840,"o":8.78,"t":"2025-12-02T05:00:00Z","v":872896,"vw":8.672096},{"c":9.12,"h":9.13,"l":8.72,"n":12352,"o":8.72,"t":"2025-12-03T05:00:00Z","v":1225198,"vw":9.041096},{"c":8.99,"h":9.16,"l":8.945,"n":9193,"o":9.09,"t":"2025-12-04T05:00:00Z","v":933518,"vw":9.012357},{"c":8.82,"h":9,"l":8.755,"n":9599,"o":8.97,"t":"2025-12-05T05:00:00Z","v":830833,"vw":8.835947},{"c":8.7,"h":8.9085,"l":8.68,"n":10881,"o":8.86,"t":"2025-12-08T05:00:00Z","v":973884,"vw":8.778031},{"c":8.7,"h":8.76,"l":8.565,"n":11115,"o":8.65,"t":"2025-12-09T05:00:00Z","v":929633,"vw":8.683925},{"c":8.97,"h":9.09,"l":8.7,"n":15200,"o":8.7,"t":"2025-12-10T05:00:00Z","v":1514587,"vw":8.917654},{"c":9.25,"h":9.285,"l":9.02,"n":9910,"o":9.03,"t":"2025-12-11T05:00:00Z","v":876813,"vw":9.227449},{"c":9.24,"h":9.425,"l":9.2,"n":12324,"o":9.29,"t":"2025-12-12T05:00:00Z","v":1239557,"vw":9.280355},{"c":9.13,"h":9.38,"l":9.065,"n":12826,"o":9.31,"t":"2025-12-15T05:00:00Z","v":1284470,"vw":9.134643},{"c":9.05,"h":9.18,"l":8.975,"n":11718,"o":9.14,"t":"2025-12-16T05:00:00Z","v":1039749,"vw":9.069986},{"c":8.92,"h":9.12,"l":8.805,"n":10922,"o":9.01,"t":"2025-12-17T05:00:00Z","v":960475,"vw":8.937518},{"c":9.06,"h":9.205,"l":9.02,"n":14510,"o":9.03,"t":"2025-12-18T05:00:00Z","v":1177286,"vw":9.103446},{"c":8.88,"h":9.05,"l":8.81,"n":7635,"o":8.98,"t":"2025-12-19T05:00:00Z","v":1369881,"vw":8.88859},{"c":9.11,"h":9.185,"l":8.88,"n":10224,"o":8.88,"t":"2025-12-22T05:00:00Z","v":1081200,"vw":9.095149},{"c":8.97,"h":9.12,"l":8.88,"n":10279,"o":9.05,"t":"2025-12-23T05:00:00Z","v":1400406,"vw":8.959854},{"c":8.99,"h":9.09,"l":8.905,"n":4731,"o":8.99,"t":"2025-12-24T05:00:00Z","v":377064,"vw":9.019883},{"c":9.09,"h":9.11,"l":8.92,"n":7877,"o":8.93,"t":"2025-12-26T05:00:00Z","v":604255,"vw":9.063814},{"c":8.94,"h":9.09,"l":8.92,"n":8082,"o":9.08,"t":"2025-12-29T05:00:00Z","v":744788,"vw":8.978017},{"c":8.78,"h":9,"l":8.78,"n":7018,"o":8.92,"t":"2025-12-30T05:00:00Z","v":634898,"vw":8.856921},{"c":8.66,"h":8.8,"l":8.63,"n":7044,"o":8.79,"t":"2025-12-31T05:00:00Z","v":795394,"vw":8.683184},{"c":8.71,"h":8.795,"l":8.505,"n":9387,"o":8.69,"t":"2026-01-02T05:00:00Z","v":922364,"vw":8.669788},{"c":9.27,"h":9.5,"l":8.66,"n":16298,"o":8.72,"t":"2026-01-05T05:00:00Z","v":2284501,"vw":9.306005},{"c":9.4,"h":9.43,"l":9.09,"n":10554,"o":9.18,"t":"2026-01-06T05:00:00Z","v":937912,"vw":9.303357},{"c":9.47,"h":9.56,"l":9.32,"n":18512,"o":9.47,"t":"2026-01-07T05:00:00Z","v":2954927,"vw":9.470088},{"c":9.71,"h":9.955,"l":9.31,"n":14000,"o":9.38,"t":"2026-01-08T05:00:00Z","v":1594040,"vw":9.770357},{"c":9.82,"h":10.095,"l":9.68,"n":11692,"o":9.73,"t":"2026-01-09T05:00:00Z","v":1162951,"vw":9.896009},{"c":9.78,"h":9.901,"l":9.685,"n":9902,"o":9.81,"t":"2026-01-12T05:00:00Z","v":970789,"vw":9.81669},{"c":9.67,"h":9.895,"l":9.66,"n":10279,"o":9.8,"t":"2026-01-13T05:00:00Z","v":1242122,"vw":9.699535},{"c":9.58,"h":9.85,"l":9.47,"n":14832,"o":9.67,"t":"2026-01-14T05:00:00Z","v":1571475,"vw":9.586494},{"c":9.97,"h":9.99,"l":9.55,"n":10428,"o":9.58,"t":"2026-01-15T05:00:00Z","v":935901,"vw":9.862456},{"c":9.95,"h":10.11,"l":9.835,"n":8059,"o":9.99,"t":"2026-01-16T05:00:00Z","v":759943,"vw":9.946919},{"c":9.67,"h":9.85,"l":9.62,"n":7737,"o":9.67,"t":"2026-01-20T05:00:00Z","v":657783,"vw":9.700054},{"c":9.95,"h":9.96,"l":9.7,"n":8370,"o":9.77,"t":"2026-01-21T05:00:00Z","v":872567,"vw":9.885791},{"c":9.92,"h":10.11,"l":9.87,"n":13148,"o":9.98,"t":"2026-01-22T05:00:00Z","v":1938304,"vw":9.982784},{"c":9.63,"h":9.95,"l":9.61,"n":7191,"o":9.87,"t":"2026-01-23T05:00:00Z","v":651319,"vw":9.682709},{"c":9.61,"h":9.785,"l":9.52,"n":8816,"o":9.61,"t":"2026-01-26T05:00:00Z","v":718819,"vw":9.613088},{"c":9.51,"h":9.59,"l":9.43,"n":9360,"o":9.58,"t":"2026-01-27T05:00:00Z","v":581907,"vw":9.529644},{"c":9.35,"h":9.57,"l":9.295,"n":8370,"o":9.53,"t":"2026-01-28T05:00:00Z","v":544716,"vw":9.364195},{"c":9.48,"h":9.5,"l":9.255,"n":9036,"o":9.37,"t":"2026-01-29T05:00:00Z","v":891797,"vw":9.426931},{"c":9.37,"h":9.57,"l":9.345,"n":10709,"o":9.42,"t":"2026-01-30T05:00:00Z","v":1154029,"vw":9.403791},{"c":9.71,"h":9.81,"l":9.35,"n":10480,"o":9.41,"t":"2026-02-02T05:00:00Z","v":1018616,"vw":9.623842},{"c":9.92,"h":10.06,"l":9.705,"n":14239,"o":9.72,"t":"2026-02-03T05:00:00Z","v":1385695,"vw":9.864719},{"c":10.74,"h":10.78,"l":10,"n":33320,"o":10,"t":"2026-02-04T05:00:00Z","v":3295057,"vw":10.472467},{"c":10.54,"h":10.85,"l":10.43,"n":27278,"o":10.68,"t":"2026-02-05T05:00:00Z","v":2380991,"vw":10.678262},{"c":10.48,"h":10.78,"l":10.465,"n":14621,"o":10.54,"t":"2026-02-06T05:00:00Z","v":1601043,"vw":10.5409},{"c":10.25,"h":10.56,"l":10.24,"n":16612,"o":10.51,"t":"2026-02-09T05:00:00Z","v":1632726,"vw":10.334978},{"c":10.28,"h":10.43,"l":10.22,"n":15731,"o":10.27,"t":"2026-02-10T05:00:00Z","v":1734435,"vw":10.321752},{"c":10.3,"h":10.505,"l":10.215,"n":20843,"o":10.44,"t":"2026-02-11T05:00:00Z","v":1722496,"vw":10.305203},{"c":9.99,"h":10.53,"l":9.95,"n":17039,"o":10.42,"t":"2026-02-12T05:00:00Z","v":1569038,"vw":10.067094},{"c":10.06,"h":10.41,"l":10.02,"n":18751,"o":10.05,"t":"2026-02-13T05:00:00Z","v":2230875,"vw":10.173797},{"c":9.04,"h":9.7505,"l":8.72,"n":22944,"o":9.27,"t":"2026-02-17T05:00:00Z","v":2892025,"vw":9.115756},{"c":8.855,"h":9.185,"l":8.755,"n":19262,"o":9,"t":"2026-02-18T05:00:00Z","v":1897792,"vw":8.905853},{"c":8.75,"h":8.965,"l":8.615,"n":18969,"o":8.75,"t":"2026-02-19T05:00:00Z","v":2049862,"vw":8.752884},{"c":8.95,"h":9.15,"l":8.64,"n":19518,"o":8.76,"t":"2026-02-20T05:00:00Z","v":2078953,"vw":9.002564},{"c":8.54,"h":8.88,"l":8.44,"n":17254,"o":8.88,"t":"2026-02-23T05:00:00Z","v":1938966,"vw":8.549447},{"c":8.55,"h":8.705,"l":8.52,"n":14167,"o":8.56,"t":"2026-02-24T05:00:00Z","v":1755166,"vw":8.583487},{"c":8.34,"h":8.66,"l":8.31,"n":13079,"o":8.59,"t":"2026-02-25T05:00:00Z","v":1525689,"vw":8.374235},{"c":8.45,"h":8.54,"l":8.335,"n":17938,"o":8.38,"t":"2026-02-26T05:00:00Z","v":2655504,"vw":8.441101},{"c":8.2,"h":8.41,"l":8.19,"n":11779,"o":8.32,"t":"2026-02-27T05:00:00Z","v":2095207,"vw":8.2582},{"c":8.12,"h":8.2,"l":7.99,"n":14596,"o":8.03,"t":"2026-03-02T05:00:00Z","v":1365081,"vw":8.110835},{"c":8.02,"h":8.1,"l":7.87,"n":15467,"o":7.87,"t":"2026-03-03T05:00:00Z","v":2494376,"vw":8.024859},{"c":8.33,"h":8.445,"l":8.03,"n":13816,"o":8.09,"t":"2026-03-04T05:00:00Z","v":1703543,"vw":8.280468},{"c":8.26,"h":8.295,"l":8.035,"n":24456,"o":8.22,"t":"2026-03-05T05:00:00Z","v":3858014,"vw":8.178791},{"c":8.14,"h":8.155,"l":7.96,"n":16372,"o":8.04,"t":"2026-03-06T05:00:00Z","v":2976425,"vw":8.082604},{"c":8.17,"h":8.2801,"l":7.8,"n":30575,"o":8,"t":"2026-03-09T04:00:00Z","v":3805957,"vw":8.009754},{"c":8.23,"h":8.45,"l":8.13,"n":15865,"o":8.33,"t":"2026-03-10T04:00:00Z","v":2008819,"vw":8.239426},{"c":8.29,"h":8.335,"l":8.05,"n":13707,"o":8.17,"t":"2026-03-11T04:00:00Z","v":1449898,"vw":8.21967},{"c":8.03,"h":8.235,"l":7.995,"n":16998,"o":8.09,"t":"2026-03-12T04:00:00Z","v":1931353,"vw":8.083505},{"c":8.05,"h":8.114,"l":7.995,"n":15507,"o":8.09,"t":"2026-03-13T04:00:00Z","v":2257203,"vw":8.038232},{"c":8.125,"h":8.2448,"l":8.02,"n":10722,"o":8.12,"t":"2026-03-16T04:00:00Z","v":1104165,"vw":8.111349},{"c":8.11,"h":8.29,"l":8.05,"n":9999,"o":8.16,"t":"2026-03-17T04:00:00Z","v":1097234,"vw":8.119475},{"c":8.05,"h":8.175,"l":7.975,"n":13676,"o":7.99,"t":"2026-03-18T04:00:00Z","v":1596238,"vw":8.064285},{"c":7.93,"h":8.27,"l":7.75,"n":14726,"o":8.12,"t":"2026-03-19T04:00:00Z","v":1563092,"vw":7.912063},{"c":7.76,"h":7.94,"l":7.68,"n":13994,"o":7.94,"t":"2026-03-20T04:00:00Z","v":2308734,"vw":7.772346},{"c":8.1,"h":8.18,"l":7.92,"n":13045,"o":8.03,"t":"2026-03-23T04:00:00Z","v":1444061,"vw":8.111709},{"c":8.37,"h":8.38,"l":7.945,"n":13153,"o":7.96,"t":"2026-03-24T04:00:00Z","v":1565611,"vw":8.301655},{"c":8.42,"h":8.51,"l":8.315,"n":14528,"o":8.45,"t":"2026-03-25T04:00:00Z","v":1407925,"vw":8.409837},{"c":8.32,"h":8.59,"l":8.305,"n":12217,"o":8.34,"t":"2026-03-26T04:00:00Z","v":1066045,"vw":8.40581},{"c":8.17,"h":8.28,"l":8.115,"n":10267,"o":8.24,"t":"2026-03-27T04:00:00Z","v":878848,"vw":8.176962},{"c":7.97,"h":8.25,"l":7.97,"n":12930,"o":8.23,"t":"2026-03-30T04:00:00Z","v":1140200,"vw":8.071474},{"c":8.32,"h":8.34,"l":8.0201,"n":12094,"o":8.1,"t":"2026-03-31T04:00:00Z","v":1195628,"vw":8.251387},{"c":8.25,"h":8.405,"l":8.24,"n":11873,"o":8.36,"t":"2026-04-01T04:00:00Z","v":850580,"vw":8.304938},{"c":8.04,"h":8.25,"l":7.92,"n":10681,"o":8.1,"t":"2026-04-02T04:00:00Z","v":769114,"vw":8.0411},{"c":8.18,"h":8.27,"l":7.97,"n":12846,"o":7.98,"t":"2026-04-06T04:00:00Z","v":955339,"vw":8.141495},{"c":7.89,"h":8.255,"l":7.81,"n":13902,"o":8.11,"t":"2026-04-07T04:00:00Z","v":1368459,"vw":7.914169},{"c":8.36,"h":8.51,"l":8.225,"n":12246,"o":8.36,"t":"2026-04-08T04:00:00Z","v":1208455,"vw":8.341226},{"c":8.67,"h":8.71,"l":8.27,"n":12452,"o":8.27,"t":"2026-04-09T04:00:00Z","v":1203611,"vw":8.548891},{"c":8.56,"h":8.725,"l":8.48,"n":9794,"o":8.67,"t":"2026-04-10T04:00:00Z","v":1123789,"vw":8.555916},{"c":8.8,"h":8.9,"l":8.455,"n":14555,"o":8.47,"t":"2026-04-13T04:00:00Z","v":1586768,"vw":8.766141},{"c":8.64,"h":8.9372,"l":8.63,"n":9802,"o":8.8,"t":"2026-04-14T04:00:00Z","v":1040559,"vw":8.77485},{"c":8.49,"h":8.62,"l":8.43,"n":9189,"o":8.62,"t":"2026-04-15T04:00:00Z","v":719658,"vw":8.494546},{"c":8.55,"h":8.59,"l":8.41,"n":12429,"o":8.48,"t":"2026-04-16T04:00:00Z","v":1320994,"vw":8.50945},{"c":8.87,"h":9.12,"l":8.68,"n":12880,"o":8.69,"t":"2026-04-17T04:00:00Z","v":2022419,"vw":8.942994},{"c":8.95,"h":9.055,"l":8.82,"n":10054,"o":8.85,"t":"2026-04-20T04:00:00Z","v":852340,"vw":8.969919},{"c":8.98,"h":9.12,"l":8.88,"n":14226,"o":8.98,"t":"2026-04-21T04:00:00Z","v":1194039,"vw":8.976512},{"c":8.92,"h":9.1,"l":8.835,"n":12650,"o":9.06,"t":"2026-04-22T04:00:00Z","v":1010814,"vw":8.930154},{"c":8.93,"h":9.06,"l":8.725,"n":13062,"o":8.97,"t":"2026-04-23T04:00:00Z","v":924706,"vw":8.915124},{"c":8.81,"h":8.98,"l":8.765,"n":15046,"o":8.9,"t":"2026-04-24T04:00:00Z","v":1937996,"vw":8.856917},{"c":8.78,"h":9.03,"l":8.68,"n":19473,"o":8.86,"t":"2026-04-27T04:00:00Z","v":2172206,"vw":8.812308},{"c":8.33,"h":8.4,"l":7.89,"n":20928,"o":7.95,"t":"2026-04-28T04:00:00Z","v":2781757,"vw":8.223139},{"c":8.19,"h":8.495,"l":8.1,"n":14959,"o":8.24,"t":"2026-04-29T04:00:00Z","v":1481735,"vw":8.180504},{"c":8.16,"h":8.25,"l":8.005,"n":17377,"o":8.18,"t":"2026-04-30T04:00:00Z","v":1781575,"vw":8.140439},{"c":7.86,"h":8.22,"l":7.85,"n":12431,"o":8.22,"t":"2026-05-01T04:00:00Z","v":1053291,"vw":7.933146},{"c":7.5,"h":7.87,"l":7.49,"n":14394,"o":7.77,"t":"2026-05-04T04:00:00Z","v":1177533,"vw":7.618711},{"c":7.75,"h":7.795,"l":7.52,"n":12829,"o":7.57,"t":"2026-05-05T04:00:00Z","v":1013554,"vw":7.717803},{"c":7.94,"h":8.095,"l":7.79,"n":12079,"o":7.94,"t":"2026-05-06T04:00:00Z","v":1010065,"vw":7.987853},{"c":7.88,"h":8.07,"l":7.86,"n":9874,"o":7.99,"t":"2026-05-07T04:00:00Z","v":975464,"vw":7.926875},{"c":7.86,"h":8.085,"l":7.79,"n":10934,"o":7.88,"t":"2026-05-08T04:00:00Z","v":1032829,"vw":7.889649},{"c":7.72,"h":7.945,"l":7.705,"n":14826,"o":7.84,"t":"2026-05-11T04:00:00Z","v":1229123,"vw":7.814601},{"c":7.56,"h":7.84,"l":7.41,"n":12655,"o":7.76,"t":"2026-05-12T04:00:00Z","v":1087073,"vw":7.538817},{"c":7.49,"h":7.55,"l":7.33,"n":12324,"o":7.48,"t":"2026-05-13T04:00:00Z","v":1231844,"vw":7.447839},{"c":7.47,"h":7.685,"l":7.465,"n":10853,"o":7.57,"t":"2026-05-14T04:00:00Z","v":1068080,"vw":7.538543},{"c":7.21,"h":7.4,"l":7.14,"n":12956,"o":7.4,"t":"2026-05-15T04:00:00Z","v":1232445,"vw":7.240411},{"c":7.18,"h":7.35,"l":7.17,"n":12800,"o":7.21,"t":"2026-05-18T04:00:00Z","v":1013590,"vw":7.233786},{"c":7.04,"h":7.18,"l":7,"n":12334,"o":7.18,"t":"2026-05-19T04:00:00Z","v":1031773,"vw":7.066332},{"c":7.2,"h":7.6499,"l":6.96,"n":14150,"o":7.04,"t":"2026-05-20T04:00:00Z","v":1106013,"vw":7.194225},{"c":7.25,"h":7.31,"l":7.01,"n":13127,"o":7.11,"t":"2026-05-21T04:00:00Z","v":1035338,"vw":7.200121},{"c":7.36,"h":7.4,"l":7.2146,"n":11088,"o":7.28,"t":"2026-05-22T04:00:00Z","v":922691,"vw":7.329858},{"c":7.45,"h":7.525,"l":7.35,"n":15993,"o":7.36,"t":"2026-05-26T04:00:00Z","v":1232394,"vw":7.450262},{"c":7.51,"h":7.725,"l":7.475,"n":14905,"o":7.53,"t":"2026-05-27T04:00:00Z","v":1609038,"vw":7.539361},{"c":7.52,"h":7.535,"l":7.24,"n":15972,"o":7.46,"t":"2026-05-28T04:00:00Z","v":1359529,"vw":7.472345},{"c":7.46,"h":7.65,"l":7.42,"n":16487,"o":7.53,"t":"2026-05-29T04:00:00Z","v":1786029,"vw":7.491921},{"c":7.4,"h":7.46,"l":7.12,"n":17561,"o":7.39,"t":"2026-06-01T04:00:00Z","v":1537667,"vw":7.338242},{"c":7.3,"h":7.44,"l":7.105,"n":18067,"o":7.35,"t":"2026-06-02T04:00:00Z","v":1455761,"vw":7.251394},{"c":7.2,"h":7.308,"l":7.125,"n":15877,"o":7.3,"t":"2026-06-03T04:00:00Z","v":1535672,"vw":7.192019},{"c":7.27,"h":7.3374,"l":7.0704,"n":21845,"o":7.29,"t":"2026-06-04T04:00:00Z","v":3061597,"vw":7.185397},{"c":7.3,"h":7.405,"l":7.22,"n":27459,"o":7.27,"t":"2026-06-05T04:00:00Z","v":3442474,"vw":7.328752},{"c":7.38,"h":7.66,"l":7.25,"n":23351,"o":7.32,"t":"2026-06-08T04:00:00Z","v":2691548,"vw":7.466012},{"c":7.44,"h":7.61,"l":7.32,"n":25147,"o":7.43,"t":"2026-06-09T04:00:00Z","v":4003044,"vw":7.451777},{"c":7.44,"h":7.6,"l":7.41,"n":20682,"o":7.5,"t":"2026-06-10T04:00:00Z","v":2105567,"vw":7.492851},{"c":7.71,"h":7.725,"l":7.25,"n":16335,"o":7.47,"t":"2026-06-11T04:00:00Z","v":1454525,"vw":7.596054},{"c":7.72,"h":7.82,"l":7.6,"n":15588,"o":7.78,"t":"2026-06-12T04:00:00Z","v":1651728,"vw":7.698865},{"c":7.98,"h":8.06,"l":7.83,"n":14895,"o":7.89,"t":"2026-06-15T04:00:00Z","v":1496186,"vw":7.995328},{"c":7.83,"h":8.12,"l":7.815,"n":10291,"o":8.04,"t":"2026-06-16T04:00:00Z","v":1005576,"vw":7.863455},{"c":7.74,"h":8.09,"l":7.705,"n":13932,"o":7.81,"t":"2026-06-17T04:00:00Z","v":1755862,"vw":7.887256},{"c":8.06,"h":8.15,"l":7.75,"n":13650,"o":7.89,"t":"2026-06-18T04:00:00Z","v":1910493,"vw":8.014304},{"c":7.89,"h":8.155,"l":7.88,"n":11524,"o":8.04,"t":"2026-06-22T04:00:00Z","v":1213186,"vw":7.992257},{"c":7.78,"h":8.025,"l":7.77,"n":12290,"o":7.85,"t":"2026-06-23T04:00:00Z","v":1543298,"vw":7.872912},{"c":8.205,"h":8.21,"l":7.67,"n":14187,"o":7.78,"t":"2026-06-24T04:00:00Z","v":1441453,"vw":8.108223},{"c":8.32,"h":8.485,"l":8.11,"n":16875,"o":8.21,"t":"2026-06-25T04:00:00Z","v":1545893,"vw":8.333467},{"c":8.47,"h":8.53,"l":8.245,"n":17050,"o":8.28,"t":"2026-06-26T04:00:00Z","v":5066018,"vw":8.457692},{"c":8.33,"h":8.42,"l":8.17,"n":22770,"o":8.42,"t":"2026-06-29T04:00:00Z","v":2643114,"vw":8.308816},{"c":8.44,"h":8.5,"l":8.27,"n":11400,"o":8.37,"t":"2026-06-30T04:00:00Z","v":1104906,"vw":8.438721},{"c":8.14,"h":8.445,"l":8.125,"n":13324,"o":8.41,"t":"2026-07-01T04:00:00Z","v":1022393,"vw":8.222081},{"c":8.12,"h":8.245,"l":8.015,"n":14197,"o":8.16,"t":"2026-07-02T04:00:00Z","v":1128849,"vw":8.103077},{"c":7.95,"h":8.26,"l":7.755,"n":15992,"o":8.12,"t":"2026-07-06T04:00:00Z","v":1326565,"vw":7.918178},{"c":7.78,"h":7.97,"l":7.645,"n":13952,"o":7.97,"t":"2026-07-07T04:00:00Z","v":932590,"vw":7.734373},{"c":7.66,"h":7.71,"l":7.545,"n":16445,"o":7.68,"t":"2026-07-08T04:00:00Z","v":1270139,"vw":7.645247},{"c":7.69,"h":7.795,"l":7.64,"n":12992,"o":7.7,"t":"2026-07-09T04:00:00Z","v":825115,"vw":7.712923},{"c":7.73,"h":7.82,"l":7.69,"n":11353,"o":7.69,"t":"2026-07-10T04:00:00Z","v":876087,"vw":7.756388},{"c":7.86,"h":8.26,"l":7.76,"n":18237,"o":7.76,"t":"2026-07-13T04:00:00Z","v":1673963,"vw":7.942385},{"c":7.94,"h":7.99,"l":7.77,"n":13219,"o":7.98,"t":"2026-07-14T04:00:00Z","v":961076,"vw":7.877264},{"c":8.1,"h":8.19,"l":7.87,"n":11725,"o":7.94,"t":"2026-07-15T04:00:00Z","v":1018571,"vw":8.106351},{"c":8.44,"h":8.545,"l":8.09,"n":14774,"o":8.09,"t":"2026-07-16T04:00:00Z","v":1243610,"vw":8.43419},{"c":8.09,"h":8.505,"l":7.9,"n":15569,"o":8.31,"t":"2026-07-17T04:00:00Z","v":1190813,"vw":8.184579},{"c":8.08,"h":8.11,"l":7.93,"n":13829,"o":8.09,"t":"2026-07-20T04:00:00Z","v":1134757,"vw":8.067834},{"c":7.92,"h":8.13,"l":7.895,"n":13478,"o":8.07,"t":"2026-07-21T04:00:00Z","v":857928,"vw":7.927327},{"c":8,"h":8.07,"l":7.9,"n":9709,"o":7.9,"t":"2026-07-22T04:00:00Z","v":782466,"vw":7.99186},{"c":7.87,"h":7.99,"l":7.73,"n":13104,"o":7.92,"t":"2026-07-23T04:00:00Z","v":1161453,"vw":7.827262},{"c":7.97,"h":8.075,"l":7.86,"n":11331,"o":7.89,"t":"2026-07-24T04:00:00Z","v":1156105,"vw":7.959317},{"c":8.05,"h":8.185,"l":8.02,"n":11809,"o":8.05,"t":"2026-07-27T04:00:00Z","v":1121301,"vw":8.068198},{"c":8.17,"h":8.291,"l":8.095,"n":12875,"o":8.14,"t":"2026-07-28T04:00:00Z","v":1162927,"vw":8.169462},{"c":7.98,"h":8.11,"l":7.79,"n":18239,"o":8.08,"t":"2026-07-29T04:00:00Z","v":1426451,"vw":7.934315},{"c":7.9,"h":8.071,"l":7.85,"n":12798,"o":8.04,"t":"2026-07-30T04:00:00Z","v":965964,"vw":7.89595},{"c":7.87,"h":8.02,"l":7.79,"n":15354,"o":7.89,"t":"2026-07-31T04:00:00Z","v":1523667,"vw":7.885696},{"c":8.31,"h":8.36,"l":7.92,"n":15989,"o":8.04,"t":"2026-08-03T04:00:00Z","v":1683588,"vw":8.275249},{"c":9.51,"h":9.575,"l":8.75,"n":43859,"o":9,"t":"2026-08-04T04:00:00Z","v":4969562,"vw":9.381395},{"c":9.22,"h":9.58,"l":9.075,"n":25029,"o":9.51,"t":"2026-08-05T04:00:00Z","v":2460972,"vw":9.241507},{"c":9.07,"h":9.26,"l":8.995,"n":19087,"o":9.22,"t":"2026-08-06T04:00:00Z","v":1238829,"vw":9.086323},{"c":9.22,"h":9.23,"l":9.07,"n":14919,"o":9.11,"t":"2026-08-07T04:00:00Z","v":1338015,"vw":9.186831},{"c":9.08,"h":9.22,"l":9.025,"n":14818,"o":9.22,"t":"2026-08-10T04:00:00Z","v":1258634,"vw":9.089363},{"c":9.01,"h":9.23,"l":8.985,"n":13685,"o":9.12,"t":"2026-08-11T04:00:00Z","v":1009233,"vw":9.069302},{"c":8.91,"h":9.14,"l":8.77,"n":12167,"o":9.02,"t":"2026-08-12T04:00:00Z","v":1012965,"vw":8.9063},{"c":8.8,"h":9.24,"l":8.7,"n":10586,"o":8.93,"t":"2026-08-13T04:00:00Z","v":1035310,"vw":8.83986},{"c":8.7,"h":8.83,"l":8.635,"n":10539,"o":8.8,"t":"2026-08-14T04:00:00Z","v":848785,"vw":8.694935},{"c":8.82,"h":9.0995,"l":8.61,"n":21587,"o":8.61,"t":"2026-08-17T04:00:00Z","v":2973561,"vw":8.795065},{"c":8.42,"h":8.855,"l":8.405,"n":15338,"o":8.77,"t":"2026-08-18T04:00:00Z","v":1119277,"vw":8.498849},{"c":8.53,"h":8.67,"l":8.495,"n":14815,"o":8.53,"t":"2026-08-19T04:00:00Z","v":1287969,"vw":8.570062},{"c":8.31,"h":8.45,"l":8.215,"n":12204,"o":8.37,"t":"2026-08-20T04:00:00Z","v":961603,"vw":8.316178},{"c":8.36,"h":8.415,"l":8.3,"n":11106,"o":8.4,"t":"2026-08-21T04:00:00Z","v":845038,"vw":8.362667},{"c":8.3,"h":8.4762,"l":8.265,"n":13442,"o":8.4,"t":"2026-08-24T04:00:00Z","v":1088355,"vw":8.317814},{"c":8.12,"h":8.34,"l":8.075,"n":9451,"o":8.34,"t":"2026-08-25T04:00:00Z","v":599835,"vw":8.145937},{"c":8.04,"h":8.25,"l":8.02,"n":10472,"o":8.15,"t":"2026-08-26T04:00:00Z","v":918314,"vw":8.064227},{"c":7.85,"h":8.02,"l":7.77,"n":10012,"o":7.95,"t":"2026-08-27T04:00:00Z","v":816348,"vw":7.856098},{"c":7.77,"h":7.94,"l":7.745,"n":10471,"o":7.86,"t":"2026-08-28T04:00:00Z","v":901647,"vw":7.791032},{"c":7.7,"h":7.9,"l":7.545,"n":12143,"o":7.72,"t":"2026-08-31T04:00:00Z","v":1440070,"vw":7.668577},{"c":7.32,"h":7.635,"l":7.3,"n":15334,"o":7.61,"t":"2026-09-01T04:00:00Z","v":1098246,"vw":7.420667},{"c":7.58,"h":7.725,"l":7.3,"n":19453,"o":7.36,"t":"2026-09-02T04:00:00Z","v":1867350,"vw":7.597558},{"c":7.68,"h":7.77,"l":7.455,"n":18061,"o":7.59,"t":"2026-09-03T04:00:00Z","v":1688826,"vw":7.649258},{"c":7.68,"h":7.755,"l":7.6,"n":12889,"o":7.6,"t":"2026-09-04T04:00:00Z","v":1048660,"vw":7.690082},{"c":7.55,"h":7.68,"l":7.53,"n":12236,"o":7.6,"t":"2026-09-08T04:00:00Z","v":1282003,"vw":7.588077},{"c":7.28,"h":7.56,"l":7.19,"n":14481,"o":7.52,"t":"2026-09-09T04:00:00Z","v":1953972,"vw":7.286263},{"c":6.98,"h":7.225,"l":6.93,"n":15274,"o":7.18,"t":"2026-09-10T04:00:00Z","v":2157943,"vw":7.041969},{"c":6.98,"h":7.13,"l":6.915,"n":13537,"o":7.13,"t":"2026-09-11T04:00:00Z","v":2556798,"vw":7.00073},{"c":7.21,"h":7.27,"l":7.04,"n":21317,"o":7.24,"t":"2026-09-14T04:00:00Z","v":3337983,"vw":7.196371},{"c":7.25,"h":7.28,"l":7.1,"n":25752,"o":7.21,"t":"2026-09-15T04:00:00Z","v":6166285,"vw":7.182082},{"c":7.32,"h":7.45,"l":7.22,"n":19493,"o":7.26,"t":"2026-09-16T04:00:00Z","v":2060802,"vw":7.325998},{"c":7.18,"h":7.6,"l":7.135,"n":19075,"o":7.51,"t":"2026-09-17T04:00:00Z","v":1379990,"vw":7.227316},{"c":7.13,"h":7.17,"l":7.08,"n":10056,"o":7.14,"t":"2026-09-18T04:00:00Z","v":2911251,"vw":7.129461},{"c":7.11,"h":7.218,"l":7.08,"n":12049,"o":7.18,"t":"2026-09-21T04:00:00Z","v":1602870,"vw":7.140022},{"c":7.25,"h":7.305,"l":7.13,"n":12564,"o":7.25,"t":"2026-09-22T04:00:00Z","v":1788974,"vw":7.248425},{"c":7.14,"h":7.26,"l":7.105,"n":10911,"o":7.18,"t":"2026-09-23T04:00:00Z","v":1114549,"vw":7.166319},{"c":7.01,"h":7.12,"l":6.94,"n":13690,"o":7.11,"t":"2026-09-24T04:00:00Z","v":1504801,"vw":7.016525},{"c":7.05,"h":7.14,"l":6.955,"n":10206,"o":6.98,"t":"2026-09-25T04:00:00Z","v":1075708,"vw":7.055717},{"c":7.11,"h":7.15,"l":6.845,"n":15405,"o":7,"t":"2026-09-28T04:00:00Z","v":1733846,"vw":7.025903},{"c":7.11,"h":7.14,"l":6.98,"n":13476,"o":7.08,"t":"2026-09-29T04:00:00Z","v":1285339,"vw":7.072188},{"c":6.99,"h":7.17,"l":6.94,"n":15223,"o":7.17,"t":"2026-09-30T04:00:00Z","v":1766851,"vw":7.014277},{"c":6.94,"h":6.975,"l":6.655,"n":15642,"o":6.95,"t":"2026-10-01T04:00:00Z","v":2135864,"vw":6.842604},{"c":7.04,"h":7.17,"l":6.965,"n":10960,"o":7.09,"t":"2026-10-02T04:00:00Z","v":1344271,"vw":7.045042},{"c":6.96,"h":7.08,"l":6.89,"n":7901,"o":6.99,"t":"2026-10-05T04:00:00Z","v":1045625,"vw":7.005048},{"c":7.04,"h":7.12,"l":6.96,"n":10207,"o":7,"t":"2026-10-06T04:00:00Z","v":1172225,"vw":7.057035},{"c":6.94,"h":6.98,"l":6.835,"n":12726,"o":6.98,"t":"2026-10-07T04:00:00Z","v":1949341,"vw":6.926669},{"c":7.01,"h":7.02,"l":6.77,"n":11062,"o":6.86,"t":"2026-10-08T04:00:00Z","v":2010986,"vw":6.958199},{"c":6.97,"h":7.06,"l":6.875,"n":12644,"o":7.01,"t":"2026-10-09T04:00:00Z","v":1589672,"vw":6.97459},{"c":7.11,"h":7.1301,"l":6.92,"n":11132,"o":6.95,"t":"2026-10-12T04:00:00Z","v":1205891,"vw":7.081876},{"c":7.1,"h":7.22,"l":7.025,"n":12650,"o":7.16,"t":"2026-10-13T04:00:00Z","v":1559367,"vw":7.098505},{"c":7,"h":7.055,"l":6.925,"n":10067,"o":6.98,"t":"2026-10-14T04:00:00Z","v":1151346,"vw":6.997828},{"c":7.26,"h":7.28,"l":7.08,"n":16795,"o":7.08,"t":"2026-10-15T04:00:00Z","v":1865241,"vw":7.215166},{"c":7.37,"h":7.445,"l":7.2,"n":18997,"o":7.2,"t":"2026-10-16T04:00:00Z","v":4864409,"vw":7.358916},{"c":7.22,"h":7.46,"l":7.195,"n":13660,"o":7.37,"t":"2026-10-19T04:00:00Z","v":1433874,"vw":7.304309},{"c":7.24,"h":7.3189,"l":7.105,"n":11659,"o":7.21,"t":"2026-10-20T04:00:00Z","v":1296944,"vw":7.239241},{"c":7.26,"h":7.445,"l":7.19,"n":12166,"o":7.27,"t":"2026-10-21T04:00:00Z","v":1669576,"vw":7.305894},{"c":7.36,"h":7.4,"l":7.13,"n":13492,"o":7.27,"t":"2026-10-22T04:00:00Z","v":1650693,"vw":7.308647}],"volatilityBars":[{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-09-21T08:30:00Z","v":100,"vw":7.2},{"c":7.095,"h":7.2,"l":7.09,"n":254,"o":7.2,"t":"2026-09-21T13:30:00Z","v":28119,"vw":7.137731},{"c":7.095,"h":7.11,"l":7.08,"n":326,"o":7.095,"t":"2026-09-21T13:45:00Z","v":39004,"vw":7.097892},{"c":7.165,"h":7.165,"l":7.095,"n":395,"o":7.095,"t":"2026-09-21T14:00:00Z","v":33246,"vw":7.112039},{"c":7.1899,"h":7.19,"l":7.165,"n":244,"o":7.165,"t":"2026-09-21T14:15:00Z","v":13778,"vw":7.180519},{"c":7.155,"h":7.185,"l":7.145,"n":373,"o":7.185,"t":"2026-09-21T14:30:00Z","v":25280,"vw":7.154122},{"c":7.138,"h":7.165,"l":7.135,"n":212,"o":7.155,"t":"2026-09-21T14:45:00Z","v":17751,"vw":7.153956},{"c":7.145,"h":7.15,"l":7.135,"n":273,"o":7.135,"t":"2026-09-21T15:00:00Z","v":15363,"vw":7.141304},{"c":7.195,"h":7.195,"l":7.145,"n":471,"o":7.148,"t":"2026-09-21T15:15:00Z","v":41337,"vw":7.174421},{"c":7.2,"h":7.21,"l":7.195,"n":455,"o":7.195,"t":"2026-09-21T15:30:00Z","v":44707,"vw":7.200151},{"c":7.175,"h":7.215,"l":7.175,"n":416,"o":7.2,"t":"2026-09-21T15:45:00Z","v":27781,"vw":7.200038},{"c":7.215,"h":7.218,"l":7.165,"n":463,"o":7.175,"t":"2026-09-21T16:00:00Z","v":55729,"vw":7.196225},{"c":7.185,"h":7.21,"l":7.185,"n":339,"o":7.21,"t":"2026-09-21T16:15:00Z","v":27128,"vw":7.196956},{"c":7.185,"h":7.2,"l":7.185,"n":288,"o":7.19,"t":"2026-09-21T16:30:00Z","v":23329,"vw":7.194339},{"c":7.185,"h":7.195,"l":7.18,"n":233,"o":7.189,"t":"2026-09-21T16:45:00Z","v":16567,"vw":7.186083},{"c":7.175,"h":7.185,"l":7.165,"n":258,"o":7.185,"t":"2026-09-21T17:00:00Z","v":16971,"vw":7.174655},{"c":7.145,"h":7.175,"l":7.145,"n":231,"o":7.175,"t":"2026-09-21T17:15:00Z","v":19410,"vw":7.165494},{"c":7.135,"h":7.145,"l":7.125,"n":297,"o":7.145,"t":"2026-09-21T17:30:00Z","v":17736,"vw":7.135139},{"c":7.14,"h":7.14,"l":7.125,"n":360,"o":7.14,"t":"2026-09-21T17:45:00Z","v":24843,"vw":7.133472},{"c":7.135,"h":7.155,"l":7.13,"n":390,"o":7.145,"t":"2026-09-21T18:00:00Z","v":32270,"vw":7.143153},{"c":7.135,"h":7.14,"l":7.125,"n":397,"o":7.135,"t":"2026-09-21T18:15:00Z","v":34335,"vw":7.130418},{"c":7.145,"h":7.15,"l":7.135,"n":299,"o":7.135,"t":"2026-09-21T18:30:00Z","v":18573,"vw":7.144117},{"c":7.155,"h":7.16,"l":7.145,"n":444,"o":7.145,"t":"2026-09-21T18:45:00Z","v":27635,"vw":7.151976},{"c":7.165,"h":7.17,"l":7.16,"n":449,"o":7.16,"t":"2026-09-21T19:00:00Z","v":29974,"vw":7.162761},{"c":7.17,"h":7.175,"l":7.16,"n":621,"o":7.165,"t":"2026-09-21T19:15:00Z","v":44279,"vw":7.168345},{"c":7.165,"h":7.175,"l":7.16,"n":759,"o":7.17,"t":"2026-09-21T19:30:00Z","v":52723,"vw":7.169141},{"c":7.1,"h":7.17,"l":7.09,"n":2243,"o":7.16,"t":"2026-09-21T19:45:00Z","v":211542,"vw":7.121649},{"c":7.11,"h":7.12,"l":7.11,"n":27,"o":7.11,"t":"2026-09-21T20:00:00Z","v":336750,"vw":7.110174},{"c":7.2,"h":7.2,"l":7.2,"n":6,"o":7.2,"t":"2026-09-22T13:15:00Z","v":202,"vw":7.2},{"c":7.27,"h":7.3,"l":7.195,"n":311,"o":7.25,"t":"2026-09-22T13:30:00Z","v":30825,"vw":7.260008},{"c":7.25,"h":7.26,"l":7.22,"n":336,"o":7.26,"t":"2026-09-22T13:45:00Z","v":19071,"vw":7.240023},{"c":7.27,"h":7.275,"l":7.24,"n":337,"o":7.255,"t":"2026-09-22T14:00:00Z","v":21975,"vw":7.25527},{"c":7.255,"h":7.27,"l":7.23,"n":325,"o":7.27,"t":"2026-09-22T14:15:00Z","v":13792,"vw":7.248681},{"c":7.195,"h":7.255,"l":7.195,"n":430,"o":7.25,"t":"2026-09-22T14:30:00Z","v":28922,"vw":7.23464},{"c":7.175,"h":7.19,"l":7.16,"n":267,"o":7.19,"t":"2026-09-22T14:45:00Z","v":20369,"vw":7.181482},{"c":7.195,"h":7.195,"l":7.17,"n":446,"o":7.17,"t":"2026-09-22T15:00:00Z","v":18830,"vw":7.182968},{"c":7.185,"h":7.195,"l":7.175,"n":324,"o":7.19,"t":"2026-09-22T15:15:00Z","v":20445,"vw":7.185635},{"c":7.16,"h":7.18,"l":7.155,"n":334,"o":7.18,"t":"2026-09-22T15:30:00Z","v":13167,"vw":7.164433},{"c":7.155,"h":7.155,"l":7.13,"n":481,"o":7.155,"t":"2026-09-22T15:45:00Z","v":28169,"vw":7.1506},{"c":7.165,"h":7.165,"l":7.15,"n":306,"o":7.155,"t":"2026-09-22T16:00:00Z","v":23197,"vw":7.1615},{"c":7.165,"h":7.175,"l":7.155,"n":263,"o":7.165,"t":"2026-09-22T16:15:00Z","v":12193,"vw":7.164935},{"c":7.175,"h":7.175,"l":7.17,"n":116,"o":7.17,"t":"2026-09-22T16:30:00Z","v":3936,"vw":7.170803},{"c":7.215,"h":7.215,"l":7.175,"n":372,"o":7.175,"t":"2026-09-22T16:45:00Z","v":29048,"vw":7.199261},{"c":7.205,"h":7.2155,"l":7.195,"n":292,"o":7.215,"t":"2026-09-22T17:00:00Z","v":14420,"vw":7.2059},{"c":7.25,"h":7.26,"l":7.205,"n":613,"o":7.205,"t":"2026-09-22T17:15:00Z","v":110539,"vw":7.248732},{"c":7.25,"h":7.25,"l":7.24,"n":238,"o":7.245,"t":"2026-09-22T17:30:00Z","v":12411,"vw":7.247717},{"c":7.295,"h":7.295,"l":7.25,"n":441,"o":7.255,"t":"2026-09-22T17:45:00Z","v":30791,"vw":7.268749},{"c":7.285,"h":7.305,"l":7.28,"n":255,"o":7.29,"t":"2026-09-22T18:00:00Z","v":14146,"vw":7.294658},{"c":7.275,"h":7.2891,"l":7.27,"n":258,"o":7.285,"t":"2026-09-22T18:15:00Z","v":11646,"vw":7.278006},{"c":7.245,"h":7.275,"l":7.24,"n":417,"o":7.275,"t":"2026-09-22T18:30:00Z","v":21371,"vw":7.255932},{"c":7.27,"h":7.27,"l":7.24,"n":334,"o":7.245,"t":"2026-09-22T18:45:00Z","v":19613,"vw":7.251688},{"c":7.295,"h":7.295,"l":7.26,"n":493,"o":7.27,"t":"2026-09-22T19:00:00Z","v":37618,"vw":7.27331},{"c":7.285,"h":7.295,"l":7.28,"n":497,"o":7.295,"t":"2026-09-22T19:15:00Z","v":28673,"vw":7.287565},{"c":7.275,"h":7.29,"l":7.27,"n":789,"o":7.28,"t":"2026-09-22T19:30:00Z","v":56612,"vw":7.279874},{"c":7.25,"h":7.285,"l":7.235,"n":2856,"o":7.275,"t":"2026-09-22T19:45:00Z","v":426411,"vw":7.25994},{"c":7.25,"h":7.27,"l":7.25,"n":16,"o":7.25,"t":"2026-09-22T20:00:00Z","v":538403,"vw":7.250227},{"c":7.165,"h":7.21,"l":7.165,"n":242,"o":7.18,"t":"2026-09-23T13:30:00Z","v":27013,"vw":7.183741},{"c":7.125,"h":7.16,"l":7.125,"n":235,"o":7.16,"t":"2026-09-23T13:45:00Z","v":15580,"vw":7.143496},{"c":7.17,"h":7.175,"l":7.13,"n":419,"o":7.13,"t":"2026-09-23T14:00:00Z","v":30456,"vw":7.161387},{"c":7.125,"h":7.185,"l":7.125,"n":296,"o":7.165,"t":"2026-09-23T14:15:00Z","v":14540,"vw":7.162125},{"c":7.145,"h":7.155,"l":7.13,"n":346,"o":7.13,"t":"2026-09-23T14:30:00Z","v":17400,"vw":7.141928},{"c":7.19,"h":7.195,"l":7.13,"n":428,"o":7.145,"t":"2026-09-23T14:45:00Z","v":18580,"vw":7.169095},{"c":7.215,"h":7.22,"l":7.185,"n":254,"o":7.185,"t":"2026-09-23T15:00:00Z","v":13649,"vw":7.198099},{"c":7.225,"h":7.235,"l":7.205,"n":547,"o":7.215,"t":"2026-09-23T15:15:00Z","v":56953,"vw":7.22156},{"c":7.225,"h":7.225,"l":7.21,"n":267,"o":7.22,"t":"2026-09-23T15:30:00Z","v":14750,"vw":7.218143},{"c":7.215,"h":7.22,"l":7.21,"n":272,"o":7.22,"t":"2026-09-23T15:45:00Z","v":11709,"vw":7.216876},{"c":7.205,"h":7.22,"l":7.205,"n":130,"o":7.22,"t":"2026-09-23T16:00:00Z","v":6068,"vw":7.210897},{"c":7.245,"h":7.26,"l":7.205,"n":636,"o":7.205,"t":"2026-09-23T16:15:00Z","v":103810,"vw":7.243264},{"c":7.245,"h":7.25,"l":7.2309,"n":205,"o":7.245,"t":"2026-09-23T16:30:00Z","v":13725,"vw":7.240503},{"c":7.25,"h":7.25,"l":7.24,"n":94,"o":7.245,"t":"2026-09-23T16:45:00Z","v":4146,"vw":7.243525},{"c":7.2403,"h":7.25,"l":7.22,"n":311,"o":7.25,"t":"2026-09-23T17:00:00Z","v":15059,"vw":7.236434},{"c":7.235,"h":7.2499,"l":7.23,"n":205,"o":7.24,"t":"2026-09-23T17:15:00Z","v":13485,"vw":7.242771},{"c":7.215,"h":7.235,"l":7.195,"n":208,"o":7.2308,"t":"2026-09-23T17:30:00Z","v":11300,"vw":7.214286},{"c":7.23,"h":7.23,"l":7.215,"n":90,"o":7.215,"t":"2026-09-23T17:45:00Z","v":4804,"vw":7.225545},{"c":7.215,"h":7.235,"l":7.215,"n":308,"o":7.225,"t":"2026-09-23T18:00:00Z","v":22681,"vw":7.218088},{"c":7.195,"h":7.22,"l":7.195,"n":280,"o":7.22,"t":"2026-09-23T18:15:00Z","v":16671,"vw":7.209342},{"c":7.175,"h":7.19,"l":7.17,"n":383,"o":7.19,"t":"2026-09-23T18:30:00Z","v":14440,"vw":7.179212},{"c":7.175,"h":7.18,"l":7.165,"n":538,"o":7.175,"t":"2026-09-23T18:45:00Z","v":34333,"vw":7.171045},{"c":7.175,"h":7.18,"l":7.16,"n":397,"o":7.175,"t":"2026-09-23T19:00:00Z","v":28549,"vw":7.168769},{"c":7.155,"h":7.18,"l":7.155,"n":476,"o":7.175,"t":"2026-09-23T19:15:00Z","v":31007,"vw":7.165465},{"c":7.145,"h":7.155,"l":7.135,"n":601,"o":7.15,"t":"2026-09-23T19:30:00Z","v":48704,"vw":7.143041},{"c":7.14,"h":7.15,"l":7.105,"n":2036,"o":7.14,"t":"2026-09-23T19:45:00Z","v":222535,"vw":7.122341},{"c":7.14,"h":7.14,"l":7.14,"n":19,"o":7.14,"t":"2026-09-23T20:00:00Z","v":289747,"vw":7.14},{"c":7.05,"h":7.12,"l":7.05,"n":334,"o":7.11,"t":"2026-09-24T13:30:00Z","v":34495,"vw":7.089559},{"c":7.06,"h":7.072,"l":7.025,"n":480,"o":7.05,"t":"2026-09-24T13:45:00Z","v":41064,"vw":7.055586},{"c":7.065,"h":7.08,"l":7.05,"n":322,"o":7.06,"t":"2026-09-24T14:00:00Z","v":31825,"vw":7.065583},{"c":7.015,"h":7.065,"l":7.01,"n":313,"o":7.065,"t":"2026-09-24T14:15:00Z","v":18610,"vw":7.036415},{"c":7.055,"h":7.065,"l":7.015,"n":385,"o":7.015,"t":"2026-09-24T14:30:00Z","v":26086,"vw":7.044175},{"c":7.045,"h":7.065,"l":7.04,"n":302,"o":7.06,"t":"2026-09-24T14:45:00Z","v":19462,"vw":7.053005},{"c":6.97,"h":7.0492,"l":6.97,"n":553,"o":7.045,"t":"2026-09-24T15:00:00Z","v":50861,"vw":7.016117},{"c":6.945,"h":6.975,"l":6.945,"n":335,"o":6.965,"t":"2026-09-24T15:15:00Z","v":26164,"vw":6.96457},{"c":6.965,"h":6.975,"l":6.945,"n":607,"o":6.945,"t":"2026-09-24T15:30:00Z","v":51590,"vw":6.961803},{"c":6.97,"h":6.975,"l":6.945,"n":591,"o":6.965,"t":"2026-09-24T15:45:00Z","v":93461,"vw":6.965816},{"c":6.95,"h":6.97,"l":6.94,"n":640,"o":6.97,"t":"2026-09-24T16:00:00Z","v":64206,"vw":6.954785},{"c":6.98,"h":7.065,"l":6.955,"n":1218,"o":6.955,"t":"2026-09-24T16:15:00Z","v":143854,"vw":7.013687},{"c":7.01,"h":7.04,"l":6.97,"n":432,"o":6.985,"t":"2026-09-24T16:30:00Z","v":41868,"vw":7.010231},{"c":7.015,"h":7.03,"l":7.005,"n":318,"o":7.01,"t":"2026-09-24T16:45:00Z","v":42392,"vw":7.018571},{"c":7.02,"h":7.02,"l":6.99,"n":370,"o":7.01,"t":"2026-09-24T17:00:00Z","v":24589,"vw":6.999936},{"c":7.005,"h":7.0293,"l":7.005,"n":291,"o":7.0182,"t":"2026-09-24T17:15:00Z","v":19842,"vw":7.014229},{"c":7.015,"h":7.02,"l":7,"n":609,"o":7.01,"t":"2026-09-24T17:30:00Z","v":71135,"vw":7.006475},{"c":7.05,"h":7.05,"l":7.0109,"n":300,"o":7.0109,"t":"2026-09-24T17:45:00Z","v":19258,"vw":7.038359},{"c":7.085,"h":7.085,"l":7.04,"n":437,"o":7.045,"t":"2026-09-24T18:00:00Z","v":36653,"vw":7.064121},{"c":7.095,"h":7.1,"l":7.08,"n":259,"o":7.09,"t":"2026-09-24T18:15:00Z","v":29885,"vw":7.084641},{"c":7.09,"h":7.105,"l":7.065,"n":686,"o":7.095,"t":"2026-09-24T18:30:00Z","v":78225,"vw":7.084798},{"c":7.085,"h":7.095,"l":7.08,"n":291,"o":7.09,"t":"2026-09-24T18:45:00Z","v":19524,"vw":7.088266},{"c":7.005,"h":7.085,"l":7.005,"n":430,"o":7.085,"t":"2026-09-24T19:00:00Z","v":36346,"vw":7.04731},{"c":6.995,"h":7.005,"l":6.98,"n":442,"o":7.005,"t":"2026-09-24T19:15:00Z","v":35300,"vw":6.991204},{"c":7.005,"h":7.02,"l":6.9925,"n":734,"o":6.995,"t":"2026-09-24T19:30:00Z","v":72318,"vw":7.00703},{"c":7.02,"h":7.02,"l":6.985,"n":1573,"o":7.005,"t":"2026-09-24T19:45:00Z","v":156671,"vw":7.00341},{"c":7.14,"h":7.14,"l":7.01,"n":27,"o":7.01,"t":"2026-09-24T20:00:00Z","v":204979,"vw":7.011549},{"c":7.04,"h":7.04,"l":6.965,"n":235,"o":7,"t":"2026-09-25T13:30:00Z","v":23412,"vw":6.995416},{"c":7.025,"h":7.035,"l":7.02,"n":103,"o":7.03,"t":"2026-09-25T13:45:00Z","v":8386,"vw":7.024181},{"c":7,"h":7.02,"l":6.955,"n":259,"o":7.02,"t":"2026-09-25T14:00:00Z","v":19835,"vw":6.983833},{"c":7.015,"h":7.025,"l":6.985,"n":175,"o":7,"t":"2026-09-25T14:15:00Z","v":10671,"vw":7.004363},{"c":7.005,"h":7.015,"l":6.985,"n":179,"o":7.015,"t":"2026-09-25T14:30:00Z","v":16525,"vw":7.000471},{"c":7.02,"h":7.02,"l":7,"n":209,"o":7.005,"t":"2026-09-25T14:45:00Z","v":24747,"vw":7.00747},{"c":7.01,"h":7.035,"l":7.005,"n":267,"o":7.02,"t":"2026-09-25T15:00:00Z","v":19329,"vw":7.024843},{"c":7.005,"h":7.02,"l":7.0009,"n":201,"o":7.015,"t":"2026-09-25T15:15:00Z","v":10210,"vw":7.009958},{"c":6.975,"h":7.025,"l":6.97,"n":479,"o":7.01,"t":"2026-09-25T15:30:00Z","v":37135,"vw":6.99302},{"c":7.065,"h":7.065,"l":6.975,"n":667,"o":6.975,"t":"2026-09-25T15:45:00Z","v":61095,"vw":7.010398},{"c":7.115,"h":7.14,"l":7.065,"n":604,"o":7.065,"t":"2026-09-25T16:00:00Z","v":60345,"vw":7.111959},{"c":7.115,"h":7.125,"l":7.095,"n":368,"o":7.11,"t":"2026-09-25T16:15:00Z","v":45649,"vw":7.111341},{"c":7.115,"h":7.125,"l":7.095,"n":291,"o":7.12,"t":"2026-09-25T16:30:00Z","v":21911,"vw":7.115393},{"c":7.085,"h":7.115,"l":7.085,"n":262,"o":7.115,"t":"2026-09-25T16:45:00Z","v":18646,"vw":7.100295},{"c":7.105,"h":7.105,"l":7.08,"n":231,"o":7.08,"t":"2026-09-25T17:00:00Z","v":13890,"vw":7.090779},{"c":7.085,"h":7.105,"l":7.085,"n":245,"o":7.105,"t":"2026-09-25T17:15:00Z","v":20218,"vw":7.093323},{"c":7.075,"h":7.09,"l":7.065,"n":250,"o":7.085,"t":"2026-09-25T17:30:00Z","v":21602,"vw":7.075112},{"c":7.08,"h":7.085,"l":7.075,"n":204,"o":7.075,"t":"2026-09-25T17:45:00Z","v":14214,"vw":7.07891},{"c":7.065,"h":7.07,"l":7.05,"n":189,"o":7.07,"t":"2026-09-25T18:00:00Z","v":17604,"vw":7.058418},{"c":7.065,"h":7.07,"l":7.05,"n":271,"o":7.065,"t":"2026-09-25T18:15:00Z","v":15869,"vw":7.06218},{"c":7.065,"h":7.075,"l":7.055,"n":320,"o":7.07,"t":"2026-09-25T18:30:00Z","v":21999,"vw":7.066649},{"c":7.065,"h":7.075,"l":7.065,"n":311,"o":7.065,"t":"2026-09-25T18:45:00Z","v":25187,"vw":7.068342},{"c":7.075,"h":7.08,"l":7.061,"n":508,"o":7.07,"t":"2026-09-25T19:00:00Z","v":40165,"vw":7.06974},{"c":7.075,"h":7.08,"l":7.07,"n":381,"o":7.08,"t":"2026-09-25T19:15:00Z","v":24503,"vw":7.074691},{"c":7.085,"h":7.09,"l":7.045,"n":725,"o":7.07,"t":"2026-09-25T19:30:00Z","v":81170,"vw":7.061948},{"c":7.045,"h":7.1,"l":7.035,"n":1790,"o":7.09,"t":"2026-09-25T19:45:00Z","v":202341,"vw":7.061244},{"c":7.05,"h":7.05,"l":7.05,"n":15,"o":7.05,"t":"2026-09-25T20:00:00Z","v":185136,"vw":7.05},{"c":6.98,"h":7.045,"l":6.93,"n":357,"o":7,"t":"2026-09-28T13:30:00Z","v":41940,"vw":6.964433},{"c":6.98,"h":7.02,"l":6.96,"n":447,"o":6.97,"t":"2026-09-28T13:45:00Z","v":31987,"vw":6.991206},{"c":7.015,"h":7.03,"l":6.95,"n":456,"o":6.98,"t":"2026-09-28T14:00:00Z","v":30229,"vw":6.994376},{"c":7.055,"h":7.06,"l":7.015,"n":410,"o":7.015,"t":"2026-09-28T14:15:00Z","v":34379,"vw":7.034047},{"c":7.025,"h":7.055,"l":7.01,"n":432,"o":7.055,"t":"2026-09-28T14:30:00Z","v":28875,"vw":7.028225},{"c":6.975,"h":7.0245,"l":6.975,"n":280,"o":7.0239,"t":"2026-09-28T14:45:00Z","v":16792,"vw":7.010587},{"c":6.91,"h":6.97,"l":6.91,"n":240,"o":6.97,"t":"2026-09-28T15:00:00Z","v":12785,"vw":6.935607},{"c":6.88,"h":6.91,"l":6.845,"n":657,"o":6.91,"t":"2026-09-28T15:15:00Z","v":75519,"vw":6.862817},{"c":6.895,"h":6.915,"l":6.88,"n":371,"o":6.88,"t":"2026-09-28T15:30:00Z","v":28241,"vw":6.89505},{"c":6.875,"h":6.89,"l":6.865,"n":309,"o":6.89,"t":"2026-09-28T15:45:00Z","v":27528,"vw":6.876877},{"c":6.9,"h":6.91,"l":6.87,"n":608,"o":6.88,"t":"2026-09-28T16:00:00Z","v":74418,"vw":6.882189},{"c":6.99,"h":7.015,"l":6.895,"n":801,"o":6.905,"t":"2026-09-28T16:15:00Z","v":60569,"vw":6.942215},{"c":6.935,"h":6.995,"l":6.92,"n":371,"o":6.995,"t":"2026-09-28T16:30:00Z","v":26619,"vw":6.957091},{"c":6.915,"h":6.945,"l":6.905,"n":364,"o":6.935,"t":"2026-09-28T16:45:00Z","v":26340,"vw":6.921149},{"c":6.985,"h":7.025,"l":6.915,"n":823,"o":6.915,"t":"2026-09-28T17:00:00Z","v":75888,"vw":6.967593},{"c":6.935,"h":6.99,"l":6.925,"n":382,"o":6.98,"t":"2026-09-28T17:15:00Z","v":26785,"vw":6.964938},{"c":6.965,"h":6.975,"l":6.935,"n":459,"o":6.935,"t":"2026-09-28T17:30:00Z","v":64767,"vw":6.953564},{"c":6.98,"h":6.99,"l":6.965,"n":372,"o":6.97,"t":"2026-09-28T17:45:00Z","v":21973,"vw":6.978599},{"c":6.995,"h":6.995,"l":6.97,"n":484,"o":6.985,"t":"2026-09-28T18:00:00Z","v":30329,"vw":6.977922},{"c":6.985,"h":7.01,"l":6.98,"n":454,"o":6.995,"t":"2026-09-28T18:15:00Z","v":37206,"vw":6.993158},{"c":6.995,"h":7.005,"l":6.975,"n":471,"o":6.985,"t":"2026-09-28T18:30:00Z","v":47581,"vw":6.988735},{"c":7.005,"h":7.005,"l":6.98,"n":507,"o":6.99,"t":"2026-09-28T18:45:00Z","v":31851,"vw":6.992177},{"c":7.04,"h":7.04,"l":6.99,"n":623,"o":7.005,"t":"2026-09-28T19:00:00Z","v":40281,"vw":7.009215},{"c":7.06,"h":7.06,"l":7.03,"n":551,"o":7.04,"t":"2026-09-28T19:15:00Z","v":36907,"vw":7.043062},{"c":7.065,"h":7.08,"l":7.06,"n":751,"o":7.06,"t":"2026-09-28T19:30:00Z","v":55062,"vw":7.069733},{"c":7.115,"h":7.15,"l":7.065,"n":3050,"o":7.065,"t":"2026-09-28T19:45:00Z","v":371287,"vw":7.111547},{"c":7.11,"h":7.11,"l":7.11,"n":25,"o":7.11,"t":"2026-09-28T20:00:00Z","v":355854,"vw":7.11},{"c":7.09,"h":7.14,"l":7.03,"n":389,"o":7.08,"t":"2026-09-29T13:30:00Z","v":29616,"vw":7.061559},{"c":7.045,"h":7.115,"l":7.04,"n":380,"o":7.1,"t":"2026-09-29T13:45:00Z","v":27679,"vw":7.089198},{"c":7.105,"h":7.11,"l":7.05,"n":344,"o":7.05,"t":"2026-09-29T14:00:00Z","v":16424,"vw":7.079016},{"c":7.065,"h":7.11,"l":7.065,"n":565,"o":7.11,"t":"2026-09-29T14:15:00Z","v":34672,"vw":7.078551},{"c":7.065,"h":7.075,"l":7.035,"n":496,"o":7.07,"t":"2026-09-29T14:30:00Z","v":46992,"vw":7.057263},{"c":7.065,"h":7.07,"l":7.055,"n":321,"o":7.06,"t":"2026-09-29T14:45:00Z","v":20279,"vw":7.060755},{"c":7.015,"h":7.065,"l":7.015,"n":326,"o":7.065,"t":"2026-09-29T15:00:00Z","v":23793,"vw":7.029705},{"c":7.035,"h":7.05,"l":7.015,"n":347,"o":7.015,"t":"2026-09-29T15:15:00Z","v":57304,"vw":7.027777},{"c":7.055,"h":7.06,"l":7.03,"n":477,"o":7.035,"t":"2026-09-29T15:30:00Z","v":39981,"vw":7.047846},{"c":7.045,"h":7.075,"l":7.04,"n":588,"o":7.055,"t":"2026-09-29T15:45:00Z","v":40928,"vw":7.057475},{"c":7.035,"h":7.06,"l":7.031,"n":590,"o":7.045,"t":"2026-09-29T16:00:00Z","v":61451,"vw":7.053171},{"c":7.045,"h":7.06,"l":7.035,"n":390,"o":7.035,"t":"2026-09-29T16:15:00Z","v":25909,"vw":7.044686},{"c":7.02,"h":7.045,"l":7.02,"n":174,"o":7.045,"t":"2026-09-29T16:30:00Z","v":8909,"vw":7.031231},{"c":7.005,"h":7.015,"l":7,"n":236,"o":7.01,"t":"2026-09-29T16:45:00Z","v":9599,"vw":7.007739},{"c":6.985,"h":7,"l":6.98,"n":256,"o":7,"t":"2026-09-29T17:00:00Z","v":17385,"vw":6.987214},{"c":6.995,"h":7.01,"l":6.98,"n":292,"o":6.985,"t":"2026-09-29T17:15:00Z","v":20498,"vw":6.994508},{"c":7.02,"h":7.02,"l":6.995,"n":317,"o":6.995,"t":"2026-09-29T17:30:00Z","v":19717,"vw":7.009637},{"c":7.015,"h":7.04,"l":7.015,"n":341,"o":7.02,"t":"2026-09-29T17:45:00Z","v":21421,"vw":7.030145},{"c":7,"h":7.05,"l":7,"n":568,"o":7.02,"t":"2026-09-29T18:00:00Z","v":27100,"vw":7.031961},{"c":7.005,"h":7.01,"l":6.985,"n":464,"o":7.005,"t":"2026-09-29T18:15:00Z","v":27944,"vw":6.995122},{"c":7.055,"h":7.07,"l":7,"n":634,"o":7.01,"t":"2026-09-29T18:30:00Z","v":48758,"vw":7.03703},{"c":7.06,"h":7.07,"l":7.05,"n":416,"o":7.0595,"t":"2026-09-29T18:45:00Z","v":41088,"vw":7.059538},{"c":7.0598,"h":7.07,"l":7.05,"n":537,"o":7.065,"t":"2026-09-29T19:00:00Z","v":30491,"vw":7.060445},{"c":7.085,"h":7.09,"l":7.045,"n":755,"o":7.055,"t":"2026-09-29T19:15:00Z","v":74040,"vw":7.061041},{"c":7.105,"h":7.12,"l":7.08,"n":663,"o":7.085,"t":"2026-09-29T19:30:00Z","v":59854,"vw":7.105401},{"c":7.12,"h":7.13,"l":7.09,"n":1961,"o":7.105,"t":"2026-09-29T19:45:00Z","v":189228,"vw":7.112891},{"c":7.11,"h":7.11,"l":7.11,"n":18,"o":7.11,"t":"2026-09-29T20:00:00Z","v":250397,"vw":7.11},{"c":7.14,"h":7.17,"l":7.11,"n":332,"o":7.17,"t":"2026-09-30T13:30:00Z","v":28863,"vw":7.146011},{"c":7.11,"h":7.14,"l":7.1,"n":392,"o":7.14,"t":"2026-09-30T13:45:00Z","v":26282,"vw":7.119026},{"c":7.115,"h":7.155,"l":7.105,"n":428,"o":7.12,"t":"2026-09-30T14:00:00Z","v":29899,"vw":7.125049},{"c":7.075,"h":7.13,"l":7.07,"n":523,"o":7.115,"t":"2026-09-30T14:15:00Z","v":44680,"vw":7.101435},{"c":7.065,"h":7.08,"l":7.055,"n":469,"o":7.07,"t":"2026-09-30T14:30:00Z","v":35203,"vw":7.064628},{"c":7.05,"h":7.07,"l":7.05,"n":335,"o":7.065,"t":"2026-09-30T14:45:00Z","v":34754,"vw":7.05762},{"c":7.055,"h":7.06,"l":7.045,"n":316,"o":7.05,"t":"2026-09-30T15:00:00Z","v":20027,"vw":7.053046},{"c":7.045,"h":7.0755,"l":7.02,"n":443,"o":7.06,"t":"2026-09-30T15:15:00Z","v":34827,"vw":7.046628},{"c":6.985,"h":7.045,"l":6.985,"n":473,"o":7.045,"t":"2026-09-30T15:30:00Z","v":29735,"vw":7.031297},{"c":6.985,"h":6.985,"l":6.965,"n":371,"o":6.985,"t":"2026-09-30T15:45:00Z","v":20104,"vw":6.975365},{"c":6.95,"h":7,"l":6.95,"n":696,"o":6.98,"t":"2026-09-30T16:00:00Z","v":64839,"vw":6.978755},{"c":6.965,"h":6.975,"l":6.95,"n":388,"o":6.96,"t":"2026-09-30T16:15:00Z","v":41407,"vw":6.962189},{"c":6.965,"h":6.9655,"l":6.96,"n":234,"o":6.965,"t":"2026-09-30T16:30:00Z","v":8230,"vw":6.963451},{"c":6.945,"h":6.96,"l":6.94,"n":279,"o":6.96,"t":"2026-09-30T16:45:00Z","v":13720,"vw":6.950852},{"c":7.04,"h":7.04,"l":6.94,"n":1225,"o":6.94,"t":"2026-09-30T17:00:00Z","v":144929,"vw":7.006077},{"c":7.03,"h":7.035,"l":7.015,"n":550,"o":7.03,"t":"2026-09-30T17:15:00Z","v":47663,"vw":7.021778},{"c":7.05,"h":7.07,"l":7.03,"n":504,"o":7.03,"t":"2026-09-30T17:30:00Z","v":48966,"vw":7.052831},{"c":7.045,"h":7.05,"l":7.015,"n":437,"o":7.045,"t":"2026-09-30T17:45:00Z","v":39930,"vw":7.035404},{"c":7.035,"h":7.05,"l":7.03,"n":353,"o":7.045,"t":"2026-09-30T18:00:00Z","v":18653,"vw":7.037959},{"c":7.005,"h":7.045,"l":7.005,"n":356,"o":7.035,"t":"2026-09-30T18:15:00Z","v":17345,"vw":7.030853},{"c":6.995,"h":7.015,"l":6.99,"n":481,"o":7.01,"t":"2026-09-30T18:30:00Z","v":19006,"vw":7.002075},{"c":7.015,"h":7.015,"l":6.99,"n":477,"o":7,"t":"2026-09-30T18:45:00Z","v":35369,"vw":7.000396},{"c":7.025,"h":7.025,"l":6.995,"n":588,"o":7.015,"t":"2026-09-30T19:00:00Z","v":54761,"vw":7.013227},{"c":7.015,"h":7.05,"l":7.015,"n":521,"o":7.03,"t":"2026-09-30T19:15:00Z","v":45664,"vw":7.037484},{"c":7.025,"h":7.045,"l":7.015,"n":725,"o":7.015,"t":"2026-09-30T19:30:00Z","v":52500,"vw":7.029569},{"c":6.985,"h":7.02,"l":6.98,"n":2681,"o":7.02,"t":"2026-09-30T19:45:00Z","v":251117,"vw":6.998719},{"c":6.99,"h":6.99,"l":6.99,"n":15,"o":6.99,"t":"2026-09-30T20:00:00Z","v":435624,"vw":6.99},{"c":6.795,"h":6.97,"l":6.795,"n":369,"o":6.95,"t":"2026-10-01T13:30:00Z","v":90569,"vw":6.906053},{"c":6.71,"h":6.805,"l":6.71,"n":527,"o":6.8,"t":"2026-10-01T13:45:00Z","v":56109,"vw":6.771093},{"c":6.715,"h":6.745,"l":6.67,"n":418,"o":6.71,"t":"2026-10-01T14:00:00Z","v":59933,"vw":6.70354},{"c":6.705,"h":6.765,"l":6.705,"n":520,"o":6.72,"t":"2026-10-01T14:15:00Z","v":42893,"vw":6.739029},{"c":6.735,"h":6.745,"l":6.7,"n":418,"o":6.7,"t":"2026-10-01T14:30:00Z","v":53445,"vw":6.718512},{"c":6.685,"h":6.745,"l":6.665,"n":345,"o":6.735,"t":"2026-10-01T14:45:00Z","v":27782,"vw":6.693146},{"c":6.665,"h":6.695,"l":6.655,"n":347,"o":6.6899,"t":"2026-10-01T15:00:00Z","v":25431,"vw":6.672064},{"c":6.71,"h":6.725,"l":6.66,"n":621,"o":6.66,"t":"2026-10-01T15:15:00Z","v":110361,"vw":6.710293},{"c":6.71,"h":6.735,"l":6.69,"n":553,"o":6.71,"t":"2026-10-01T15:30:00Z","v":46164,"vw":6.711409},{"c":6.74,"h":6.7594,"l":6.705,"n":585,"o":6.72,"t":"2026-10-01T15:45:00Z","v":56135,"vw":6.733638},{"c":6.75,"h":6.77,"l":6.73,"n":551,"o":6.74,"t":"2026-10-01T16:00:00Z","v":52011,"vw":6.749616},{"c":6.795,"h":6.795,"l":6.74,"n":601,"o":6.75,"t":"2026-10-01T16:15:00Z","v":59410,"vw":6.762788},{"c":6.85,"h":6.86,"l":6.795,"n":472,"o":6.795,"t":"2026-10-01T16:30:00Z","v":53237,"vw":6.842416},{"c":6.845,"h":6.8554,"l":6.83,"n":520,"o":6.855,"t":"2026-10-01T16:45:00Z","v":31506,"vw":6.841074},{"c":6.865,"h":6.88,"l":6.835,"n":351,"o":6.84,"t":"2026-10-01T17:00:00Z","v":33685,"vw":6.8666},{"c":6.8799,"h":6.895,"l":6.845,"n":551,"o":6.86,"t":"2026-10-01T17:15:00Z","v":44038,"vw":6.865366},{"c":6.915,"h":6.915,"l":6.88,"n":587,"o":6.88,"t":"2026-10-01T17:30:00Z","v":37762,"vw":6.897657},{"c":6.85,"h":6.91,"l":6.84,"n":471,"o":6.91,"t":"2026-10-01T17:45:00Z","v":30173,"vw":6.867014},{"c":6.865,"h":6.865,"l":6.835,"n":371,"o":6.845,"t":"2026-10-01T18:00:00Z","v":20164,"vw":6.842531},{"c":6.855,"h":6.88,"l":6.855,"n":532,"o":6.87,"t":"2026-10-01T18:15:00Z","v":35214,"vw":6.867783},{"c":6.88,"h":6.885,"l":6.84,"n":822,"o":6.85,"t":"2026-10-01T18:30:00Z","v":68168,"vw":6.873473},{"c":6.905,"h":6.91,"l":6.875,"n":452,"o":6.88,"t":"2026-10-01T18:45:00Z","v":24050,"vw":6.88714},{"c":6.885,"h":6.905,"l":6.875,"n":473,"o":6.905,"t":"2026-10-01T19:00:00Z","v":20836,"vw":6.888046},{"c":6.905,"h":6.905,"l":6.875,"n":697,"o":6.885,"t":"2026-10-01T19:15:00Z","v":55074,"vw":6.889606},{"c":6.925,"h":6.94,"l":6.9009,"n":798,"o":6.91,"t":"2026-10-01T19:30:00Z","v":68194,"vw":6.928566},{"c":6.935,"h":6.975,"l":6.92,"n":2068,"o":6.925,"t":"2026-10-01T19:45:00Z","v":229645,"vw":6.937517},{"c":6.94,"h":6.94,"l":6.94,"n":18,"o":6.94,"t":"2026-10-01T20:00:00Z","v":257715,"vw":6.94},{"c":7.0401,"h":7.17,"l":7.0401,"n":293,"o":7.09,"t":"2026-10-02T13:30:00Z","v":51645,"vw":7.10304},{"c":7.07,"h":7.07,"l":7.02,"n":497,"o":7.04,"t":"2026-10-02T13:45:00Z","v":67470,"vw":7.05257},{"c":7.08,"h":7.085,"l":7.045,"n":438,"o":7.065,"t":"2026-10-02T14:00:00Z","v":37443,"vw":7.065833},{"c":7.065,"h":7.09,"l":7.045,"n":309,"o":7.08,"t":"2026-10-02T14:15:00Z","v":22732,"vw":7.068628},{"c":7.07,"h":7.075,"l":7.055,"n":313,"o":7.06,"t":"2026-10-02T14:30:00Z","v":20430,"vw":7.066527},{"c":7.055,"h":7.095,"l":7.055,"n":326,"o":7.075,"t":"2026-10-02T14:45:00Z","v":41032,"vw":7.076538},{"c":7.015,"h":7.06,"l":7.0136,"n":438,"o":7.055,"t":"2026-10-02T15:00:00Z","v":43991,"vw":7.043983},{"c":7,"h":7.025,"l":6.965,"n":277,"o":7.02,"t":"2026-10-02T15:15:00Z","v":19602,"vw":6.988108},{"c":6.995,"h":7.006,"l":6.98,"n":293,"o":7,"t":"2026-10-02T15:30:00Z","v":53917,"vw":6.998332},{"c":7.065,"h":7.065,"l":6.995,"n":523,"o":6.995,"t":"2026-10-02T15:45:00Z","v":64472,"vw":7.027809},{"c":7.045,"h":7.065,"l":7.04,"n":429,"o":7.065,"t":"2026-10-02T16:00:00Z","v":27021,"vw":7.052741},{"c":7.045,"h":7.08,"l":7.035,"n":344,"o":7.045,"t":"2026-10-02T16:15:00Z","v":27019,"vw":7.058517},{"c":7.03,"h":7.0499,"l":7.025,"n":206,"o":7.045,"t":"2026-10-02T16:30:00Z","v":12663,"vw":7.034802},{"c":7.035,"h":7.035,"l":7.02,"n":248,"o":7.025,"t":"2026-10-02T16:45:00Z","v":18398,"vw":7.032459},{"c":7.045,"h":7.055,"l":7.035,"n":452,"o":7.035,"t":"2026-10-02T17:00:00Z","v":32573,"vw":7.044565},{"c":7.02,"h":7.0499,"l":7.02,"n":315,"o":7.045,"t":"2026-10-02T17:15:00Z","v":31440,"vw":7.032307},{"c":7.045,"h":7.05,"l":7.02,"n":403,"o":7.02,"t":"2026-10-02T17:30:00Z","v":26623,"vw":7.039118},{"c":7.045,"h":7.055,"l":7.045,"n":312,"o":7.045,"t":"2026-10-02T17:45:00Z","v":17785,"vw":7.050413},{"c":7.04,"h":7.05,"l":7.035,"n":327,"o":7.045,"t":"2026-10-02T18:00:00Z","v":21875,"vw":7.040504},{"c":7.025,"h":7.045,"l":7.025,"n":348,"o":7.045,"t":"2026-10-02T18:15:00Z","v":16663,"vw":7.037115},{"c":7.035,"h":7.04,"l":7.025,"n":333,"o":7.025,"t":"2026-10-02T18:30:00Z","v":21456,"vw":7.033366},{"c":7.055,"h":7.055,"l":7.03,"n":461,"o":7.035,"t":"2026-10-02T18:45:00Z","v":47578,"vw":7.040715},{"c":7.045,"h":7.065,"l":7.0409,"n":397,"o":7.05,"t":"2026-10-02T19:00:00Z","v":25776,"vw":7.058051},{"c":7.065,"h":7.065,"l":7.045,"n":364,"o":7.045,"t":"2026-10-02T19:15:00Z","v":31061,"vw":7.055863},{"c":7.06,"h":7.075,"l":7.055,"n":521,"o":7.07,"t":"2026-10-02T19:30:00Z","v":46144,"vw":7.067603},{"c":7.05,"h":7.065,"l":7.01,"n":1439,"o":7.055,"t":"2026-10-02T19:45:00Z","v":217176,"vw":7.040656},{"c":7.04,"h":7.04,"l":7.04,"n":13,"o":7.04,"t":"2026-10-02T20:00:00Z","v":280171,"vw":7.04},{"c":6.92,"h":6.998,"l":6.92,"n":168,"o":6.99,"t":"2026-10-05T13:30:00Z","v":24004,"vw":6.966456},{"c":6.911,"h":6.941,"l":6.89,"n":159,"o":6.936,"t":"2026-10-05T13:45:00Z","v":17315,"vw":6.910366},{"c":7.015,"h":7.035,"l":6.911,"n":240,"o":6.92,"t":"2026-10-05T14:00:00Z","v":11387,"vw":6.994362},{"c":7.055,"h":7.08,"l":7.015,"n":215,"o":7.015,"t":"2026-10-05T14:15:00Z","v":20186,"vw":7.051706},{"c":7.03,"h":7.055,"l":7.005,"n":252,"o":7.055,"t":"2026-10-05T14:30:00Z","v":18740,"vw":7.032613},{"c":7.03,"h":7.0399,"l":7.02,"n":163,"o":7.035,"t":"2026-10-05T14:45:00Z","v":10599,"vw":7.030637},{"c":7.04,"h":7.045,"l":7.02,"n":257,"o":7.035,"t":"2026-10-05T15:00:00Z","v":15945,"vw":7.032079},{"c":7.05,"h":7.055,"l":7.035,"n":242,"o":7.035,"t":"2026-10-05T15:15:00Z","v":20506,"vw":7.047625},{"c":7.05,"h":7.055,"l":7.04,"n":178,"o":7.055,"t":"2026-10-05T15:30:00Z","v":23567,"vw":7.043942},{"c":7.055,"h":7.06,"l":7.04,"n":285,"o":7.045,"t":"2026-10-05T15:45:00Z","v":38172,"vw":7.052361},{"c":7.03,"h":7.055,"l":7.015,"n":304,"o":7.055,"t":"2026-10-05T16:00:00Z","v":29123,"vw":7.031813},{"c":7.065,"h":7.065,"l":7.025,"n":162,"o":7.03,"t":"2026-10-05T16:15:00Z","v":23487,"vw":7.048843},{"c":7.0741,"h":7.075,"l":7.06,"n":148,"o":7.065,"t":"2026-10-05T16:30:00Z","v":29894,"vw":7.063869},{"c":7.065,"h":7.08,"l":7.055,"n":370,"o":7.075,"t":"2026-10-05T16:45:00Z","v":76040,"vw":7.069898},{"c":7.06,"h":7.07,"l":7.05,"n":195,"o":7.065,"t":"2026-10-05T17:00:00Z","v":13068,"vw":7.060037},{"c":7.05,"h":7.065,"l":7.0401,"n":184,"o":7.055,"t":"2026-10-05T17:15:00Z","v":15332,"vw":7.053451},{"c":7.045,"h":7.05,"l":7.0396,"n":169,"o":7.045,"t":"2026-10-05T17:30:00Z","v":33944,"vw":7.044726},{"c":7.05,"h":7.055,"l":7.04,"n":156,"o":7.045,"t":"2026-10-05T17:45:00Z","v":12745,"vw":7.049225},{"c":7.05,"h":7.06,"l":7.045,"n":301,"o":7.05,"t":"2026-10-05T18:00:00Z","v":31063,"vw":7.052863},{"c":7.044,"h":7.055,"l":7.044,"n":201,"o":7.05,"t":"2026-10-05T18:15:00Z","v":15603,"vw":7.049175},{"c":7.03,"h":7.045,"l":7.03,"n":214,"o":7.045,"t":"2026-10-05T18:30:00Z","v":29401,"vw":7.032807},{"c":7.03,"h":7.03,"l":7.01,"n":266,"o":7.025,"t":"2026-10-05T18:45:00Z","v":34864,"vw":7.016315},{"c":7.045,"h":7.045,"l":7.03,"n":251,"o":7.03,"t":"2026-10-05T19:00:00Z","v":21808,"vw":7.034197},{"c":7.015,"h":7.045,"l":7.015,"n":299,"o":7.045,"t":"2026-10-05T19:15:00Z","v":20079,"vw":7.029907},{"c":6.97,"h":7.015,"l":6.97,"n":524,"o":7.015,"t":"2026-10-05T19:30:00Z","v":36524,"vw":6.994827},{"c":6.965,"h":6.975,"l":6.94,"n":1579,"o":6.975,"t":"2026-10-05T19:45:00Z","v":151595,"vw":6.957565},{"c":6.96,"h":6.97,"l":6.96,"n":23,"o":6.97,"t":"2026-10-05T20:00:00Z","v":261714,"vw":6.960008},{"c":7,"h":7.15,"l":7,"n":78,"o":7.15,"t":"2026-10-06T12:45:00Z","v":8237,"vw":7.076267},{"c":7.015,"h":7.05,"l":6.96,"n":204,"o":7,"t":"2026-10-06T13:30:00Z","v":31769,"vw":7.010101},{"c":7.02,"h":7.046,"l":7.015,"n":245,"o":7.02,"t":"2026-10-06T13:45:00Z","v":21153,"vw":7.025787},{"c":7.055,"h":7.065,"l":7.025,"n":341,"o":7.025,"t":"2026-10-06T14:00:00Z","v":25561,"vw":7.055116},{"c":7.005,"h":7.05,"l":6.995,"n":441,"o":7.05,"t":"2026-10-06T14:15:00Z","v":33688,"vw":7.018565},{"c":7.025,"h":7.045,"l":7,"n":323,"o":7.005,"t":"2026-10-06T14:30:00Z","v":21202,"vw":7.024947},{"c":7.035,"h":7.05,"l":7.025,"n":337,"o":7.03,"t":"2026-10-06T14:45:00Z","v":21923,"vw":7.038317},{"c":7.08,"h":7.095,"l":7.04,"n":573,"o":7.04,"t":"2026-10-06T15:00:00Z","v":55160,"vw":7.071386},{"c":7.105,"h":7.11,"l":7.075,"n":262,"o":7.075,"t":"2026-10-06T15:15:00Z","v":17433,"vw":7.090639},{"c":7.11,"h":7.11,"l":7.095,"n":243,"o":7.105,"t":"2026-10-06T15:30:00Z","v":20494,"vw":7.10257},{"c":7.105,"h":7.11,"l":7.1,"n":209,"o":7.11,"t":"2026-10-06T15:45:00Z","v":10856,"vw":7.105519},{"c":7.095,"h":7.12,"l":7.085,"n":439,"o":7.105,"t":"2026-10-06T16:00:00Z","v":34130,"vw":7.103435},{"c":7.105,"h":7.12,"l":7.09,"n":494,"o":7.095,"t":"2026-10-06T16:15:00Z","v":80393,"vw":7.103761},{"c":7.105,"h":7.11,"l":7.095,"n":213,"o":7.1,"t":"2026-10-06T16:30:00Z","v":12582,"vw":7.099509},{"c":7.105,"h":7.11,"l":7.09,"n":303,"o":7.105,"t":"2026-10-06T16:45:00Z","v":24621,"vw":7.101167},{"c":7.1,"h":7.11,"l":7.09,"n":285,"o":7.1,"t":"2026-10-06T17:00:00Z","v":21871,"vw":7.100232},{"c":7.085,"h":7.1,"l":7.08,"n":262,"o":7.095,"t":"2026-10-06T17:15:00Z","v":20169,"vw":7.090904},{"c":7.07,"h":7.09,"l":7.07,"n":319,"o":7.08,"t":"2026-10-06T17:30:00Z","v":26622,"vw":7.076986},{"c":7.085,"h":7.085,"l":7.07,"n":287,"o":7.07,"t":"2026-10-06T17:45:00Z","v":27746,"vw":7.076074},{"c":7.065,"h":7.085,"l":7.0601,"n":297,"o":7.08,"t":"2026-10-06T18:00:00Z","v":18147,"vw":7.073987},{"c":7.045,"h":7.07,"l":7.035,"n":385,"o":7.0609,"t":"2026-10-06T18:15:00Z","v":30626,"vw":7.053767},{"c":7.055,"h":7.055,"l":7.0401,"n":311,"o":7.0403,"t":"2026-10-06T18:30:00Z","v":22510,"vw":7.047967},{"c":7.065,"h":7.07,"l":7.05,"n":260,"o":7.055,"t":"2026-10-06T18:45:00Z","v":18565,"vw":7.058548},{"c":7.065,"h":7.07,"l":7.06,"n":220,"o":7.065,"t":"2026-10-06T19:00:00Z","v":12191,"vw":7.064234},{"c":7.055,"h":7.065,"l":7.045,"n":440,"o":7.065,"t":"2026-10-06T19:15:00Z","v":37669,"vw":7.05185},{"c":7.065,"h":7.065,"l":7.0409,"n":501,"o":7.055,"t":"2026-10-06T19:30:00Z","v":41201,"vw":7.054342},{"c":7.045,"h":7.065,"l":7.02,"n":1572,"o":7.065,"t":"2026-10-06T19:45:00Z","v":193326,"vw":7.045248},{"c":7.04,"h":7.04,"l":7.04,"n":16,"o":7.04,"t":"2026-10-06T20:00:00Z","v":262520,"vw":7.04},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-07T11:30:00Z","v":100,"vw":6.97},{"c":6.95,"h":6.95,"l":6.95,"n":9,"o":6.95,"t":"2026-10-07T11:45:00Z","v":604,"vw":6.95},{"c":6.94,"h":6.98,"l":6.9,"n":196,"o":6.96,"t":"2026-10-07T13:30:00Z","v":46005,"vw":6.965055},{"c":6.92,"h":6.945,"l":6.9,"n":220,"o":6.94,"t":"2026-10-07T13:45:00Z","v":23303,"vw":6.92291},{"c":6.915,"h":6.93,"l":6.875,"n":354,"o":6.92,"t":"2026-10-07T14:00:00Z","v":48105,"vw":6.907225},{"c":6.925,"h":6.93,"l":6.905,"n":208,"o":6.92,"t":"2026-10-07T14:15:00Z","v":15673,"vw":6.91685},{"c":6.91,"h":6.94,"l":6.905,"n":336,"o":6.92,"t":"2026-10-07T14:30:00Z","v":25798,"vw":6.918959},{"c":6.87,"h":6.91,"l":6.87,"n":190,"o":6.91,"t":"2026-10-07T14:45:00Z","v":13143,"vw":6.889684},{"c":6.87,"h":6.9,"l":6.865,"n":301,"o":6.8739,"t":"2026-10-07T15:00:00Z","v":38309,"vw":6.879092},{"c":6.875,"h":6.88,"l":6.835,"n":379,"o":6.86,"t":"2026-10-07T15:15:00Z","v":41107,"vw":6.863941},{"c":6.89,"h":6.915,"l":6.87,"n":1764,"o":6.875,"t":"2026-10-07T15:30:00Z","v":228695,"vw":6.900586},{"c":6.925,"h":6.925,"l":6.885,"n":238,"o":6.89,"t":"2026-10-07T15:45:00Z","v":17420,"vw":6.899011},{"c":6.935,"h":6.935,"l":6.915,"n":235,"o":6.92,"t":"2026-10-07T16:00:00Z","v":18441,"vw":6.923264},{"c":6.94,"h":6.945,"l":6.9304,"n":259,"o":6.935,"t":"2026-10-07T16:15:00Z","v":25231,"vw":6.937576},{"c":6.935,"h":6.95,"l":6.93,"n":256,"o":6.94,"t":"2026-10-07T16:30:00Z","v":27843,"vw":6.937867},{"c":6.935,"h":6.955,"l":6.9334,"n":222,"o":6.935,"t":"2026-10-07T16:45:00Z","v":28338,"vw":6.944586},{"c":6.945,"h":6.965,"l":6.935,"n":444,"o":6.935,"t":"2026-10-07T17:00:00Z","v":37365,"vw":6.950592},{"c":6.935,"h":6.95,"l":6.935,"n":183,"o":6.94,"t":"2026-10-07T17:15:00Z","v":12231,"vw":6.939587},{"c":6.955,"h":6.965,"l":6.925,"n":471,"o":6.935,"t":"2026-10-07T17:30:00Z","v":79164,"vw":6.946376},{"c":6.915,"h":6.955,"l":6.915,"n":285,"o":6.955,"t":"2026-10-07T17:45:00Z","v":29173,"vw":6.929445},{"c":6.915,"h":6.93,"l":6.905,"n":357,"o":6.915,"t":"2026-10-07T18:00:00Z","v":34812,"vw":6.91708},{"c":6.915,"h":6.925,"l":6.9001,"n":349,"o":6.915,"t":"2026-10-07T18:15:00Z","v":30092,"vw":6.915418},{"c":6.905,"h":6.915,"l":6.89,"n":488,"o":6.915,"t":"2026-10-07T18:30:00Z","v":39995,"vw":6.903236},{"c":6.915,"h":6.92,"l":6.9,"n":414,"o":6.905,"t":"2026-10-07T18:45:00Z","v":37221,"vw":6.909058},{"c":6.925,"h":6.925,"l":6.9,"n":586,"o":6.915,"t":"2026-10-07T19:00:00Z","v":48666,"vw":6.914943},{"c":6.925,"h":6.935,"l":6.9102,"n":614,"o":6.92,"t":"2026-10-07T19:15:00Z","v":74168,"vw":6.925846},{"c":6.935,"h":6.935,"l":6.915,"n":825,"o":6.925,"t":"2026-10-07T19:30:00Z","v":112808,"vw":6.927646},{"c":6.935,"h":6.955,"l":6.92,"n":2177,"o":6.935,"t":"2026-10-07T19:45:00Z","v":352928,"vw":6.940024},{"c":6.94,"h":6.94,"l":6.932,"n":37,"o":6.932,"t":"2026-10-07T20:00:00Z","v":440119,"vw":6.939997},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-08T13:15:00Z","v":521,"vw":6.87},{"c":6.845,"h":6.9,"l":6.82,"n":268,"o":6.86,"t":"2026-10-08T13:30:00Z","v":31585,"vw":6.851292},{"c":6.86,"h":6.8786,"l":6.825,"n":466,"o":6.845,"t":"2026-10-08T13:45:00Z","v":45923,"vw":6.844827},{"c":6.85,"h":6.91,"l":6.85,"n":332,"o":6.87,"t":"2026-10-08T14:00:00Z","v":31475,"vw":6.883367},{"c":6.88,"h":6.88,"l":6.835,"n":244,"o":6.85,"t":"2026-10-08T14:15:00Z","v":41028,"vw":6.854464},{"c":6.855,"h":6.885,"l":6.845,"n":384,"o":6.875,"t":"2026-10-08T14:30:00Z","v":40929,"vw":6.864528},{"c":6.865,"h":6.8669,"l":6.82,"n":336,"o":6.85,"t":"2026-10-08T14:45:00Z","v":66386,"vw":6.843243},{"c":6.805,"h":6.86,"l":6.805,"n":263,"o":6.86,"t":"2026-10-08T15:00:00Z","v":26238,"vw":6.842567},{"c":6.815,"h":6.815,"l":6.77,"n":392,"o":6.805,"t":"2026-10-08T15:15:00Z","v":63014,"vw":6.783796},{"c":6.845,"h":6.845,"l":6.815,"n":219,"o":6.815,"t":"2026-10-08T15:30:00Z","v":21244,"vw":6.830205},{"c":6.895,"h":6.9,"l":6.845,"n":325,"o":6.85,"t":"2026-10-08T15:45:00Z","v":39973,"vw":6.866514},{"c":6.92,"h":6.925,"l":6.895,"n":244,"o":6.8999,"t":"2026-10-08T16:00:00Z","v":26608,"vw":6.910828},{"c":6.925,"h":6.995,"l":6.915,"n":639,"o":6.925,"t":"2026-10-08T16:15:00Z","v":74811,"vw":6.944669},{"c":6.935,"h":6.94,"l":6.9108,"n":265,"o":6.93,"t":"2026-10-08T16:30:00Z","v":24531,"vw":6.931534},{"c":6.97,"h":6.99,"l":6.915,"n":353,"o":6.935,"t":"2026-10-08T16:45:00Z","v":34689,"vw":6.943229},{"c":6.94,"h":6.97,"l":6.915,"n":413,"o":6.97,"t":"2026-10-08T17:00:00Z","v":36153,"vw":6.940624},{"c":6.95,"h":6.9663,"l":6.925,"n":262,"o":6.935,"t":"2026-10-08T17:15:00Z","v":31299,"vw":6.943618},{"c":6.975,"h":6.975,"l":6.945,"n":326,"o":6.945,"t":"2026-10-08T17:30:00Z","v":25705,"vw":6.961344},{"c":6.955,"h":6.985,"l":6.945,"n":477,"o":6.975,"t":"2026-10-08T17:45:00Z","v":53843,"vw":6.960186},{"c":6.975,"h":6.975,"l":6.945,"n":296,"o":6.955,"t":"2026-10-08T18:00:00Z","v":21117,"vw":6.958667},{"c":6.97,"h":6.975,"l":6.955,"n":435,"o":6.97,"t":"2026-10-08T18:15:00Z","v":45417,"vw":6.965281},{"c":6.965,"h":6.985,"l":6.965,"n":296,"o":6.975,"t":"2026-10-08T18:30:00Z","v":18589,"vw":6.974514},{"c":6.955,"h":6.98,"l":6.955,"n":381,"o":6.9688,"t":"2026-10-08T18:45:00Z","v":28843,"vw":6.968945},{"c":6.965,"h":6.97,"l":6.94,"n":556,"o":6.955,"t":"2026-10-08T19:00:00Z","v":61879,"vw":6.955022},{"c":6.95,"h":6.985,"l":6.95,"n":623,"o":6.965,"t":"2026-10-08T19:15:00Z","v":117197,"vw":6.967646},{"c":6.96,"h":6.98,"l":6.955,"n":578,"o":6.955,"t":"2026-10-08T19:30:00Z","v":42457,"vw":6.968048},{"c":7.015,"h":7.02,"l":6.965,"n":1499,"o":6.965,"t":"2026-10-08T19:45:00Z","v":172250,"vw":6.994866},{"c":7.01,"h":7.01,"l":7.01,"n":23,"o":7.01,"t":"2026-10-08T20:00:00Z","v":782482,"vw":7.01},{"c":6.97,"h":7.06,"l":6.97,"n":289,"o":7.01,"t":"2026-10-09T13:30:00Z","v":29664,"vw":7.009747},{"c":6.995,"h":7.005,"l":6.96,"n":461,"o":6.97,"t":"2026-10-09T13:45:00Z","v":41848,"vw":6.990194},{"c":6.95,"h":7.005,"l":6.945,"n":583,"o":6.995,"t":"2026-10-09T14:00:00Z","v":104554,"vw":6.996781},{"c":6.915,"h":6.96,"l":6.915,"n":421,"o":6.945,"t":"2026-10-09T14:15:00Z","v":25811,"vw":6.937467},{"c":6.895,"h":6.925,"l":6.875,"n":237,"o":6.915,"t":"2026-10-09T14:30:00Z","v":75020,"vw":6.914821},{"c":6.935,"h":6.945,"l":6.895,"n":273,"o":6.895,"t":"2026-10-09T14:45:00Z","v":19110,"vw":6.924711},{"c":6.94,"h":6.955,"l":6.925,"n":245,"o":6.94,"t":"2026-10-09T15:00:00Z","v":17386,"vw":6.939882},{"c":6.925,"h":6.955,"l":6.92,"n":215,"o":6.94,"t":"2026-10-09T15:15:00Z","v":15195,"vw":6.936956},{"c":6.915,"h":6.925,"l":6.91,"n":246,"o":6.925,"t":"2026-10-09T15:30:00Z","v":18995,"vw":6.915157},{"c":6.92,"h":6.935,"l":6.91,"n":282,"o":6.915,"t":"2026-10-09T15:45:00Z","v":21103,"vw":6.922128},{"c":6.925,"h":6.935,"l":6.915,"n":254,"o":6.92,"t":"2026-10-09T16:00:00Z","v":45890,"vw":6.925505},{"c":6.95,"h":6.97,"l":6.925,"n":304,"o":6.925,"t":"2026-10-09T16:15:00Z","v":38327,"vw":6.947127},{"c":6.95,"h":6.95,"l":6.935,"n":313,"o":6.945,"t":"2026-10-09T16:30:00Z","v":65180,"vw":6.94196},{"c":6.975,"h":6.975,"l":6.945,"n":330,"o":6.95,"t":"2026-10-09T16:45:00Z","v":30446,"vw":6.957045},{"c":6.985,"h":6.99,"l":6.97,"n":206,"o":6.97,"t":"2026-10-09T17:00:00Z","v":10783,"vw":6.983261},{"c":6.965,"h":6.9988,"l":6.965,"n":529,"o":6.99,"t":"2026-10-09T17:15:00Z","v":62478,"vw":6.983792},{"c":6.98,"h":6.98,"l":6.965,"n":268,"o":6.965,"t":"2026-10-09T17:30:00Z","v":17861,"vw":6.970644},{"c":7,"h":7,"l":6.98,"n":177,"o":6.98,"t":"2026-10-09T17:45:00Z","v":11077,"vw":6.988304},{"c":7,"h":7.005,"l":6.99,"n":1485,"o":7,"t":"2026-10-09T18:00:00Z","v":160080,"vw":7.000054},{"c":7,"h":7.005,"l":6.9906,"n":744,"o":6.9999,"t":"2026-10-09T18:15:00Z","v":106599,"vw":6.999901},{"c":6.99,"h":7.005,"l":6.985,"n":973,"o":7,"t":"2026-10-09T18:30:00Z","v":173370,"vw":7.000301},{"c":6.985,"h":7,"l":6.975,"n":365,"o":6.985,"t":"2026-10-09T18:45:00Z","v":28589,"vw":6.987433},{"c":6.98,"h":6.985,"l":6.97,"n":284,"o":6.985,"t":"2026-10-09T19:00:00Z","v":18797,"vw":6.980352},{"c":6.975,"h":6.985,"l":6.965,"n":376,"o":6.975,"t":"2026-10-09T19:15:00Z","v":34912,"vw":6.975702},{"c":6.96,"h":6.985,"l":6.96,"n":623,"o":6.975,"t":"2026-10-09T19:30:00Z","v":62404,"vw":6.976354},{"c":6.965,"h":6.99,"l":6.94,"n":1495,"o":6.96,"t":"2026-10-09T19:45:00Z","v":165366,"vw":6.971064},{"c":6.97,"h":6.97,"l":6.97,"n":22,"o":6.97,"t":"2026-10-09T20:00:00Z","v":167845,"vw":6.97},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-09T20:45:00Z","v":500,"vw":7.08},{"c":7.2599,"h":7.2599,"l":7.2019,"n":2,"o":7.2019,"t":"2026-10-09T21:00:00Z","v":1000,"vw":7.2309},{"c":6.975,"h":7,"l":6.92,"n":150,"o":6.95,"t":"2026-10-12T13:30:00Z","v":23026,"vw":6.971079},{"c":6.975,"h":6.975,"l":6.94,"n":151,"o":6.97,"t":"2026-10-12T13:45:00Z","v":11136,"vw":6.959812},{"c":7.01,"h":7.025,"l":6.971,"n":263,"o":6.98,"t":"2026-10-12T14:00:00Z","v":18557,"vw":6.990876},{"c":7.01,"h":7.025,"l":7,"n":342,"o":7.005,"t":"2026-10-12T14:15:00Z","v":16717,"vw":7.013142},{"c":7.045,"h":7.045,"l":7.015,"n":347,"o":7.015,"t":"2026-10-12T14:30:00Z","v":29609,"vw":7.026205},{"c":7.085,"h":7.095,"l":7.035,"n":373,"o":7.04,"t":"2026-10-12T14:45:00Z","v":44598,"vw":7.053463},{"c":7.045,"h":7.085,"l":7.04,"n":388,"o":7.085,"t":"2026-10-12T15:00:00Z","v":150856,"vw":7.052883},{"c":7.055,"h":7.06,"l":7.0445,"n":264,"o":7.045,"t":"2026-10-12T15:15:00Z","v":18026,"vw":7.053337},{"c":7.07,"h":7.08,"l":7.055,"n":243,"o":7.055,"t":"2026-10-12T15:30:00Z","v":16222,"vw":7.06654},{"c":7.085,"h":7.095,"l":7.06,"n":416,"o":7.07,"t":"2026-10-12T15:45:00Z","v":43645,"vw":7.074518},{"c":7.045,"h":7.11,"l":7.04,"n":469,"o":7.085,"t":"2026-10-12T16:00:00Z","v":79727,"vw":7.093581},{"c":7.055,"h":7.065,"l":7.045,"n":401,"o":7.045,"t":"2026-10-12T16:15:00Z","v":38456,"vw":7.052036},{"c":7.065,"h":7.07,"l":7.0539,"n":187,"o":7.055,"t":"2026-10-12T16:30:00Z","v":14103,"vw":7.06295},{"c":7.065,"h":7.075,"l":7.06,"n":213,"o":7.065,"t":"2026-10-12T16:45:00Z","v":13773,"vw":7.069526},{"c":7.075,"h":7.075,"l":7.065,"n":285,"o":7.065,"t":"2026-10-12T17:00:00Z","v":17038,"vw":7.070151},{"c":7.0799,"h":7.08,"l":7.055,"n":335,"o":7.07,"t":"2026-10-12T17:15:00Z","v":25003,"vw":7.065227},{"c":7.11,"h":7.125,"l":7.075,"n":340,"o":7.075,"t":"2026-10-12T17:30:00Z","v":28711,"vw":7.102101},{"c":7.105,"h":7.115,"l":7.105,"n":235,"o":7.11,"t":"2026-10-12T17:45:00Z","v":10190,"vw":7.108188},{"c":7.1,"h":7.115,"l":7.095,"n":428,"o":7.105,"t":"2026-10-12T18:00:00Z","v":26420,"vw":7.102146},{"c":7.105,"h":7.105,"l":7.095,"n":238,"o":7.105,"t":"2026-10-12T18:15:00Z","v":14964,"vw":7.10114},{"c":7.125,"h":7.1301,"l":7.105,"n":381,"o":7.105,"t":"2026-10-12T18:30:00Z","v":36295,"vw":7.117768},{"c":7.1199,"h":7.125,"l":7.11,"n":427,"o":7.125,"t":"2026-10-12T18:45:00Z","v":40280,"vw":7.116228},{"c":7.105,"h":7.115,"l":7.1,"n":342,"o":7.115,"t":"2026-10-12T19:00:00Z","v":20949,"vw":7.10842},{"c":7.1,"h":7.12,"l":7.09,"n":648,"o":7.105,"t":"2026-10-12T19:15:00Z","v":57482,"vw":7.104153},{"c":7.115,"h":7.115,"l":7.1,"n":736,"o":7.105,"t":"2026-10-12T19:30:00Z","v":50880,"vw":7.108898},{"c":7.105,"h":7.13,"l":7.1,"n":1670,"o":7.115,"t":"2026-10-12T19:45:00Z","v":141143,"vw":7.109616},{"c":7.11,"h":7.11,"l":7.11,"n":22,"o":7.11,"t":"2026-10-12T20:00:00Z","v":201597,"vw":7.11},{"c":7.11,"h":7.22,"l":7.1,"n":371,"o":7.16,"t":"2026-10-13T13:30:00Z","v":52759,"vw":7.145528},{"c":7.031,"h":7.116,"l":7.03,"n":351,"o":7.111,"t":"2026-10-13T13:45:00Z","v":42435,"vw":7.063878},{"c":7.105,"h":7.11,"l":7.025,"n":589,"o":7.03,"t":"2026-10-13T14:00:00Z","v":85756,"vw":7.04918},{"c":7.105,"h":7.11,"l":7.095,"n":275,"o":7.105,"t":"2026-10-13T14:15:00Z","v":16760,"vw":7.107109},{"c":7.105,"h":7.12,"l":7.095,"n":354,"o":7.11,"t":"2026-10-13T14:30:00Z","v":20591,"vw":7.1081},{"c":7.09,"h":7.115,"l":7.09,"n":261,"o":7.105,"t":"2026-10-13T14:45:00Z","v":11142,"vw":7.10653},{"c":7.095,"h":7.115,"l":7.08,"n":360,"o":7.095,"t":"2026-10-13T15:00:00Z","v":17751,"vw":7.100325},{"c":7.075,"h":7.09,"l":7.06,"n":674,"o":7.09,"t":"2026-10-13T15:15:00Z","v":98552,"vw":7.079226},{"c":7.05,"h":7.0799,"l":7.05,"n":260,"o":7.075,"t":"2026-10-13T15:30:00Z","v":16700,"vw":7.072192},{"c":7.055,"h":7.065,"l":7.045,"n":366,"o":7.05,"t":"2026-10-13T15:45:00Z","v":33027,"vw":7.055849},{"c":7.07,"h":7.07,"l":7.05,"n":179,"o":7.05,"t":"2026-10-13T16:00:00Z","v":9375,"vw":7.062165},{"c":7.095,"h":7.1,"l":7.065,"n":359,"o":7.065,"t":"2026-10-13T16:15:00Z","v":26212,"vw":7.081495},{"c":7.095,"h":7.11,"l":7.085,"n":273,"o":7.095,"t":"2026-10-13T16:30:00Z","v":22855,"vw":7.09659},{"c":7.105,"h":7.115,"l":7.095,"n":393,"o":7.1,"t":"2026-10-13T16:45:00Z","v":42605,"vw":7.103131},{"c":7.1,"h":7.115,"l":7.095,"n":427,"o":7.1,"t":"2026-10-13T17:00:00Z","v":33548,"vw":7.103175},{"c":7.09,"h":7.1,"l":7.09,"n":146,"o":7.095,"t":"2026-10-13T17:15:00Z","v":8742,"vw":7.095382},{"c":7.105,"h":7.11,"l":7.095,"n":382,"o":7.1,"t":"2026-10-13T17:30:00Z","v":17953,"vw":7.100978},{"c":7.1,"h":7.1088,"l":7.095,"n":314,"o":7.105,"t":"2026-10-13T17:45:00Z","v":17443,"vw":7.099373},{"c":7.11,"h":7.135,"l":7.095,"n":493,"o":7.095,"t":"2026-10-13T18:00:00Z","v":48876,"vw":7.114617},{"c":7.09,"h":7.11,"l":7.09,"n":572,"o":7.105,"t":"2026-10-13T18:15:00Z","v":66070,"vw":7.100186},{"c":7.085,"h":7.095,"l":7.085,"n":480,"o":7.095,"t":"2026-10-13T18:30:00Z","v":33989,"vw":7.08896},{"c":7.105,"h":7.105,"l":7.085,"n":392,"o":7.085,"t":"2026-10-13T18:45:00Z","v":27001,"vw":7.091692},{"c":7.125,"h":7.135,"l":7.09,"n":505,"o":7.11,"t":"2026-10-13T19:00:00Z","v":46393,"vw":7.110292},{"c":7.125,"h":7.135,"l":7.12,"n":574,"o":7.125,"t":"2026-10-13T19:15:00Z","v":59180,"vw":7.126188},{"c":7.115,"h":7.14,"l":7.11,"n":735,"o":7.125,"t":"2026-10-13T19:30:00Z","v":61924,"vw":7.125688},{"c":7.1,"h":7.125,"l":7.095,"n":1671,"o":7.115,"t":"2026-10-13T19:45:00Z","v":259759,"vw":7.107896},{"c":7.0978,"h":7.1,"l":7.0978,"n":22,"o":7.1,"t":"2026-10-13T20:00:00Z","v":365286,"vw":7.099981},{"c":7.05,"h":7.05,"l":7.05,"n":4,"o":7.05,"t":"2026-10-14T12:30:00Z","v":250,"vw":7.05},{"c":7.005,"h":7.04,"l":6.96,"n":184,"o":6.98,"t":"2026-10-14T13:30:00Z","v":28684,"vw":7.003384},{"c":6.975,"h":7.02,"l":6.975,"n":253,"o":7,"t":"2026-10-14T13:45:00Z","v":23701,"vw":7.001955},{"c":6.945,"h":6.975,"l":6.93,"n":359,"o":6.975,"t":"2026-10-14T14:00:00Z","v":37299,"vw":6.944425},{"c":6.975,"h":6.975,"l":6.925,"n":275,"o":6.94,"t":"2026-10-14T14:15:00Z","v":19071,"vw":6.942439},{"c":7.025,"h":7.025,"l":6.9712,"n":310,"o":6.98,"t":"2026-10-14T14:30:00Z","v":26112,"vw":7.001539},{"c":6.985,"h":7.025,"l":6.98,"n":205,"o":7.025,"t":"2026-10-14T14:45:00Z","v":19731,"vw":6.99783},{"c":7.005,"h":7.01,"l":6.97,"n":312,"o":6.985,"t":"2026-10-14T15:00:00Z","v":23067,"vw":6.987995},{"c":7.015,"h":7.02,"l":7.005,"n":206,"o":7.005,"t":"2026-10-14T15:15:00Z","v":16321,"vw":7.012571},{"c":7.015,"h":7.02,"l":7.005,"n":302,"o":7.015,"t":"2026-10-14T15:30:00Z","v":18316,"vw":7.0108},{"c":7.01,"h":7.025,"l":7,"n":194,"o":7.015,"t":"2026-10-14T15:45:00Z","v":14061,"vw":7.014491},{"c":7.035,"h":7.04,"l":7,"n":284,"o":7.01,"t":"2026-10-14T16:00:00Z","v":27701,"vw":7.018266},{"c":7.025,"h":7.05,"l":7.025,"n":461,"o":7.03,"t":"2026-10-14T16:15:00Z","v":69297,"vw":7.041268},{"c":7.03,"h":7.04,"l":7.025,"n":266,"o":7.025,"t":"2026-10-14T16:30:00Z","v":18765,"vw":7.030255},{"c":7.05,"h":7.05,"l":7.0312,"n":211,"o":7.035,"t":"2026-10-14T16:45:00Z","v":12117,"vw":7.04174},{"c":7.025,"h":7.055,"l":7.025,"n":244,"o":7.05,"t":"2026-10-14T17:00:00Z","v":17312,"vw":7.041545},{"c":7.02,"h":7.04,"l":7.015,"n":324,"o":7.025,"t":"2026-10-14T17:15:00Z","v":25310,"vw":7.026178},{"c":7.005,"h":7.015,"l":7,"n":279,"o":7.015,"t":"2026-10-14T17:30:00Z","v":13955,"vw":7.006428},{"c":6.99,"h":7.005,"l":6.99,"n":290,"o":7.005,"t":"2026-10-14T17:45:00Z","v":20891,"vw":6.997217},{"c":6.985,"h":6.995,"l":6.97,"n":350,"o":6.995,"t":"2026-10-14T18:00:00Z","v":24065,"vw":6.978875},{"c":6.99,"h":6.995,"l":6.975,"n":349,"o":6.98,"t":"2026-10-14T18:15:00Z","v":29052,"vw":6.985824},{"c":6.965,"h":6.99,"l":6.965,"n":403,"o":6.985,"t":"2026-10-14T18:30:00Z","v":19207,"vw":6.978353},{"c":6.965,"h":6.9788,"l":6.96,"n":284,"o":6.965,"t":"2026-10-14T18:45:00Z","v":32944,"vw":6.965507},{"c":6.98,"h":6.98,"l":6.95,"n":460,"o":6.965,"t":"2026-10-14T19:00:00Z","v":48954,"vw":6.966159},{"c":7,"h":7,"l":6.975,"n":452,"o":6.98,"t":"2026-10-14T19:15:00Z","v":35094,"vw":6.990539},{"c":6.98,"h":7.015,"l":6.975,"n":923,"o":6.995,"t":"2026-10-14T19:30:00Z","v":118155,"vw":7.001438},{"c":7.01,"h":7.01,"l":6.965,"n":1459,"o":6.98,"t":"2026-10-14T19:45:00Z","v":147422,"vw":6.989007},{"c":7,"h":7,"l":7,"n":22,"o":7,"t":"2026-10-14T20:00:00Z","v":250272,"vw":7},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-15T10:45:00Z","v":600,"vw":7},{"c":7.15,"h":7.2,"l":7.08,"n":335,"o":7.08,"t":"2026-10-15T13:30:00Z","v":34749,"vw":7.133396},{"c":7.175,"h":7.18,"l":7.13,"n":398,"o":7.135,"t":"2026-10-15T13:45:00Z","v":58118,"vw":7.151868},{"c":7.205,"h":7.215,"l":7.18,"n":768,"o":7.18,"t":"2026-10-15T14:00:00Z","v":109838,"vw":7.197993},{"c":7.175,"h":7.22,"l":7.17,"n":457,"o":7.21,"t":"2026-10-15T14:15:00Z","v":49638,"vw":7.195025},{"c":7.205,"h":7.22,"l":7.175,"n":557,"o":7.175,"t":"2026-10-15T14:30:00Z","v":53511,"vw":7.195057},{"c":7.185,"h":7.205,"l":7.175,"n":595,"o":7.205,"t":"2026-10-15T14:45:00Z","v":31497,"vw":7.19236},{"c":7.25,"h":7.255,"l":7.19,"n":583,"o":7.19,"t":"2026-10-15T15:00:00Z","v":25173,"vw":7.233614},{"c":7.24,"h":7.2688,"l":7.24,"n":446,"o":7.255,"t":"2026-10-15T15:15:00Z","v":23329,"vw":7.256657},{"c":7.2212,"h":7.25,"l":7.21,"n":542,"o":7.245,"t":"2026-10-15T15:30:00Z","v":21707,"vw":7.224599},{"c":7.22,"h":7.23,"l":7.21,"n":414,"o":7.22,"t":"2026-10-15T15:45:00Z","v":21036,"vw":7.218466},{"c":7.185,"h":7.225,"l":7.18,"n":540,"o":7.22,"t":"2026-10-15T16:00:00Z","v":30408,"vw":7.199999},{"c":7.205,"h":7.205,"l":7.18,"n":373,"o":7.185,"t":"2026-10-15T16:15:00Z","v":18394,"vw":7.19197},{"c":7.18,"h":7.215,"l":7.175,"n":442,"o":7.205,"t":"2026-10-15T16:30:00Z","v":24071,"vw":7.199561},{"c":7.175,"h":7.185,"l":7.1688,"n":419,"o":7.185,"t":"2026-10-15T16:45:00Z","v":16003,"vw":7.174381},{"c":7.18,"h":7.19,"l":7.1701,"n":461,"o":7.1701,"t":"2026-10-15T17:00:00Z","v":17702,"vw":7.181173},{"c":7.175,"h":7.185,"l":7.17,"n":377,"o":7.175,"t":"2026-10-15T17:15:00Z","v":12384,"vw":7.179241},{"c":7.1812,"h":7.19,"l":7.175,"n":429,"o":7.18,"t":"2026-10-15T17:30:00Z","v":19793,"vw":7.180101},{"c":7.195,"h":7.195,"l":7.17,"n":664,"o":7.19,"t":"2026-10-15T17:45:00Z","v":50569,"vw":7.184771},{"c":7.195,"h":7.2062,"l":7.18,"n":695,"o":7.195,"t":"2026-10-15T18:00:00Z","v":67123,"vw":7.189833},{"c":7.205,"h":7.215,"l":7.19,"n":858,"o":7.2,"t":"2026-10-15T18:15:00Z","v":104080,"vw":7.203051},{"c":7.195,"h":7.21,"l":7.19,"n":507,"o":7.205,"t":"2026-10-15T18:30:00Z","v":28916,"vw":7.198591},{"c":7.21,"h":7.22,"l":7.195,"n":529,"o":7.195,"t":"2026-10-15T18:45:00Z","v":67153,"vw":7.209569},{"c":7.215,"h":7.23,"l":7.21,"n":527,"o":7.215,"t":"2026-10-15T19:00:00Z","v":61454,"vw":7.216963},{"c":7.205,"h":7.22,"l":7.2,"n":561,"o":7.215,"t":"2026-10-15T19:15:00Z","v":44593,"vw":7.210435},{"c":7.205,"h":7.22,"l":7.2,"n":908,"o":7.205,"t":"2026-10-15T19:30:00Z","v":80874,"vw":7.208447},{"c":7.27,"h":7.28,"l":7.195,"n":2394,"o":7.21,"t":"2026-10-15T19:45:00Z","v":316992,"vw":7.232718},{"c":7.26,"h":7.26,"l":7.26,"n":22,"o":7.26,"t":"2026-10-15T20:00:00Z","v":266320,"vw":7.26},{"c":7.385,"h":7.385,"l":7.2,"n":176,"o":7.2,"t":"2026-10-16T13:30:00Z","v":40622,"vw":7.270912},{"c":7.43,"h":7.43,"l":7.385,"n":159,"o":7.385,"t":"2026-10-16T13:45:00Z","v":13086,"vw":7.403133},{"c":7.335,"h":7.445,"l":7.33,"n":367,"o":7.43,"t":"2026-10-16T14:00:00Z","v":35468,"vw":7.380377},{"c":7.335,"h":7.355,"l":7.32,"n":284,"o":7.3341,"t":"2026-10-16T14:15:00Z","v":36961,"vw":7.343192},{"c":7.275,"h":7.33,"l":7.275,"n":247,"o":7.33,"t":"2026-10-16T14:30:00Z","v":17243,"vw":7.310486},{"c":7.345,"h":7.345,"l":7.265,"n":364,"o":7.28,"t":"2026-10-16T14:45:00Z","v":30147,"vw":7.300185},{"c":7.345,"h":7.355,"l":7.33,"n":542,"o":7.345,"t":"2026-10-16T15:00:00Z","v":93037,"vw":7.340103},{"c":7.305,"h":7.345,"l":7.305,"n":236,"o":7.345,"t":"2026-10-16T15:15:00Z","v":11707,"vw":7.31991},{"c":7.34,"h":7.35,"l":7.305,"n":900,"o":7.31,"t":"2026-10-16T15:30:00Z","v":108334,"vw":7.336528},{"c":7.335,"h":7.355,"l":7.335,"n":405,"o":7.345,"t":"2026-10-16T15:45:00Z","v":48489,"vw":7.342484},{"c":7.325,"h":7.345,"l":7.295,"n":535,"o":7.34,"t":"2026-10-16T16:00:00Z","v":61782,"vw":7.323894},{"c":7.32,"h":7.335,"l":7.32,"n":366,"o":7.33,"t":"2026-10-16T16:15:00Z","v":40363,"vw":7.324612},{"c":7.315,"h":7.325,"l":7.31,"n":369,"o":7.32,"t":"2026-10-16T16:30:00Z","v":35004,"vw":7.315638},{"c":7.295,"h":7.32,"l":7.29,"n":370,"o":7.315,"t":"2026-10-16T16:45:00Z","v":29573,"vw":7.30524},{"c":7.2801,"h":7.3,"l":7.275,"n":327,"o":7.3,"t":"2026-10-16T17:00:00Z","v":35015,"vw":7.286497},{"c":7.33,"h":7.34,"l":7.275,"n":942,"o":7.29,"t":"2026-10-16T17:15:00Z","v":386960,"vw":7.325682},{"c":7.355,"h":7.36,"l":7.325,"n":668,"o":7.335,"t":"2026-10-16T17:30:00Z","v":89114,"vw":7.342876},{"c":7.325,"h":7.355,"l":7.315,"n":390,"o":7.355,"t":"2026-10-16T17:45:00Z","v":82939,"vw":7.323328},{"c":7.33,"h":7.33,"l":7.285,"n":848,"o":7.32,"t":"2026-10-16T18:00:00Z","v":122405,"vw":7.315208},{"c":7.32,"h":7.335,"l":7.31,"n":490,"o":7.33,"t":"2026-10-16T18:15:00Z","v":53423,"vw":7.322149},{"c":7.325,"h":7.33,"l":7.315,"n":342,"o":7.32,"t":"2026-10-16T18:30:00Z","v":36695,"vw":7.320996},{"c":7.335,"h":7.34,"l":7.31,"n":896,"o":7.325,"t":"2026-10-16T18:45:00Z","v":130846,"vw":7.329873},{"c":7.325,"h":7.345,"l":7.3,"n":761,"o":7.335,"t":"2026-10-16T19:00:00Z","v":342107,"vw":7.336288},{"c":7.335,"h":7.3488,"l":7.31,"n":533,"o":7.325,"t":"2026-10-16T19:15:00Z","v":52274,"vw":7.334415},{"c":7.355,"h":7.355,"l":7.315,"n":1858,"o":7.34,"t":"2026-10-16T19:30:00Z","v":371881,"vw":7.338455},{"c":7.385,"h":7.44,"l":7.35,"n":5324,"o":7.355,"t":"2026-10-16T19:45:00Z","v":1589914,"vw":7.394897},{"c":7.41,"h":7.41,"l":7.37,"n":37,"o":7.37,"t":"2026-10-16T20:00:00Z","v":961550,"vw":7.389212},{"c":7.33,"h":7.44,"l":7.33,"n":233,"o":7.37,"t":"2026-10-19T13:30:00Z","v":39848,"vw":7.365722},{"c":7.285,"h":7.33,"l":7.271,"n":313,"o":7.33,"t":"2026-10-19T13:45:00Z","v":30972,"vw":7.291652},{"c":7.355,"h":7.36,"l":7.29,"n":289,"o":7.29,"t":"2026-10-19T14:00:00Z","v":18918,"vw":7.333089},{"c":7.365,"h":7.38,"l":7.36,"n":242,"o":7.36,"t":"2026-10-19T14:15:00Z","v":19368,"vw":7.37342},{"c":7.345,"h":7.365,"l":7.32,"n":517,"o":7.365,"t":"2026-10-19T14:30:00Z","v":35826,"vw":7.338507},{"c":7.345,"h":7.365,"l":7.34,"n":405,"o":7.35,"t":"2026-10-19T14:45:00Z","v":19472,"vw":7.350958},{"c":7.39,"h":7.39,"l":7.345,"n":338,"o":7.345,"t":"2026-10-19T15:00:00Z","v":35980,"vw":7.376327},{"c":7.458,"h":7.46,"l":7.39,"n":427,"o":7.39,"t":"2026-10-19T15:15:00Z","v":35121,"vw":7.434024},{"c":7.375,"h":7.46,"l":7.375,"n":1036,"o":7.4545,"t":"2026-10-19T15:30:00Z","v":152387,"vw":7.40751},{"c":7.345,"h":7.4,"l":7.34,"n":864,"o":7.375,"t":"2026-10-19T15:45:00Z","v":109981,"vw":7.376595},{"c":7.345,"h":7.355,"l":7.33,"n":356,"o":7.345,"t":"2026-10-19T16:00:00Z","v":22779,"vw":7.342102},{"c":7.335,"h":7.345,"l":7.3313,"n":212,"o":7.345,"t":"2026-10-19T16:15:00Z","v":10947,"vw":7.341466},{"c":7.315,"h":7.3301,"l":7.3,"n":335,"o":7.33,"t":"2026-10-19T16:30:00Z","v":26333,"vw":7.315404},{"c":7.305,"h":7.32,"l":7.305,"n":269,"o":7.315,"t":"2026-10-19T16:45:00Z","v":14022,"vw":7.313577},{"c":7.31,"h":7.31,"l":7.295,"n":313,"o":7.3088,"t":"2026-10-19T17:00:00Z","v":19046,"vw":7.302458},{"c":7.325,"h":7.38,"l":7.305,"n":580,"o":7.305,"t":"2026-10-19T17:15:00Z","v":73677,"vw":7.349967},{"c":7.355,"h":7.36,"l":7.32,"n":453,"o":7.325,"t":"2026-10-19T17:30:00Z","v":25257,"vw":7.340734},{"c":7.335,"h":7.355,"l":7.335,"n":283,"o":7.35,"t":"2026-10-19T17:45:00Z","v":14545,"vw":7.343837},{"c":7.3142,"h":7.335,"l":7.3,"n":411,"o":7.33,"t":"2026-10-19T18:00:00Z","v":32831,"vw":7.321678},{"c":7.305,"h":7.32,"l":7.3,"n":336,"o":7.315,"t":"2026-10-19T18:15:00Z","v":18886,"vw":7.313756},{"c":7.305,"h":7.32,"l":7.3,"n":368,"o":7.31,"t":"2026-10-19T18:30:00Z","v":20407,"vw":7.310034},{"c":7.305,"h":7.315,"l":7.3,"n":335,"o":7.305,"t":"2026-10-19T18:45:00Z","v":19235,"vw":7.30896},{"c":7.285,"h":7.31,"l":7.28,"n":424,"o":7.305,"t":"2026-10-19T19:00:00Z","v":19365,"vw":7.298227},{"c":7.275,"h":7.29,"l":7.25,"n":953,"o":7.285,"t":"2026-10-19T19:15:00Z","v":73970,"vw":7.274437},{"c":7.285,"h":7.29,"l":7.2738,"n":702,"o":7.275,"t":"2026-10-19T19:30:00Z","v":46794,"vw":7.283917},{"c":7.24,"h":7.285,"l":7.195,"n":2157,"o":7.285,"t":"2026-10-19T19:45:00Z","v":218541,"vw":7.222529},{"c":7.22,"h":7.23,"l":7.22,"n":32,"o":7.22,"t":"2026-10-19T20:00:00Z","v":269915,"vw":7.220016},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-20T12:00:00Z","v":200,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-20T13:15:00Z","v":200,"vw":7.2},{"c":7.175,"h":7.24,"l":7.15,"n":370,"o":7.21,"t":"2026-10-20T13:30:00Z","v":76749,"vw":7.192363},{"c":7.22,"h":7.22,"l":7.155,"n":303,"o":7.17,"t":"2026-10-20T13:45:00Z","v":21614,"vw":7.175223},{"c":7.115,"h":7.22,"l":7.11,"n":268,"o":7.21,"t":"2026-10-20T14:00:00Z","v":18702,"vw":7.152625},{"c":7.22,"h":7.22,"l":7.105,"n":686,"o":7.115,"t":"2026-10-20T14:15:00Z","v":65338,"vw":7.133091},{"c":7.225,"h":7.23,"l":7.2,"n":448,"o":7.23,"t":"2026-10-20T14:30:00Z","v":42845,"vw":7.212267},{"c":7.3,"h":7.3,"l":7.22,"n":319,"o":7.235,"t":"2026-10-20T14:45:00Z","v":27181,"vw":7.271156},{"c":7.27,"h":7.3189,"l":7.26,"n":388,"o":7.3,"t":"2026-10-20T15:00:00Z","v":34161,"vw":7.292855},{"c":7.27,"h":7.29,"l":7.27,"n":365,"o":7.275,"t":"2026-10-20T15:15:00Z","v":19671,"vw":7.28442},{"c":7.27,"h":7.275,"l":7.25,"n":324,"o":7.265,"t":"2026-10-20T15:30:00Z","v":21395,"vw":7.264203},{"c":7.265,"h":7.28,"l":7.255,"n":355,"o":7.275,"t":"2026-10-20T15:45:00Z","v":29509,"vw":7.267474},{"c":7.245,"h":7.265,"l":7.245,"n":259,"o":7.265,"t":"2026-10-20T16:00:00Z","v":13797,"vw":7.255418},{"c":7.245,"h":7.255,"l":7.235,"n":430,"o":7.25,"t":"2026-10-20T16:15:00Z","v":32522,"vw":7.245006},{"c":7.245,"h":7.255,"l":7.24,"n":295,"o":7.25,"t":"2026-10-20T16:30:00Z","v":20145,"vw":7.249556},{"c":7.215,"h":7.25,"l":7.21,"n":272,"o":7.245,"t":"2026-10-20T16:45:00Z","v":19033,"vw":7.23031},{"c":7.235,"h":7.24,"l":7.22,"n":309,"o":7.22,"t":"2026-10-20T17:00:00Z","v":28723,"vw":7.231925},{"c":7.235,"h":7.24,"l":7.23,"n":134,"o":7.235,"t":"2026-10-20T17:15:00Z","v":14612,"vw":7.238847},{"c":7.265,"h":7.265,"l":7.24,"n":205,"o":7.24,"t":"2026-10-20T17:30:00Z","v":29064,"vw":7.245965},{"c":7.26,"h":7.27,"l":7.25,"n":372,"o":7.27,"t":"2026-10-20T17:45:00Z","v":70753,"vw":7.259235},{"c":7.275,"h":7.28,"l":7.255,"n":526,"o":7.26,"t":"2026-10-20T18:00:00Z","v":41816,"vw":7.266779},{"c":7.265,"h":7.275,"l":7.26,"n":278,"o":7.275,"t":"2026-10-20T18:15:00Z","v":22414,"vw":7.269492},{"c":7.265,"h":7.2797,"l":7.265,"n":239,"o":7.265,"t":"2026-10-20T18:30:00Z","v":16796,"vw":7.272937},{"c":7.275,"h":7.275,"l":7.265,"n":222,"o":7.265,"t":"2026-10-20T18:45:00Z","v":11699,"vw":7.271893},{"c":7.285,"h":7.3,"l":7.275,"n":482,"o":7.275,"t":"2026-10-20T19:00:00Z","v":49943,"vw":7.289084},{"c":7.285,"h":7.295,"l":7.275,"n":509,"o":7.2801,"t":"2026-10-20T19:15:00Z","v":43596,"vw":7.28478},{"c":7.25,"h":7.285,"l":7.25,"n":634,"o":7.28,"t":"2026-10-20T19:30:00Z","v":38078,"vw":7.264486},{"c":7.24,"h":7.255,"l":7.23,"n":1864,"o":7.255,"t":"2026-10-20T19:45:00Z","v":167902,"vw":7.239772},{"c":7.24,"h":7.24,"l":7.24,"n":21,"o":7.24,"t":"2026-10-20T20:00:00Z","v":295297,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-20T20:45:00Z","v":165,"vw":7.23},{"c":7.22,"h":7.22,"l":7.15,"n":44,"o":7.15,"t":"2026-10-21T10:45:00Z","v":1293,"vw":7.207261},{"c":7.31,"h":7.31,"l":7.31,"n":4,"o":7.31,"t":"2026-10-21T12:45:00Z","v":352,"vw":7.31},{"c":7.23,"h":7.29,"l":7.22,"n":266,"o":7.27,"t":"2026-10-21T13:30:00Z","v":27516,"vw":7.244806},{"c":7.265,"h":7.285,"l":7.21,"n":217,"o":7.23,"t":"2026-10-21T13:45:00Z","v":33018,"vw":7.244863},{"c":7.2499,"h":7.26,"l":7.205,"n":182,"o":7.26,"t":"2026-10-21T14:00:00Z","v":8472,"vw":7.231133},{"c":7.225,"h":7.25,"l":7.225,"n":248,"o":7.245,"t":"2026-10-21T14:15:00Z","v":18054,"vw":7.232505},{"c":7.305,"h":7.305,"l":7.2254,"n":412,"o":7.2254,"t":"2026-10-21T14:30:00Z","v":35795,"vw":7.28132},{"c":7.31,"h":7.345,"l":7.31,"n":458,"o":7.31,"t":"2026-10-21T14:45:00Z","v":53971,"vw":7.331021},{"c":7.2755,"h":7.315,"l":7.275,"n":260,"o":7.315,"t":"2026-10-21T15:00:00Z","v":19858,"vw":7.293504},{"c":7.315,"h":7.315,"l":7.265,"n":269,"o":7.28,"t":"2026-10-21T15:15:00Z","v":22854,"vw":7.28663},{"c":7.355,"h":7.38,"l":7.315,"n":537,"o":7.315,"t":"2026-10-21T15:30:00Z","v":66717,"vw":7.350576},{"c":7.365,"h":7.39,"l":7.36,"n":499,"o":7.36,"t":"2026-10-21T15:45:00Z","v":92044,"vw":7.377419},{"c":7.395,"h":7.4,"l":7.36,"n":354,"o":7.365,"t":"2026-10-21T16:00:00Z","v":31263,"vw":7.382535},{"c":7.385,"h":7.395,"l":7.38,"n":275,"o":7.395,"t":"2026-10-21T16:15:00Z","v":22570,"vw":7.389972},{"c":7.415,"h":7.445,"l":7.375,"n":754,"o":7.385,"t":"2026-10-21T16:30:00Z","v":134509,"vw":7.395246},{"c":7.405,"h":7.42,"l":7.4,"n":257,"o":7.415,"t":"2026-10-21T16:45:00Z","v":62919,"vw":7.40858},{"c":7.3819,"h":7.405,"l":7.3819,"n":405,"o":7.4,"t":"2026-10-21T17:00:00Z","v":85029,"vw":7.393835},{"c":7.375,"h":7.385,"l":7.37,"n":305,"o":7.385,"t":"2026-10-21T17:15:00Z","v":35025,"vw":7.380197},{"c":7.355,"h":7.375,"l":7.35,"n":171,"o":7.375,"t":"2026-10-21T17:30:00Z","v":13558,"vw":7.363913},{"c":7.355,"h":7.365,"l":7.35,"n":285,"o":7.355,"t":"2026-10-21T17:45:00Z","v":19178,"vw":7.358614},{"c":7.355,"h":7.355,"l":7.34,"n":232,"o":7.35,"t":"2026-10-21T18:00:00Z","v":14990,"vw":7.350267},{"c":7.345,"h":7.355,"l":7.34,"n":154,"o":7.355,"t":"2026-10-21T18:15:00Z","v":12383,"vw":7.351612},{"c":7.325,"h":7.36,"l":7.32,"n":433,"o":7.35,"t":"2026-10-21T18:30:00Z","v":55045,"vw":7.342179},{"c":7.25,"h":7.325,"l":7.25,"n":387,"o":7.325,"t":"2026-10-21T18:45:00Z","v":41132,"vw":7.297211},{"c":7.215,"h":7.245,"l":7.195,"n":542,"o":7.245,"t":"2026-10-21T19:00:00Z","v":58791,"vw":7.219381},{"c":7.24,"h":7.245,"l":7.22,"n":610,"o":7.22,"t":"2026-10-21T19:15:00Z","v":78343,"vw":7.233129},{"c":7.215,"h":7.235,"l":7.19,"n":759,"o":7.235,"t":"2026-10-21T19:30:00Z","v":68247,"vw":7.211932},{"c":7.27,"h":7.27,"l":7.21,"n":2138,"o":7.215,"t":"2026-10-21T19:45:00Z","v":245895,"vw":7.247639},{"c":7.26,"h":7.26,"l":7.26,"n":25,"o":7.26,"t":"2026-10-21T20:00:00Z","v":279487,"vw":7.26},{"c":7.13,"h":7.285,"l":7.13,"n":448,"o":7.27,"t":"2026-10-22T13:30:00Z","v":48098,"vw":7.248048},{"c":7.231,"h":7.24,"l":7.13,"n":580,"o":7.13,"t":"2026-10-22T13:45:00Z","v":65978,"vw":7.213218},{"c":7.28,"h":7.295,"l":7.23,"n":387,"o":7.23,"t":"2026-10-22T14:00:00Z","v":51542,"vw":7.274986},{"c":7.225,"h":7.315,"l":7.215,"n":398,"o":7.29,"t":"2026-10-22T14:15:00Z","v":39876,"vw":7.269948},{"c":7.245,"h":7.245,"l":7.205,"n":467,"o":7.225,"t":"2026-10-22T14:30:00Z","v":31484,"vw":7.225523},{"c":7.285,"h":7.2875,"l":7.245,"n":443,"o":7.245,"t":"2026-10-22T14:45:00Z","v":43077,"vw":7.269387},{"c":7.2489,"h":7.285,"l":7.22,"n":442,"o":7.285,"t":"2026-10-22T15:00:00Z","v":33338,"vw":7.244206},{"c":7.28,"h":7.295,"l":7.245,"n":425,"o":7.245,"t":"2026-10-22T15:15:00Z","v":43179,"vw":7.272157},{"c":7.285,"h":7.33,"l":7.275,"n":812,"o":7.285,"t":"2026-10-22T15:30:00Z","v":160739,"vw":7.31581},{"c":7.29,"h":7.305,"l":7.28,"n":363,"o":7.285,"t":"2026-10-22T15:45:00Z","v":44415,"vw":7.290856},{"c":7.325,"h":7.34,"l":7.275,"n":782,"o":7.2991,"t":"2026-10-22T16:00:00Z","v":104381,"vw":7.301078},{"c":7.325,"h":7.34,"l":7.315,"n":427,"o":7.325,"t":"2026-10-22T16:15:00Z","v":79242,"vw":7.325492},{"c":7.2988,"h":7.3288,"l":7.295,"n":253,"o":7.3288,"t":"2026-10-22T16:30:00Z","v":14652,"vw":7.312134},{"c":7.315,"h":7.32,"l":7.285,"n":384,"o":7.295,"t":"2026-10-22T16:45:00Z","v":39223,"vw":7.300447},{"c":7.295,"h":7.325,"l":7.285,"n":331,"o":7.315,"t":"2026-10-22T17:00:00Z","v":30976,"vw":7.300104},{"c":7.285,"h":7.3,"l":7.285,"n":197,"o":7.295,"t":"2026-10-22T17:15:00Z","v":26848,"vw":7.292378},{"c":7.295,"h":7.3,"l":7.28,"n":309,"o":7.2899,"t":"2026-10-22T17:30:00Z","v":19912,"vw":7.285572},{"c":7.28,"h":7.295,"l":7.25,"n":370,"o":7.295,"t":"2026-10-22T17:45:00Z","v":37424,"vw":7.273971},{"c":7.275,"h":7.28,"l":7.245,"n":326,"o":7.28,"t":"2026-10-22T18:00:00Z","v":27404,"vw":7.263114},{"c":7.275,"h":7.285,"l":7.275,"n":315,"o":7.28,"t":"2026-10-22T18:15:00Z","v":21712,"vw":7.2782},{"c":7.275,"h":7.28,"l":7.265,"n":382,"o":7.28,"t":"2026-10-22T18:30:00Z","v":26391,"vw":7.270607},{"c":7.285,"h":7.29,"l":7.275,"n":457,"o":7.275,"t":"2026-10-22T18:45:00Z","v":24627,"vw":7.278832},{"c":7.305,"h":7.33,"l":7.285,"n":714,"o":7.29,"t":"2026-10-22T19:00:00Z","v":55721,"vw":7.309901},{"c":7.335,"h":7.335,"l":7.295,"n":682,"o":7.305,"t":"2026-10-22T19:15:00Z","v":73476,"vw":7.313399},{"c":7.325,"h":7.34,"l":7.31,"n":798,"o":7.335,"t":"2026-10-22T19:30:00Z","v":58729,"vw":7.326232},{"c":7.35,"h":7.4,"l":7.315,"n":1671,"o":7.325,"t":"2026-10-22T19:45:00Z","v":164095,"vw":7.362773},{"c":7.36,"h":7.36,"l":7.35,"n":18,"o":7.36,"t":"2026-10-22T20:00:00Z","v":271400,"vw":7.359996}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.375,"strike":10.875147590167732,"iv":1.4972677042096398,"gamma":0.10507776679681216,"theta":-0.017032940371459932,"vega":0.006570955943927273,"rho":0.0011493485687250043,"breakevenPct":52.85526617075722},{"delta":0.3,"premium":0.38229703890097355,"strike":9.635148054951323,"iv":1.2189866015418813,"gamma":0.1505132582924808,"theta":-0.01477249404605954,"vega":0.007031784013578083,"rho":0.00143027493982118,"breakevenPct":36.10659094908009},{"delta":0.35,"premium":0.3933086327893249,"strike":9.084568360533757,"iv":1.0535181638054498,"gamma":0.19757017982613712,"theta":-0.01318082461695703,"vega":0.00735881237521344,"rho":0.0017083950121248351,"breakevenPct":28.775502626672285},{"delta":0.4,"premium":0.40432022667767625,"strike":8.533988666116189,"iv":0.8880497260690183,"gamma":0.24462710135979346,"theta":-0.011589155187854517,"vega":0.007685840736848798,"rho":0.001986515084428491,"breakevenPct":21.44441430426447},{"delta":0.45,"premium":0.4153318205660276,"strike":7.983408971698623,"iv":0.7225812883325868,"gamma":0.29168402289344975,"theta":-0.009997485758752006,"vega":0.008012869098484155,"rho":0.0022646351567321464,"breakevenPct":14.113325981856661},{"delta":0.5,"premium":0.48784733469948166,"strike":7.432783599251891,"iv":0.6143939707888981,"gamma":0.3287312476413311,"theta":-0.008659210881877447,"vega":0.008218232575876836,"rho":0.0024951273594093415,"breakevenPct":7.617268124339299},{"delta":0.55,"premium":1.0029894224001517,"strike":6.881829494759196,"iv":0.9184429116815065,"gamma":0.2937414742096186,"theta":-0.009144545979233571,"vega":0.0075480077879820535,"rho":0.0023828550577256174,"breakevenPct":7.130691809230261},{"delta":0.6,"premium":1.5181315101008206,"strike":6.3308753902665025,"iv":1.2224918525741142,"gamma":0.2587517007779062,"theta":-0.009629881076589696,"vega":0.006877783000087272,"rho":0.0022705827560418937,"breakevenPct":6.644115494121224},{"delta":0.65,"premium":2.0332735978014904,"strike":5.779921285773807,"iv":1.5265407934667226,"gamma":0.22376192734619377,"theta":-0.010115216173945821,"vega":0.0062075582121924894,"rho":0.0021583104543581697,"breakevenPct":6.157539179012186},{"delta":0.7,"premium":2.5484156855021594,"strike":5.228967181281114,"iv":1.83058973435933,"gamma":0.18877215391448138,"theta":-0.010600551271301944,"vega":0.005537333424297708,"rho":0.002046038152674446,"breakevenPct":5.670962863903149},{"delta":0.75,"premium":3.063557773202829,"strike":4.678013076788418,"iv":2.1346386752519386,"gamma":0.15378238048276893,"theta":-0.011085886368658069,"vega":0.004867108636402927,"rho":0.001933765850990722,"breakevenPct":5.184386548794111},{"delta":0.8,"premium":3.578699860903499,"strike":4.127058972295723,"iv":2.4386876161445468,"gamma":0.11879260705105646,"theta":-0.011571221466014194,"vega":0.004196883848508143,"rho":0.0018214935493069979,"breakevenPct":4.6978102336850736},{"delta":0.85,"premium":4.093841948604168,"strike":3.576104867803029,"iv":2.7427365570371545,"gamma":0.08380283361934404,"theta":-0.012056556563370317,"vega":0.003526659060613362,"rho":0.0017092212476232742,"breakevenPct":4.211233918576037},{"delta":0.9,"premium":4.608984036304838,"strike":3.025150763310334,"iv":3.046785497929763,"gamma":0.048813060187631596,"theta":-0.012541891660726442,"vega":0.002856434272718579,"rho":0.0015969489459395502,"breakevenPct":3.7246576034669983}],"put":[{"delta":0.1,"premium":0.375,"strike":3.5406441207418986,"iv":3.0403051788926025,"gamma":0.03530148830046768,"theta":-0.016275099049393144,"vega":0.003525592770890468,"rho":-0.000889177395622705,"breakevenPct":56.988530968180726},{"delta":0.15,"premium":0.375,"strike":4.939983439904653,"iv":1.8370615326512398,"gamma":0.06242088554596423,"theta":-0.014915109771828859,"vega":0.004824203734980852,"rho":-0.0011861643456662339,"breakevenPct":37.97576847955634},{"delta":0.2,"premium":0.3951380820872612,"strike":5.335634701454354,"iv":1.6205573127491772,"gamma":0.10136520314063698,"theta":-0.01386910451904167,"vega":0.005339061814152904,"rho":-0.0015000036720157028,"breakevenPct":32.87368723686016},{"delta":0.25,"premium":0.4161785742960653,"strike":5.686309571601088,"iv":1.44826999700887,"gamma":0.14083940872381306,"theta":-0.01283716924375948,"vega":0.005818799044523463,"rho":-0.00181459817231295,"breakevenPct":28.394959275746974},{"delta":0.3,"premium":0.43721906650486936,"strike":6.036984441747823,"iv":1.2759826812685626,"gamma":0.18031361430698917,"theta":-0.011805233968477293,"vega":0.006298536274894023,"rho":-0.002129192672610198,"breakevenPct":23.91623131463379},{"delta":0.35,"premium":0.45825955871367346,"strike":6.3876593118945575,"iv":1.1036953655282553,"gamma":0.21978781989016527,"theta":-0.010773298693195103,"vega":0.006778273505264583,"rho":-0.002443787172907445,"breakevenPct":19.437503353520604},{"delta":0.4,"premium":0.47930005092247757,"strike":6.738334182041292,"iv":0.9314080497879477,"gamma":0.25926202547334143,"theta":-0.009741363417912914,"vega":0.007258010735635144,"rho":-0.002758381673204693,"breakevenPct":14.958775392407414},{"delta":0.45,"premium":0.5003405431312816,"strike":7.089009052188027,"iv":0.7591207340476402,"gamma":0.29873623105651753,"theta":-0.008709428142630725,"vega":0.007737747966005704,"rho":-0.00307297617350194,"breakevenPct":10.480047431294231},{"delta":0.5,"premium":0.5213810353400857,"strike":7.439683922334762,"iv":0.5868334183073329,"gamma":0.33821043663969363,"theta":-0.007677492867348537,"vega":0.008217485196376263,"rho":-0.003387570673799188,"breakevenPct":6.001319470181045},{"delta":0.55,"premium":0.7666666666666667,"strike":7.777777777777778,"iv":0.5874333333333334,"gamma":0.3194888888888889,"theta":-0.007211111111111111,"vega":0.007833333333333333,"rho":-0.00387299983327057,"breakevenPct":4.740338164251217},{"delta":0.6,"premium":1.0585346215780995,"strike":8.113258185721953,"iv":0.6239470209339775,"gamma":0.2886783682232958,"theta":-0.006862211486849169,"vega":0.0072697262479871185,"rho":-0.004393916385710491,"breakevenPct":4.147777661088949},{"delta":0.65,"premium":1.350402576489533,"strike":8.44873859366613,"iv":0.6604607085346216,"gamma":0.25786784755770265,"theta":-0.006513311862587225,"vega":0.0067061191626409025,"rho":-0.004914832938150413,"breakevenPct":3.5552171579266814},{"delta":0.7,"premium":1.6422705314009658,"strike":8.784219001610305,"iv":0.6969743961352657,"gamma":0.22705732689210953,"theta":-0.0061644122383252824,"vega":0.006142512077294687,"rho":-0.005435749490590334,"breakevenPct":2.9626566547644138},{"delta":0.75,"premium":1.9341384863123996,"strike":9.119699409554482,"iv":0.7334880837359099,"gamma":0.19624680622651636,"theta":-0.0058155126140633385,"vega":0.00557890499194847,"rho":-0.0059566660430302575,"breakevenPct":2.3700961516021453},{"delta":0.8,"premium":2.226006441223833,"strike":9.455179817498658,"iv":0.770001771336554,"gamma":0.1654362855609232,"theta":-0.0054666129898013945,"vega":0.0050152979066022535,"rho":-0.006477582595470179,"breakevenPct":1.7775356484398772},{"delta":0.85,"premium":2.517874396135266,"strike":9.790660225442835,"iv":0.8065154589371981,"gamma":0.13462576489533012,"theta":-0.005117713365539452,"vega":0.004451690821256039,"rho":-0.006998499147910101,"breakevenPct":1.18497514527761},{"delta":0.9,"premium":4.882886529241812,"strike":12.182886529241813,"iv":1.210355837717004,"gamma":0.07186074530784031,"theta":-0.006149090226131398,"vega":0.00363334598349421,"rho":-0.009168217853879309,"breakevenPct":0.815217391304344}]},"raw":{"call":[{"delta":0.25,"premium":0.375,"strike":10.875147590167732,"iv":1.4972677042096398,"gamma":0.10507776679681216,"theta":-0.017032940371459932,"vega":0.006570955943927273,"rho":0.0011493485687250043,"breakevenPct":52.85526617075722},{"delta":0.3,"premium":0.38229703890097355,"strike":9.635148054951323,"iv":1.2189866015418813,"gamma":0.1505132582924808,"theta":-0.01477249404605954,"vega":0.007031784013578083,"rho":0.00143027493982118,"breakevenPct":36.10659094908009},{"delta":0.35,"premium":0.3933086327893249,"strike":9.084568360533757,"iv":1.0535181638054498,"gamma":0.19757017982613712,"theta":-0.01318082461695703,"vega":0.00735881237521344,"rho":0.0017083950121248351,"breakevenPct":28.775502626672285},{"delta":0.4,"premium":0.40432022667767625,"strike":8.533988666116189,"iv":0.8880497260690183,"gamma":0.24462710135979346,"theta":-0.011589155187854517,"vega":0.007685840736848798,"rho":0.001986515084428491,"breakevenPct":21.44441430426447},{"delta":0.45,"premium":0.4153318205660276,"strike":7.983408971698623,"iv":0.7225812883325868,"gamma":0.29168402289344975,"theta":-0.009997485758752006,"vega":0.008012869098484155,"rho":0.0022646351567321464,"breakevenPct":14.113325981856661},{"delta":0.5,"premium":0.48784733469948166,"strike":7.432783599251891,"iv":0.6143939707888981,"gamma":0.3287312476413311,"theta":-0.008659210881877447,"vega":0.008218232575876836,"rho":0.0024951273594093415,"breakevenPct":7.617268124339299},{"delta":0.55,"premium":1.0029894224001517,"strike":6.881829494759196,"iv":0.9184429116815065,"gamma":0.2937414742096186,"theta":-0.009144545979233571,"vega":0.0075480077879820535,"rho":0.0023828550577256174,"breakevenPct":7.130691809230261},{"delta":0.6,"premium":1.5181315101008206,"strike":6.3308753902665025,"iv":1.2224918525741142,"gamma":0.2587517007779062,"theta":-0.009629881076589696,"vega":0.006877783000087272,"rho":0.0022705827560418937,"breakevenPct":6.644115494121224},{"delta":0.65,"premium":2.0332735978014904,"strike":5.779921285773807,"iv":1.5265407934667226,"gamma":0.22376192734619377,"theta":-0.010115216173945821,"vega":0.0062075582121924894,"rho":0.0021583104543581697,"breakevenPct":6.157539179012186},{"delta":0.7,"premium":2.5484156855021594,"strike":5.228967181281114,"iv":1.83058973435933,"gamma":0.18877215391448138,"theta":-0.010600551271301944,"vega":0.005537333424297708,"rho":0.002046038152674446,"breakevenPct":5.670962863903149},{"delta":0.75,"premium":3.063557773202829,"strike":4.678013076788418,"iv":2.1346386752519386,"gamma":0.15378238048276893,"theta":-0.011085886368658069,"vega":0.004867108636402927,"rho":0.001933765850990722,"breakevenPct":5.184386548794111},{"delta":0.8,"premium":3.578699860903499,"strike":4.127058972295723,"iv":2.4386876161445468,"gamma":0.11879260705105646,"theta":-0.011571221466014194,"vega":0.004196883848508143,"rho":0.0018214935493069979,"breakevenPct":4.6978102336850736},{"delta":0.85,"premium":4.093841948604168,"strike":3.576104867803029,"iv":2.7427365570371545,"gamma":0.08380283361934404,"theta":-0.012056556563370317,"vega":0.003526659060613362,"rho":0.0017092212476232742,"breakevenPct":4.211233918576037},{"delta":0.9,"premium":4.608984036304838,"strike":3.025150763310334,"iv":3.046785497929763,"gamma":0.048813060187631596,"theta":-0.012541891660726442,"vega":0.002856434272718579,"rho":0.0015969489459395502,"breakevenPct":3.7246576034669983}],"put":[{"delta":0.1,"premium":0.375,"strike":3.5406441207418986,"iv":3.0403051788926025,"gamma":0.03530148830046768,"theta":-0.016275099049393144,"vega":0.003525592770890468,"rho":-0.000889177395622705,"breakevenPct":56.988530968180726},{"delta":0.15,"premium":0.375,"strike":4.939983439904653,"iv":1.8370615326512398,"gamma":0.06242088554596423,"theta":-0.014915109771828859,"vega":0.004824203734980852,"rho":-0.0011861643456662339,"breakevenPct":37.97576847955634},{"delta":0.2,"premium":0.3951380820872612,"strike":5.335634701454354,"iv":1.6205573127491772,"gamma":0.10136520314063698,"theta":-0.01386910451904167,"vega":0.005339061814152904,"rho":-0.0015000036720157028,"breakevenPct":32.87368723686016},{"delta":0.25,"premium":0.4161785742960653,"strike":5.686309571601088,"iv":1.44826999700887,"gamma":0.14083940872381306,"theta":-0.01283716924375948,"vega":0.005818799044523463,"rho":-0.00181459817231295,"breakevenPct":28.394959275746974},{"delta":0.3,"premium":0.43721906650486936,"strike":6.036984441747823,"iv":1.2759826812685626,"gamma":0.18031361430698917,"theta":-0.011805233968477293,"vega":0.006298536274894023,"rho":-0.002129192672610198,"breakevenPct":23.91623131463379},{"delta":0.35,"premium":0.45825955871367346,"strike":6.3876593118945575,"iv":1.1036953655282553,"gamma":0.21978781989016527,"theta":-0.010773298693195103,"vega":0.006778273505264583,"rho":-0.002443787172907445,"breakevenPct":19.437503353520604},{"delta":0.4,"premium":0.47930005092247757,"strike":6.738334182041292,"iv":0.9314080497879477,"gamma":0.25926202547334143,"theta":-0.009741363417912914,"vega":0.007258010735635144,"rho":-0.002758381673204693,"breakevenPct":14.958775392407414},{"delta":0.45,"premium":0.5003405431312816,"strike":7.089009052188027,"iv":0.7591207340476402,"gamma":0.29873623105651753,"theta":-0.008709428142630725,"vega":0.007737747966005704,"rho":-0.00307297617350194,"breakevenPct":10.480047431294231},{"delta":0.5,"premium":0.5213810353400857,"strike":7.439683922334762,"iv":0.5868334183073329,"gamma":0.33821043663969363,"theta":-0.007677492867348537,"vega":0.008217485196376263,"rho":-0.003387570673799188,"breakevenPct":6.001319470181045},{"delta":0.55,"premium":0.7666666666666667,"strike":7.777777777777778,"iv":0.5874333333333334,"gamma":0.3194888888888889,"theta":-0.007211111111111111,"vega":0.007833333333333333,"rho":-0.00387299983327057,"breakevenPct":4.740338164251217},{"delta":0.6,"premium":1.0585346215780995,"strike":8.113258185721953,"iv":0.6239470209339775,"gamma":0.2886783682232958,"theta":-0.006862211486849169,"vega":0.0072697262479871185,"rho":-0.004393916385710491,"breakevenPct":4.147777661088949},{"delta":0.65,"premium":1.350402576489533,"strike":8.44873859366613,"iv":0.6604607085346216,"gamma":0.25786784755770265,"theta":-0.006513311862587225,"vega":0.0067061191626409025,"rho":-0.004914832938150413,"breakevenPct":3.5552171579266814},{"delta":0.7,"premium":1.6422705314009658,"strike":8.784219001610305,"iv":0.6969743961352657,"gamma":0.22705732689210953,"theta":-0.0061644122383252824,"vega":0.006142512077294687,"rho":-0.005435749490590334,"breakevenPct":2.9626566547644138},{"delta":0.75,"premium":1.9341384863123996,"strike":9.119699409554482,"iv":0.7334880837359099,"gamma":0.19624680622651636,"theta":-0.0058155126140633385,"vega":0.00557890499194847,"rho":-0.0059566660430302575,"breakevenPct":2.3700961516021453},{"delta":0.8,"premium":2.226006441223833,"strike":9.455179817498658,"iv":0.770001771336554,"gamma":0.1654362855609232,"theta":-0.0054666129898013945,"vega":0.0050152979066022535,"rho":-0.006477582595470179,"breakevenPct":1.7775356484398772},{"delta":0.85,"premium":2.517874396135266,"strike":9.790660225442835,"iv":0.8065154589371981,"gamma":0.13462576489533012,"theta":-0.005117713365539452,"vega":0.004451690821256039,"rho":-0.006998499147910101,"breakevenPct":1.18497514527761},{"delta":0.9,"premium":4.882886529241812,"strike":12.182886529241813,"iv":1.210355837717004,"gamma":0.07186074530784031,"theta":-0.006149090226131398,"vega":0.00363334598349421,"rho":-0.009168217853879309,"breakevenPct":0.815217391304344}]}},"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"}}