{"symbol":"HOS","url":"https://intraalpha.com/companies/HOS","capturedAt":"2026-10-22T12:30:09.569Z","state":"ready","quote":{"symbol":"HOS","last_price":6.69,"prev_close":6.66,"regular_close":6.7,"change":0.03,"change_pct":0.4505,"regular_change":0.04,"regular_change_pct":0.6006,"extended_change":-0.01,"extended_change_pct":-0.1493,"bid":6.15,"ask":7.1,"bid_size":500,"ask_size":18400,"volume":1739247,"vwap":6.723858,"open":6.72,"high":6.84,"low":6.6711,"close":6.7,"trade_count":14103,"last_trade_at":"2026-10-22T08:01:07.590876529Z","last_quote_at":"2026-10-22T11:51:12.252660722Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:30:06.059485448-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HOS","fetched_at":"2026-10-22T12:30:07.306750+00:00","name":"Hornbeck Offshore Services, Inc","exchange":"US","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Hornbeck Offshore Services, Inc. provides ocean freight, subsea installation, and accommodation support services for exploration and production, oilfield servicing, offshore construction, and United States military clients. The company is headquartered in Covington, Louisiana.","fiscal_year_end":"December","latest_quarter":"2025-09-30","market_cap":2177820000,"ebitda":264180000,"pe_ratio":15.86,"peg_ratio":null,"book_value":35.84,"dividend_per_share":null,"dividend_yield":null,"eps":0.42,"revenue_ttm":729377000,"gross_profit_ttm":350376000,"profit_margin":0.177,"operating_margin_ttm":0.185,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.847,"quarterly_revenue_growth":-0.113,"analyst_target_price":13,"analyst_number":null,"beta":null,"fifty_two_week_high":11.13,"fifty_two_week_low":6.11,"fifty_day_ma":8.78,"two_hundred_day_ma":9.05,"shares_outstanding":327000000,"forward_pe":null,"price_to_sales":2.986,"price_to_book":4.782,"ev_to_revenue":4.398,"ev_to_ebitda":12.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:30:07.306750+00:00"},"optionObservedAt":"2026-10-21T19:55:09.988Z","bars":[{"c":6.711,"h":6.925,"l":6.7,"n":148,"o":6.77,"t":"2026-10-15T13:30:00Z","v":20950,"vw":6.815324},{"c":6.736,"h":6.74,"l":6.665,"n":273,"o":6.71,"t":"2026-10-15T13:35:00Z","v":40425,"vw":6.70732},{"c":6.745,"h":6.78,"l":6.73,"n":106,"o":6.74,"t":"2026-10-15T13:40:00Z","v":8435,"vw":6.749567},{"c":6.68,"h":6.735,"l":6.67,"n":188,"o":6.735,"t":"2026-10-15T13:45:00Z","v":13218,"vw":6.692696},{"c":6.6,"h":6.68,"l":6.6,"n":316,"o":6.66,"t":"2026-10-15T13:50:00Z","v":19663,"vw":6.636479},{"c":6.67,"h":6.67,"l":6.59,"n":320,"o":6.6,"t":"2026-10-15T13:55:00Z","v":20111,"vw":6.618868},{"c":6.675,"h":6.68,"l":6.645,"n":193,"o":6.66,"t":"2026-10-15T14:00:00Z","v":10567,"vw":6.658672},{"c":6.68,"h":6.705,"l":6.67,"n":339,"o":6.675,"t":"2026-10-15T14:05:00Z","v":26020,"vw":6.686615},{"c":6.665,"h":6.71,"l":6.665,"n":200,"o":6.685,"t":"2026-10-15T14:10:00Z","v":12995,"vw":6.697899},{"c":6.69,"h":6.69,"l":6.655,"n":174,"o":6.665,"t":"2026-10-15T14:15:00Z","v":10792,"vw":6.670092},{"c":6.66,"h":6.685,"l":6.66,"n":145,"o":6.685,"t":"2026-10-15T14:20:00Z","v":7829,"vw":6.675217},{"c":6.68,"h":6.68,"l":6.65,"n":217,"o":6.655,"t":"2026-10-15T14:25:00Z","v":45044,"vw":6.655243},{"c":6.685,"h":6.685,"l":6.66,"n":170,"o":6.685,"t":"2026-10-15T14:30:00Z","v":9589,"vw":6.67873},{"c":6.685,"h":6.685,"l":6.66,"n":137,"o":6.685,"t":"2026-10-15T14:35:00Z","v":6562,"vw":6.675207},{"c":6.705,"h":6.705,"l":6.68,"n":113,"o":6.68,"t":"2026-10-15T14:40:00Z","v":5357,"vw":6.692356},{"c":6.69,"h":6.71,"l":6.69,"n":161,"o":6.705,"t":"2026-10-15T14:45:00Z","v":9061,"vw":6.70136},{"c":6.71,"h":6.71,"l":6.675,"n":205,"o":6.69,"t":"2026-10-15T14:50:00Z","v":13397,"vw":6.692758},{"c":6.715,"h":6.72,"l":6.71,"n":92,"o":6.715,"t":"2026-10-15T14:55:00Z","v":4793,"vw":6.715378},{"c":6.7,"h":6.715,"l":6.68,"n":218,"o":6.715,"t":"2026-10-15T15:00:00Z","v":13185,"vw":6.699685},{"c":6.69,"h":6.71,"l":6.675,"n":202,"o":6.7,"t":"2026-10-15T15:05:00Z","v":14528,"vw":6.691498},{"c":6.69,"h":6.69,"l":6.68,"n":85,"o":6.68,"t":"2026-10-15T15:10:00Z","v":4603,"vw":6.684656},{"c":6.685,"h":6.695,"l":6.68,"n":160,"o":6.685,"t":"2026-10-15T15:15:00Z","v":10156,"vw":6.688229},{"c":6.66,"h":6.685,"l":6.66,"n":98,"o":6.685,"t":"2026-10-15T15:20:00Z","v":5110,"vw":6.67407},{"c":6.665,"h":6.665,"l":6.655,"n":150,"o":6.66,"t":"2026-10-15T15:25:00Z","v":9760,"vw":6.659846},{"c":6.635,"h":6.665,"l":6.63,"n":164,"o":6.665,"t":"2026-10-15T15:30:00Z","v":13735,"vw":6.645571},{"c":6.63,"h":6.65,"l":6.63,"n":125,"o":6.635,"t":"2026-10-15T15:35:00Z","v":8656,"vw":6.640392},{"c":6.64,"h":6.645,"l":6.635,"n":106,"o":6.635,"t":"2026-10-15T15:40:00Z","v":9584,"vw":6.6418},{"c":6.625,"h":6.643063,"l":6.625,"n":141,"o":6.643063,"t":"2026-10-15T15:45:00Z","v":11614,"vw":6.633446},{"c":6.645,"h":6.645,"l":6.625,"n":128,"o":6.625,"t":"2026-10-15T15:50:00Z","v":7718,"vw":6.637035},{"c":6.645,"h":6.65,"l":6.64,"n":84,"o":6.645,"t":"2026-10-15T15:55:00Z","v":7869,"vw":6.645163},{"c":6.635,"h":6.65,"l":6.63,"n":115,"o":6.645,"t":"2026-10-15T16:00:00Z","v":7568,"vw":6.640197},{"c":6.625,"h":6.64,"l":6.62,"n":125,"o":6.635,"t":"2026-10-15T16:05:00Z","v":26292,"vw":6.63056},{"c":6.635,"h":6.635,"l":6.625,"n":107,"o":6.625,"t":"2026-10-15T16:10:00Z","v":6006,"vw":6.632162},{"c":6.585,"h":6.635,"l":6.585,"n":268,"o":6.635,"t":"2026-10-15T16:15:00Z","v":18836,"vw":6.613744},{"c":6.575,"h":6.585,"l":6.565,"n":144,"o":6.58,"t":"2026-10-15T16:20:00Z","v":10458,"vw":6.576622},{"c":6.605,"h":6.605,"l":6.575,"n":200,"o":6.575,"t":"2026-10-15T16:25:00Z","v":21446,"vw":6.587789},{"c":6.615,"h":6.615,"l":6.6,"n":103,"o":6.605,"t":"2026-10-15T16:30:00Z","v":6070,"vw":6.606635},{"c":6.615,"h":6.63,"l":6.615,"n":174,"o":6.615,"t":"2026-10-15T16:35:00Z","v":23224,"vw":6.621908},{"c":6.605,"h":6.615,"l":6.605,"n":85,"o":6.615,"t":"2026-10-15T16:40:00Z","v":6389,"vw":6.609616},{"c":6.61,"h":6.615,"l":6.61,"n":89,"o":6.61,"t":"2026-10-15T16:45:00Z","v":4939,"vw":6.610444},{"c":6.605,"h":6.65,"l":6.6,"n":973,"o":6.61,"t":"2026-10-15T16:50:00Z","v":106886,"vw":6.633964},{"c":6.595,"h":6.605,"l":6.585,"n":179,"o":6.605,"t":"2026-10-15T16:55:00Z","v":26803,"vw":6.593744},{"c":6.605,"h":6.61,"l":6.59,"n":100,"o":6.595,"t":"2026-10-15T17:00:00Z","v":9581,"vw":6.602391},{"c":6.615,"h":6.62,"l":6.605,"n":101,"o":6.61,"t":"2026-10-15T17:05:00Z","v":5898,"vw":6.612647},{"c":6.64,"h":6.64,"l":6.615,"n":253,"o":6.615,"t":"2026-10-15T17:10:00Z","v":20332,"vw":6.624741},{"c":6.625,"h":6.6499,"l":6.625,"n":130,"o":6.6499,"t":"2026-10-15T17:15:00Z","v":9605,"vw":6.634002},{"c":6.63,"h":6.635,"l":6.625,"n":88,"o":6.625,"t":"2026-10-15T17:20:00Z","v":7573,"vw":6.630662},{"c":6.625,"h":6.635,"l":6.625,"n":96,"o":6.635,"t":"2026-10-15T17:25:00Z","v":10586,"vw":6.632602},{"c":6.635,"h":6.635,"l":6.625,"n":134,"o":6.625,"t":"2026-10-15T17:30:00Z","v":9177,"vw":6.628897},{"c":6.695,"h":6.695,"l":6.63,"n":362,"o":6.63,"t":"2026-10-15T17:35:00Z","v":155797,"vw":6.643709},{"c":6.72,"h":6.725,"l":6.69,"n":182,"o":6.695,"t":"2026-10-15T17:40:00Z","v":30516,"vw":6.704063},{"c":6.7,"h":6.725,"l":6.695,"n":195,"o":6.725,"t":"2026-10-15T17:45:00Z","v":22473,"vw":6.712433},{"c":6.715,"h":6.715,"l":6.695,"n":156,"o":6.695,"t":"2026-10-15T17:50:00Z","v":8646,"vw":6.704563},{"c":6.72,"h":6.72,"l":6.7112,"n":104,"o":6.7177,"t":"2026-10-15T17:55:00Z","v":12243,"vw":6.716297},{"c":6.725,"h":6.725,"l":6.71,"n":157,"o":6.71,"t":"2026-10-15T18:00:00Z","v":11187,"vw":6.720731},{"c":6.735,"h":6.7399,"l":6.72,"n":217,"o":6.72,"t":"2026-10-15T18:05:00Z","v":31711,"vw":6.735912},{"c":6.72,"h":6.745,"l":6.72,"n":249,"o":6.74,"t":"2026-10-15T18:10:00Z","v":17033,"vw":6.73397},{"c":6.715,"h":6.7299,"l":6.71,"n":139,"o":6.725,"t":"2026-10-15T18:15:00Z","v":9806,"vw":6.719723},{"c":6.72,"h":6.72,"l":6.71,"n":98,"o":6.71,"t":"2026-10-15T18:20:00Z","v":8021,"vw":6.716244},{"c":6.72,"h":6.725,"l":6.715,"n":97,"o":6.72,"t":"2026-10-15T18:25:00Z","v":10626,"vw":6.719559},{"c":6.705,"h":6.72,"l":6.705,"n":150,"o":6.715,"t":"2026-10-15T18:30:00Z","v":12546,"vw":6.712506},{"c":6.715,"h":6.75,"l":6.705,"n":473,"o":6.705,"t":"2026-10-15T18:35:00Z","v":52276,"vw":6.730816},{"c":6.715,"h":6.72,"l":6.7,"n":124,"o":6.71,"t":"2026-10-15T18:40:00Z","v":19442,"vw":6.710049},{"c":6.715,"h":6.72,"l":6.71,"n":114,"o":6.72,"t":"2026-10-15T18:45:00Z","v":7983,"vw":6.716822},{"c":6.715,"h":6.72,"l":6.71,"n":106,"o":6.715,"t":"2026-10-15T18:50:00Z","v":9721,"vw":6.71672},{"c":6.715,"h":6.72,"l":6.71,"n":123,"o":6.71,"t":"2026-10-15T18:55:00Z","v":9226,"vw":6.715604},{"c":6.705,"h":6.725,"l":6.705,"n":220,"o":6.715,"t":"2026-10-15T19:00:00Z","v":21280,"vw":6.71383},{"c":6.695,"h":6.7,"l":6.6931,"n":95,"o":6.7,"t":"2026-10-15T19:05:00Z","v":7277,"vw":6.696439},{"c":6.7,"h":6.7,"l":6.695,"n":134,"o":6.695,"t":"2026-10-15T19:10:00Z","v":9697,"vw":6.695718},{"c":6.695,"h":6.71,"l":6.69,"n":164,"o":6.705,"t":"2026-10-15T19:15:00Z","v":13544,"vw":6.698959},{"c":6.695,"h":6.71,"l":6.6901,"n":233,"o":6.695,"t":"2026-10-15T19:20:00Z","v":17244,"vw":6.699924},{"c":6.675,"h":6.695,"l":6.665,"n":277,"o":6.69,"t":"2026-10-15T19:25:00Z","v":21701,"vw":6.678559},{"c":6.695,"h":6.7,"l":6.67,"n":502,"o":6.675,"t":"2026-10-15T19:30:00Z","v":52304,"vw":6.689108},{"c":6.695,"h":6.7,"l":6.69,"n":325,"o":6.7,"t":"2026-10-15T19:35:00Z","v":16788,"vw":6.695332},{"c":6.695,"h":6.715,"l":6.695,"n":689,"o":6.695,"t":"2026-10-15T19:40:00Z","v":79026,"vw":6.70407},{"c":6.705,"h":6.71,"l":6.68,"n":436,"o":6.695,"t":"2026-10-15T19:45:00Z","v":45171,"vw":6.692246},{"c":6.715,"h":6.72,"l":6.7,"n":470,"o":6.705,"t":"2026-10-15T19:50:00Z","v":52158,"vw":6.71242},{"c":6.7,"h":6.72,"l":6.69,"n":1894,"o":6.715,"t":"2026-10-15T19:55:00Z","v":304590,"vw":6.707276},{"c":6.72,"h":6.72,"l":6.72,"n":25,"o":6.72,"t":"2026-10-15T20:00:00Z","v":504019,"vw":6.72},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T20:15:00Z","v":100,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T20:20:00Z","v":100,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T20:40:00Z","v":100,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T20:50:00Z","v":100,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T21:15:00Z","v":100,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T21:30:00Z","v":100,"vw":6.71},{"c":6.7808,"h":6.82,"l":6.78,"n":20,"o":6.78,"t":"2026-10-16T13:30:00Z","v":19435,"vw":6.780826},{"c":6.785,"h":6.82,"l":6.75,"n":164,"o":6.76,"t":"2026-10-16T13:35:00Z","v":12088,"vw":6.768808},{"c":6.77,"h":6.79,"l":6.74,"n":174,"o":6.79,"t":"2026-10-16T13:40:00Z","v":11771,"vw":6.762899},{"c":6.8,"h":6.81,"l":6.77,"n":77,"o":6.77,"t":"2026-10-16T13:45:00Z","v":9520,"vw":6.786111},{"c":6.83,"h":6.84,"l":6.78,"n":425,"o":6.795,"t":"2026-10-16T13:50:00Z","v":32130,"vw":6.82056},{"c":6.815,"h":6.85,"l":6.81,"n":165,"o":6.84,"t":"2026-10-16T13:55:00Z","v":12055,"vw":6.8311},{"c":6.835,"h":6.865,"l":6.82,"n":374,"o":6.82,"t":"2026-10-16T14:00:00Z","v":28654,"vw":6.842916},{"c":6.865,"h":6.885,"l":6.84,"n":179,"o":6.84,"t":"2026-10-16T14:05:00Z","v":15045,"vw":6.865121},{"c":6.85,"h":6.875,"l":6.84,"n":284,"o":6.87,"t":"2026-10-16T14:10:00Z","v":14927,"vw":6.858439},{"c":6.825,"h":6.865,"l":6.825,"n":259,"o":6.855,"t":"2026-10-16T14:15:00Z","v":24408,"vw":6.844352},{"c":6.83,"h":6.845,"l":6.825,"n":140,"o":6.825,"t":"2026-10-16T14:20:00Z","v":17703,"vw":6.834424},{"c":6.835,"h":6.84,"l":6.82,"n":153,"o":6.825,"t":"2026-10-16T14:25:00Z","v":16379,"vw":6.825226},{"c":6.85,"h":6.855,"l":6.835,"n":205,"o":6.835,"t":"2026-10-16T14:30:00Z","v":14038,"vw":6.847515},{"c":6.845,"h":6.86,"l":6.84,"n":123,"o":6.85,"t":"2026-10-16T14:35:00Z","v":6755,"vw":6.850788},{"c":6.85,"h":6.855,"l":6.84,"n":371,"o":6.845,"t":"2026-10-16T14:40:00Z","v":25770,"vw":6.845972},{"c":6.865,"h":6.87,"l":6.855,"n":206,"o":6.855,"t":"2026-10-16T14:45:00Z","v":27300,"vw":6.859724},{"c":6.895,"h":6.91,"l":6.865,"n":451,"o":6.87,"t":"2026-10-16T14:50:00Z","v":42115,"vw":6.884223},{"c":6.905,"h":6.905,"l":6.89,"n":258,"o":6.895,"t":"2026-10-16T14:55:00Z","v":17232,"vw":6.900163},{"c":6.885,"h":6.905,"l":6.88,"n":284,"o":6.905,"t":"2026-10-16T15:00:00Z","v":18503,"vw":6.896437},{"c":6.885,"h":6.905,"l":6.885,"n":254,"o":6.885,"t":"2026-10-16T15:05:00Z","v":42910,"vw":6.887146},{"c":6.865,"h":6.885,"l":6.86,"n":206,"o":6.885,"t":"2026-10-16T15:10:00Z","v":9653,"vw":6.8733},{"c":6.925,"h":6.93,"l":6.865,"n":330,"o":6.865,"t":"2026-10-16T15:15:00Z","v":41282,"vw":6.902348},{"c":6.905,"h":6.93,"l":6.895,"n":347,"o":6.925,"t":"2026-10-16T15:20:00Z","v":21668,"vw":6.916326},{"c":6.875,"h":6.93,"l":6.875,"n":353,"o":6.905,"t":"2026-10-16T15:25:00Z","v":17119,"vw":6.907313},{"c":6.89,"h":6.895,"l":6.875,"n":258,"o":6.875,"t":"2026-10-16T15:30:00Z","v":8236,"vw":6.888364},{"c":6.875,"h":6.895,"l":6.865,"n":346,"o":6.89,"t":"2026-10-16T15:35:00Z","v":32148,"vw":6.883798},{"c":6.885,"h":6.89,"l":6.875,"n":158,"o":6.875,"t":"2026-10-16T15:40:00Z","v":15501,"vw":6.886005},{"c":6.895,"h":6.8961,"l":6.885,"n":178,"o":6.885,"t":"2026-10-16T15:45:00Z","v":8711,"vw":6.891727},{"c":6.905,"h":6.905,"l":6.895,"n":260,"o":6.895,"t":"2026-10-16T15:50:00Z","v":33989,"vw":6.899485},{"c":6.905,"h":6.915,"l":6.905,"n":178,"o":6.905,"t":"2026-10-16T15:55:00Z","v":9145,"vw":6.909176},{"c":6.905,"h":6.915,"l":6.905,"n":186,"o":6.905,"t":"2026-10-16T16:00:00Z","v":7610,"vw":6.908628},{"c":6.915,"h":6.92,"l":6.905,"n":171,"o":6.905,"t":"2026-10-16T16:05:00Z","v":9797,"vw":6.909509},{"c":6.925,"h":6.925,"l":6.915,"n":147,"o":6.915,"t":"2026-10-16T16:10:00Z","v":7437,"vw":6.923338},{"c":6.935,"h":6.945,"l":6.925,"n":247,"o":6.928,"t":"2026-10-16T16:15:00Z","v":25319,"vw":6.935054},{"c":6.935,"h":6.945,"l":6.93,"n":178,"o":6.935,"t":"2026-10-16T16:20:00Z","v":10930,"vw":6.938628},{"c":6.935,"h":6.935,"l":6.925,"n":214,"o":6.935,"t":"2026-10-16T16:25:00Z","v":15697,"vw":6.930423},{"c":6.925,"h":6.935,"l":6.925,"n":127,"o":6.935,"t":"2026-10-16T16:30:00Z","v":6315,"vw":6.929681},{"c":6.9599,"h":6.96,"l":6.923,"n":249,"o":6.925,"t":"2026-10-16T16:35:00Z","v":28744,"vw":6.932845},{"c":6.955,"h":6.965,"l":6.95,"n":184,"o":6.955,"t":"2026-10-16T16:40:00Z","v":20255,"vw":6.962994},{"c":6.955,"h":6.965,"l":6.955,"n":346,"o":6.955,"t":"2026-10-16T16:45:00Z","v":26334,"vw":6.955492},{"c":6.95,"h":6.965,"l":6.95,"n":294,"o":6.955,"t":"2026-10-16T16:50:00Z","v":11864,"vw":6.958621},{"c":6.965,"h":6.965,"l":6.945,"n":301,"o":6.95,"t":"2026-10-16T16:55:00Z","v":17713,"vw":6.953776},{"c":6.925,"h":6.965,"l":6.925,"n":378,"o":6.965,"t":"2026-10-16T17:00:00Z","v":33512,"vw":6.947925},{"c":6.935,"h":6.935,"l":6.915,"n":242,"o":6.925,"t":"2026-10-16T17:05:00Z","v":18374,"vw":6.921696},{"c":6.905,"h":6.935,"l":6.9,"n":228,"o":6.935,"t":"2026-10-16T17:10:00Z","v":30854,"vw":6.924438},{"c":6.925,"h":6.93,"l":6.905,"n":261,"o":6.905,"t":"2026-10-16T17:15:00Z","v":28841,"vw":6.923341},{"c":6.94,"h":6.94,"l":6.91,"n":330,"o":6.925,"t":"2026-10-16T17:20:00Z","v":20985,"vw":6.925078},{"c":6.945,"h":6.95,"l":6.94,"n":166,"o":6.945,"t":"2026-10-16T17:25:00Z","v":13859,"vw":6.943285},{"c":6.945,"h":6.945,"l":6.93,"n":292,"o":6.94,"t":"2026-10-16T17:30:00Z","v":32709,"vw":6.93908},{"c":6.935,"h":6.945,"l":6.935,"n":303,"o":6.945,"t":"2026-10-16T17:35:00Z","v":21187,"vw":6.943433},{"c":6.94,"h":6.945,"l":6.935,"n":262,"o":6.935,"t":"2026-10-16T17:40:00Z","v":14837,"vw":6.93823},{"c":6.935,"h":6.945,"l":6.925,"n":374,"o":6.935,"t":"2026-10-16T17:45:00Z","v":22440,"vw":6.935434},{"c":6.925,"h":6.935,"l":6.925,"n":242,"o":6.935,"t":"2026-10-16T17:50:00Z","v":15917,"vw":6.93109},{"c":6.915,"h":6.925,"l":6.915,"n":181,"o":6.925,"t":"2026-10-16T17:55:00Z","v":18073,"vw":6.922713},{"c":6.925,"h":6.925,"l":6.91,"n":236,"o":6.915,"t":"2026-10-16T18:00:00Z","v":11244,"vw":6.917248},{"c":6.935,"h":6.935,"l":6.925,"n":167,"o":6.93,"t":"2026-10-16T18:05:00Z","v":9507,"vw":6.928297},{"c":6.935,"h":6.935,"l":6.925,"n":284,"o":6.935,"t":"2026-10-16T18:10:00Z","v":16338,"vw":6.930793},{"c":6.925,"h":6.935,"l":6.925,"n":185,"o":6.935,"t":"2026-10-16T18:15:00Z","v":13188,"vw":6.930732},{"c":6.925,"h":6.93,"l":6.92,"n":185,"o":6.92,"t":"2026-10-16T18:20:00Z","v":14991,"vw":6.925362},{"c":6.925,"h":6.93,"l":6.92,"n":195,"o":6.925,"t":"2026-10-16T18:25:00Z","v":9437,"vw":6.924303},{"c":6.955,"h":6.955,"l":6.925,"n":264,"o":6.93,"t":"2026-10-16T18:30:00Z","v":15706,"vw":6.935598},{"c":6.945,"h":6.955,"l":6.935,"n":241,"o":6.955,"t":"2026-10-16T18:35:00Z","v":16435,"vw":6.945074},{"c":6.955,"h":6.965,"l":6.945,"n":278,"o":6.945,"t":"2026-10-16T18:40:00Z","v":33669,"vw":6.957113},{"c":6.955,"h":6.955,"l":6.95,"n":196,"o":6.955,"t":"2026-10-16T18:45:00Z","v":9966,"vw":6.953658},{"c":6.925,"h":6.955,"l":6.92,"n":481,"o":6.955,"t":"2026-10-16T18:50:00Z","v":33462,"vw":6.935619},{"c":6.925,"h":6.93,"l":6.91,"n":549,"o":6.925,"t":"2026-10-16T18:55:00Z","v":34337,"vw":6.919115},{"c":6.905,"h":6.93,"l":6.905,"n":415,"o":6.925,"t":"2026-10-16T19:00:00Z","v":53217,"vw":6.91666},{"c":6.885,"h":6.905,"l":6.88,"n":269,"o":6.905,"t":"2026-10-16T19:05:00Z","v":32093,"vw":6.900308},{"c":6.89,"h":6.905,"l":6.885,"n":372,"o":6.885,"t":"2026-10-16T19:10:00Z","v":42471,"vw":6.895657},{"c":6.885,"h":6.925,"l":6.88,"n":384,"o":6.895,"t":"2026-10-16T19:15:00Z","v":49090,"vw":6.902874},{"c":6.885,"h":6.895,"l":6.885,"n":308,"o":6.885,"t":"2026-10-16T19:20:00Z","v":22015,"vw":6.890413},{"c":6.885,"h":6.89,"l":6.88,"n":363,"o":6.885,"t":"2026-10-16T19:25:00Z","v":22503,"vw":6.886092},{"c":6.885,"h":6.89,"l":6.875,"n":645,"o":6.885,"t":"2026-10-16T19:30:00Z","v":63189,"vw":6.881287},{"c":6.865,"h":6.89,"l":6.865,"n":589,"o":6.885,"t":"2026-10-16T19:35:00Z","v":54229,"vw":6.881846},{"c":6.855,"h":6.88,"l":6.855,"n":482,"o":6.87,"t":"2026-10-16T19:40:00Z","v":38074,"vw":6.867646},{"c":6.835,"h":6.855,"l":6.83,"n":408,"o":6.855,"t":"2026-10-16T19:45:00Z","v":35447,"vw":6.843656},{"c":6.85,"h":6.875,"l":6.83,"n":833,"o":6.835,"t":"2026-10-16T19:50:00Z","v":118713,"vw":6.85741},{"c":6.85,"h":6.88,"l":6.85,"n":1847,"o":6.855,"t":"2026-10-16T19:55:00Z","v":239727,"vw":6.865424},{"c":6.85,"h":6.86,"l":6.85,"n":29,"o":6.85,"t":"2026-10-16T20:00:00Z","v":485009,"vw":6.850014},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-10-19T13:15:00Z","v":442,"vw":6.84},{"c":6.91,"h":6.925,"l":6.8173,"n":120,"o":6.86,"t":"2026-10-19T13:30:00Z","v":33097,"vw":6.860064},{"c":6.88,"h":6.92,"l":6.82,"n":87,"o":6.88,"t":"2026-10-19T13:35:00Z","v":5307,"vw":6.868936},{"c":6.915,"h":6.92,"l":6.88,"n":57,"o":6.88,"t":"2026-10-19T13:40:00Z","v":2951,"vw":6.898547},{"c":6.886,"h":6.901,"l":6.87,"n":110,"o":6.9,"t":"2026-10-19T13:45:00Z","v":7810,"vw":6.892512},{"c":6.86,"h":6.886,"l":6.84,"n":100,"o":6.886,"t":"2026-10-19T13:50:00Z","v":5285,"vw":6.867424},{"c":6.79,"h":6.84,"l":6.79,"n":108,"o":6.84,"t":"2026-10-19T13:55:00Z","v":8617,"vw":6.834459},{"c":6.805,"h":6.805,"l":6.79,"n":122,"o":6.79,"t":"2026-10-19T14:00:00Z","v":6504,"vw":6.796109},{"c":6.79,"h":6.815,"l":6.79,"n":274,"o":6.8,"t":"2026-10-19T14:05:00Z","v":16411,"vw":6.807576},{"c":6.76,"h":6.785,"l":6.735,"n":383,"o":6.78,"t":"2026-10-19T14:10:00Z","v":42610,"vw":6.751276},{"c":6.81,"h":6.815,"l":6.765,"n":164,"o":6.765,"t":"2026-10-19T14:15:00Z","v":13915,"vw":6.788858},{"c":6.785,"h":6.8,"l":6.78,"n":156,"o":6.8,"t":"2026-10-19T14:20:00Z","v":8037,"vw":6.789668},{"c":6.785,"h":6.785,"l":6.765,"n":158,"o":6.78,"t":"2026-10-19T14:25:00Z","v":15591,"vw":6.778985},{"c":6.825,"h":6.84,"l":6.79,"n":311,"o":6.79,"t":"2026-10-19T14:30:00Z","v":25023,"vw":6.816093},{"c":6.8,"h":6.82,"l":6.8,"n":154,"o":6.82,"t":"2026-10-19T14:35:00Z","v":7052,"vw":6.814147},{"c":6.785,"h":6.805,"l":6.78,"n":154,"o":6.8,"t":"2026-10-19T14:40:00Z","v":5878,"vw":6.792222},{"c":6.765,"h":6.785,"l":6.76,"n":193,"o":6.785,"t":"2026-10-19T14:45:00Z","v":11356,"vw":6.779195},{"c":6.765,"h":6.765,"l":6.745,"n":136,"o":6.76,"t":"2026-10-19T14:50:00Z","v":6227,"vw":6.75501},{"c":6.765,"h":6.765,"l":6.755,"n":122,"o":6.765,"t":"2026-10-19T14:55:00Z","v":5838,"vw":6.76076},{"c":6.775,"h":6.78,"l":6.76,"n":194,"o":6.765,"t":"2026-10-19T15:00:00Z","v":12472,"vw":6.770941},{"c":6.78,"h":6.785,"l":6.77,"n":122,"o":6.775,"t":"2026-10-19T15:05:00Z","v":7425,"vw":6.77684},{"c":6.8,"h":6.8001,"l":6.775,"n":334,"o":6.785,"t":"2026-10-19T15:10:00Z","v":40578,"vw":6.785762},{"c":6.805,"h":6.805,"l":6.79,"n":135,"o":6.79,"t":"2026-10-19T15:15:00Z","v":6210,"vw":6.797978},{"c":6.825,"h":6.825,"l":6.805,"n":149,"o":6.805,"t":"2026-10-19T15:20:00Z","v":10119,"vw":6.814708},{"c":6.83,"h":6.83,"l":6.82,"n":156,"o":6.825,"t":"2026-10-19T15:25:00Z","v":11634,"vw":6.825107},{"c":6.815,"h":6.83,"l":6.805,"n":146,"o":6.825,"t":"2026-10-19T15:30:00Z","v":8729,"vw":6.816758},{"c":6.825,"h":6.825,"l":6.81,"n":127,"o":6.81,"t":"2026-10-19T15:35:00Z","v":8759,"vw":6.817779},{"c":6.81,"h":6.83,"l":6.81,"n":160,"o":6.825,"t":"2026-10-19T15:40:00Z","v":10247,"vw":6.821676},{"c":6.805,"h":6.815,"l":6.8,"n":367,"o":6.81,"t":"2026-10-19T15:45:00Z","v":34417,"vw":6.811827},{"c":6.77,"h":6.8,"l":6.77,"n":310,"o":6.8,"t":"2026-10-19T15:50:00Z","v":32678,"vw":6.778699},{"c":6.775,"h":6.7786,"l":6.77,"n":275,"o":6.77,"t":"2026-10-19T15:55:00Z","v":20615,"vw":6.774849},{"c":6.75,"h":6.775,"l":6.74,"n":262,"o":6.775,"t":"2026-10-19T16:00:00Z","v":33003,"vw":6.747948},{"c":6.73,"h":6.75,"l":6.73,"n":229,"o":6.75,"t":"2026-10-19T16:05:00Z","v":26295,"vw":6.737},{"c":6.72,"h":6.735,"l":6.72,"n":172,"o":6.735,"t":"2026-10-19T16:10:00Z","v":8235,"vw":6.726589},{"c":6.705,"h":6.72,"l":6.7,"n":170,"o":6.72,"t":"2026-10-19T16:15:00Z","v":11581,"vw":6.711895},{"c":6.695,"h":6.705,"l":6.69,"n":193,"o":6.705,"t":"2026-10-19T16:20:00Z","v":10713,"vw":6.700422},{"c":6.685,"h":6.695,"l":6.68,"n":232,"o":6.695,"t":"2026-10-19T16:25:00Z","v":33269,"vw":6.690734},{"c":6.675,"h":6.685,"l":6.665,"n":422,"o":6.685,"t":"2026-10-19T16:30:00Z","v":50853,"vw":6.671957},{"c":6.665,"h":6.675,"l":6.665,"n":139,"o":6.675,"t":"2026-10-19T16:35:00Z","v":7440,"vw":6.671045},{"c":6.685,"h":6.685,"l":6.66,"n":250,"o":6.665,"t":"2026-10-19T16:40:00Z","v":28656,"vw":6.669864},{"c":6.68,"h":6.69,"l":6.68,"n":117,"o":6.69,"t":"2026-10-19T16:45:00Z","v":10984,"vw":6.685112},{"c":6.675,"h":6.685,"l":6.67,"n":170,"o":6.68,"t":"2026-10-19T16:50:00Z","v":13816,"vw":6.677465},{"c":6.67,"h":6.675,"l":6.67,"n":79,"o":6.675,"t":"2026-10-19T16:55:00Z","v":5943,"vw":6.673848},{"c":6.675,"h":6.685,"l":6.67,"n":286,"o":6.675,"t":"2026-10-19T17:00:00Z","v":34417,"vw":6.677245},{"c":6.665,"h":6.6799,"l":6.6612,"n":255,"o":6.6799,"t":"2026-10-19T17:05:00Z","v":26754,"vw":6.668434},{"c":6.675,"h":6.675,"l":6.66,"n":117,"o":6.665,"t":"2026-10-19T17:10:00Z","v":9447,"vw":6.668283},{"c":6.665,"h":6.675,"l":6.65,"n":261,"o":6.675,"t":"2026-10-19T17:15:00Z","v":26709,"vw":6.66253},{"c":6.655,"h":6.665,"l":6.6528,"n":159,"o":6.665,"t":"2026-10-19T17:20:00Z","v":16595,"vw":6.656972},{"c":6.705,"h":6.705,"l":6.655,"n":260,"o":6.655,"t":"2026-10-19T17:25:00Z","v":28159,"vw":6.680833},{"c":6.7101,"h":6.72,"l":6.685,"n":366,"o":6.705,"t":"2026-10-19T17:30:00Z","v":48883,"vw":6.702111},{"c":6.725,"h":6.73,"l":6.71,"n":229,"o":6.715,"t":"2026-10-19T17:35:00Z","v":23408,"vw":6.719319},{"c":6.715,"h":6.725,"l":6.705,"n":194,"o":6.725,"t":"2026-10-19T17:40:00Z","v":11759,"vw":6.713164},{"c":6.715,"h":6.715,"l":6.705,"n":183,"o":6.715,"t":"2026-10-19T17:45:00Z","v":18250,"vw":6.710325},{"c":6.72,"h":6.725,"l":6.7112,"n":128,"o":6.715,"t":"2026-10-19T17:50:00Z","v":11957,"vw":6.719877},{"c":6.725,"h":6.725,"l":6.72,"n":68,"o":6.725,"t":"2026-10-19T17:55:00Z","v":4861,"vw":6.724137},{"c":6.725,"h":6.73,"l":6.725,"n":235,"o":6.73,"t":"2026-10-19T18:00:00Z","v":17782,"vw":6.726489},{"c":6.735,"h":6.745,"l":6.725,"n":443,"o":6.73,"t":"2026-10-19T18:05:00Z","v":36489,"vw":6.740798},{"c":6.735,"h":6.74,"l":6.725,"n":148,"o":6.735,"t":"2026-10-19T18:10:00Z","v":11575,"vw":6.730381},{"c":6.735,"h":6.745,"l":6.73,"n":251,"o":6.735,"t":"2026-10-19T18:15:00Z","v":33127,"vw":6.736568},{"c":6.71,"h":6.735,"l":6.71,"n":102,"o":6.73,"t":"2026-10-19T18:20:00Z","v":13741,"vw":6.724732},{"c":6.725,"h":6.725,"l":6.71,"n":230,"o":6.71,"t":"2026-10-19T18:25:00Z","v":29053,"vw":6.713148},{"c":6.735,"h":6.735,"l":6.725,"n":123,"o":6.725,"t":"2026-10-19T18:30:00Z","v":11539,"vw":6.72863},{"c":6.77,"h":6.77,"l":6.73,"n":202,"o":6.735,"t":"2026-10-19T18:35:00Z","v":29078,"vw":6.744378},{"c":6.81,"h":6.81,"l":6.765,"n":230,"o":6.765,"t":"2026-10-19T18:40:00Z","v":28718,"vw":6.792705},{"c":6.825,"h":6.83,"l":6.81,"n":161,"o":6.815,"t":"2026-10-19T18:45:00Z","v":13252,"vw":6.820005},{"c":6.805,"h":6.82,"l":6.8,"n":232,"o":6.82,"t":"2026-10-19T18:50:00Z","v":16479,"vw":6.811116},{"c":6.795,"h":6.8051,"l":6.795,"n":230,"o":6.805,"t":"2026-10-19T18:55:00Z","v":23885,"vw":6.79985},{"c":6.8,"h":6.81,"l":6.8,"n":169,"o":6.8,"t":"2026-10-19T19:00:00Z","v":13876,"vw":6.802409},{"c":6.795,"h":6.805,"l":6.79,"n":213,"o":6.8,"t":"2026-10-19T19:05:00Z","v":14709,"vw":6.797896},{"c":6.795,"h":6.805,"l":6.795,"n":241,"o":6.795,"t":"2026-10-19T19:10:00Z","v":18838,"vw":6.798488},{"c":6.795,"h":6.8,"l":6.79,"n":146,"o":6.795,"t":"2026-10-19T19:15:00Z","v":10545,"vw":6.797468},{"c":6.785,"h":6.8,"l":6.7825,"n":303,"o":6.795,"t":"2026-10-19T19:20:00Z","v":39554,"vw":6.793947},{"c":6.775,"h":6.795,"l":6.775,"n":319,"o":6.79,"t":"2026-10-19T19:25:00Z","v":29510,"vw":6.787479},{"c":6.7865,"h":6.79,"l":6.775,"n":359,"o":6.775,"t":"2026-10-19T19:30:00Z","v":35005,"vw":6.780899},{"c":6.815,"h":6.815,"l":6.79,"n":452,"o":6.79,"t":"2026-10-19T19:35:00Z","v":53339,"vw":6.804225},{"c":6.805,"h":6.82,"l":6.805,"n":396,"o":6.815,"t":"2026-10-19T19:40:00Z","v":33916,"vw":6.811957},{"c":6.81,"h":6.81,"l":6.795,"n":391,"o":6.8,"t":"2026-10-19T19:45:00Z","v":33166,"vw":6.800838},{"c":6.8095,"h":6.815,"l":6.8,"n":401,"o":6.8,"t":"2026-10-19T19:50:00Z","v":36698,"vw":6.807729},{"c":6.83,"h":6.83,"l":6.8,"n":1863,"o":6.8,"t":"2026-10-19T19:55:00Z","v":195866,"vw":6.817923},{"c":6.83,"h":6.83,"l":6.83,"n":30,"o":6.83,"t":"2026-10-19T20:00:00Z","v":395470,"vw":6.83},{"c":6.87,"h":6.9584,"l":6.85,"n":39,"o":6.85,"t":"2026-10-20T13:30:00Z","v":13531,"vw":6.8601},{"c":6.73,"h":6.85,"l":6.72,"n":257,"o":6.85,"t":"2026-10-20T13:35:00Z","v":16850,"vw":6.762023},{"c":6.78,"h":6.78,"l":6.74,"n":171,"o":6.74,"t":"2026-10-20T13:40:00Z","v":10761,"vw":6.757075},{"c":6.776,"h":6.815,"l":6.76,"n":239,"o":6.77,"t":"2026-10-20T13:45:00Z","v":20688,"vw":6.793745},{"c":6.79,"h":6.795,"l":6.755,"n":235,"o":6.775,"t":"2026-10-20T13:50:00Z","v":36432,"vw":6.774074},{"c":6.83,"h":6.83,"l":6.78,"n":127,"o":6.7874,"t":"2026-10-20T13:55:00Z","v":11455,"vw":6.796207},{"c":6.81,"h":6.83,"l":6.81,"n":119,"o":6.83,"t":"2026-10-20T14:00:00Z","v":9241,"vw":6.821181},{"c":6.78,"h":6.825,"l":6.78,"n":128,"o":6.81,"t":"2026-10-20T14:05:00Z","v":8325,"vw":6.807925},{"c":6.815,"h":6.82,"l":6.775,"n":106,"o":6.78,"t":"2026-10-20T14:10:00Z","v":4589,"vw":6.792665},{"c":6.78,"h":6.825,"l":6.78,"n":160,"o":6.8176,"t":"2026-10-20T14:15:00Z","v":9146,"vw":6.79906},{"c":6.79,"h":6.795,"l":6.775,"n":137,"o":6.78,"t":"2026-10-20T14:20:00Z","v":7359,"vw":6.787563},{"c":6.805,"h":6.82,"l":6.7799,"n":166,"o":6.785,"t":"2026-10-20T14:25:00Z","v":9675,"vw":6.795991},{"c":6.795,"h":6.8,"l":6.78,"n":167,"o":6.8,"t":"2026-10-20T14:30:00Z","v":8024,"vw":6.787612},{"c":6.79,"h":6.79,"l":6.775,"n":203,"o":6.79,"t":"2026-10-20T14:35:00Z","v":13328,"vw":6.783615},{"c":6.765,"h":6.78,"l":6.76,"n":155,"o":6.78,"t":"2026-10-20T14:40:00Z","v":6812,"vw":6.771481},{"c":6.775,"h":6.775,"l":6.75,"n":140,"o":6.755,"t":"2026-10-20T14:45:00Z","v":9717,"vw":6.758812},{"c":6.755,"h":6.77,"l":6.755,"n":111,"o":6.77,"t":"2026-10-20T14:50:00Z","v":4444,"vw":6.761796},{"c":6.77,"h":6.77,"l":6.75,"n":113,"o":6.755,"t":"2026-10-20T14:55:00Z","v":5483,"vw":6.76097},{"c":6.775,"h":6.795,"l":6.765,"n":225,"o":6.765,"t":"2026-10-20T15:00:00Z","v":23114,"vw":6.77567},{"c":6.755,"h":6.785,"l":6.7501,"n":183,"o":6.78,"t":"2026-10-20T15:05:00Z","v":16848,"vw":6.766422},{"c":6.73,"h":6.755,"l":6.725,"n":239,"o":6.755,"t":"2026-10-20T15:10:00Z","v":9341,"vw":6.737457},{"c":6.75,"h":6.75,"l":6.7212,"n":157,"o":6.7212,"t":"2026-10-20T15:15:00Z","v":10123,"vw":6.738477},{"c":6.755,"h":6.76,"l":6.745,"n":137,"o":6.76,"t":"2026-10-20T15:20:00Z","v":9454,"vw":6.751382},{"c":6.765,"h":6.765,"l":6.745,"n":97,"o":6.75,"t":"2026-10-20T15:25:00Z","v":8649,"vw":6.757176},{"c":6.74,"h":6.76,"l":6.74,"n":132,"o":6.76,"t":"2026-10-20T15:30:00Z","v":7343,"vw":6.750118},{"c":6.735,"h":6.735,"l":6.725,"n":75,"o":6.73,"t":"2026-10-20T15:35:00Z","v":3395,"vw":6.730619},{"c":6.71,"h":6.73,"l":6.71,"n":125,"o":6.73,"t":"2026-10-20T15:40:00Z","v":7829,"vw":6.721133},{"c":6.695,"h":6.71,"l":6.69,"n":144,"o":6.71,"t":"2026-10-20T15:45:00Z","v":5880,"vw":6.700517},{"c":6.705,"h":6.705,"l":6.69,"n":102,"o":6.695,"t":"2026-10-20T15:50:00Z","v":4614,"vw":6.699464},{"c":6.735,"h":6.735,"l":6.705,"n":133,"o":6.705,"t":"2026-10-20T15:55:00Z","v":16229,"vw":6.719486},{"c":6.745,"h":6.745,"l":6.7312,"n":129,"o":6.735,"t":"2026-10-20T16:00:00Z","v":7476,"vw":6.741042},{"c":6.73,"h":6.755,"l":6.73,"n":160,"o":6.745,"t":"2026-10-20T16:05:00Z","v":13339,"vw":6.746753},{"c":6.745,"h":6.745,"l":6.735,"n":90,"o":6.735,"t":"2026-10-20T16:10:00Z","v":6159,"vw":6.739748},{"c":6.71,"h":6.74,"l":6.71,"n":159,"o":6.74,"t":"2026-10-20T16:15:00Z","v":10144,"vw":6.7278},{"c":6.73,"h":6.735,"l":6.71,"n":172,"o":6.71,"t":"2026-10-20T16:20:00Z","v":12917,"vw":6.71866},{"c":6.71,"h":6.725,"l":6.71,"n":68,"o":6.725,"t":"2026-10-20T16:25:00Z","v":3949,"vw":6.718457},{"c":6.705,"h":6.72,"l":6.705,"n":314,"o":6.71,"t":"2026-10-20T16:30:00Z","v":16000,"vw":6.713397},{"c":6.705,"h":6.71,"l":6.695,"n":138,"o":6.705,"t":"2026-10-20T16:35:00Z","v":19546,"vw":6.702776},{"c":6.695,"h":6.71,"l":6.695,"n":202,"o":6.705,"t":"2026-10-20T16:40:00Z","v":10891,"vw":6.703605},{"c":6.705,"h":6.705,"l":6.695,"n":172,"o":6.695,"t":"2026-10-20T16:45:00Z","v":21608,"vw":6.698961},{"c":6.685,"h":6.705,"l":6.685,"n":215,"o":6.705,"t":"2026-10-20T16:50:00Z","v":9138,"vw":6.695182},{"c":6.685,"h":6.69,"l":6.685,"n":98,"o":6.685,"t":"2026-10-20T16:55:00Z","v":13650,"vw":6.685663},{"c":6.68,"h":6.69,"l":6.68,"n":122,"o":6.685,"t":"2026-10-20T17:00:00Z","v":6826,"vw":6.684004},{"c":6.67,"h":6.685,"l":6.67,"n":201,"o":6.68,"t":"2026-10-20T17:05:00Z","v":15796,"vw":6.679693},{"c":6.67,"h":6.68,"l":6.67,"n":53,"o":6.675,"t":"2026-10-20T17:10:00Z","v":2900,"vw":6.675466},{"c":6.675,"h":6.675,"l":6.67,"n":106,"o":6.67,"t":"2026-10-20T17:15:00Z","v":4462,"vw":6.671321},{"c":6.665,"h":6.68,"l":6.665,"n":139,"o":6.68,"t":"2026-10-20T17:20:00Z","v":7423,"vw":6.671834},{"c":6.665,"h":6.665,"l":6.66,"n":75,"o":6.665,"t":"2026-10-20T17:25:00Z","v":4078,"vw":6.660993},{"c":6.665,"h":6.68,"l":6.665,"n":314,"o":6.67,"t":"2026-10-20T17:30:00Z","v":27206,"vw":6.670033},{"c":6.665,"h":6.67,"l":6.66,"n":200,"o":6.665,"t":"2026-10-20T17:35:00Z","v":25790,"vw":6.664961},{"c":6.65,"h":6.67,"l":6.65,"n":238,"o":6.665,"t":"2026-10-20T17:40:00Z","v":14733,"vw":6.660229},{"c":6.6412,"h":6.65,"l":6.64,"n":204,"o":6.65,"t":"2026-10-20T17:45:00Z","v":16045,"vw":6.645326},{"c":6.64,"h":6.65,"l":6.64,"n":291,"o":6.645,"t":"2026-10-20T17:50:00Z","v":47226,"vw":6.645531},{"c":6.645,"h":6.65,"l":6.635,"n":270,"o":6.645,"t":"2026-10-20T17:55:00Z","v":24557,"vw":6.638466},{"c":6.6461,"h":6.65,"l":6.635,"n":310,"o":6.645,"t":"2026-10-20T18:00:00Z","v":32760,"vw":6.641894},{"c":6.645,"h":6.65,"l":6.644,"n":160,"o":6.645,"t":"2026-10-20T18:05:00Z","v":21814,"vw":6.64521},{"c":6.63,"h":6.6499,"l":6.63,"n":229,"o":6.645,"t":"2026-10-20T18:10:00Z","v":24910,"vw":6.637371},{"c":6.63,"h":6.635,"l":6.615,"n":264,"o":6.63,"t":"2026-10-20T18:15:00Z","v":23718,"vw":6.629046},{"c":6.625,"h":6.625,"l":6.615,"n":371,"o":6.625,"t":"2026-10-20T18:20:00Z","v":36552,"vw":6.619277},{"c":6.6,"h":6.625,"l":6.6,"n":165,"o":6.625,"t":"2026-10-20T18:25:00Z","v":14865,"vw":6.610147},{"c":6.605,"h":6.615,"l":6.6,"n":340,"o":6.605,"t":"2026-10-20T18:30:00Z","v":35950,"vw":6.606713},{"c":6.605,"h":6.605,"l":6.6,"n":199,"o":6.605,"t":"2026-10-20T18:35:00Z","v":16712,"vw":6.60358},{"c":6.6,"h":6.605,"l":6.59,"n":197,"o":6.605,"t":"2026-10-20T18:40:00Z","v":31098,"vw":6.596954},{"c":6.595,"h":6.605,"l":6.59,"n":328,"o":6.6,"t":"2026-10-20T18:45:00Z","v":29393,"vw":6.597239},{"c":6.605,"h":6.605,"l":6.595,"n":107,"o":6.595,"t":"2026-10-20T18:50:00Z","v":7482,"vw":6.600759},{"c":6.595,"h":6.605,"l":6.595,"n":298,"o":6.6,"t":"2026-10-20T18:55:00Z","v":22254,"vw":6.595798},{"c":6.6,"h":6.61,"l":6.595,"n":278,"o":6.595,"t":"2026-10-20T19:00:00Z","v":23880,"vw":6.600475},{"c":6.595,"h":6.595,"l":6.585,"n":215,"o":6.59,"t":"2026-10-20T19:05:00Z","v":12834,"vw":6.590187},{"c":6.594,"h":6.595,"l":6.59,"n":252,"o":6.595,"t":"2026-10-20T19:10:00Z","v":16040,"vw":6.594049},{"c":6.615,"h":6.62,"l":6.59,"n":501,"o":6.595,"t":"2026-10-20T19:15:00Z","v":69412,"vw":6.59822},{"c":6.63,"h":6.64,"l":6.605,"n":445,"o":6.615,"t":"2026-10-20T19:20:00Z","v":62633,"vw":6.619654},{"c":6.645,"h":6.65,"l":6.625,"n":203,"o":6.625,"t":"2026-10-20T19:25:00Z","v":28355,"vw":6.628363},{"c":6.645,"h":6.66,"l":6.64,"n":271,"o":6.645,"t":"2026-10-20T19:30:00Z","v":24227,"vw":6.64875},{"c":6.66,"h":6.66,"l":6.64,"n":253,"o":6.64,"t":"2026-10-20T19:35:00Z","v":16453,"vw":6.649097},{"c":6.66,"h":6.665,"l":6.65,"n":277,"o":6.66,"t":"2026-10-20T19:40:00Z","v":24334,"vw":6.659363},{"c":6.66,"h":6.66,"l":6.645,"n":339,"o":6.655,"t":"2026-10-20T19:45:00Z","v":30255,"vw":6.653384},{"c":6.66,"h":6.665,"l":6.65,"n":525,"o":6.665,"t":"2026-10-20T19:50:00Z","v":38909,"vw":6.657533},{"c":6.655,"h":6.669,"l":6.635,"n":1668,"o":6.65,"t":"2026-10-20T19:55:00Z","v":190913,"vw":6.651772},{"c":6.66,"h":6.66,"l":6.66,"n":33,"o":6.66,"t":"2026-10-20T20:00:00Z","v":424845,"vw":6.66},{"c":6.6824,"h":6.6824,"l":6.6824,"n":1,"o":6.6824,"t":"2026-10-20T23:35:00Z","v":400,"vw":6.6824},{"c":6.765,"h":6.84,"l":6.72,"n":84,"o":6.72,"t":"2026-10-21T13:30:00Z","v":17934,"vw":6.724687},{"c":6.74,"h":6.775,"l":6.74,"n":56,"o":6.775,"t":"2026-10-21T13:35:00Z","v":3356,"vw":6.760925},{"c":6.685,"h":6.73,"l":6.685,"n":31,"o":6.73,"t":"2026-10-21T13:40:00Z","v":1655,"vw":6.696588},{"c":6.72,"h":6.72,"l":6.68,"n":105,"o":6.685,"t":"2026-10-21T13:45:00Z","v":7291,"vw":6.695743},{"c":6.73,"h":6.74,"l":6.72,"n":66,"o":6.73,"t":"2026-10-21T13:50:00Z","v":2510,"vw":6.731533},{"c":6.725,"h":6.75,"l":6.7087,"n":141,"o":6.72,"t":"2026-10-21T13:55:00Z","v":10048,"vw":6.732808},{"c":6.745,"h":6.745,"l":6.725,"n":86,"o":6.725,"t":"2026-10-21T14:00:00Z","v":5366,"vw":6.733378},{"c":6.79,"h":6.79,"l":6.745,"n":156,"o":6.745,"t":"2026-10-21T14:05:00Z","v":11809,"vw":6.765257},{"c":6.795,"h":6.8,"l":6.78,"n":128,"o":6.785,"t":"2026-10-21T14:10:00Z","v":7762,"vw":6.791375},{"c":6.81,"h":6.81,"l":6.775,"n":217,"o":6.79,"t":"2026-10-21T14:15:00Z","v":16013,"vw":6.789016},{"c":6.805,"h":6.82,"l":6.785,"n":161,"o":6.815,"t":"2026-10-21T14:20:00Z","v":10424,"vw":6.797551},{"c":6.795,"h":6.81,"l":6.795,"n":96,"o":6.805,"t":"2026-10-21T14:25:00Z","v":7786,"vw":6.80044},{"c":6.825,"h":6.83,"l":6.795,"n":161,"o":6.795,"t":"2026-10-21T14:30:00Z","v":11022,"vw":6.8152},{"c":6.815,"h":6.84,"l":6.815,"n":120,"o":6.825,"t":"2026-10-21T14:35:00Z","v":8316,"vw":6.825486},{"c":6.785,"h":6.815,"l":6.77,"n":185,"o":6.815,"t":"2026-10-21T14:40:00Z","v":10759,"vw":6.793245},{"c":6.785,"h":6.785,"l":6.775,"n":109,"o":6.785,"t":"2026-10-21T14:45:00Z","v":5787,"vw":6.779849},{"c":6.79,"h":6.8,"l":6.785,"n":104,"o":6.785,"t":"2026-10-21T14:50:00Z","v":36076,"vw":6.793166},{"c":6.78,"h":6.8,"l":6.77,"n":237,"o":6.795,"t":"2026-10-21T14:55:00Z","v":17132,"vw":6.785574},{"c":6.76,"h":6.785,"l":6.76,"n":127,"o":6.785,"t":"2026-10-21T15:00:00Z","v":8426,"vw":6.774073},{"c":6.77,"h":6.77,"l":6.765,"n":52,"o":6.77,"t":"2026-10-21T15:05:00Z","v":2995,"vw":6.766875},{"c":6.769,"h":6.77,"l":6.755,"n":188,"o":6.765,"t":"2026-10-21T15:10:00Z","v":27663,"vw":6.765838},{"c":6.745,"h":6.765,"l":6.74,"n":136,"o":6.765,"t":"2026-10-21T15:15:00Z","v":10568,"vw":6.75423},{"c":6.755,"h":6.755,"l":6.745,"n":44,"o":6.745,"t":"2026-10-21T15:20:00Z","v":3180,"vw":6.746816},{"c":6.72,"h":6.75,"l":6.715,"n":194,"o":6.75,"t":"2026-10-21T15:25:00Z","v":13604,"vw":6.734874},{"c":6.725,"h":6.73,"l":6.71,"n":112,"o":6.71,"t":"2026-10-21T15:30:00Z","v":5751,"vw":6.72026},{"c":6.74,"h":6.74,"l":6.725,"n":86,"o":6.73,"t":"2026-10-21T15:35:00Z","v":7342,"vw":6.733109},{"c":6.735,"h":6.74,"l":6.73,"n":67,"o":6.735,"t":"2026-10-21T15:40:00Z","v":5405,"vw":6.735357},{"c":6.745,"h":6.75,"l":6.735,"n":92,"o":6.735,"t":"2026-10-21T15:45:00Z","v":10361,"vw":6.743502},{"c":6.745,"h":6.755,"l":6.74,"n":158,"o":6.745,"t":"2026-10-21T15:50:00Z","v":13035,"vw":6.74696},{"c":6.735,"h":6.745,"l":6.725,"n":110,"o":6.745,"t":"2026-10-21T15:55:00Z","v":7280,"vw":6.738107},{"c":6.735,"h":6.74,"l":6.73,"n":49,"o":6.7312,"t":"2026-10-21T16:00:00Z","v":9622,"vw":6.731339},{"c":6.7465,"h":6.7465,"l":6.72,"n":208,"o":6.73,"t":"2026-10-21T16:05:00Z","v":38722,"vw":6.73176},{"c":6.76,"h":6.76,"l":6.745,"n":111,"o":6.745,"t":"2026-10-21T16:10:00Z","v":11269,"vw":6.753021},{"c":6.75,"h":6.76,"l":6.745,"n":102,"o":6.76,"t":"2026-10-21T16:15:00Z","v":8033,"vw":6.751378},{"c":6.74,"h":6.75,"l":6.735,"n":85,"o":6.745,"t":"2026-10-21T16:20:00Z","v":5282,"vw":6.741161},{"c":6.735,"h":6.74,"l":6.73,"n":70,"o":6.735,"t":"2026-10-21T16:25:00Z","v":3658,"vw":6.733999},{"c":6.715,"h":6.745,"l":6.715,"n":189,"o":6.735,"t":"2026-10-21T16:30:00Z","v":16832,"vw":6.734691},{"c":6.695,"h":6.73,"l":6.685,"n":309,"o":6.715,"t":"2026-10-21T16:35:00Z","v":31500,"vw":6.707699},{"c":6.685,"h":6.705,"l":6.68,"n":377,"o":6.69,"t":"2026-10-21T16:40:00Z","v":28892,"vw":6.69285},{"c":6.685,"h":6.695,"l":6.68,"n":135,"o":6.685,"t":"2026-10-21T16:45:00Z","v":10052,"vw":6.688435},{"c":6.695,"h":6.7,"l":6.685,"n":100,"o":6.685,"t":"2026-10-21T16:50:00Z","v":7063,"vw":6.689779},{"c":6.695,"h":6.7,"l":6.69,"n":73,"o":6.695,"t":"2026-10-21T16:55:00Z","v":4721,"vw":6.694468},{"c":6.695,"h":6.695,"l":6.69,"n":37,"o":6.695,"t":"2026-10-21T17:00:00Z","v":6975,"vw":6.694542},{"c":6.675,"h":6.7,"l":6.6711,"n":180,"o":6.69,"t":"2026-10-21T17:05:00Z","v":15496,"vw":6.683023},{"c":6.68,"h":6.69,"l":6.675,"n":111,"o":6.675,"t":"2026-10-21T17:10:00Z","v":16317,"vw":6.680844},{"c":6.695,"h":6.695,"l":6.68,"n":153,"o":6.69,"t":"2026-10-21T17:15:00Z","v":21937,"vw":6.688747},{"c":6.695,"h":6.7,"l":6.69,"n":81,"o":6.695,"t":"2026-10-21T17:20:00Z","v":8852,"vw":6.695},{"c":6.715,"h":6.715,"l":6.7,"n":145,"o":6.7,"t":"2026-10-21T17:25:00Z","v":17950,"vw":6.706962},{"c":6.715,"h":6.72,"l":6.7007,"n":180,"o":6.715,"t":"2026-10-21T17:30:00Z","v":19020,"vw":6.709815},{"c":6.735,"h":6.735,"l":6.715,"n":159,"o":6.715,"t":"2026-10-21T17:35:00Z","v":9426,"vw":6.724537},{"c":6.725,"h":6.735,"l":6.725,"n":192,"o":6.735,"t":"2026-10-21T17:40:00Z","v":10378,"vw":6.729564},{"c":6.725,"h":6.735,"l":6.72,"n":132,"o":6.725,"t":"2026-10-21T17:45:00Z","v":9254,"vw":6.728503},{"c":6.735,"h":6.735,"l":6.725,"n":112,"o":6.725,"t":"2026-10-21T17:50:00Z","v":8457,"vw":6.730189},{"c":6.75,"h":6.75,"l":6.735,"n":111,"o":6.735,"t":"2026-10-21T17:55:00Z","v":10369,"vw":6.740961},{"c":6.7499,"h":6.75,"l":6.745,"n":111,"o":6.745,"t":"2026-10-21T18:00:00Z","v":11908,"vw":6.747719},{"c":6.7552,"h":6.765,"l":6.75,"n":183,"o":6.75,"t":"2026-10-21T18:05:00Z","v":23481,"vw":6.757282},{"c":6.765,"h":6.765,"l":6.755,"n":141,"o":6.755,"t":"2026-10-21T18:10:00Z","v":14944,"vw":6.761621},{"c":6.755,"h":6.765,"l":6.755,"n":148,"o":6.765,"t":"2026-10-21T18:15:00Z","v":7598,"vw":6.760174},{"c":6.755,"h":6.755,"l":6.75,"n":108,"o":6.755,"t":"2026-10-21T18:20:00Z","v":4864,"vw":6.753756},{"c":6.755,"h":6.755,"l":6.745,"n":259,"o":6.755,"t":"2026-10-21T18:25:00Z","v":15085,"vw":6.749951},{"c":6.755,"h":6.765,"l":6.755,"n":256,"o":6.755,"t":"2026-10-21T18:30:00Z","v":20600,"vw":6.757897},{"c":6.77,"h":6.77,"l":6.7594,"n":150,"o":6.76,"t":"2026-10-21T18:35:00Z","v":18410,"vw":6.762961},{"c":6.765,"h":6.77,"l":6.76,"n":94,"o":6.765,"t":"2026-10-21T18:40:00Z","v":7082,"vw":6.764395},{"c":6.765,"h":6.78,"l":6.765,"n":229,"o":6.77,"t":"2026-10-21T18:45:00Z","v":20618,"vw":6.768012},{"c":6.775,"h":6.775,"l":6.765,"n":120,"o":6.765,"t":"2026-10-21T18:50:00Z","v":16424,"vw":6.76875},{"c":6.775,"h":6.78,"l":6.77,"n":176,"o":6.775,"t":"2026-10-21T18:55:00Z","v":9349,"vw":6.773974},{"c":6.775,"h":6.78,"l":6.77,"n":183,"o":6.775,"t":"2026-10-21T19:00:00Z","v":12885,"vw":6.775683},{"c":6.785,"h":6.8,"l":6.775,"n":260,"o":6.775,"t":"2026-10-21T19:05:00Z","v":22976,"vw":6.787497},{"c":6.775,"h":6.785,"l":6.775,"n":151,"o":6.785,"t":"2026-10-21T19:10:00Z","v":12709,"vw":6.779576},{"c":6.75,"h":6.775,"l":6.75,"n":216,"o":6.775,"t":"2026-10-21T19:15:00Z","v":16105,"vw":6.76512},{"c":6.735,"h":6.76,"l":6.735,"n":234,"o":6.745,"t":"2026-10-21T19:20:00Z","v":25079,"vw":6.745945},{"c":6.725,"h":6.74,"l":6.725,"n":297,"o":6.735,"t":"2026-10-21T19:25:00Z","v":20911,"vw":6.72743},{"c":6.715,"h":6.725,"l":6.705,"n":395,"o":6.725,"t":"2026-10-21T19:30:00Z","v":34868,"vw":6.713165},{"c":6.715,"h":6.715,"l":6.71,"n":338,"o":6.715,"t":"2026-10-21T19:35:00Z","v":32424,"vw":6.714618},{"c":6.72,"h":6.725,"l":6.715,"n":316,"o":6.715,"t":"2026-10-21T19:40:00Z","v":31177,"vw":6.718389},{"c":6.695,"h":6.725,"l":6.695,"n":482,"o":6.725,"t":"2026-10-21T19:45:00Z","v":52970,"vw":6.704655},{"c":6.695,"h":6.7,"l":6.685,"n":491,"o":6.695,"t":"2026-10-21T19:50:00Z","v":49285,"vw":6.693099},{"c":6.695,"h":6.71,"l":6.69,"n":1449,"o":6.695,"t":"2026-10-21T19:55:00Z","v":185581,"vw":6.699722},{"c":6.7,"h":6.7,"l":6.7,"n":35,"o":6.7,"t":"2026-10-21T20:00:00Z","v":410415,"vw":6.7},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-22T08:00:00Z","v":403,"vw":6.69}],"history":[{"c":10,"h":10.29,"l":9.95,"n":12073,"o":10.25,"t":"2024-10-21T04:00:00Z","v":1575144,"vw":10.029797},{"c":9.71,"h":10.05,"l":9.69,"n":11666,"o":10.03,"t":"2024-10-22T04:00:00Z","v":1348799,"vw":9.817894},{"c":9.52,"h":9.7,"l":9.425,"n":13486,"o":9.55,"t":"2024-10-23T04:00:00Z","v":1532492,"vw":9.525042},{"c":9.25,"h":9.64,"l":8.985,"n":26979,"o":9.3,"t":"2024-10-24T04:00:00Z","v":3974909,"vw":9.129726},{"c":9.34,"h":9.52,"l":9.245,"n":18979,"o":9.44,"t":"2024-10-25T04:00:00Z","v":2485150,"vw":9.349659},{"c":9.44,"h":9.47,"l":9.0405,"n":21773,"o":9.17,"t":"2024-10-28T04:00:00Z","v":2529514,"vw":9.378834},{"c":9.28,"h":9.65,"l":9.23,"n":16534,"o":9.4,"t":"2024-10-29T04:00:00Z","v":2190107,"vw":9.361923},{"c":9.29,"h":9.47,"l":9.26,"n":9794,"o":9.33,"t":"2024-10-30T04:00:00Z","v":1194588,"vw":9.319255},{"c":9.25,"h":9.44,"l":9.19,"n":14957,"o":9.4,"t":"2024-10-31T04:00:00Z","v":2244924,"vw":9.27363},{"c":9.18,"h":9.46,"l":9.16,"n":14115,"o":9.31,"t":"2024-11-01T04:00:00Z","v":1705458,"vw":9.234995},{"c":9.22,"h":9.37,"l":9.18,"n":11440,"o":9.21,"t":"2024-11-04T05:00:00Z","v":1144233,"vw":9.265955},{"c":9.39,"h":9.39,"l":9.145,"n":14117,"o":9.23,"t":"2024-11-05T05:00:00Z","v":2306856,"vw":9.278134},{"c":10.13,"h":10.2,"l":9.71,"n":27071,"o":9.8,"t":"2024-11-06T05:00:00Z","v":3103830,"vw":10.012862},{"c":10.25,"h":10.35,"l":9.91,"n":13800,"o":10.06,"t":"2024-11-07T05:00:00Z","v":1503172,"vw":10.206186},{"c":10.21,"h":10.22,"l":10.01,"n":11722,"o":10.1,"t":"2024-11-08T05:00:00Z","v":1388085,"vw":10.168358},{"c":10.52,"h":10.645,"l":10.195,"n":15251,"o":10.27,"t":"2024-11-11T05:00:00Z","v":1374505,"vw":10.511509},{"c":10.64,"h":10.825,"l":10.53,"n":13751,"o":10.57,"t":"2024-11-12T05:00:00Z","v":1669715,"vw":10.672652},{"c":10.51,"h":10.745,"l":10.46,"n":11479,"o":10.73,"t":"2024-11-13T05:00:00Z","v":1251986,"vw":10.574123},{"c":10.31,"h":10.625,"l":10.2,"n":12162,"o":10.58,"t":"2024-11-14T05:00:00Z","v":1133811,"vw":10.311186},{"c":9.95,"h":10.43,"l":9.95,"n":9691,"o":10.4,"t":"2024-11-15T05:00:00Z","v":1137718,"vw":10.062983},{"c":10.14,"h":10.25,"l":10.025,"n":11168,"o":10.09,"t":"2024-11-18T05:00:00Z","v":1971781,"vw":10.137994},{"c":10.49,"h":10.52,"l":10,"n":14057,"o":10.05,"t":"2024-11-19T05:00:00Z","v":2085438,"vw":10.354283},{"c":10.89,"h":10.89,"l":10.51,"n":12209,"o":10.56,"t":"2024-11-20T05:00:00Z","v":1182862,"vw":10.793962},{"c":11.19,"h":11.25,"l":10.93,"n":11576,"o":11.05,"t":"2024-11-21T05:00:00Z","v":1165904,"vw":11.167029},{"c":11.36,"h":11.44,"l":11.15,"n":18244,"o":11.21,"t":"2024-11-22T05:00:00Z","v":1607976,"vw":11.351944},{"c":10.94,"h":11.48,"l":10.895,"n":12523,"o":11.45,"t":"2024-11-25T05:00:00Z","v":1680440,"vw":11.010543},{"c":10.82,"h":10.975,"l":10.75,"n":10191,"o":10.9,"t":"2024-11-26T05:00:00Z","v":919778,"vw":10.867919},{"c":10.8,"h":11,"l":10.77,"n":7261,"o":10.86,"t":"2024-11-27T05:00:00Z","v":781760,"vw":10.862708},{"c":10.69,"h":10.94,"l":10.66,"n":5490,"o":10.91,"t":"2024-11-29T05:00:00Z","v":515430,"vw":10.70389},{"c":10.85,"h":10.965,"l":10.59,"n":13519,"o":10.72,"t":"2024-12-02T05:00:00Z","v":1531936,"vw":10.80478},{"c":10.72,"h":10.9,"l":10.6,"n":9616,"o":10.9,"t":"2024-12-03T05:00:00Z","v":1073994,"vw":10.752024},{"c":10.62,"h":10.8,"l":10.46,"n":9766,"o":10.8,"t":"2024-12-04T05:00:00Z","v":969775,"vw":10.600545},{"c":10.49,"h":10.69,"l":10.48,"n":8753,"o":10.57,"t":"2024-12-05T05:00:00Z","v":665945,"vw":10.516754},{"c":9.93,"h":10.49,"l":9.82,"n":11480,"o":10.49,"t":"2024-12-06T05:00:00Z","v":886803,"vw":9.962317},{"c":9.9,"h":10.125,"l":9.9,"n":11389,"o":10.03,"t":"2024-12-09T05:00:00Z","v":782527,"vw":9.996151},{"c":9.86,"h":10.075,"l":9.72,"n":11357,"o":9.93,"t":"2024-12-10T05:00:00Z","v":1231900,"vw":9.890967},{"c":10.08,"h":10.21,"l":9.81,"n":8530,"o":9.97,"t":"2024-12-11T05:00:00Z","v":849513,"vw":10.047621},{"c":9.63,"h":10.05,"l":9.62,"n":8295,"o":10.05,"t":"2024-12-12T05:00:00Z","v":1086852,"vw":9.6783},{"c":9.24,"h":9.72,"l":9.175,"n":15586,"o":9.64,"t":"2024-12-13T05:00:00Z","v":1954675,"vw":9.289905},{"c":9.16,"h":9.38,"l":9.12,"n":16017,"o":9.23,"t":"2024-12-16T05:00:00Z","v":1451515,"vw":9.199518},{"c":9.19,"h":9.29,"l":8.92,"n":15678,"o":9.04,"t":"2024-12-17T05:00:00Z","v":1756686,"vw":9.185227},{"c":8.96,"h":9.495,"l":8.92,"n":21449,"o":9.25,"t":"2024-12-18T05:00:00Z","v":1996750,"vw":9.20587},{"c":9.02,"h":9.18,"l":8.955,"n":20912,"o":9.14,"t":"2024-12-19T05:00:00Z","v":1998867,"vw":9.058208},{"c":9.03,"h":9.17,"l":8.81,"n":15039,"o":8.92,"t":"2024-12-20T05:00:00Z","v":6431934,"vw":9.032133},{"c":9.1,"h":9.175,"l":8.98,"n":14520,"o":8.98,"t":"2024-12-23T05:00:00Z","v":1250954,"vw":9.083546},{"c":9.26,"h":9.26,"l":8.97,"n":6797,"o":9.13,"t":"2024-12-24T05:00:00Z","v":697116,"vw":9.158792},{"c":9.27,"h":9.305,"l":8.93,"n":9870,"o":9.22,"t":"2024-12-26T05:00:00Z","v":939646,"vw":9.197075},{"c":9.16,"h":9.37,"l":9.08,"n":8599,"o":9.26,"t":"2024-12-27T05:00:00Z","v":1322678,"vw":9.170733},{"c":9.17,"h":9.285,"l":9.025,"n":11483,"o":9.15,"t":"2024-12-30T05:00:00Z","v":1050495,"vw":9.174948},{"c":9.32,"h":9.44,"l":9.2,"n":8018,"o":9.2,"t":"2024-12-31T05:00:00Z","v":922703,"vw":9.335903},{"c":9.68,"h":9.69,"l":9.45,"n":8964,"o":9.49,"t":"2025-01-02T05:00:00Z","v":882748,"vw":9.623229},{"c":9.52,"h":9.75,"l":9.47,"n":10996,"o":9.7,"t":"2025-01-03T05:00:00Z","v":1433053,"vw":9.523872},{"c":9.38,"h":9.58,"l":9.23,"n":16717,"o":9.5,"t":"2025-01-06T05:00:00Z","v":1849746,"vw":9.369223},{"c":9.3,"h":9.53,"l":9.23,"n":14775,"o":9.43,"t":"2025-01-07T05:00:00Z","v":1575212,"vw":9.309685},{"c":9.05,"h":9.2,"l":8.95,"n":12203,"o":9.16,"t":"2025-01-08T05:00:00Z","v":1376460,"vw":9.045294},{"c":8.71,"h":9.31,"l":8.665,"n":18050,"o":9.16,"t":"2025-01-10T05:00:00Z","v":2470526,"vw":8.7979},{"c":8.95,"h":8.95,"l":8.64,"n":13921,"o":8.69,"t":"2025-01-13T05:00:00Z","v":1790294,"vw":8.862944},{"c":8.99,"h":9.08,"l":8.84,"n":12351,"o":8.91,"t":"2025-01-14T05:00:00Z","v":1514828,"vw":8.949494},{"c":8.95,"h":9.11,"l":8.865,"n":12556,"o":9.08,"t":"2025-01-15T05:00:00Z","v":1398733,"vw":8.955853},{"c":8.95,"h":9.085,"l":8.7401,"n":14850,"o":8.94,"t":"2025-01-16T05:00:00Z","v":1359550,"vw":8.939975},{"c":9.1,"h":9.18,"l":8.99,"n":9268,"o":9.04,"t":"2025-01-17T05:00:00Z","v":998013,"vw":9.09214},{"c":8.99,"h":9.1827,"l":8.9,"n":11630,"o":9.14,"t":"2025-01-21T05:00:00Z","v":1136838,"vw":8.999397},{"c":8.69,"h":9.01,"l":8.68,"n":11116,"o":8.92,"t":"2025-01-22T05:00:00Z","v":1567533,"vw":8.785554},{"c":8.73,"h":8.75,"l":8.59,"n":11091,"o":8.71,"t":"2025-01-23T05:00:00Z","v":1616789,"vw":8.697285},{"c":8.54,"h":8.8325,"l":8.46,"n":9076,"o":8.72,"t":"2025-01-24T05:00:00Z","v":1015507,"vw":8.556784},{"c":8.44,"h":8.775,"l":8.42,"n":12509,"o":8.49,"t":"2025-01-27T05:00:00Z","v":1336935,"vw":8.525527},{"c":8.24,"h":8.56,"l":8.19,"n":9600,"o":8.44,"t":"2025-01-28T05:00:00Z","v":1279963,"vw":8.266509},{"c":8.19,"h":8.23,"l":8.03,"n":12266,"o":8.18,"t":"2025-01-29T05:00:00Z","v":1268189,"vw":8.155526},{"c":8.16,"h":8.29,"l":8.1,"n":9880,"o":8.27,"t":"2025-01-30T05:00:00Z","v":937442,"vw":8.18191},{"c":8.02,"h":8.24,"l":7.98,"n":10765,"o":8.18,"t":"2025-01-31T05:00:00Z","v":1191822,"vw":8.060021},{"c":7.92,"h":8.04,"l":7.76,"n":14543,"o":7.98,"t":"2025-02-03T05:00:00Z","v":1370256,"vw":7.9323},{"c":8.31,"h":8.38,"l":7.885,"n":11915,"o":7.89,"t":"2025-02-04T05:00:00Z","v":1032291,"vw":8.267009},{"c":8.31,"h":8.3895,"l":8.225,"n":10278,"o":8.35,"t":"2025-02-05T05:00:00Z","v":1124654,"vw":8.287907},{"c":8.02,"h":8.41,"l":8.01,"n":11347,"o":8.41,"t":"2025-02-06T05:00:00Z","v":1036269,"vw":8.110736},{"c":8.01,"h":8.13,"l":7.985,"n":11346,"o":8.02,"t":"2025-02-07T05:00:00Z","v":1258431,"vw":8.035513},{"c":8.21,"h":8.255,"l":8.05,"n":11646,"o":8.11,"t":"2025-02-10T05:00:00Z","v":1205855,"vw":8.191172},{"c":8.23,"h":8.42,"l":8.2,"n":7613,"o":8.21,"t":"2025-02-11T05:00:00Z","v":703175,"vw":8.274671},{"c":8.1,"h":8.28,"l":8.07,"n":8934,"o":8.13,"t":"2025-02-12T05:00:00Z","v":995356,"vw":8.133805},{"c":8.17,"h":8.23,"l":8.04,"n":8798,"o":8.1,"t":"2025-02-13T05:00:00Z","v":837064,"vw":8.132899},{"c":8.18,"h":8.33,"l":8.1345,"n":7046,"o":8.23,"t":"2025-02-14T05:00:00Z","v":696959,"vw":8.178888},{"c":8.37,"h":8.46,"l":8.19,"n":11654,"o":8.22,"t":"2025-02-18T05:00:00Z","v":1047865,"vw":8.373575},{"c":8.17,"h":8.345,"l":8.14,"n":9667,"o":8.3,"t":"2025-02-19T05:00:00Z","v":916023,"vw":8.186633},{"c":8.1,"h":8.21,"l":8.1,"n":9799,"o":8.15,"t":"2025-02-20T05:00:00Z","v":815900,"vw":8.131286},{"c":7.89,"h":8.2185,"l":7.845,"n":12332,"o":8.2,"t":"2025-02-21T05:00:00Z","v":1508293,"vw":7.948297},{"c":7.85,"h":7.965,"l":7.82,"n":15614,"o":7.93,"t":"2025-02-24T05:00:00Z","v":1654890,"vw":7.877133},{"c":8.6,"h":8.74,"l":8.25,"n":30099,"o":8.51,"t":"2025-02-25T05:00:00Z","v":4121178,"vw":8.533364},{"c":8.43,"h":8.75,"l":8.39,"n":21231,"o":8.67,"t":"2025-02-26T05:00:00Z","v":2190621,"vw":8.481091},{"c":8.62,"h":8.78,"l":8.465,"n":19440,"o":8.51,"t":"2025-02-27T05:00:00Z","v":2145370,"vw":8.650228},{"c":8.62,"h":8.6875,"l":8.44,"n":16028,"o":8.56,"t":"2025-02-28T05:00:00Z","v":2075020,"vw":8.593788},{"c":7.97,"h":8.705,"l":7.92,"n":20369,"o":8.64,"t":"2025-03-03T05:00:00Z","v":2227899,"vw":8.230219},{"c":7.76,"h":7.9,"l":7.56,"n":24742,"o":7.78,"t":"2025-03-04T05:00:00Z","v":3076475,"vw":7.719618},{"c":7.88,"h":7.92,"l":7.63,"n":16265,"o":7.66,"t":"2025-03-05T05:00:00Z","v":1784942,"vw":7.838291},{"c":7.77,"h":7.94,"l":7.71,"n":16643,"o":7.78,"t":"2025-03-06T05:00:00Z","v":2005381,"vw":7.801011},{"c":8.18,"h":8.305,"l":7.875,"n":22325,"o":7.88,"t":"2025-03-07T05:00:00Z","v":2446924,"vw":8.184543},{"c":7.76,"h":8.15,"l":7.69,"n":18663,"o":8.08,"t":"2025-03-10T04:00:00Z","v":1820230,"vw":7.796403},{"c":7.82,"h":7.91,"l":7.705,"n":13259,"o":7.78,"t":"2025-03-11T04:00:00Z","v":1272174,"vw":7.805644},{"c":7.94,"h":8.095,"l":7.85,"n":11394,"o":7.95,"t":"2025-03-12T04:00:00Z","v":1210883,"vw":7.970957},{"c":7.87,"h":8.155,"l":7.835,"n":11888,"o":7.93,"t":"2025-03-13T04:00:00Z","v":1885367,"vw":7.928129},{"c":7.93,"h":8.02,"l":7.84,"n":14549,"o":7.94,"t":"2025-03-14T04:00:00Z","v":2792691,"vw":7.929517},{"c":8.17,"h":8.2298,"l":7.94,"n":14553,"o":7.97,"t":"2025-03-17T04:00:00Z","v":1567525,"vw":8.145676},{"c":8.33,"h":8.37,"l":8.15,"n":13348,"o":8.21,"t":"2025-03-18T04:00:00Z","v":1888603,"vw":8.302497},{"c":8.69,"h":8.79,"l":8.34,"n":15805,"o":8.38,"t":"2025-03-19T04:00:00Z","v":1737166,"vw":8.647143},{"c":8.64,"h":8.745,"l":8.53,"n":15665,"o":8.56,"t":"2025-03-20T04:00:00Z","v":1255127,"vw":8.630944},{"c":8.61,"h":8.74,"l":8.48,"n":23010,"o":8.53,"t":"2025-03-21T04:00:00Z","v":11256492,"vw":8.611455},{"c":8.65,"h":8.8,"l":8.54,"n":18446,"o":8.71,"t":"2025-03-24T04:00:00Z","v":1589001,"vw":8.623923},{"c":8.61,"h":8.77,"l":8.565,"n":15218,"o":8.68,"t":"2025-03-25T04:00:00Z","v":2022662,"vw":8.639879},{"c":8.86,"h":8.9,"l":8.64,"n":17870,"o":8.73,"t":"2025-03-26T04:00:00Z","v":2327515,"vw":8.813123},{"c":8.54,"h":8.85,"l":8.475,"n":14511,"o":8.81,"t":"2025-03-27T04:00:00Z","v":1386610,"vw":8.596726},{"c":8.39,"h":8.53,"l":8.205,"n":11524,"o":8.51,"t":"2025-03-28T04:00:00Z","v":1404065,"vw":8.362493},{"c":8.31,"h":8.42,"l":8.1201,"n":8869,"o":8.26,"t":"2025-03-31T04:00:00Z","v":1068073,"vw":8.326479},{"c":8.48,"h":8.53,"l":8.26,"n":14904,"o":8.28,"t":"2025-04-01T04:00:00Z","v":1595562,"vw":8.446057},{"c":8.5,"h":8.52,"l":8.3,"n":12085,"o":8.36,"t":"2025-04-02T04:00:00Z","v":1228033,"vw":8.450394},{"c":7.54,"h":8.065,"l":7.51,"n":17393,"o":7.95,"t":"2025-04-03T04:00:00Z","v":2035629,"vw":7.623327},{"c":6.74,"h":7.17,"l":6.63,"n":25246,"o":7.05,"t":"2025-04-04T04:00:00Z","v":3191261,"vw":6.774484},{"c":6.53,"h":7.03,"l":6.23,"n":26510,"o":6.27,"t":"2025-04-07T04:00:00Z","v":3748339,"vw":6.53608},{"c":5.98,"h":6.8199,"l":5.845,"n":21379,"o":6.76,"t":"2025-04-08T04:00:00Z","v":2333224,"vw":6.18212},{"c":6.88,"h":7.095,"l":5.77,"n":22677,"o":5.77,"t":"2025-04-09T04:00:00Z","v":2793374,"vw":6.599563},{"c":6.32,"h":6.6,"l":6.065,"n":17792,"o":6.54,"t":"2025-04-10T04:00:00Z","v":2060823,"vw":6.266041},{"c":6.51,"h":6.555,"l":6.14,"n":16672,"o":6.35,"t":"2025-04-11T04:00:00Z","v":2015002,"vw":6.400333},{"c":6.5,"h":6.7,"l":6.415,"n":13104,"o":6.7,"t":"2025-04-14T04:00:00Z","v":1441078,"vw":6.51421},{"c":6.39,"h":6.58,"l":6.37,"n":11073,"o":6.45,"t":"2025-04-15T04:00:00Z","v":1409728,"vw":6.43666},{"c":6.52,"h":6.6399,"l":6.42,"n":13594,"o":6.43,"t":"2025-04-16T04:00:00Z","v":1592332,"vw":6.537697},{"c":6.84,"h":6.915,"l":6.5301,"n":12321,"o":6.57,"t":"2025-04-17T04:00:00Z","v":1534221,"vw":6.807908},{"c":6.54,"h":6.7788,"l":6.48,"n":11437,"o":6.7,"t":"2025-04-21T04:00:00Z","v":1458708,"vw":6.556425},{"c":6.52,"h":6.6695,"l":6.315,"n":13551,"o":6.59,"t":"2025-04-22T04:00:00Z","v":1543922,"vw":6.522557},{"c":6.61,"h":6.81,"l":6.445,"n":23833,"o":6.7,"t":"2025-04-23T04:00:00Z","v":2873385,"vw":6.600452},{"c":6.58,"h":6.66,"l":5.655,"n":29125,"o":6.13,"t":"2025-04-24T04:00:00Z","v":4042637,"vw":6.430831},{"c":6.29,"h":6.5,"l":6.22,"n":18552,"o":6.32,"t":"2025-04-25T04:00:00Z","v":2916372,"vw":6.319002},{"c":6.15,"h":6.325,"l":6.05,"n":25045,"o":6.24,"t":"2025-04-28T04:00:00Z","v":3773701,"vw":6.148977},{"c":6.2,"h":6.345,"l":6.11,"n":20998,"o":6.11,"t":"2025-04-29T04:00:00Z","v":3444568,"vw":6.232699},{"c":6.09,"h":6.22,"l":5.96,"n":22367,"o":6.09,"t":"2025-04-30T04:00:00Z","v":3290895,"vw":6.073342},{"c":6.27,"h":6.395,"l":6.05,"n":25865,"o":6.1,"t":"2025-05-01T04:00:00Z","v":3733827,"vw":6.269038},{"c":6.58,"h":6.64,"l":6.28,"n":15080,"o":6.37,"t":"2025-05-02T04:00:00Z","v":2171742,"vw":6.534383},{"c":6.42,"h":6.555,"l":6.37,"n":18424,"o":6.41,"t":"2025-05-05T04:00:00Z","v":2867077,"vw":6.47273},{"c":6.5,"h":6.66,"l":6.44,"n":16156,"o":6.49,"t":"2025-05-06T04:00:00Z","v":2535408,"vw":6.552653},{"c":6.49,"h":6.6,"l":6.445,"n":16805,"o":6.53,"t":"2025-05-07T04:00:00Z","v":2164488,"vw":6.516206},{"c":6.71,"h":6.84,"l":6.54,"n":15289,"o":6.58,"t":"2025-05-08T04:00:00Z","v":2650453,"vw":6.737894},{"c":6.54,"h":6.83,"l":6.505,"n":13864,"o":6.83,"t":"2025-05-09T04:00:00Z","v":1821717,"vw":6.587028},{"c":6.85,"h":7.11,"l":6.79,"n":12783,"o":6.86,"t":"2025-05-12T04:00:00Z","v":1762528,"vw":6.891997},{"c":6.73,"h":6.925,"l":6.71,"n":14898,"o":6.91,"t":"2025-05-13T04:00:00Z","v":1829856,"vw":6.779206},{"c":6.72,"h":6.815,"l":6.6,"n":12921,"o":6.66,"t":"2025-05-14T04:00:00Z","v":1693715,"vw":6.738334},{"c":6.62,"h":6.67,"l":6.51,"n":10961,"o":6.57,"t":"2025-05-15T04:00:00Z","v":1498922,"vw":6.593202},{"c":6.52,"h":6.68,"l":6.49,"n":8540,"o":6.64,"t":"2025-05-16T04:00:00Z","v":1131633,"vw":6.543877},{"c":6.47,"h":6.475,"l":6.355,"n":9291,"o":6.43,"t":"2025-05-19T04:00:00Z","v":1265494,"vw":6.434855},{"c":6.43,"h":6.52,"l":6.41,"n":8376,"o":6.47,"t":"2025-05-20T04:00:00Z","v":1096570,"vw":6.455203},{"c":6.19,"h":6.42,"l":6.165,"n":8480,"o":6.38,"t":"2025-05-21T04:00:00Z","v":1198172,"vw":6.251461},{"c":6.18,"h":6.225,"l":6.02,"n":8851,"o":6.11,"t":"2025-05-22T04:00:00Z","v":1135259,"vw":6.146431},{"c":6.14,"h":6.15,"l":6.02,"n":8491,"o":6.02,"t":"2025-05-23T04:00:00Z","v":951200,"vw":6.120596},{"c":6.33,"h":6.35,"l":6.15,"n":8805,"o":6.23,"t":"2025-05-27T04:00:00Z","v":1094501,"vw":6.290811},{"c":6.27,"h":6.43,"l":6.255,"n":6199,"o":6.42,"t":"2025-05-28T04:00:00Z","v":724178,"vw":6.315874},{"c":6.33,"h":6.39,"l":6.225,"n":7429,"o":6.31,"t":"2025-05-29T04:00:00Z","v":783756,"vw":6.300664},{"c":6.19,"h":6.28,"l":6.165,"n":6215,"o":6.27,"t":"2025-05-30T04:00:00Z","v":965133,"vw":6.207873},{"c":6.26,"h":6.4,"l":6.185,"n":7289,"o":6.37,"t":"2025-06-02T04:00:00Z","v":892777,"vw":6.286796},{"c":6.71,"h":6.75,"l":6.16,"n":9773,"o":6.26,"t":"2025-06-03T04:00:00Z","v":1396094,"vw":6.66121},{"c":6.54,"h":6.775,"l":6.46,"n":8621,"o":6.7,"t":"2025-06-04T04:00:00Z","v":1095424,"vw":6.549016},{"c":6.52,"h":6.5865,"l":6.46,"n":7300,"o":6.57,"t":"2025-06-05T04:00:00Z","v":808746,"vw":6.525828},{"c":6.62,"h":6.73,"l":6.58,"n":6630,"o":6.64,"t":"2025-06-06T04:00:00Z","v":700688,"vw":6.631174},{"c":6.82,"h":6.96,"l":6.6304,"n":9879,"o":6.68,"t":"2025-06-09T04:00:00Z","v":1021251,"vw":6.846361},{"c":6.92,"h":7.165,"l":6.87,"n":9327,"o":6.93,"t":"2025-06-10T04:00:00Z","v":1226818,"vw":6.988879},{"c":7.09,"h":7.115,"l":6.895,"n":11404,"o":6.99,"t":"2025-06-11T04:00:00Z","v":1296321,"vw":7.048082},{"c":7.07,"h":7.09,"l":6.85,"n":8095,"o":6.97,"t":"2025-06-12T04:00:00Z","v":759856,"vw":7.041071},{"c":7.13,"h":7.265,"l":6.95,"n":11851,"o":7.24,"t":"2025-06-13T04:00:00Z","v":1215836,"vw":7.090827},{"c":7.12,"h":7.1916,"l":7.015,"n":9378,"o":7.1,"t":"2025-06-16T04:00:00Z","v":1174154,"vw":7.098038},{"c":7.1,"h":7.295,"l":7.09,"n":9071,"o":7.17,"t":"2025-06-17T04:00:00Z","v":1059535,"vw":7.171962},{"c":7.03,"h":7.21,"l":7,"n":9446,"o":7.11,"t":"2025-06-18T04:00:00Z","v":1115367,"vw":7.066855},{"c":7.2,"h":7.29,"l":6.98,"n":15348,"o":7.06,"t":"2025-06-20T04:00:00Z","v":3825333,"vw":7.173687},{"c":6.62,"h":7.205,"l":6.585,"n":14382,"o":7.2,"t":"2025-06-23T04:00:00Z","v":1867267,"vw":6.750257},{"c":6.57,"h":6.785,"l":6.54,"n":8920,"o":6.54,"t":"2025-06-24T04:00:00Z","v":1116144,"vw":6.616092},{"c":6.28,"h":6.59,"l":6.23,"n":15565,"o":6.58,"t":"2025-06-25T04:00:00Z","v":2395975,"vw":6.330981},{"c":6.33,"h":6.365,"l":6.25,"n":15056,"o":6.29,"t":"2025-06-26T04:00:00Z","v":1696933,"vw":6.325053},{"c":6.28,"h":6.44,"l":6.26,"n":12217,"o":6.36,"t":"2025-06-27T04:00:00Z","v":2427963,"vw":6.312899},{"c":6.24,"h":6.37,"l":6.2,"n":8192,"o":6.27,"t":"2025-06-30T04:00:00Z","v":1363903,"vw":6.27252},{"c":6.42,"h":6.64,"l":6.07,"n":16966,"o":6.23,"t":"2025-07-01T04:00:00Z","v":2381336,"vw":6.358305},{"c":6.57,"h":6.58,"l":6.38,"n":12487,"o":6.53,"t":"2025-07-02T04:00:00Z","v":1671746,"vw":6.507516},{"c":6.47,"h":6.605,"l":6.435,"n":6122,"o":6.6,"t":"2025-07-03T04:00:00Z","v":498132,"vw":6.487779},{"c":6.25,"h":6.56,"l":6.17,"n":12550,"o":6.38,"t":"2025-07-07T04:00:00Z","v":1369283,"vw":6.318936},{"c":6.72,"h":6.83,"l":6.25,"n":13899,"o":6.3,"t":"2025-07-08T04:00:00Z","v":3057379,"vw":6.577033},{"c":6.85,"h":7.02,"l":6.65,"n":16194,"o":6.7,"t":"2025-07-09T04:00:00Z","v":3834162,"vw":6.846976},{"c":6.69,"h":6.81,"l":6.475,"n":15103,"o":6.75,"t":"2025-07-10T04:00:00Z","v":2411176,"vw":6.669059},{"c":6.55,"h":6.67,"l":6.515,"n":10636,"o":6.64,"t":"2025-07-11T04:00:00Z","v":1844879,"vw":6.569001},{"c":6.33,"h":6.52,"l":6.305,"n":11902,"o":6.5,"t":"2025-07-14T04:00:00Z","v":1702196,"vw":6.376913},{"c":6.33,"h":6.535,"l":6.3,"n":19376,"o":6.33,"t":"2025-07-15T04:00:00Z","v":2470698,"vw":6.374867},{"c":6.16,"h":6.38,"l":6.125,"n":11640,"o":6.34,"t":"2025-07-16T04:00:00Z","v":1466847,"vw":6.196223},{"c":6.38,"h":6.445,"l":6.18,"n":12138,"o":6.235,"t":"2025-07-17T04:00:00Z","v":1567854,"vw":6.346831},{"c":6.35,"h":6.5,"l":6.245,"n":10537,"o":6.45,"t":"2025-07-18T04:00:00Z","v":1220092,"vw":6.344913},{"c":6.41,"h":6.445,"l":6.32,"n":12563,"o":6.4,"t":"2025-07-21T04:00:00Z","v":1560834,"vw":6.3904},{"c":6.53,"h":6.59,"l":6.36,"n":10406,"o":6.4,"t":"2025-07-22T04:00:00Z","v":1438991,"vw":6.523116},{"c":6.96,"h":6.975,"l":6.635,"n":12657,"o":6.68,"t":"2025-07-23T04:00:00Z","v":1777329,"vw":6.897621},{"c":5.99,"h":6.12,"l":5.52,"n":33884,"o":5.75,"t":"2025-07-24T04:00:00Z","v":6902502,"vw":5.916297},{"c":6.17,"h":6.19,"l":5.945,"n":15597,"o":6.02,"t":"2025-07-25T04:00:00Z","v":2064101,"vw":6.102611},{"c":6.25,"h":6.365,"l":6.15,"n":13772,"o":6.18,"t":"2025-07-28T04:00:00Z","v":2013897,"vw":6.25813},{"c":6.4,"h":6.46,"l":6.2107,"n":19150,"o":6.24,"t":"2025-07-29T04:00:00Z","v":2835645,"vw":6.376196},{"c":6.25,"h":6.43,"l":6.135,"n":17448,"o":6.31,"t":"2025-07-30T04:00:00Z","v":2388211,"vw":6.25142},{"c":5.93,"h":6.27,"l":5.875,"n":14141,"o":6.14,"t":"2025-07-31T04:00:00Z","v":1738975,"vw":5.968598},{"c":5.88,"h":5.91,"l":5.66,"n":17352,"o":5.85,"t":"2025-08-01T04:00:00Z","v":2299822,"vw":5.824901},{"c":5.8,"h":5.905,"l":5.7,"n":12348,"o":5.88,"t":"2025-08-04T04:00:00Z","v":1254996,"vw":5.801451},{"c":6.07,"h":6.11,"l":5.825,"n":17786,"o":5.88,"t":"2025-08-05T04:00:00Z","v":2347293,"vw":5.984256},{"c":5.95,"h":6.19,"l":5.91,"n":10644,"o":6.09,"t":"2025-08-06T04:00:00Z","v":1139449,"vw":6.026883},{"c":5.84,"h":6.1284,"l":5.83,"n":14634,"o":6.02,"t":"2025-08-07T04:00:00Z","v":1502827,"vw":5.891591},{"c":5.84,"h":5.96,"l":5.78,"n":10640,"o":5.91,"t":"2025-08-08T04:00:00Z","v":959880,"vw":5.839159},{"c":5.76,"h":6.01,"l":5.735,"n":12011,"o":5.93,"t":"2025-08-11T04:00:00Z","v":1247473,"vw":5.791669},{"c":5.93,"h":6.015,"l":5.75,"n":10000,"o":5.86,"t":"2025-08-12T04:00:00Z","v":1603383,"vw":5.929592},{"c":5.9,"h":6.09,"l":5.865,"n":12701,"o":5.955,"t":"2025-08-13T04:00:00Z","v":1434369,"vw":5.912404},{"c":5.74,"h":5.855,"l":5.58,"n":13370,"o":5.85,"t":"2025-08-14T04:00:00Z","v":1726526,"vw":5.699587},{"c":5.72,"h":5.8,"l":5.68,"n":10391,"o":5.75,"t":"2025-08-15T04:00:00Z","v":1050735,"vw":5.736017},{"c":5.77,"h":5.92,"l":5.665,"n":9030,"o":5.7,"t":"2025-08-18T04:00:00Z","v":1215673,"vw":5.809868},{"c":5.72,"h":5.83,"l":5.65,"n":7873,"o":5.78,"t":"2025-08-19T04:00:00Z","v":943969,"vw":5.725609},{"c":5.7,"h":5.77,"l":5.61,"n":9363,"o":5.7,"t":"2025-08-20T04:00:00Z","v":1287461,"vw":5.709603},{"c":6,"h":6.01,"l":5.75,"n":13010,"o":5.79,"t":"2025-08-21T04:00:00Z","v":1906213,"vw":5.928407},{"c":6.38,"h":6.42,"l":6.02,"n":14789,"o":6.06,"t":"2025-08-22T04:00:00Z","v":1912391,"vw":6.345822},{"c":6.35,"h":6.405,"l":6.29,"n":11707,"o":6.38,"t":"2025-08-25T04:00:00Z","v":1118624,"vw":6.353952},{"c":6.32,"h":6.445,"l":6.28,"n":10345,"o":6.3,"t":"2025-08-26T04:00:00Z","v":1349437,"vw":6.335627},{"c":6.44,"h":6.51,"l":6.2614,"n":8289,"o":6.31,"t":"2025-08-27T04:00:00Z","v":889248,"vw":6.446945},{"c":6.58,"h":6.6,"l":6.395,"n":8633,"o":6.5,"t":"2025-08-28T04:00:00Z","v":956244,"vw":6.530074},{"c":6.59,"h":6.655,"l":6.55,"n":7944,"o":6.58,"t":"2025-08-29T04:00:00Z","v":981644,"vw":6.590738},{"c":6.53,"h":6.655,"l":6.465,"n":10432,"o":6.61,"t":"2025-09-02T04:00:00Z","v":1259435,"vw":6.538204},{"c":6.48,"h":6.615,"l":6.4325,"n":12719,"o":6.46,"t":"2025-09-03T04:00:00Z","v":1389663,"vw":6.50797},{"c":6.6,"h":6.615,"l":6.4,"n":8551,"o":6.46,"t":"2025-09-04T04:00:00Z","v":833373,"vw":6.560797},{"c":6.35,"h":6.57,"l":6.255,"n":12154,"o":6.46,"t":"2025-09-05T04:00:00Z","v":1334258,"vw":6.379894},{"c":6.22,"h":6.39,"l":6.09,"n":13166,"o":6.36,"t":"2025-09-08T04:00:00Z","v":1273911,"vw":6.179913},{"c":6.09,"h":6.38,"l":6.09,"n":8833,"o":6.26,"t":"2025-09-09T04:00:00Z","v":811276,"vw":6.179228},{"c":6.28,"h":6.315,"l":6.025,"n":12823,"o":6.05,"t":"2025-09-10T04:00:00Z","v":1174803,"vw":6.235214},{"c":6.34,"h":6.36,"l":6.192,"n":11527,"o":6.22,"t":"2025-09-11T04:00:00Z","v":1169833,"vw":6.31241},{"c":6.22,"h":6.395,"l":6.215,"n":7896,"o":6.34,"t":"2025-09-12T04:00:00Z","v":733967,"vw":6.251143},{"c":6.26,"h":6.395,"l":6.18,"n":9062,"o":6.25,"t":"2025-09-15T04:00:00Z","v":920297,"vw":6.280908},{"c":6.37,"h":6.38,"l":6.21,"n":9706,"o":6.27,"t":"2025-09-16T04:00:00Z","v":1103552,"vw":6.334193},{"c":6.34,"h":6.56,"l":6.279,"n":12073,"o":6.34,"t":"2025-09-17T04:00:00Z","v":1088919,"vw":6.374723},{"c":6.55,"h":6.585,"l":6.36,"n":12165,"o":6.41,"t":"2025-09-18T04:00:00Z","v":1319829,"vw":6.51924},{"c":6.22,"h":6.55,"l":6.195,"n":14432,"o":6.52,"t":"2025-09-19T04:00:00Z","v":5343411,"vw":6.255919},{"c":6.41,"h":6.45,"l":6.13,"n":12677,"o":6.2,"t":"2025-09-22T04:00:00Z","v":1584904,"vw":6.38137},{"c":6.58,"h":6.82,"l":6.45,"n":16985,"o":6.49,"t":"2025-09-23T04:00:00Z","v":1809662,"vw":6.664402},{"c":6.69,"h":6.825,"l":6.63,"n":10914,"o":6.66,"t":"2025-09-24T04:00:00Z","v":1088064,"vw":6.725561},{"c":6.73,"h":6.815,"l":6.61,"n":8814,"o":6.64,"t":"2025-09-25T04:00:00Z","v":778398,"vw":6.7217},{"c":6.96,"h":6.98,"l":6.75,"n":10302,"o":6.75,"t":"2025-09-26T04:00:00Z","v":1125452,"vw":6.919113},{"c":6.71,"h":7.06,"l":6.64,"n":11007,"o":6.93,"t":"2025-09-29T04:00:00Z","v":1111974,"vw":6.715149},{"c":6.56,"h":6.67,"l":6.46,"n":12544,"o":6.57,"t":"2025-09-30T04:00:00Z","v":1393248,"vw":6.544517},{"c":6.67,"h":6.74,"l":6.548,"n":10544,"o":6.55,"t":"2025-10-01T04:00:00Z","v":1007775,"vw":6.666998},{"c":6.43,"h":6.685,"l":6.4,"n":11192,"o":6.61,"t":"2025-10-02T04:00:00Z","v":1156017,"vw":6.465192},{"c":6.67,"h":6.75,"l":6.5,"n":12461,"o":6.53,"t":"2025-10-03T04:00:00Z","v":1308483,"vw":6.668248},{"c":6.67,"h":6.855,"l":6.65,"n":11754,"o":6.78,"t":"2025-10-06T04:00:00Z","v":1262144,"vw":6.721854},{"c":6.65,"h":6.71,"l":6.515,"n":10134,"o":6.66,"t":"2025-10-07T04:00:00Z","v":1678835,"vw":6.629611},{"c":6.64,"h":6.77,"l":6.58,"n":9715,"o":6.77,"t":"2025-10-08T04:00:00Z","v":1042798,"vw":6.642303},{"c":6.51,"h":6.72,"l":6.44,"n":8925,"o":6.66,"t":"2025-10-09T04:00:00Z","v":898267,"vw":6.51635},{"c":6.12,"h":6.475,"l":6.12,"n":10359,"o":6.44,"t":"2025-10-10T04:00:00Z","v":1359449,"vw":6.249503},{"c":6.32,"h":6.33,"l":6.14,"n":8718,"o":6.27,"t":"2025-10-13T04:00:00Z","v":710693,"vw":6.276853},{"c":6.3,"h":6.41,"l":6.1404,"n":11737,"o":6.15,"t":"2025-10-14T04:00:00Z","v":1196018,"vw":6.294026},{"c":6.29,"h":6.51,"l":6.235,"n":12940,"o":6.37,"t":"2025-10-15T04:00:00Z","v":1647526,"vw":6.296646},{"c":6.26,"h":6.36,"l":6.14,"n":14311,"o":6.36,"t":"2025-10-16T04:00:00Z","v":1865121,"vw":6.217775},{"c":6.32,"h":6.39,"l":6.16,"n":11515,"o":6.19,"t":"2025-10-17T04:00:00Z","v":1338409,"vw":6.306242},{"c":6.47,"h":6.5,"l":6.3688,"n":8166,"o":6.38,"t":"2025-10-20T04:00:00Z","v":704393,"vw":6.44371},{"c":6.45,"h":6.585,"l":6.43,"n":11820,"o":6.54,"t":"2025-10-21T04:00:00Z","v":1288644,"vw":6.48696},{"c":6.63,"h":6.725,"l":6.49,"n":12481,"o":6.56,"t":"2025-10-22T04:00:00Z","v":1301945,"vw":6.622635},{"c":6.95,"h":7.968,"l":6.86,"n":27719,"o":7.42,"t":"2025-10-23T04:00:00Z","v":3607225,"vw":7.240697},{"c":7,"h":7.2878,"l":6.935,"n":15568,"o":7.11,"t":"2025-10-24T04:00:00Z","v":1833468,"vw":7.044237},{"c":6.69,"h":7.17,"l":6.675,"n":17469,"o":7.11,"t":"2025-10-27T04:00:00Z","v":2401208,"vw":6.769769},{"c":6.73,"h":6.745,"l":6.58,"n":14215,"o":6.64,"t":"2025-10-28T04:00:00Z","v":1611304,"vw":6.699868},{"c":6.73,"h":6.81,"l":6.63,"n":15765,"o":6.75,"t":"2025-10-29T04:00:00Z","v":2415645,"vw":6.707323},{"c":6.76,"h":6.84,"l":6.64,"n":11421,"o":6.65,"t":"2025-10-30T04:00:00Z","v":1298747,"vw":6.758592},{"c":6.72,"h":6.7899,"l":6.595,"n":10365,"o":6.78,"t":"2025-10-31T04:00:00Z","v":1620933,"vw":6.687628},{"c":6.92,"h":6.97,"l":6.705,"n":13021,"o":6.76,"t":"2025-11-03T05:00:00Z","v":1643059,"vw":6.886492},{"c":6.64,"h":6.82,"l":6.63,"n":12141,"o":6.73,"t":"2025-11-04T05:00:00Z","v":1628600,"vw":6.700609},{"c":6.64,"h":6.715,"l":6.6,"n":11127,"o":6.6,"t":"2025-11-05T05:00:00Z","v":1239366,"vw":6.65617},{"c":6.6,"h":6.75,"l":6.555,"n":9997,"o":6.65,"t":"2025-11-06T05:00:00Z","v":1063907,"vw":6.623038},{"c":6.49,"h":6.64,"l":6.42,"n":12871,"o":6.59,"t":"2025-11-07T05:00:00Z","v":2035233,"vw":6.485324},{"c":6.74,"h":6.77,"l":6.44,"n":13806,"o":6.53,"t":"2025-11-10T05:00:00Z","v":1829291,"vw":6.657968},{"c":6.93,"h":6.995,"l":6.78,"n":10748,"o":6.78,"t":"2025-11-11T05:00:00Z","v":1139950,"vw":6.930867},{"c":6.65,"h":6.93,"l":6.65,"n":9745,"o":6.88,"t":"2025-11-12T05:00:00Z","v":1123658,"vw":6.711383},{"c":6.68,"h":6.785,"l":6.59,"n":11437,"o":6.67,"t":"2025-11-13T05:00:00Z","v":1190454,"vw":6.687783},{"c":6.76,"h":6.82,"l":6.55,"n":11809,"o":6.67,"t":"2025-11-14T05:00:00Z","v":1251479,"vw":6.737871},{"c":6.42,"h":6.79,"l":6.41,"n":10397,"o":6.76,"t":"2025-11-17T05:00:00Z","v":1453592,"vw":6.532907},{"c":6.5,"h":6.595,"l":6.38,"n":10905,"o":6.39,"t":"2025-11-18T05:00:00Z","v":1564594,"vw":6.514031},{"c":6.41,"h":6.445,"l":6.29,"n":9256,"o":6.34,"t":"2025-11-19T05:00:00Z","v":1033052,"vw":6.400304},{"c":6.26,"h":6.645,"l":6.24,"n":13498,"o":6.49,"t":"2025-11-20T05:00:00Z","v":1412721,"vw":6.365167},{"c":6.43,"h":6.43,"l":6.165,"n":12507,"o":6.3,"t":"2025-11-21T05:00:00Z","v":1417043,"vw":6.355241},{"c":6.48,"h":6.505,"l":6.21,"n":13515,"o":6.36,"t":"2025-11-24T05:00:00Z","v":1864815,"vw":6.437783},{"c":6.68,"h":6.735,"l":6.43,"n":11734,"o":6.45,"t":"2025-11-25T05:00:00Z","v":1135795,"vw":6.623183},{"c":6.6,"h":6.74,"l":6.53,"n":9872,"o":6.57,"t":"2025-11-26T05:00:00Z","v":1499781,"vw":6.634037},{"c":6.66,"h":6.695,"l":6.49,"n":6164,"o":6.49,"t":"2025-11-28T05:00:00Z","v":638299,"vw":6.654249},{"c":6.81,"h":6.875,"l":6.66,"n":10925,"o":6.68,"t":"2025-12-01T05:00:00Z","v":1096974,"vw":6.79636},{"c":6.98,"h":7.065,"l":6.72,"n":17302,"o":6.8,"t":"2025-12-02T05:00:00Z","v":2580088,"vw":6.921941},{"c":7.3,"h":7.31,"l":7.03,"n":14981,"o":7.03,"t":"2025-12-03T05:00:00Z","v":1742754,"vw":7.208986},{"c":7.51,"h":7.585,"l":7.3,"n":19990,"o":7.3,"t":"2025-12-04T05:00:00Z","v":2302385,"vw":7.474607},{"c":7.33,"h":7.64,"l":7.3,"n":12170,"o":7.55,"t":"2025-12-05T05:00:00Z","v":1470230,"vw":7.394744},{"c":7.3,"h":7.445,"l":7.24,"n":12138,"o":7.31,"t":"2025-12-08T05:00:00Z","v":1057740,"vw":7.302096},{"c":7.4,"h":7.51,"l":7.27,"n":12243,"o":7.27,"t":"2025-12-09T05:00:00Z","v":2002785,"vw":7.401616},{"c":7.25,"h":7.41,"l":7.09,"n":13093,"o":7.41,"t":"2025-12-10T05:00:00Z","v":1557901,"vw":7.218666},{"c":7.13,"h":7.23,"l":7.055,"n":13767,"o":7.16,"t":"2025-12-11T05:00:00Z","v":1675153,"vw":7.117941},{"c":7.02,"h":7.17,"l":7,"n":10871,"o":7.14,"t":"2025-12-12T05:00:00Z","v":1130539,"vw":7.051952},{"c":7.08,"h":7.09,"l":6.935,"n":13089,"o":7.05,"t":"2025-12-15T05:00:00Z","v":1254866,"vw":7.041238},{"c":6.58,"h":7,"l":6.565,"n":14214,"o":7,"t":"2025-12-16T05:00:00Z","v":1696703,"vw":6.632301},{"c":6.66,"h":6.75,"l":6.475,"n":19701,"o":6.65,"t":"2025-12-17T05:00:00Z","v":2310776,"vw":6.57296},{"c":6.15,"h":6.63,"l":6.105,"n":19838,"o":6.6,"t":"2025-12-18T05:00:00Z","v":2640574,"vw":6.239906},{"c":6.14,"h":6.2699,"l":6.11,"n":12515,"o":6.14,"t":"2025-12-19T05:00:00Z","v":5139778,"vw":6.154487},{"c":6.43,"h":6.6,"l":6.37,"n":14915,"o":6.39,"t":"2025-12-22T05:00:00Z","v":1807314,"vw":6.469274},{"c":6.31,"h":6.46,"l":6.285,"n":8479,"o":6.44,"t":"2025-12-23T05:00:00Z","v":1138380,"vw":6.332368},{"c":6.32,"h":6.3856,"l":6.255,"n":4174,"o":6.3,"t":"2025-12-24T05:00:00Z","v":625930,"vw":6.327729},{"c":6.26,"h":6.3,"l":6.215,"n":6607,"o":6.29,"t":"2025-12-26T05:00:00Z","v":959281,"vw":6.254754},{"c":6.28,"h":6.365,"l":6.27,"n":7858,"o":6.31,"t":"2025-12-29T05:00:00Z","v":955242,"vw":6.293606},{"c":6.3,"h":6.38,"l":6.3,"n":10143,"o":6.33,"t":"2025-12-30T05:00:00Z","v":1544547,"vw":6.337739},{"c":6.27,"h":6.32,"l":6.235,"n":8715,"o":6.3,"t":"2025-12-31T05:00:00Z","v":1284050,"vw":6.263301},{"c":6.4,"h":6.46,"l":6.1533,"n":9710,"o":6.27,"t":"2026-01-02T05:00:00Z","v":1268261,"vw":6.345892},{"c":6.77,"h":6.99,"l":6.685,"n":18899,"o":6.79,"t":"2026-01-05T05:00:00Z","v":2018011,"vw":6.832143},{"c":6.92,"h":6.965,"l":6.7,"n":16609,"o":6.77,"t":"2026-01-06T05:00:00Z","v":1456828,"vw":6.893954},{"c":6.81,"h":7,"l":6.7546,"n":12506,"o":6.96,"t":"2026-01-07T05:00:00Z","v":1338922,"vw":6.85173},{"c":6.98,"h":6.99,"l":6.775,"n":12049,"o":6.79,"t":"2026-01-08T05:00:00Z","v":1249525,"vw":6.909489},{"c":7.07,"h":7.16,"l":6.905,"n":11355,"o":7.01,"t":"2026-01-09T05:00:00Z","v":1526371,"vw":7.029086},{"c":6.98,"h":7.15,"l":6.9499,"n":10927,"o":7.1,"t":"2026-01-12T05:00:00Z","v":1146172,"vw":7.026849},{"c":7.17,"h":7.285,"l":7.05,"n":11246,"o":7.05,"t":"2026-01-13T05:00:00Z","v":1392870,"vw":7.197853},{"c":7.35,"h":7.47,"l":7.24,"n":13808,"o":7.28,"t":"2026-01-14T05:00:00Z","v":1566660,"vw":7.354017},{"c":7.2,"h":7.355,"l":7.115,"n":10781,"o":7.25,"t":"2026-01-15T05:00:00Z","v":1301998,"vw":7.239141},{"c":7.09,"h":7.21,"l":7.07,"n":8388,"o":7.17,"t":"2026-01-16T05:00:00Z","v":1094240,"vw":7.126884},{"c":7.05,"h":7.085,"l":6.93,"n":11216,"o":7.02,"t":"2026-01-20T05:00:00Z","v":1958405,"vw":7.02205},{"c":7.52,"h":7.535,"l":7.21,"n":16334,"o":7.21,"t":"2026-01-21T05:00:00Z","v":1532026,"vw":7.460374},{"c":7.63,"h":7.77,"l":7.425,"n":16575,"o":7.5,"t":"2026-01-22T05:00:00Z","v":2040768,"vw":7.613696},{"c":7.52,"h":7.95,"l":7.5,"n":12701,"o":7.75,"t":"2026-01-23T05:00:00Z","v":1836190,"vw":7.619427},{"c":7.51,"h":7.61,"l":7.47,"n":13992,"o":7.59,"t":"2026-01-26T05:00:00Z","v":1396549,"vw":7.53863},{"c":7.65,"h":7.74,"l":7.495,"n":10564,"o":7.5,"t":"2026-01-27T05:00:00Z","v":1084603,"vw":7.662653},{"c":7.56,"h":7.7824,"l":7.46,"n":15652,"o":7.75,"t":"2026-01-28T05:00:00Z","v":1738189,"vw":7.562301},{"c":7.92,"h":8.03,"l":7.545,"n":24541,"o":7.77,"t":"2026-01-29T05:00:00Z","v":3471808,"vw":7.879803},{"c":7.94,"h":8.05,"l":7.75,"n":22673,"o":7.83,"t":"2026-01-30T05:00:00Z","v":2820414,"vw":7.938974},{"c":8.06,"h":8.155,"l":7.7,"n":19125,"o":7.7,"t":"2026-02-02T05:00:00Z","v":2044765,"vw":8.03793},{"c":8.37,"h":8.37,"l":8.02,"n":23648,"o":8.09,"t":"2026-02-03T05:00:00Z","v":2989087,"vw":8.182602},{"c":8.31,"h":8.5267,"l":8.13,"n":23578,"o":8.42,"t":"2026-02-04T05:00:00Z","v":3099907,"vw":8.295444},{"c":8.09,"h":8.295,"l":8.03,"n":26655,"o":8.14,"t":"2026-02-05T05:00:00Z","v":5898443,"vw":8.136448},{"c":8.56,"h":8.61,"l":8.05,"n":17827,"o":8.1,"t":"2026-02-06T05:00:00Z","v":1969279,"vw":8.508188},{"c":8.65,"h":8.78,"l":8.48,"n":15406,"o":8.55,"t":"2026-02-09T05:00:00Z","v":1914344,"vw":8.663107},{"c":8.46,"h":8.67,"l":8.4402,"n":14651,"o":8.64,"t":"2026-02-10T05:00:00Z","v":1612717,"vw":8.495795},{"c":8.85,"h":8.88,"l":8.525,"n":17570,"o":8.67,"t":"2026-02-11T05:00:00Z","v":2102692,"vw":8.7503},{"c":8.47,"h":8.92,"l":8.255,"n":15703,"o":8.84,"t":"2026-02-12T05:00:00Z","v":1619957,"vw":8.474017},{"c":8.6,"h":8.8,"l":8.41,"n":14426,"o":8.45,"t":"2026-02-13T05:00:00Z","v":1802073,"vw":8.654438},{"c":8.39,"h":8.77,"l":8.26,"n":14211,"o":8.69,"t":"2026-02-17T05:00:00Z","v":1424530,"vw":8.399792},{"c":8.6,"h":8.77,"l":8.515,"n":15956,"o":8.57,"t":"2026-02-18T05:00:00Z","v":1913221,"vw":8.650403},{"c":9.1,"h":9.1,"l":8.74,"n":15391,"o":8.75,"t":"2026-02-19T05:00:00Z","v":1773734,"vw":9.009894},{"c":8.94,"h":9.21,"l":8.8214,"n":18565,"o":8.99,"t":"2026-02-20T05:00:00Z","v":2089825,"vw":8.961934},{"c":9.07,"h":9.275,"l":8.9,"n":15982,"o":8.95,"t":"2026-02-23T05:00:00Z","v":1749407,"vw":9.056418},{"c":10.55,"h":10.75,"l":9.675,"n":44905,"o":9.84,"t":"2026-02-24T05:00:00Z","v":6574866,"vw":10.430088},{"c":9.6,"h":10.58,"l":9.56,"n":34841,"o":10.55,"t":"2026-02-25T05:00:00Z","v":3839126,"vw":9.7086},{"c":9.02,"h":9.38,"l":8.9601,"n":20498,"o":9.34,"t":"2026-02-26T05:00:00Z","v":2539003,"vw":9.070378},{"c":9.19,"h":9.335,"l":9.03,"n":17948,"o":9.03,"t":"2026-02-27T05:00:00Z","v":2396550,"vw":9.192431},{"c":9.31,"h":9.55,"l":9.075,"n":16809,"o":9.48,"t":"2026-03-02T05:00:00Z","v":1518791,"vw":9.274732},{"c":9.21,"h":9.39,"l":8.91,"n":26590,"o":9.16,"t":"2026-03-03T05:00:00Z","v":2659489,"vw":9.227117},{"c":9.17,"h":9.285,"l":8.99,"n":18027,"o":9.18,"t":"2026-03-04T05:00:00Z","v":1386953,"vw":9.17097},{"c":9.15,"h":9.21,"l":8.9407,"n":25031,"o":9.18,"t":"2026-03-05T05:00:00Z","v":2981015,"vw":9.117885},{"c":9,"h":9.14,"l":8.85,"n":18195,"o":9.1,"t":"2026-03-06T05:00:00Z","v":2578786,"vw":8.990468},{"c":9.01,"h":9.05,"l":8.68,"n":18281,"o":9.01,"t":"2026-03-09T04:00:00Z","v":1786759,"vw":8.892705},{"c":9.01,"h":9.12,"l":8.81,"n":14565,"o":8.98,"t":"2026-03-10T04:00:00Z","v":1757640,"vw":8.987106},{"c":9.08,"h":9.225,"l":8.86,"n":16449,"o":8.92,"t":"2026-03-11T04:00:00Z","v":2005578,"vw":9.055333},{"c":8.75,"h":9.03,"l":8.68,"n":18395,"o":9.03,"t":"2026-03-12T04:00:00Z","v":2107672,"vw":8.794256},{"c":8.82,"h":8.84,"l":8.5814,"n":20747,"o":8.84,"t":"2026-03-13T04:00:00Z","v":4422309,"vw":8.788329},{"c":9.04,"h":9.08,"l":8.69,"n":16542,"o":8.84,"t":"2026-03-16T04:00:00Z","v":1656954,"vw":8.99397},{"c":9.48,"h":9.5,"l":9.125,"n":18340,"o":9.16,"t":"2026-03-17T04:00:00Z","v":1947905,"vw":9.422413},{"c":9.46,"h":9.565,"l":9.366,"n":21844,"o":9.39,"t":"2026-03-18T04:00:00Z","v":2522775,"vw":9.462598},{"c":9.73,"h":9.825,"l":9.38,"n":19038,"o":9.41,"t":"2026-03-19T04:00:00Z","v":1756361,"vw":9.668235},{"c":9.59,"h":9.8,"l":9.395,"n":18047,"o":9.78,"t":"2026-03-20T04:00:00Z","v":4462828,"vw":9.575109},{"c":9.8,"h":9.86,"l":9.38,"n":16111,"o":9.47,"t":"2026-03-23T04:00:00Z","v":1444104,"vw":9.74668},{"c":9.99,"h":10.16,"l":9.79,"n":14798,"o":9.82,"t":"2026-03-24T04:00:00Z","v":1394336,"vw":10.009382},{"c":9.92,"h":10.08,"l":9.85,"n":14079,"o":9.94,"t":"2026-03-25T04:00:00Z","v":1246793,"vw":9.967154},{"c":10.08,"h":10.185,"l":9.88,"n":13185,"o":9.88,"t":"2026-03-26T04:00:00Z","v":1358104,"vw":10.070575},{"c":10.1,"h":10.201,"l":9.995,"n":11599,"o":10.05,"t":"2026-03-27T04:00:00Z","v":1212361,"vw":10.101549},{"c":9.75,"h":10.305,"l":9.75,"n":17345,"o":10.28,"t":"2026-03-30T04:00:00Z","v":1942527,"vw":9.898979},{"c":9.89,"h":10.17,"l":9.7,"n":20131,"o":9.83,"t":"2026-03-31T04:00:00Z","v":1931967,"vw":9.916187},{"c":9.37,"h":9.87,"l":9.335,"n":23597,"o":9.7,"t":"2026-04-01T04:00:00Z","v":1964453,"vw":9.465009},{"c":9.61,"h":9.77,"l":9.4,"n":14526,"o":9.48,"t":"2026-04-02T04:00:00Z","v":1354287,"vw":9.624478},{"c":9.6,"h":9.77,"l":9.545,"n":9856,"o":9.59,"t":"2026-04-06T04:00:00Z","v":1125204,"vw":9.621335},{"c":9.86,"h":9.885,"l":9.63,"n":12955,"o":9.65,"t":"2026-04-07T04:00:00Z","v":1066189,"vw":9.82188},{"c":9.66,"h":9.73,"l":9.27,"n":16669,"o":9.45,"t":"2026-04-08T04:00:00Z","v":1770616,"vw":9.617464},{"c":9.58,"h":9.9,"l":9.56,"n":11911,"o":9.65,"t":"2026-04-09T04:00:00Z","v":1274618,"vw":9.677139},{"c":9.56,"h":9.705,"l":9.46,"n":9955,"o":9.55,"t":"2026-04-10T04:00:00Z","v":876304,"vw":9.547949},{"c":9.79,"h":9.8,"l":9.605,"n":12202,"o":9.63,"t":"2026-04-13T04:00:00Z","v":1437068,"vw":9.741739},{"c":9.4,"h":9.74,"l":9.375,"n":14842,"o":9.72,"t":"2026-04-14T04:00:00Z","v":1357998,"vw":9.49012},{"c":9.42,"h":9.515,"l":9.28,"n":11014,"o":9.37,"t":"2026-04-15T04:00:00Z","v":1376485,"vw":9.393548},{"c":9.47,"h":9.54,"l":9.36,"n":16125,"o":9.39,"t":"2026-04-16T04:00:00Z","v":1734189,"vw":9.436271},{"c":9.16,"h":9.28,"l":8.96,"n":17419,"o":9.14,"t":"2026-04-17T04:00:00Z","v":1658556,"vw":9.160252},{"c":9.13,"h":9.28,"l":9.0101,"n":14540,"o":9.17,"t":"2026-04-20T04:00:00Z","v":1830413,"vw":9.134104},{"c":9.38,"h":9.41,"l":9.22,"n":13467,"o":9.23,"t":"2026-04-21T04:00:00Z","v":1855478,"vw":9.32855},{"c":9.63,"h":9.74,"l":9.41,"n":13594,"o":9.47,"t":"2026-04-22T04:00:00Z","v":1481393,"vw":9.625006},{"c":9.7,"h":10.35,"l":9.53,"n":43327,"o":10,"t":"2026-04-23T04:00:00Z","v":6154294,"vw":9.797419},{"c":9.89,"h":9.945,"l":9.52,"n":31122,"o":9.7,"t":"2026-04-24T04:00:00Z","v":4285740,"vw":9.753491},{"c":9.93,"h":10.31,"l":9.82,"n":25757,"o":9.93,"t":"2026-04-27T04:00:00Z","v":3116589,"vw":9.963636},{"c":10.08,"h":10.23,"l":9.995,"n":23406,"o":10.09,"t":"2026-04-28T04:00:00Z","v":2498891,"vw":10.114779},{"c":10.1,"h":10.26,"l":9.89,"n":17973,"o":10.24,"t":"2026-04-29T04:00:00Z","v":2079745,"vw":10.02966},{"c":10.35,"h":10.45,"l":9.87,"n":22477,"o":9.92,"t":"2026-04-30T04:00:00Z","v":2163317,"vw":10.321864},{"c":10.29,"h":10.43,"l":10.01,"n":20110,"o":10.43,"t":"2026-05-01T04:00:00Z","v":2598977,"vw":10.250545},{"c":10.25,"h":10.495,"l":10.14,"n":19969,"o":10.32,"t":"2026-05-04T04:00:00Z","v":1874516,"vw":10.270844},{"c":10.26,"h":10.35,"l":10.17,"n":13817,"o":10.27,"t":"2026-05-05T04:00:00Z","v":1804229,"vw":10.253057},{"c":9.85,"h":10,"l":9.74,"n":16599,"o":9.91,"t":"2026-05-06T04:00:00Z","v":1909787,"vw":9.836374},{"c":9.83,"h":9.85,"l":9.43,"n":18249,"o":9.73,"t":"2026-05-07T04:00:00Z","v":1996972,"vw":9.710447},{"c":9.66,"h":9.87,"l":9.575,"n":11682,"o":9.86,"t":"2026-05-08T04:00:00Z","v":1453028,"vw":9.689468},{"c":9.97,"h":10,"l":9.79,"n":11817,"o":9.79,"t":"2026-05-11T04:00:00Z","v":1185032,"vw":9.935452},{"c":9.91,"h":10.095,"l":9.885,"n":14437,"o":10.08,"t":"2026-05-12T04:00:00Z","v":1213380,"vw":9.9521},{"c":10.14,"h":10.155,"l":9.81,"n":14568,"o":9.92,"t":"2026-05-13T04:00:00Z","v":1669308,"vw":10.043113},{"c":10.14,"h":10.241,"l":10.04,"n":11311,"o":10.08,"t":"2026-05-14T04:00:00Z","v":1231052,"vw":10.10898},{"c":10.05,"h":10.14,"l":9.93,"n":13271,"o":10.07,"t":"2026-05-15T04:00:00Z","v":1305026,"vw":10.038264},{"c":10.47,"h":10.54,"l":10,"n":16528,"o":10,"t":"2026-05-18T04:00:00Z","v":1829120,"vw":10.410855},{"c":10.22,"h":10.6,"l":10.2,"n":21433,"o":10.53,"t":"2026-05-19T04:00:00Z","v":3476384,"vw":10.293772},{"c":10.23,"h":10.44,"l":10.195,"n":16673,"o":10.24,"t":"2026-05-20T04:00:00Z","v":1469174,"vw":10.2758},{"c":10.04,"h":10.36,"l":9.83,"n":18311,"o":10.36,"t":"2026-05-21T04:00:00Z","v":2012526,"vw":10.000267},{"c":10.08,"h":10.105,"l":9.845,"n":12424,"o":9.97,"t":"2026-05-22T04:00:00Z","v":1200900,"vw":10.027768},{"c":10.11,"h":10.325,"l":9.94,"n":14564,"o":10,"t":"2026-05-26T04:00:00Z","v":1495494,"vw":10.126974},{"c":9.54,"h":9.91,"l":9.47,"n":16752,"o":9.88,"t":"2026-05-27T04:00:00Z","v":1786942,"vw":9.558737},{"c":9.35,"h":9.64,"l":9.22,"n":15320,"o":9.61,"t":"2026-05-28T04:00:00Z","v":2006363,"vw":9.341757},{"c":9.35,"h":9.49,"l":9.29,"n":12433,"o":9.34,"t":"2026-05-29T04:00:00Z","v":1474956,"vw":9.368312},{"c":9.56,"h":9.595,"l":9.4,"n":13151,"o":9.44,"t":"2026-06-01T04:00:00Z","v":1108679,"vw":9.529285},{"c":9.72,"h":9.88,"l":9.55,"n":10349,"o":9.55,"t":"2026-06-02T04:00:00Z","v":964884,"vw":9.768165},{"c":9.54,"h":9.78,"l":9.48,"n":15177,"o":9.78,"t":"2026-06-03T04:00:00Z","v":1253117,"vw":9.591646},{"c":9.73,"h":9.785,"l":9.41,"n":12231,"o":9.47,"t":"2026-06-04T04:00:00Z","v":922814,"vw":9.706405},{"c":9.24,"h":9.715,"l":9.19,"n":14267,"o":9.7,"t":"2026-06-05T04:00:00Z","v":1395737,"vw":9.322393},{"c":9.74,"h":9.83,"l":9.43,"n":10314,"o":9.43,"t":"2026-06-08T04:00:00Z","v":801759,"vw":9.731127},{"c":9.5,"h":9.75,"l":9.37,"n":12304,"o":9.69,"t":"2026-06-09T04:00:00Z","v":1074912,"vw":9.518135},{"c":9.63,"h":9.745,"l":9.57,"n":14905,"o":9.57,"t":"2026-06-10T04:00:00Z","v":1108438,"vw":9.646116},{"c":9.77,"h":9.875,"l":9.545,"n":12044,"o":9.81,"t":"2026-06-11T04:00:00Z","v":1198196,"vw":9.721719},{"c":9.74,"h":9.88,"l":9.65,"n":12324,"o":9.65,"t":"2026-06-12T04:00:00Z","v":1232367,"vw":9.788066},{"c":9.49,"h":9.63,"l":9.4107,"n":13451,"o":9.48,"t":"2026-06-15T04:00:00Z","v":1369908,"vw":9.492967},{"c":9.2,"h":9.54,"l":9.12,"n":19233,"o":9.4,"t":"2026-06-16T04:00:00Z","v":1875658,"vw":9.222531},{"c":8.87,"h":9.305,"l":8.845,"n":13304,"o":9.27,"t":"2026-06-17T04:00:00Z","v":1571873,"vw":8.968986},{"c":8.69,"h":8.89,"l":8.495,"n":19339,"o":8.84,"t":"2026-06-18T04:00:00Z","v":4302389,"vw":8.646808},{"c":8.85,"h":8.86,"l":8.56,"n":12149,"o":8.71,"t":"2026-06-22T04:00:00Z","v":1515963,"vw":8.774136},{"c":8.83,"h":8.895,"l":8.71,"n":9710,"o":8.84,"t":"2026-06-23T04:00:00Z","v":2434116,"vw":8.83364},{"c":8.57,"h":8.63,"l":8.42,"n":13745,"o":8.62,"t":"2026-06-24T04:00:00Z","v":1464588,"vw":8.51799},{"c":8.74,"h":8.795,"l":8.51,"n":16495,"o":8.53,"t":"2026-06-25T04:00:00Z","v":1207919,"vw":8.702424},{"c":8.87,"h":8.87,"l":8.58,"n":12565,"o":8.64,"t":"2026-06-26T04:00:00Z","v":4299911,"vw":8.827572},{"c":8.71,"h":8.91,"l":8.675,"n":13458,"o":8.89,"t":"2026-06-29T04:00:00Z","v":1576130,"vw":8.752714},{"c":8.74,"h":8.88,"l":8.6801,"n":15657,"o":8.76,"t":"2026-06-30T04:00:00Z","v":1801289,"vw":8.783534},{"c":8.51,"h":8.75,"l":8.465,"n":14471,"o":8.74,"t":"2026-07-01T04:00:00Z","v":1668820,"vw":8.538163},{"c":8.54,"h":8.71,"l":8.465,"n":9795,"o":8.71,"t":"2026-07-02T04:00:00Z","v":1165851,"vw":8.549516},{"c":8.51,"h":8.69,"l":8.48,"n":11936,"o":8.48,"t":"2026-07-06T04:00:00Z","v":907869,"vw":8.560743},{"c":8.69,"h":8.74,"l":8.54,"n":13438,"o":8.58,"t":"2026-07-07T04:00:00Z","v":1037223,"vw":8.669744},{"c":9.11,"h":9.18,"l":8.81,"n":21327,"o":8.82,"t":"2026-07-08T04:00:00Z","v":1893064,"vw":9.097608},{"c":9.08,"h":9.08,"l":8.89,"n":13261,"o":8.99,"t":"2026-07-09T04:00:00Z","v":1336956,"vw":9.009553},{"c":9.22,"h":9.225,"l":8.95,"n":11746,"o":8.95,"t":"2026-07-10T04:00:00Z","v":1068437,"vw":9.13568},{"c":9.52,"h":9.54,"l":9.28,"n":15308,"o":9.31,"t":"2026-07-13T04:00:00Z","v":1489202,"vw":9.473288},{"c":9.53,"h":9.67,"l":9.42,"n":11894,"o":9.62,"t":"2026-07-14T04:00:00Z","v":1246671,"vw":9.524744},{"c":9.43,"h":9.584,"l":9.255,"n":13876,"o":9.58,"t":"2026-07-15T04:00:00Z","v":1184857,"vw":9.419921},{"c":9.52,"h":9.64,"l":9.45,"n":11973,"o":9.51,"t":"2026-07-16T04:00:00Z","v":1148032,"vw":9.53983},{"c":9.58,"h":9.62,"l":9.39,"n":11633,"o":9.62,"t":"2026-07-17T04:00:00Z","v":1205325,"vw":9.532112},{"c":9.43,"h":9.61,"l":9.39,"n":11990,"o":9.51,"t":"2026-07-20T04:00:00Z","v":1141801,"vw":9.48862},{"c":9.7,"h":9.8,"l":9.33,"n":11246,"o":9.47,"t":"2026-07-21T04:00:00Z","v":933569,"vw":9.69944},{"c":9.65,"h":9.89,"l":9.615,"n":12158,"o":9.8,"t":"2026-07-22T04:00:00Z","v":1123745,"vw":9.695103},{"c":9.7,"h":9.97,"l":9.69,"n":13021,"o":9.83,"t":"2026-07-23T04:00:00Z","v":1298469,"vw":9.764496},{"c":9.91,"h":9.96,"l":9.71,"n":14187,"o":9.71,"t":"2026-07-24T04:00:00Z","v":1195447,"vw":9.89242},{"c":9.64,"h":10.06,"l":9.5445,"n":13527,"o":9.665,"t":"2026-07-27T04:00:00Z","v":1198893,"vw":9.730362},{"c":9.13,"h":9.7,"l":9.0405,"n":19637,"o":9.7,"t":"2026-07-28T04:00:00Z","v":2086531,"vw":9.192758},{"c":9.07,"h":9.515,"l":8.945,"n":23067,"o":9.38,"t":"2026-07-29T04:00:00Z","v":2488772,"vw":9.111354},{"c":9.2,"h":9.25,"l":9.01,"n":15327,"o":9.16,"t":"2026-07-30T04:00:00Z","v":1626997,"vw":9.165669},{"c":9.51,"h":9.535,"l":9.125,"n":12385,"o":9.3,"t":"2026-07-31T04:00:00Z","v":947792,"vw":9.439512},{"c":9.26,"h":9.36,"l":9.138,"n":15827,"o":9.26,"t":"2026-08-03T04:00:00Z","v":1457993,"vw":9.264843},{"c":9.6,"h":9.685,"l":9.09,"n":18436,"o":9.11,"t":"2026-08-04T04:00:00Z","v":1590156,"vw":9.586544},{"c":9.32,"h":9.59,"l":9.2501,"n":19072,"o":9.59,"t":"2026-08-05T04:00:00Z","v":1933130,"vw":9.32357},{"c":9.81,"h":10.035,"l":9.57,"n":20261,"o":9.82,"t":"2026-08-06T04:00:00Z","v":1935587,"vw":9.890324},{"c":9.6,"h":9.8664,"l":9.6,"n":18664,"o":9.71,"t":"2026-08-07T04:00:00Z","v":1515290,"vw":9.66625},{"c":10,"h":10.125,"l":9.655,"n":14774,"o":9.7,"t":"2026-08-10T04:00:00Z","v":1548001,"vw":9.951153},{"c":10.19,"h":10.31,"l":10.0183,"n":20543,"o":10.03,"t":"2026-08-11T04:00:00Z","v":1728973,"vw":10.174438},{"c":10.11,"h":10.2,"l":10.01,"n":14512,"o":10.16,"t":"2026-08-12T04:00:00Z","v":1421168,"vw":10.110223},{"c":10.12,"h":10.215,"l":10.005,"n":10960,"o":10.04,"t":"2026-08-13T04:00:00Z","v":965895,"vw":10.121074},{"c":10.43,"h":10.515,"l":10.091,"n":15012,"o":10.11,"t":"2026-08-14T04:00:00Z","v":1362001,"vw":10.440825},{"c":10.54,"h":10.58,"l":10.34,"n":14665,"o":10.42,"t":"2026-08-17T04:00:00Z","v":1492225,"vw":10.49056},{"c":10.38,"h":10.63,"l":10.31,"n":8992,"o":10.62,"t":"2026-08-18T04:00:00Z","v":949388,"vw":10.389738},{"c":10.43,"h":10.58,"l":10.33,"n":11980,"o":10.48,"t":"2026-08-19T04:00:00Z","v":1136219,"vw":10.4281},{"c":10.46,"h":10.63,"l":10.365,"n":11953,"o":10.49,"t":"2026-08-20T04:00:00Z","v":829319,"vw":10.441794},{"c":10.35,"h":10.61,"l":10.34,"n":10561,"o":10.49,"t":"2026-08-21T04:00:00Z","v":1059296,"vw":10.407304},{"c":9.97,"h":10.26,"l":9.84,"n":13169,"o":10.25,"t":"2026-08-24T04:00:00Z","v":1541173,"vw":9.944898},{"c":10,"h":10.09,"l":9.885,"n":11542,"o":9.9,"t":"2026-08-25T04:00:00Z","v":1163149,"vw":10.000207},{"c":9.79,"h":9.88,"l":9.65,"n":10687,"o":9.87,"t":"2026-08-26T04:00:00Z","v":1431023,"vw":9.762613},{"c":10.12,"h":10.155,"l":9.695,"n":13514,"o":9.73,"t":"2026-08-27T04:00:00Z","v":1588819,"vw":10.006957},{"c":10.14,"h":10.24,"l":9.985,"n":9124,"o":10.04,"t":"2026-08-28T04:00:00Z","v":1200385,"vw":10.135996},{"c":10.3,"h":10.63,"l":10.225,"n":14870,"o":10.35,"t":"2026-08-31T04:00:00Z","v":2106269,"vw":10.309128},{"c":10.6,"h":10.725,"l":10.23,"n":25321,"o":10.38,"t":"2026-09-01T04:00:00Z","v":4083738,"vw":10.610567},{"c":10.33,"h":11.13,"l":10.21,"n":23025,"o":10.83,"t":"2026-09-02T04:00:00Z","v":3683755,"vw":10.423357},{"c":9.39,"h":10.45,"l":9.38,"n":35924,"o":10.2,"t":"2026-09-03T04:00:00Z","v":4595629,"vw":9.624114},{"c":9.2,"h":9.5,"l":9.08,"n":22679,"o":9.3,"t":"2026-09-04T04:00:00Z","v":3371408,"vw":9.197473},{"c":9.08,"h":9.41,"l":8.94,"n":17333,"o":9.3,"t":"2026-09-08T04:00:00Z","v":3069027,"vw":9.091522},{"c":9.12,"h":9.28,"l":9.04,"n":19089,"o":9.14,"t":"2026-09-09T04:00:00Z","v":2423887,"vw":9.120555},{"c":9,"h":9.19,"l":8.795,"n":15848,"o":9.19,"t":"2026-09-10T04:00:00Z","v":2033629,"vw":8.955874},{"c":8.88,"h":9.09,"l":8.735,"n":15981,"o":9.02,"t":"2026-09-11T04:00:00Z","v":1571687,"vw":8.871092},{"c":8.49,"h":8.9695,"l":8.445,"n":18523,"o":8.92,"t":"2026-09-14T04:00:00Z","v":2902857,"vw":8.557451},{"c":8.85,"h":8.925,"l":8.49,"n":21457,"o":8.6,"t":"2026-09-15T04:00:00Z","v":3799634,"vw":8.817752},{"c":8.62,"h":8.94,"l":8.525,"n":20913,"o":8.77,"t":"2026-09-16T04:00:00Z","v":2335642,"vw":8.664447},{"c":8.58,"h":8.75,"l":8.54,"n":16278,"o":8.65,"t":"2026-09-17T04:00:00Z","v":1774162,"vw":8.596129},{"c":8.41,"h":8.61,"l":8.29,"n":17225,"o":8.61,"t":"2026-09-18T04:00:00Z","v":4356964,"vw":8.400712},{"c":8.33,"h":8.405,"l":8.195,"n":18632,"o":8.29,"t":"2026-09-21T04:00:00Z","v":2125725,"vw":8.289087},{"c":8.41,"h":8.48,"l":8.16,"n":17842,"o":8.23,"t":"2026-09-22T04:00:00Z","v":2306647,"vw":8.395949},{"c":8.35,"h":8.495,"l":8.27,"n":13980,"o":8.49,"t":"2026-09-23T04:00:00Z","v":1641535,"vw":8.368207},{"c":8.3,"h":8.42,"l":8.245,"n":16611,"o":8.41,"t":"2026-09-24T04:00:00Z","v":1903725,"vw":8.312199},{"c":8.19,"h":8.3,"l":8.1301,"n":16743,"o":8.22,"t":"2026-09-25T04:00:00Z","v":2061947,"vw":8.206946},{"c":7.94,"h":8.34,"l":7.92,"n":15241,"o":8.26,"t":"2026-09-28T04:00:00Z","v":2188419,"vw":8.052533},{"c":7.71,"h":8.17,"l":7.685,"n":19815,"o":7.94,"t":"2026-09-29T04:00:00Z","v":2599417,"vw":7.788009},{"c":7.69,"h":8.09,"l":7.63,"n":18022,"o":8.09,"t":"2026-09-30T04:00:00Z","v":5242662,"vw":7.704148},{"c":7.79,"h":7.8,"l":7.54,"n":13980,"o":7.63,"t":"2026-10-01T04:00:00Z","v":2631298,"vw":7.745334},{"c":7.59,"h":8.12,"l":7.535,"n":19671,"o":7.86,"t":"2026-10-02T04:00:00Z","v":4421215,"vw":7.664565},{"c":7.85,"h":8.045,"l":7.63,"n":21304,"o":7.63,"t":"2026-10-05T04:00:00Z","v":3808764,"vw":7.915436},{"c":7.72,"h":8.16,"l":7.595,"n":13884,"o":7.86,"t":"2026-10-06T04:00:00Z","v":2057048,"vw":7.711656},{"c":7.47,"h":7.77,"l":7.415,"n":16139,"o":7.72,"t":"2026-10-07T04:00:00Z","v":2004133,"vw":7.491978},{"c":7.63,"h":7.685,"l":7.48,"n":19855,"o":7.55,"t":"2026-10-08T04:00:00Z","v":2338903,"vw":7.612711},{"c":7.47,"h":7.77,"l":7.455,"n":14348,"o":7.65,"t":"2026-10-09T04:00:00Z","v":1548234,"vw":7.560002},{"c":7.38,"h":7.585,"l":7.3201,"n":14872,"o":7.53,"t":"2026-10-12T04:00:00Z","v":2120543,"vw":7.381354},{"c":7.26,"h":7.495,"l":7.18,"n":14849,"o":7.39,"t":"2026-10-13T04:00:00Z","v":2285513,"vw":7.283289},{"c":6.87,"h":7.34,"l":6.81,"n":20902,"o":7.27,"t":"2026-10-14T04:00:00Z","v":3186511,"vw":6.921159},{"c":6.72,"h":6.925,"l":6.565,"n":17303,"o":6.77,"t":"2026-10-15T04:00:00Z","v":2348445,"vw":6.689488},{"c":6.85,"h":6.965,"l":6.74,"n":23486,"o":6.78,"t":"2026-10-16T04:00:00Z","v":2566695,"vw":6.882879},{"c":6.83,"h":6.925,"l":6.65,"n":18402,"o":6.86,"t":"2026-10-19T04:00:00Z","v":2145391,"vw":6.776566},{"c":6.66,"h":6.9584,"l":6.585,"n":17201,"o":6.85,"t":"2026-10-20T04:00:00Z","v":1980159,"vw":6.668323},{"c":6.7,"h":6.84,"l":6.6711,"n":14103,"o":6.72,"t":"2026-10-21T04:00:00Z","v":1739247,"vw":6.723858}],"volatilityBars":[{"c":8.205,"h":8.29,"l":8.2,"n":1448,"o":8.29,"t":"2026-09-21T13:30:00Z","v":151414,"vw":8.218351},{"c":8.25,"h":8.305,"l":8.21,"n":496,"o":8.21,"t":"2026-09-21T13:45:00Z","v":37247,"vw":8.272721},{"c":8.245,"h":8.28,"l":8.2,"n":2156,"o":8.24,"t":"2026-09-21T14:00:00Z","v":194431,"vw":8.2182},{"c":8.285,"h":8.29,"l":8.245,"n":522,"o":8.25,"t":"2026-09-21T14:15:00Z","v":37219,"vw":8.267225},{"c":8.26,"h":8.29,"l":8.26,"n":414,"o":8.285,"t":"2026-09-21T14:30:00Z","v":26922,"vw":8.275311},{"c":8.24,"h":8.26,"l":8.195,"n":2820,"o":8.255,"t":"2026-09-21T14:45:00Z","v":325402,"vw":8.211322},{"c":8.255,"h":8.28,"l":8.235,"n":452,"o":8.245,"t":"2026-09-21T15:00:00Z","v":30489,"vw":8.259691},{"c":8.245,"h":8.27,"l":8.24,"n":440,"o":8.26,"t":"2026-09-21T15:15:00Z","v":37453,"vw":8.254001},{"c":8.27,"h":8.275,"l":8.25,"n":376,"o":8.25,"t":"2026-09-21T15:30:00Z","v":21770,"vw":8.262717},{"c":8.29,"h":8.3,"l":8.27,"n":414,"o":8.27,"t":"2026-09-21T15:45:00Z","v":22319,"vw":8.283601},{"c":8.27,"h":8.29,"l":8.25,"n":491,"o":8.29,"t":"2026-09-21T16:00:00Z","v":31184,"vw":8.270781},{"c":8.285,"h":8.3,"l":8.2738,"n":558,"o":8.28,"t":"2026-09-21T16:15:00Z","v":48551,"vw":8.285742},{"c":8.275,"h":8.295,"l":8.265,"n":314,"o":8.285,"t":"2026-09-21T16:30:00Z","v":23736,"vw":8.281276},{"c":8.28,"h":8.28,"l":8.27,"n":215,"o":8.275,"t":"2026-09-21T16:45:00Z","v":12642,"vw":8.275502},{"c":8.29,"h":8.295,"l":8.27,"n":357,"o":8.28,"t":"2026-09-21T17:00:00Z","v":27858,"vw":8.282897},{"c":8.295,"h":8.3,"l":8.28,"n":314,"o":8.29,"t":"2026-09-21T17:15:00Z","v":20242,"vw":8.287599},{"c":8.31,"h":8.32,"l":8.3,"n":331,"o":8.3,"t":"2026-09-21T17:30:00Z","v":32591,"vw":8.304534},{"c":8.315,"h":8.315,"l":8.305,"n":344,"o":8.31,"t":"2026-09-21T17:45:00Z","v":32892,"vw":8.310902},{"c":8.34,"h":8.34,"l":8.31,"n":325,"o":8.315,"t":"2026-09-21T18:00:00Z","v":23865,"vw":8.316763},{"c":8.355,"h":8.36,"l":8.3301,"n":321,"o":8.3301,"t":"2026-09-21T18:15:00Z","v":25447,"vw":8.348658},{"c":8.3787,"h":8.38,"l":8.36,"n":429,"o":8.36,"t":"2026-09-21T18:30:00Z","v":35940,"vw":8.367652},{"c":8.365,"h":8.39,"l":8.36,"n":573,"o":8.38,"t":"2026-09-21T18:45:00Z","v":41214,"vw":8.376472},{"c":8.395,"h":8.405,"l":8.355,"n":676,"o":8.365,"t":"2026-09-21T19:00:00Z","v":73110,"vw":8.374135},{"c":8.34,"h":8.4,"l":8.33,"n":657,"o":8.395,"t":"2026-09-21T19:15:00Z","v":57202,"vw":8.359688},{"c":8.345,"h":8.36,"l":8.34,"n":821,"o":8.345,"t":"2026-09-21T19:30:00Z","v":107034,"vw":8.350223},{"c":8.34,"h":8.355,"l":8.32,"n":2151,"o":8.3474,"t":"2026-09-21T19:45:00Z","v":324281,"vw":8.336637},{"c":8.33,"h":8.33,"l":8.31,"n":17,"o":8.33,"t":"2026-09-21T20:00:00Z","v":307888,"vw":8.329985},{"c":8.18,"h":8.23,"l":8.16,"n":300,"o":8.23,"t":"2026-09-22T13:30:00Z","v":21344,"vw":8.200346},{"c":8.32,"h":8.325,"l":8.195,"n":588,"o":8.195,"t":"2026-09-22T13:45:00Z","v":65238,"vw":8.266524},{"c":8.355,"h":8.38,"l":8.305,"n":431,"o":8.315,"t":"2026-09-22T14:00:00Z","v":35354,"vw":8.327887},{"c":8.365,"h":8.365,"l":8.325,"n":548,"o":8.35,"t":"2026-09-22T14:15:00Z","v":79573,"vw":8.346131},{"c":8.345,"h":8.375,"l":8.325,"n":590,"o":8.37,"t":"2026-09-22T14:30:00Z","v":58867,"vw":8.348683},{"c":8.375,"h":8.375,"l":8.345,"n":404,"o":8.345,"t":"2026-09-22T14:45:00Z","v":24541,"vw":8.367222},{"c":8.405,"h":8.415,"l":8.374,"n":414,"o":8.375,"t":"2026-09-22T15:00:00Z","v":27124,"vw":8.389655},{"c":8.3905,"h":8.41,"l":8.39,"n":265,"o":8.405,"t":"2026-09-22T15:15:00Z","v":15206,"vw":8.398933},{"c":8.385,"h":8.415,"l":8.385,"n":394,"o":8.395,"t":"2026-09-22T15:30:00Z","v":24080,"vw":8.40114},{"c":8.375,"h":8.385,"l":8.365,"n":349,"o":8.385,"t":"2026-09-22T15:45:00Z","v":21675,"vw":8.371605},{"c":8.415,"h":8.42,"l":8.36,"n":510,"o":8.375,"t":"2026-09-22T16:00:00Z","v":52678,"vw":8.383053},{"c":8.395,"h":8.415,"l":8.39,"n":342,"o":8.414,"t":"2026-09-22T16:15:00Z","v":21350,"vw":8.403144},{"c":8.405,"h":8.405,"l":8.3807,"n":445,"o":8.395,"t":"2026-09-22T16:30:00Z","v":25788,"vw":8.393794},{"c":8.395,"h":8.415,"l":8.39,"n":444,"o":8.405,"t":"2026-09-22T16:45:00Z","v":19278,"vw":8.405804},{"c":8.384,"h":8.395,"l":8.364,"n":529,"o":8.39,"t":"2026-09-22T17:00:00Z","v":31549,"vw":8.379187},{"c":8.365,"h":8.38,"l":8.35,"n":435,"o":8.38,"t":"2026-09-22T17:15:00Z","v":42434,"vw":8.363488},{"c":8.375,"h":8.375,"l":8.36,"n":352,"o":8.36,"t":"2026-09-22T17:30:00Z","v":20967,"vw":8.369725},{"c":8.305,"h":8.375,"l":8.3,"n":577,"o":8.375,"t":"2026-09-22T17:45:00Z","v":42127,"vw":8.333359},{"c":8.325,"h":8.35,"l":8.31,"n":511,"o":8.31,"t":"2026-09-22T18:00:00Z","v":52457,"vw":8.324121},{"c":8.335,"h":8.35,"l":8.325,"n":579,"o":8.33,"t":"2026-09-22T18:15:00Z","v":35333,"vw":8.33577},{"c":8.355,"h":8.36,"l":8.32,"n":607,"o":8.335,"t":"2026-09-22T18:30:00Z","v":47956,"vw":8.335954},{"c":8.38,"h":8.38,"l":8.344,"n":614,"o":8.35,"t":"2026-09-22T18:45:00Z","v":39944,"vw":8.362029},{"c":8.41,"h":8.425,"l":8.375,"n":669,"o":8.375,"t":"2026-09-22T19:00:00Z","v":74484,"vw":8.402686},{"c":8.425,"h":8.43,"l":8.4,"n":693,"o":8.405,"t":"2026-09-22T19:15:00Z","v":47099,"vw":8.415452},{"c":8.455,"h":8.46,"l":8.39,"n":1218,"o":8.425,"t":"2026-09-22T19:30:00Z","v":101375,"vw":8.430976},{"c":8.43,"h":8.48,"l":8.42,"n":4581,"o":8.46,"t":"2026-09-22T19:45:00Z","v":472787,"vw":8.454146},{"c":8.64,"h":8.64,"l":8.41,"n":46,"o":8.41,"t":"2026-09-22T20:00:00Z","v":544381,"vw":8.410842},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-09-23T08:00:00Z","v":2658,"vw":8.41},{"c":8.42,"h":8.49,"l":8.394,"n":380,"o":8.49,"t":"2026-09-23T13:30:00Z","v":60129,"vw":8.429472},{"c":8.47,"h":8.49,"l":8.425,"n":414,"o":8.43,"t":"2026-09-23T13:45:00Z","v":30817,"vw":8.45982},{"c":8.475,"h":8.49,"l":8.445,"n":546,"o":8.46,"t":"2026-09-23T14:00:00Z","v":35576,"vw":8.465889},{"c":8.41,"h":8.495,"l":8.41,"n":702,"o":8.475,"t":"2026-09-23T14:15:00Z","v":62289,"vw":8.466034},{"c":8.39,"h":8.44,"l":8.39,"n":442,"o":8.415,"t":"2026-09-23T14:30:00Z","v":26189,"vw":8.41057},{"c":8.395,"h":8.395,"l":8.355,"n":441,"o":8.38,"t":"2026-09-23T14:45:00Z","v":28163,"vw":8.376534},{"c":8.475,"h":8.475,"l":8.4,"n":494,"o":8.4,"t":"2026-09-23T15:00:00Z","v":44437,"vw":8.442784},{"c":8.445,"h":8.48,"l":8.44,"n":467,"o":8.48,"t":"2026-09-23T15:15:00Z","v":35652,"vw":8.45903},{"c":8.455,"h":8.455,"l":8.42,"n":423,"o":8.44,"t":"2026-09-23T15:30:00Z","v":22735,"vw":8.436732},{"c":8.42,"h":8.46,"l":8.42,"n":334,"o":8.46,"t":"2026-09-23T15:45:00Z","v":17685,"vw":8.445745},{"c":8.425,"h":8.43,"l":8.405,"n":321,"o":8.42,"t":"2026-09-23T16:00:00Z","v":15559,"vw":8.420984},{"c":8.415,"h":8.43,"l":8.405,"n":537,"o":8.42,"t":"2026-09-23T16:15:00Z","v":34649,"vw":8.418094},{"c":8.405,"h":8.425,"l":8.4,"n":404,"o":8.415,"t":"2026-09-23T16:30:00Z","v":33293,"vw":8.410195},{"c":8.355,"h":8.405,"l":8.34,"n":593,"o":8.4,"t":"2026-09-23T16:45:00Z","v":31606,"vw":8.37164},{"c":8.31,"h":8.35,"l":8.31,"n":334,"o":8.35,"t":"2026-09-23T17:00:00Z","v":15871,"vw":8.327477},{"c":8.3215,"h":8.3253,"l":8.31,"n":506,"o":8.315,"t":"2026-09-23T17:15:00Z","v":41771,"vw":8.32018},{"c":8.325,"h":8.325,"l":8.295,"n":402,"o":8.325,"t":"2026-09-23T17:30:00Z","v":24931,"vw":8.314846},{"c":8.295,"h":8.325,"l":8.29,"n":331,"o":8.325,"t":"2026-09-23T17:45:00Z","v":16723,"vw":8.301724},{"c":8.295,"h":8.3,"l":8.28,"n":379,"o":8.295,"t":"2026-09-23T18:00:00Z","v":25429,"vw":8.287559},{"c":8.295,"h":8.2999,"l":8.28,"n":403,"o":8.295,"t":"2026-09-23T18:15:00Z","v":28807,"vw":8.288995},{"c":8.285,"h":8.3,"l":8.28,"n":392,"o":8.3,"t":"2026-09-23T18:30:00Z","v":14753,"vw":8.289675},{"c":8.295,"h":8.295,"l":8.275,"n":496,"o":8.29,"t":"2026-09-23T18:45:00Z","v":42750,"vw":8.286565},{"c":8.305,"h":8.31,"l":8.27,"n":527,"o":8.295,"t":"2026-09-23T19:00:00Z","v":30816,"vw":8.286674},{"c":8.31,"h":8.31,"l":8.295,"n":488,"o":8.31,"t":"2026-09-23T19:15:00Z","v":27520,"vw":8.302832},{"c":8.32,"h":8.348,"l":8.3156,"n":881,"o":8.32,"t":"2026-09-23T19:30:00Z","v":60220,"vw":8.330564},{"c":8.355,"h":8.36,"l":8.31,"n":1933,"o":8.325,"t":"2026-09-23T19:45:00Z","v":208105,"vw":8.337696},{"c":8.35,"h":8.35,"l":8.35,"n":33,"o":8.35,"t":"2026-09-23T20:00:00Z","v":355303,"vw":8.35},{"c":8.31,"h":8.41,"l":8.27,"n":90,"o":8.41,"t":"2026-09-24T13:30:00Z","v":11982,"vw":8.36453},{"c":8.33,"h":8.39,"l":8.295,"n":459,"o":8.295,"t":"2026-09-24T13:45:00Z","v":29690,"vw":8.342215},{"c":8.4,"h":8.4,"l":8.34,"n":350,"o":8.34,"t":"2026-09-24T14:00:00Z","v":18111,"vw":8.366495},{"c":8.375,"h":8.42,"l":8.365,"n":403,"o":8.4,"t":"2026-09-24T14:15:00Z","v":26512,"vw":8.398637},{"c":8.375,"h":8.4,"l":8.365,"n":492,"o":8.37,"t":"2026-09-24T14:30:00Z","v":24806,"vw":8.383227},{"c":8.375,"h":8.385,"l":8.355,"n":489,"o":8.375,"t":"2026-09-24T14:45:00Z","v":21637,"vw":8.374322},{"c":8.365,"h":8.375,"l":8.36,"n":244,"o":8.375,"t":"2026-09-24T15:00:00Z","v":12695,"vw":8.368123},{"c":8.385,"h":8.39,"l":8.355,"n":297,"o":8.367,"t":"2026-09-24T15:15:00Z","v":16432,"vw":8.368678},{"c":8.375,"h":8.385,"l":8.355,"n":316,"o":8.38,"t":"2026-09-24T15:30:00Z","v":29227,"vw":8.369526},{"c":8.375,"h":8.375,"l":8.35,"n":326,"o":8.375,"t":"2026-09-24T15:45:00Z","v":22529,"vw":8.367386},{"c":8.395,"h":8.4064,"l":8.37,"n":399,"o":8.375,"t":"2026-09-24T16:00:00Z","v":41743,"vw":8.381567},{"c":8.315,"h":8.395,"l":8.295,"n":1823,"o":8.395,"t":"2026-09-24T16:15:00Z","v":182567,"vw":8.353351},{"c":8.295,"h":8.34,"l":8.295,"n":768,"o":8.315,"t":"2026-09-24T16:30:00Z","v":47109,"vw":8.313943},{"c":8.315,"h":8.32,"l":8.29,"n":621,"o":8.295,"t":"2026-09-24T16:45:00Z","v":52315,"vw":8.299832},{"c":8.295,"h":8.315,"l":8.29,"n":414,"o":8.315,"t":"2026-09-24T17:00:00Z","v":26510,"vw":8.299601},{"c":8.27,"h":8.295,"l":8.26,"n":436,"o":8.295,"t":"2026-09-24T17:15:00Z","v":28880,"vw":8.278391},{"c":8.285,"h":8.295,"l":8.255,"n":437,"o":8.26,"t":"2026-09-24T17:30:00Z","v":48718,"vw":8.270889},{"c":8.315,"h":8.3162,"l":8.28,"n":680,"o":8.285,"t":"2026-09-24T17:45:00Z","v":68368,"vw":8.306592},{"c":8.31,"h":8.32,"l":8.29,"n":468,"o":8.31,"t":"2026-09-24T18:00:00Z","v":63024,"vw":8.299843},{"c":8.305,"h":8.32,"l":8.285,"n":425,"o":8.315,"t":"2026-09-24T18:15:00Z","v":41489,"vw":8.30548},{"c":8.285,"h":8.305,"l":8.275,"n":500,"o":8.305,"t":"2026-09-24T18:30:00Z","v":33866,"vw":8.286168},{"c":8.27,"h":8.29,"l":8.265,"n":520,"o":8.285,"t":"2026-09-24T18:45:00Z","v":43040,"vw":8.279976},{"c":8.275,"h":8.29,"l":8.245,"n":672,"o":8.275,"t":"2026-09-24T19:00:00Z","v":51279,"vw":8.267148},{"c":8.255,"h":8.275,"l":8.25,"n":557,"o":8.275,"t":"2026-09-24T19:15:00Z","v":34234,"vw":8.263314},{"c":8.245,"h":8.27,"l":8.245,"n":886,"o":8.25,"t":"2026-09-24T19:30:00Z","v":69821,"vw":8.258782},{"c":8.31,"h":8.33,"l":8.245,"n":2890,"o":8.25,"t":"2026-09-24T19:45:00Z","v":325118,"vw":8.305029},{"c":8.3,"h":8.3,"l":8.3,"n":25,"o":8.3,"t":"2026-09-24T20:00:00Z","v":368040,"vw":8.3},{"c":8.2509,"h":8.3,"l":8.2,"n":382,"o":8.22,"t":"2026-09-25T13:30:00Z","v":28403,"vw":8.251944},{"c":8.26,"h":8.265,"l":8.214,"n":489,"o":8.24,"t":"2026-09-25T13:45:00Z","v":48621,"vw":8.234093},{"c":8.235,"h":8.26,"l":8.19,"n":664,"o":8.26,"t":"2026-09-25T14:00:00Z","v":63573,"vw":8.217707},{"c":8.235,"h":8.27,"l":8.23,"n":764,"o":8.235,"t":"2026-09-25T14:15:00Z","v":89332,"vw":8.252603},{"c":8.23,"h":8.27,"l":8.23,"n":659,"o":8.235,"t":"2026-09-25T14:30:00Z","v":72272,"vw":8.245971},{"c":8.215,"h":8.24,"l":8.2,"n":1191,"o":8.22,"t":"2026-09-25T14:45:00Z","v":131351,"vw":8.220316},{"c":8.255,"h":8.255,"l":8.215,"n":371,"o":8.22,"t":"2026-09-25T15:00:00Z","v":47151,"vw":8.233462},{"c":8.235,"h":8.255,"l":8.225,"n":397,"o":8.255,"t":"2026-09-25T15:15:00Z","v":49071,"vw":8.236665},{"c":8.2433,"h":8.26,"l":8.22,"n":535,"o":8.24,"t":"2026-09-25T15:30:00Z","v":65261,"vw":8.2401},{"c":8.225,"h":8.245,"l":8.2,"n":630,"o":8.245,"t":"2026-09-25T15:45:00Z","v":102163,"vw":8.213564},{"c":8.2,"h":8.24,"l":8.195,"n":626,"o":8.22,"t":"2026-09-25T16:00:00Z","v":64763,"vw":8.221737},{"c":8.15,"h":8.2,"l":8.135,"n":1315,"o":8.2,"t":"2026-09-25T16:15:00Z","v":154903,"vw":8.157578},{"c":8.145,"h":8.195,"l":8.14,"n":444,"o":8.16,"t":"2026-09-25T16:30:00Z","v":22535,"vw":8.174861},{"c":8.165,"h":8.17,"l":8.14,"n":244,"o":8.145,"t":"2026-09-25T16:45:00Z","v":23796,"vw":8.155172},{"c":8.165,"h":8.2,"l":8.165,"n":381,"o":8.17,"t":"2026-09-25T17:00:00Z","v":26251,"vw":8.177174},{"c":8.155,"h":8.165,"l":8.15,"n":196,"o":8.165,"t":"2026-09-25T17:15:00Z","v":13764,"vw":8.158417},{"c":8.145,"h":8.165,"l":8.1301,"n":454,"o":8.155,"t":"2026-09-25T17:30:00Z","v":60579,"vw":8.141339},{"c":8.155,"h":8.155,"l":8.145,"n":181,"o":8.15,"t":"2026-09-25T17:45:00Z","v":9948,"vw":8.149817},{"c":8.16,"h":8.165,"l":8.155,"n":220,"o":8.16,"t":"2026-09-25T18:00:00Z","v":18747,"vw":8.157424},{"c":8.175,"h":8.175,"l":8.16,"n":389,"o":8.165,"t":"2026-09-25T18:15:00Z","v":18736,"vw":8.164856},{"c":8.155,"h":8.18,"l":8.1401,"n":388,"o":8.175,"t":"2026-09-25T18:30:00Z","v":44093,"vw":8.153023},{"c":8.205,"h":8.21,"l":8.16,"n":626,"o":8.16,"t":"2026-09-25T18:45:00Z","v":69959,"vw":8.184551},{"c":8.24,"h":8.24,"l":8.205,"n":326,"o":8.205,"t":"2026-09-25T19:00:00Z","v":20487,"vw":8.219194},{"c":8.22,"h":8.235,"l":8.22,"n":289,"o":8.23,"t":"2026-09-25T19:15:00Z","v":23012,"vw":8.227212},{"c":8.275,"h":8.2799,"l":8.225,"n":777,"o":8.225,"t":"2026-09-25T19:30:00Z","v":83845,"vw":8.244811},{"c":8.19,"h":8.2892,"l":8.19,"n":2794,"o":8.28,"t":"2026-09-25T19:45:00Z","v":311133,"vw":8.219323},{"c":8.19,"h":8.19,"l":8.19,"n":34,"o":8.19,"t":"2026-09-25T20:00:00Z","v":330421,"vw":8.19},{"c":8.09,"h":8.09,"l":8.09,"n":4,"o":8.09,"t":"2026-09-25T21:45:00Z","v":1003,"vw":8.09},{"c":8.22,"h":8.34,"l":8.17,"n":429,"o":8.26,"t":"2026-09-28T13:30:00Z","v":38525,"vw":8.230305},{"c":8.16,"h":8.215,"l":8.16,"n":309,"o":8.21,"t":"2026-09-28T13:45:00Z","v":29104,"vw":8.191758},{"c":8.2,"h":8.21,"l":8.15,"n":320,"o":8.16,"t":"2026-09-28T14:00:00Z","v":22126,"vw":8.181701},{"c":8.215,"h":8.215,"l":8.1599,"n":361,"o":8.1999,"t":"2026-09-28T14:15:00Z","v":34506,"vw":8.180551},{"c":8.185,"h":8.24,"l":8.18,"n":362,"o":8.215,"t":"2026-09-28T14:30:00Z","v":28874,"vw":8.223896},{"c":8.1601,"h":8.2,"l":8.16,"n":460,"o":8.185,"t":"2026-09-28T14:45:00Z","v":46545,"vw":8.178347},{"c":8.18,"h":8.195,"l":8.1487,"n":387,"o":8.16,"t":"2026-09-28T15:00:00Z","v":36494,"vw":8.170161},{"c":8.185,"h":8.21,"l":8.175,"n":279,"o":8.175,"t":"2026-09-28T15:15:00Z","v":44042,"vw":8.18953},{"c":8.185,"h":8.205,"l":8.185,"n":287,"o":8.185,"t":"2026-09-28T15:30:00Z","v":20462,"vw":8.196247},{"c":8.2,"h":8.2,"l":8.18,"n":225,"o":8.1801,"t":"2026-09-28T15:45:00Z","v":25054,"vw":8.188775},{"c":8.185,"h":8.205,"l":8.185,"n":262,"o":8.205,"t":"2026-09-28T16:00:00Z","v":19910,"vw":8.196665},{"c":8.17,"h":8.2,"l":8.135,"n":1208,"o":8.19,"t":"2026-09-28T16:15:00Z","v":120650,"vw":8.171113},{"c":8.19,"h":8.195,"l":8.155,"n":554,"o":8.16,"t":"2026-09-28T16:30:00Z","v":81070,"vw":8.1717},{"c":8.17,"h":8.2,"l":8.17,"n":336,"o":8.19,"t":"2026-09-28T16:45:00Z","v":30787,"vw":8.182566},{"c":8.11,"h":8.18,"l":8.11,"n":581,"o":8.175,"t":"2026-09-28T17:00:00Z","v":71789,"vw":8.15131},{"c":8.16,"h":8.16,"l":8.095,"n":482,"o":8.105,"t":"2026-09-28T17:15:00Z","v":42081,"vw":8.137518},{"c":8.155,"h":8.16,"l":8.14,"n":363,"o":8.16,"t":"2026-09-28T17:30:00Z","v":33551,"vw":8.150866},{"c":8.145,"h":8.16,"l":8.135,"n":394,"o":8.155,"t":"2026-09-28T17:45:00Z","v":34301,"vw":8.144974},{"c":8.1491,"h":8.155,"l":8.115,"n":493,"o":8.145,"t":"2026-09-28T18:00:00Z","v":61328,"vw":8.131927},{"c":8.135,"h":8.145,"l":8.13,"n":346,"o":8.145,"t":"2026-09-28T18:15:00Z","v":32066,"vw":8.137447},{"c":8.1,"h":8.13,"l":8.1,"n":430,"o":8.13,"t":"2026-09-28T18:30:00Z","v":16575,"vw":8.118726},{"c":8.07,"h":8.11,"l":8.07,"n":594,"o":8.1,"t":"2026-09-28T18:45:00Z","v":30832,"vw":8.084345},{"c":8.07,"h":8.075,"l":8.06,"n":453,"o":8.075,"t":"2026-09-28T19:00:00Z","v":22892,"vw":8.069198},{"c":7.99,"h":8.07,"l":7.97,"n":1427,"o":8.065,"t":"2026-09-28T19:15:00Z","v":165963,"vw":7.999106},{"c":8,"h":8.015,"l":7.99,"n":1054,"o":7.995,"t":"2026-09-28T19:30:00Z","v":125485,"vw":8.005454},{"c":7.94,"h":8.005,"l":7.92,"n":2420,"o":8.005,"t":"2026-09-28T19:45:00Z","v":337555,"vw":7.941006},{"c":7.94,"h":7.94,"l":7.94,"n":27,"o":7.94,"t":"2026-09-28T20:00:00Z","v":466858,"vw":7.94},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-29T11:00:00Z","v":110,"vw":8},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-09-29T12:45:00Z","v":105,"vw":7.91},{"c":7.745,"h":8.17,"l":7.7,"n":2102,"o":7.94,"t":"2026-09-29T13:30:00Z","v":215615,"vw":7.748343},{"c":7.8,"h":7.8,"l":7.715,"n":689,"o":7.74,"t":"2026-09-29T13:45:00Z","v":51392,"vw":7.746339},{"c":7.905,"h":7.905,"l":7.765,"n":1250,"o":7.795,"t":"2026-09-29T14:00:00Z","v":212908,"vw":7.83483},{"c":7.865,"h":7.905,"l":7.855,"n":523,"o":7.905,"t":"2026-09-29T14:15:00Z","v":32815,"vw":7.875101},{"c":7.87,"h":7.885,"l":7.86,"n":500,"o":7.865,"t":"2026-09-29T14:30:00Z","v":38482,"vw":7.870991},{"c":7.87,"h":7.89,"l":7.85,"n":531,"o":7.86,"t":"2026-09-29T14:45:00Z","v":65652,"vw":7.859232},{"c":7.86,"h":7.88,"l":7.85,"n":453,"o":7.87,"t":"2026-09-29T15:00:00Z","v":25107,"vw":7.866327},{"c":7.855,"h":7.86,"l":7.83,"n":794,"o":7.86,"t":"2026-09-29T15:15:00Z","v":81672,"vw":7.848584},{"c":7.855,"h":7.855,"l":7.825,"n":616,"o":7.85,"t":"2026-09-29T15:30:00Z","v":52309,"vw":7.843409},{"c":7.865,"h":7.875,"l":7.855,"n":652,"o":7.855,"t":"2026-09-29T15:45:00Z","v":50332,"vw":7.864925},{"c":7.91,"h":7.92,"l":7.86,"n":518,"o":7.865,"t":"2026-09-29T16:00:00Z","v":67279,"vw":7.890701},{"c":7.915,"h":7.915,"l":7.885,"n":481,"o":7.9,"t":"2026-09-29T16:15:00Z","v":49902,"vw":7.899709},{"c":7.89,"h":7.915,"l":7.89,"n":269,"o":7.915,"t":"2026-09-29T16:30:00Z","v":9739,"vw":7.899589},{"c":7.895,"h":7.915,"l":7.88,"n":452,"o":7.895,"t":"2026-09-29T16:45:00Z","v":32796,"vw":7.899465},{"c":7.87,"h":7.9,"l":7.87,"n":363,"o":7.9,"t":"2026-09-29T17:00:00Z","v":26311,"vw":7.885293},{"c":7.875,"h":7.875,"l":7.865,"n":223,"o":7.87,"t":"2026-09-29T17:15:00Z","v":10894,"vw":7.871255},{"c":7.865,"h":7.875,"l":7.85,"n":375,"o":7.875,"t":"2026-09-29T17:30:00Z","v":31988,"vw":7.861545},{"c":7.87,"h":7.885,"l":7.865,"n":456,"o":7.865,"t":"2026-09-29T17:45:00Z","v":32439,"vw":7.875211},{"c":7.85,"h":7.885,"l":7.845,"n":507,"o":7.875,"t":"2026-09-29T18:00:00Z","v":34927,"vw":7.864626},{"c":7.845,"h":7.855,"l":7.835,"n":494,"o":7.855,"t":"2026-09-29T18:15:00Z","v":38272,"vw":7.846498},{"c":7.835,"h":7.845,"l":7.825,"n":504,"o":7.845,"t":"2026-09-29T18:30:00Z","v":32929,"vw":7.833005},{"c":7.82,"h":7.835,"l":7.815,"n":650,"o":7.835,"t":"2026-09-29T18:45:00Z","v":84109,"vw":7.81965},{"c":7.825,"h":7.835,"l":7.8109,"n":846,"o":7.825,"t":"2026-09-29T19:00:00Z","v":89593,"vw":7.824611},{"c":7.85,"h":7.855,"l":7.821,"n":839,"o":7.825,"t":"2026-09-29T19:15:00Z","v":163443,"vw":7.838635},{"c":7.74,"h":7.855,"l":7.74,"n":1155,"o":7.8519,"t":"2026-09-29T19:30:00Z","v":173810,"vw":7.818488},{"c":7.72,"h":7.745,"l":7.685,"n":3229,"o":7.745,"t":"2026-09-29T19:45:00Z","v":439754,"vw":7.707736},{"c":7.71,"h":7.71,"l":7.71,"n":20,"o":7.71,"t":"2026-09-29T20:00:00Z","v":417640,"vw":7.71},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-29T20:30:00Z","v":200,"vw":7.81},{"c":7.66,"h":7.66,"l":7.66,"n":6,"o":7.66,"t":"2026-09-29T22:30:00Z","v":1000,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":11,"o":7.66,"t":"2026-09-29T23:30:00Z","v":500,"vw":7.66},{"c":7.69,"h":8.09,"l":7.66,"n":674,"o":8.09,"t":"2026-09-30T13:30:00Z","v":84295,"vw":7.710401},{"c":7.725,"h":7.77,"l":7.7,"n":614,"o":7.7,"t":"2026-09-30T13:45:00Z","v":40522,"vw":7.732752},{"c":7.76,"h":7.8,"l":7.725,"n":1003,"o":7.73,"t":"2026-09-30T14:00:00Z","v":127400,"vw":7.766405},{"c":7.81,"h":7.825,"l":7.75,"n":1007,"o":7.765,"t":"2026-09-30T14:15:00Z","v":104307,"vw":7.796576},{"c":7.785,"h":7.835,"l":7.78,"n":571,"o":7.82,"t":"2026-09-30T14:30:00Z","v":43333,"vw":7.80549},{"c":7.805,"h":7.825,"l":7.785,"n":556,"o":7.785,"t":"2026-09-30T14:45:00Z","v":42408,"vw":7.808797},{"c":7.765,"h":7.805,"l":7.765,"n":589,"o":7.8,"t":"2026-09-30T15:00:00Z","v":62599,"vw":7.781539},{"c":7.775,"h":7.795,"l":7.765,"n":375,"o":7.77,"t":"2026-09-30T15:15:00Z","v":34369,"vw":7.778924},{"c":7.765,"h":7.775,"l":7.735,"n":695,"o":7.775,"t":"2026-09-30T15:30:00Z","v":113737,"vw":7.761472},{"c":7.755,"h":7.775,"l":7.7501,"n":382,"o":7.76,"t":"2026-09-30T15:45:00Z","v":34372,"vw":7.766531},{"c":7.705,"h":7.755,"l":7.705,"n":442,"o":7.755,"t":"2026-09-30T16:00:00Z","v":36025,"vw":7.726618},{"c":7.755,"h":7.76,"l":7.705,"n":513,"o":7.71,"t":"2026-09-30T16:15:00Z","v":60995,"vw":7.735654},{"c":7.73,"h":7.755,"l":7.725,"n":334,"o":7.755,"t":"2026-09-30T16:30:00Z","v":25193,"vw":7.734242},{"c":7.725,"h":7.735,"l":7.71,"n":422,"o":7.725,"t":"2026-09-30T16:45:00Z","v":29961,"vw":7.721708},{"c":7.7099,"h":7.73,"l":7.7,"n":324,"o":7.725,"t":"2026-09-30T17:00:00Z","v":39243,"vw":7.712942},{"c":7.705,"h":7.71,"l":7.695,"n":509,"o":7.705,"t":"2026-09-30T17:15:00Z","v":57701,"vw":7.700515},{"c":7.6801,"h":7.705,"l":7.675,"n":500,"o":7.705,"t":"2026-09-30T17:30:00Z","v":62762,"vw":7.694952},{"c":7.66,"h":7.7,"l":7.66,"n":607,"o":7.68,"t":"2026-09-30T17:45:00Z","v":69861,"vw":7.68002},{"c":7.665,"h":7.68,"l":7.655,"n":442,"o":7.66,"t":"2026-09-30T18:00:00Z","v":102135,"vw":7.665111},{"c":7.655,"h":7.66,"l":7.63,"n":497,"o":7.66,"t":"2026-09-30T18:15:00Z","v":78106,"vw":7.646326},{"c":7.655,"h":7.665,"l":7.635,"n":641,"o":7.655,"t":"2026-09-30T18:30:00Z","v":98052,"vw":7.651486},{"c":7.665,"h":7.665,"l":7.6401,"n":427,"o":7.6507,"t":"2026-09-30T18:45:00Z","v":32880,"vw":7.654075},{"c":7.645,"h":7.675,"l":7.63,"n":756,"o":7.665,"t":"2026-09-30T19:00:00Z","v":67691,"vw":7.643769},{"c":7.66,"h":7.67,"l":7.6301,"n":1145,"o":7.645,"t":"2026-09-30T19:15:00Z","v":117584,"vw":7.652863},{"c":7.665,"h":7.68,"l":7.64,"n":883,"o":7.655,"t":"2026-09-30T19:30:00Z","v":80920,"vw":7.659301},{"c":7.7,"h":7.715,"l":7.635,"n":2804,"o":7.665,"t":"2026-09-30T19:45:00Z","v":372245,"vw":7.677741},{"c":7.69,"h":7.7,"l":7.69,"n":36,"o":7.7,"t":"2026-09-30T20:00:00Z","v":2321077,"vw":7.690002},{"c":7.73,"h":7.74,"l":7.73,"n":5,"o":7.73,"t":"2026-10-01T08:00:00Z","v":700,"vw":7.732857},{"c":7.77,"h":7.77,"l":7.75,"n":2,"o":7.75,"t":"2026-10-01T08:15:00Z","v":686,"vw":7.761254},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-01T09:45:00Z","v":199,"vw":7.76},{"c":7.56,"h":7.69,"l":7.54,"n":654,"o":7.63,"t":"2026-10-01T13:30:00Z","v":81098,"vw":7.608115},{"c":7.665,"h":7.675,"l":7.545,"n":580,"o":7.545,"t":"2026-10-01T13:45:00Z","v":55029,"vw":7.613022},{"c":7.655,"h":7.68,"l":7.625,"n":590,"o":7.67,"t":"2026-10-01T14:00:00Z","v":63253,"vw":7.6458},{"c":7.7,"h":7.71,"l":7.635,"n":538,"o":7.66,"t":"2026-10-01T14:15:00Z","v":49153,"vw":7.660321},{"c":7.745,"h":7.745,"l":7.685,"n":458,"o":7.7,"t":"2026-10-01T14:30:00Z","v":66195,"vw":7.710547},{"c":7.735,"h":7.765,"l":7.725,"n":568,"o":7.75,"t":"2026-10-01T14:45:00Z","v":64068,"vw":7.74407},{"c":7.695,"h":7.745,"l":7.69,"n":490,"o":7.735,"t":"2026-10-01T15:00:00Z","v":81250,"vw":7.7203},{"c":7.685,"h":7.735,"l":7.685,"n":387,"o":7.695,"t":"2026-10-01T15:15:00Z","v":48956,"vw":7.713918},{"c":7.695,"h":7.715,"l":7.66,"n":331,"o":7.685,"t":"2026-10-01T15:30:00Z","v":31338,"vw":7.685933},{"c":7.725,"h":7.73,"l":7.695,"n":418,"o":7.695,"t":"2026-10-01T15:45:00Z","v":31628,"vw":7.720752},{"c":7.745,"h":7.755,"l":7.72,"n":358,"o":7.7202,"t":"2026-10-01T16:00:00Z","v":44810,"vw":7.742696},{"c":7.765,"h":7.765,"l":7.74,"n":268,"o":7.745,"t":"2026-10-01T16:15:00Z","v":15760,"vw":7.748022},{"c":7.765,"h":7.785,"l":7.755,"n":359,"o":7.77,"t":"2026-10-01T16:30:00Z","v":45511,"vw":7.770984},{"c":7.77,"h":7.79,"l":7.765,"n":303,"o":7.77,"t":"2026-10-01T16:45:00Z","v":20613,"vw":7.778078},{"c":7.745,"h":7.775,"l":7.745,"n":303,"o":7.765,"t":"2026-10-01T17:00:00Z","v":15717,"vw":7.760918},{"c":7.74,"h":7.754,"l":7.735,"n":272,"o":7.745,"t":"2026-10-01T17:15:00Z","v":23198,"vw":7.745551},{"c":7.755,"h":7.765,"l":7.721,"n":561,"o":7.735,"t":"2026-10-01T17:30:00Z","v":46291,"vw":7.748925},{"c":7.785,"h":7.785,"l":7.7401,"n":476,"o":7.755,"t":"2026-10-01T17:45:00Z","v":58639,"vw":7.754032},{"c":7.755,"h":7.785,"l":7.7499,"n":428,"o":7.785,"t":"2026-10-01T18:00:00Z","v":43554,"vw":7.757244},{"c":7.785,"h":7.785,"l":7.745,"n":287,"o":7.755,"t":"2026-10-01T18:15:00Z","v":39455,"vw":7.75947},{"c":7.775,"h":7.7862,"l":7.765,"n":377,"o":7.78,"t":"2026-10-01T18:30:00Z","v":54236,"vw":7.776003},{"c":7.77,"h":7.775,"l":7.765,"n":265,"o":7.77,"t":"2026-10-01T18:45:00Z","v":15218,"vw":7.769354},{"c":7.765,"h":7.77,"l":7.735,"n":770,"o":7.77,"t":"2026-10-01T19:00:00Z","v":74535,"vw":7.757897},{"c":7.745,"h":7.77,"l":7.74,"n":506,"o":7.765,"t":"2026-10-01T19:15:00Z","v":54024,"vw":7.75023},{"c":7.765,"h":7.78,"l":7.741,"n":824,"o":7.745,"t":"2026-10-01T19:30:00Z","v":132719,"vw":7.759178},{"c":7.785,"h":7.8,"l":7.75,"n":2115,"o":7.76,"t":"2026-10-01T19:45:00Z","v":364906,"vw":7.769227},{"c":7.79,"h":7.79,"l":7.79,"n":42,"o":7.79,"t":"2026-10-01T20:00:00Z","v":558005,"vw":7.79},{"c":7.75,"h":8.12,"l":7.71,"n":813,"o":7.86,"t":"2026-10-02T13:30:00Z","v":75229,"vw":7.788063},{"c":7.735,"h":7.765,"l":7.71,"n":611,"o":7.75,"t":"2026-10-02T13:45:00Z","v":116698,"vw":7.739679},{"c":7.695,"h":7.75,"l":7.695,"n":626,"o":7.735,"t":"2026-10-02T14:00:00Z","v":83909,"vw":7.73502},{"c":7.725,"h":7.725,"l":7.69,"n":570,"o":7.69,"t":"2026-10-02T14:15:00Z","v":72483,"vw":7.710828},{"c":7.745,"h":7.745,"l":7.725,"n":425,"o":7.725,"t":"2026-10-02T14:30:00Z","v":32972,"vw":7.735905},{"c":7.78,"h":7.805,"l":7.745,"n":788,"o":7.745,"t":"2026-10-02T14:45:00Z","v":64376,"vw":7.770591},{"c":7.785,"h":7.79,"l":7.76,"n":700,"o":7.77,"t":"2026-10-02T15:00:00Z","v":88872,"vw":7.773727},{"c":7.75,"h":7.79,"l":7.73,"n":759,"o":7.79,"t":"2026-10-02T15:15:00Z","v":70733,"vw":7.759514},{"c":7.765,"h":7.78,"l":7.75,"n":416,"o":7.755,"t":"2026-10-02T15:30:00Z","v":53787,"vw":7.765969},{"c":7.765,"h":7.785,"l":7.75,"n":669,"o":7.765,"t":"2026-10-02T15:45:00Z","v":111355,"vw":7.767103},{"c":7.73,"h":7.765,"l":7.7109,"n":1004,"o":7.765,"t":"2026-10-02T16:00:00Z","v":94141,"vw":7.736422},{"c":7.72,"h":7.735,"l":7.705,"n":497,"o":7.735,"t":"2026-10-02T16:15:00Z","v":69972,"vw":7.712044},{"c":7.705,"h":7.73,"l":7.7,"n":396,"o":7.715,"t":"2026-10-02T16:30:00Z","v":59776,"vw":7.71124},{"c":7.705,"h":7.715,"l":7.7,"n":481,"o":7.71,"t":"2026-10-02T16:45:00Z","v":44571,"vw":7.707483},{"c":7.715,"h":7.72,"l":7.705,"n":309,"o":7.705,"t":"2026-10-02T17:00:00Z","v":11456,"vw":7.712399},{"c":7.72,"h":7.72,"l":7.7,"n":405,"o":7.71,"t":"2026-10-02T17:15:00Z","v":27055,"vw":7.70837},{"c":7.715,"h":7.725,"l":7.69,"n":472,"o":7.725,"t":"2026-10-02T17:30:00Z","v":40263,"vw":7.707494},{"c":7.715,"h":7.72,"l":7.705,"n":400,"o":7.72,"t":"2026-10-02T17:45:00Z","v":19193,"vw":7.709732},{"c":7.725,"h":7.73,"l":7.7101,"n":320,"o":7.715,"t":"2026-10-02T18:00:00Z","v":12456,"vw":7.719687},{"c":7.705,"h":7.72,"l":7.705,"n":324,"o":7.72,"t":"2026-10-02T18:15:00Z","v":17217,"vw":7.71248},{"c":7.694,"h":7.71,"l":7.684,"n":517,"o":7.705,"t":"2026-10-02T18:30:00Z","v":55507,"vw":7.696115},{"c":7.685,"h":7.7,"l":7.68,"n":493,"o":7.69,"t":"2026-10-02T18:45:00Z","v":39048,"vw":7.689666},{"c":7.675,"h":7.685,"l":7.66,"n":518,"o":7.685,"t":"2026-10-02T19:00:00Z","v":35226,"vw":7.674286},{"c":7.642,"h":7.685,"l":7.64,"n":686,"o":7.675,"t":"2026-10-02T19:15:00Z","v":61434,"vw":7.664808},{"c":7.55,"h":7.655,"l":7.55,"n":1428,"o":7.645,"t":"2026-10-02T19:30:00Z","v":121871,"vw":7.612929},{"c":7.595,"h":7.6,"l":7.535,"n":4335,"o":7.55,"t":"2026-10-02T19:45:00Z","v":446517,"vw":7.574581},{"c":7.59,"h":7.59,"l":7.59,"n":29,"o":7.59,"t":"2026-10-02T20:00:00Z","v":2383010,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-05T13:00:00Z","v":1366,"vw":7.59},{"c":7.64,"h":7.73,"l":7.63,"n":421,"o":7.63,"t":"2026-10-05T13:30:00Z","v":54188,"vw":7.657352},{"c":7.81,"h":7.81,"l":7.63,"n":626,"o":7.63,"t":"2026-10-05T13:45:00Z","v":106315,"vw":7.721386},{"c":7.925,"h":7.93,"l":7.81,"n":854,"o":7.81,"t":"2026-10-05T14:00:00Z","v":79348,"vw":7.889274},{"c":8.03,"h":8.035,"l":7.925,"n":716,"o":7.925,"t":"2026-10-05T14:15:00Z","v":70429,"vw":7.983521},{"c":7.975,"h":8.035,"l":7.945,"n":2284,"o":8.03,"t":"2026-10-05T14:30:00Z","v":304211,"vw":7.997519},{"c":8.025,"h":8.035,"l":7.96,"n":982,"o":7.975,"t":"2026-10-05T14:45:00Z","v":72322,"vw":8.004214},{"c":8.015,"h":8.03,"l":8,"n":895,"o":8.02,"t":"2026-10-05T15:00:00Z","v":84073,"vw":8.016111},{"c":7.99,"h":8.02,"l":7.985,"n":750,"o":8.01,"t":"2026-10-05T15:15:00Z","v":109802,"vw":8.000834},{"c":8.035,"h":8.035,"l":7.98,"n":501,"o":7.98,"t":"2026-10-05T15:30:00Z","v":34804,"vw":8.017971},{"c":8.015,"h":8.045,"l":8.015,"n":474,"o":8.04,"t":"2026-10-05T15:45:00Z","v":34992,"vw":8.026575},{"c":7.99,"h":8.025,"l":7.98,"n":749,"o":8.015,"t":"2026-10-05T16:00:00Z","v":67226,"vw":7.993172},{"c":8.005,"h":8.01,"l":7.98,"n":595,"o":7.99,"t":"2026-10-05T16:15:00Z","v":53208,"vw":7.990727},{"c":7.995,"h":8.01,"l":7.98,"n":423,"o":8,"t":"2026-10-05T16:30:00Z","v":27405,"vw":7.996628},{"c":7.96,"h":8,"l":7.96,"n":786,"o":7.99,"t":"2026-10-05T16:45:00Z","v":61423,"vw":7.984456},{"c":7.98,"h":7.985,"l":7.955,"n":451,"o":7.965,"t":"2026-10-05T17:00:00Z","v":60282,"vw":7.969281},{"c":7.94,"h":7.975,"l":7.94,"n":529,"o":7.975,"t":"2026-10-05T17:15:00Z","v":40819,"vw":7.949898},{"c":7.945,"h":7.945,"l":7.92,"n":514,"o":7.94,"t":"2026-10-05T17:30:00Z","v":44730,"vw":7.933889},{"c":7.995,"h":8,"l":7.945,"n":556,"o":7.95,"t":"2026-10-05T17:45:00Z","v":61639,"vw":7.979605},{"c":8.005,"h":8.02,"l":7.9902,"n":566,"o":7.995,"t":"2026-10-05T18:00:00Z","v":55174,"vw":8.0033},{"c":7.995,"h":8.015,"l":7.99,"n":586,"o":8.005,"t":"2026-10-05T18:15:00Z","v":59851,"vw":8.004386},{"c":7.985,"h":8.005,"l":7.975,"n":499,"o":7.995,"t":"2026-10-05T18:30:00Z","v":64951,"vw":7.992547},{"c":7.965,"h":7.985,"l":7.965,"n":482,"o":7.98,"t":"2026-10-05T18:45:00Z","v":65148,"vw":7.973578},{"c":7.965,"h":7.98,"l":7.96,"n":582,"o":7.965,"t":"2026-10-05T19:00:00Z","v":55734,"vw":7.971136},{"c":7.94,"h":7.97,"l":7.94,"n":931,"o":7.96,"t":"2026-10-05T19:15:00Z","v":119929,"vw":7.956597},{"c":7.885,"h":7.935,"l":7.88,"n":1327,"o":7.93,"t":"2026-10-05T19:30:00Z","v":134099,"vw":7.912879},{"c":7.87,"h":7.885,"l":7.84,"n":3004,"o":7.885,"t":"2026-10-05T19:45:00Z","v":335674,"vw":7.861339},{"c":7.85,"h":7.85,"l":7.85,"n":24,"o":7.85,"t":"2026-10-05T20:00:00Z","v":923455,"vw":7.85},{"c":7.67,"h":8.16,"l":7.67,"n":304,"o":7.86,"t":"2026-10-06T13:30:00Z","v":53085,"vw":7.775177},{"c":7.66,"h":7.67,"l":7.595,"n":387,"o":7.67,"t":"2026-10-06T13:45:00Z","v":69706,"vw":7.628008},{"c":7.705,"h":7.71,"l":7.66,"n":661,"o":7.665,"t":"2026-10-06T14:00:00Z","v":51561,"vw":7.678155},{"c":7.695,"h":7.735,"l":7.69,"n":526,"o":7.705,"t":"2026-10-06T14:15:00Z","v":36708,"vw":7.710426},{"c":7.685,"h":7.71,"l":7.68,"n":548,"o":7.695,"t":"2026-10-06T14:30:00Z","v":50639,"vw":7.691344},{"c":7.725,"h":7.74,"l":7.685,"n":504,"o":7.69,"t":"2026-10-06T14:45:00Z","v":45499,"vw":7.718813},{"c":7.72,"h":7.735,"l":7.71,"n":399,"o":7.73,"t":"2026-10-06T15:00:00Z","v":30423,"vw":7.723261},{"c":7.725,"h":7.755,"l":7.72,"n":563,"o":7.725,"t":"2026-10-06T15:15:00Z","v":40699,"vw":7.743178},{"c":7.715,"h":7.75,"l":7.71,"n":524,"o":7.725,"t":"2026-10-06T15:30:00Z","v":38468,"vw":7.733851},{"c":7.715,"h":7.72,"l":7.7,"n":288,"o":7.715,"t":"2026-10-06T15:45:00Z","v":17717,"vw":7.708158},{"c":7.725,"h":7.735,"l":7.715,"n":539,"o":7.715,"t":"2026-10-06T16:00:00Z","v":64364,"vw":7.723115},{"c":7.745,"h":7.755,"l":7.73,"n":257,"o":7.73,"t":"2026-10-06T16:15:00Z","v":23396,"vw":7.747285},{"c":7.725,"h":7.74,"l":7.72,"n":259,"o":7.74,"t":"2026-10-06T16:30:00Z","v":19172,"vw":7.731452},{"c":7.725,"h":7.73,"l":7.71,"n":323,"o":7.725,"t":"2026-10-06T16:45:00Z","v":37552,"vw":7.720161},{"c":7.71,"h":7.725,"l":7.71,"n":299,"o":7.725,"t":"2026-10-06T17:00:00Z","v":26221,"vw":7.71572},{"c":7.715,"h":7.73,"l":7.695,"n":533,"o":7.7001,"t":"2026-10-06T17:15:00Z","v":40297,"vw":7.709768},{"c":7.7,"h":7.715,"l":7.685,"n":424,"o":7.715,"t":"2026-10-06T17:30:00Z","v":29492,"vw":7.698087},{"c":7.71,"h":7.71,"l":7.695,"n":284,"o":7.695,"t":"2026-10-06T17:45:00Z","v":17941,"vw":7.699648},{"c":7.71,"h":7.71,"l":7.695,"n":343,"o":7.705,"t":"2026-10-06T18:00:00Z","v":24580,"vw":7.700588},{"c":7.695,"h":7.71,"l":7.685,"n":377,"o":7.7092,"t":"2026-10-06T18:15:00Z","v":26672,"vw":7.695723},{"c":7.71,"h":7.71,"l":7.69,"n":394,"o":7.695,"t":"2026-10-06T18:30:00Z","v":27074,"vw":7.699576},{"c":7.715,"h":7.725,"l":7.705,"n":404,"o":7.71,"t":"2026-10-06T18:45:00Z","v":34375,"vw":7.712481},{"c":7.705,"h":7.725,"l":7.7,"n":411,"o":7.72,"t":"2026-10-06T19:00:00Z","v":38819,"vw":7.713994},{"c":7.685,"h":7.715,"l":7.685,"n":658,"o":7.705,"t":"2026-10-06T19:15:00Z","v":57756,"vw":7.703884},{"c":7.705,"h":7.71,"l":7.67,"n":856,"o":7.685,"t":"2026-10-06T19:30:00Z","v":68669,"vw":7.688816},{"c":7.715,"h":7.725,"l":7.7,"n":2290,"o":7.7,"t":"2026-10-06T19:45:00Z","v":249287,"vw":7.711476},{"c":7.72,"h":7.72,"l":7.72,"n":29,"o":7.72,"t":"2026-10-06T20:00:00Z","v":436054,"vw":7.72},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-07T11:00:00Z","v":100,"vw":7.72},{"c":7.71,"h":7.77,"l":7.6807,"n":335,"o":7.72,"t":"2026-10-07T13:30:00Z","v":31887,"vw":7.722403},{"c":7.645,"h":7.7,"l":7.645,"n":464,"o":7.7,"t":"2026-10-07T13:45:00Z","v":27351,"vw":7.659836},{"c":7.55,"h":7.65,"l":7.55,"n":602,"o":7.65,"t":"2026-10-07T14:00:00Z","v":43345,"vw":7.59594},{"c":7.565,"h":7.57,"l":7.535,"n":422,"o":7.545,"t":"2026-10-07T14:15:00Z","v":24846,"vw":7.553136},{"c":7.515,"h":7.57,"l":7.51,"n":950,"o":7.565,"t":"2026-10-07T14:30:00Z","v":86449,"vw":7.539635},{"c":7.475,"h":7.525,"l":7.475,"n":531,"o":7.515,"t":"2026-10-07T14:45:00Z","v":26399,"vw":7.502348},{"c":7.5,"h":7.5,"l":7.445,"n":440,"o":7.475,"t":"2026-10-07T15:00:00Z","v":22502,"vw":7.473132},{"c":7.47,"h":7.49,"l":7.455,"n":486,"o":7.49,"t":"2026-10-07T15:15:00Z","v":19115,"vw":7.46574},{"c":7.46,"h":7.475,"l":7.455,"n":325,"o":7.46,"t":"2026-10-07T15:30:00Z","v":15907,"vw":7.465388},{"c":7.465,"h":7.47,"l":7.455,"n":428,"o":7.465,"t":"2026-10-07T15:45:00Z","v":21321,"vw":7.461497},{"c":7.4588,"h":7.47,"l":7.445,"n":285,"o":7.465,"t":"2026-10-07T16:00:00Z","v":10775,"vw":7.45645},{"c":7.505,"h":7.51,"l":7.455,"n":589,"o":7.455,"t":"2026-10-07T16:15:00Z","v":60985,"vw":7.48698},{"c":7.495,"h":7.525,"l":7.495,"n":560,"o":7.505,"t":"2026-10-07T16:30:00Z","v":58164,"vw":7.51052},{"c":7.5,"h":7.505,"l":7.485,"n":667,"o":7.495,"t":"2026-10-07T16:45:00Z","v":62484,"vw":7.497783},{"c":7.515,"h":7.52,"l":7.495,"n":607,"o":7.495,"t":"2026-10-07T17:00:00Z","v":57162,"vw":7.505094},{"c":7.5,"h":7.535,"l":7.5,"n":570,"o":7.515,"t":"2026-10-07T17:15:00Z","v":47146,"vw":7.526452},{"c":7.465,"h":7.51,"l":7.465,"n":710,"o":7.49,"t":"2026-10-07T17:30:00Z","v":85628,"vw":7.486392},{"c":7.445,"h":7.46,"l":7.415,"n":470,"o":7.46,"t":"2026-10-07T17:45:00Z","v":37327,"vw":7.433843},{"c":7.47,"h":7.4724,"l":7.435,"n":417,"o":7.44,"t":"2026-10-07T18:00:00Z","v":53591,"vw":7.449202},{"c":7.455,"h":7.49,"l":7.455,"n":371,"o":7.465,"t":"2026-10-07T18:15:00Z","v":31065,"vw":7.475834},{"c":7.48,"h":7.48,"l":7.45,"n":462,"o":7.46,"t":"2026-10-07T18:30:00Z","v":42497,"vw":7.458467},{"c":7.48,"h":7.48,"l":7.465,"n":291,"o":7.48,"t":"2026-10-07T18:45:00Z","v":26367,"vw":7.470268},{"c":7.495,"h":7.51,"l":7.475,"n":562,"o":7.475,"t":"2026-10-07T19:00:00Z","v":54556,"vw":7.490232},{"c":7.51,"h":7.52,"l":7.495,"n":531,"o":7.495,"t":"2026-10-07T19:15:00Z","v":47635,"vw":7.503291},{"c":7.485,"h":7.51,"l":7.4811,"n":918,"o":7.51,"t":"2026-10-07T19:30:00Z","v":39582,"vw":7.496511},{"c":7.48,"h":7.5,"l":7.455,"n":2675,"o":7.48,"t":"2026-10-07T19:45:00Z","v":241238,"vw":7.473867},{"c":7.47,"h":7.47,"l":7.47,"n":28,"o":7.47,"t":"2026-10-07T20:00:00Z","v":682835,"vw":7.47},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-08T12:15:00Z","v":500,"vw":7.5},{"c":7.53,"h":7.57,"l":7.48,"n":307,"o":7.55,"t":"2026-10-08T13:30:00Z","v":23165,"vw":7.533847},{"c":7.565,"h":7.59,"l":7.55,"n":429,"o":7.55,"t":"2026-10-08T13:45:00Z","v":32847,"vw":7.564554},{"c":7.585,"h":7.585,"l":7.555,"n":381,"o":7.565,"t":"2026-10-08T14:00:00Z","v":30595,"vw":7.574416},{"c":7.61,"h":7.615,"l":7.575,"n":384,"o":7.585,"t":"2026-10-08T14:15:00Z","v":43460,"vw":7.595734},{"c":7.635,"h":7.635,"l":7.61,"n":328,"o":7.615,"t":"2026-10-08T14:30:00Z","v":19914,"vw":7.617356},{"c":7.685,"h":7.685,"l":7.615,"n":621,"o":7.64,"t":"2026-10-08T14:45:00Z","v":69476,"vw":7.641823},{"c":7.595,"h":7.685,"l":7.59,"n":845,"o":7.685,"t":"2026-10-08T15:00:00Z","v":96576,"vw":7.631943},{"c":7.595,"h":7.615,"l":7.575,"n":640,"o":7.6,"t":"2026-10-08T15:15:00Z","v":62823,"vw":7.598174},{"c":7.595,"h":7.595,"l":7.585,"n":380,"o":7.59,"t":"2026-10-08T15:30:00Z","v":31343,"vw":7.58978},{"c":7.615,"h":7.62,"l":7.595,"n":594,"o":7.6,"t":"2026-10-08T15:45:00Z","v":54180,"vw":7.604464},{"c":7.615,"h":7.625,"l":7.605,"n":664,"o":7.615,"t":"2026-10-08T16:00:00Z","v":55232,"vw":7.612208},{"c":7.6,"h":7.635,"l":7.595,"n":1134,"o":7.615,"t":"2026-10-08T16:15:00Z","v":114526,"vw":7.615178},{"c":7.59,"h":7.6,"l":7.573,"n":479,"o":7.6,"t":"2026-10-08T16:30:00Z","v":46478,"vw":7.587154},{"c":7.595,"h":7.6,"l":7.565,"n":581,"o":7.595,"t":"2026-10-08T16:45:00Z","v":65581,"vw":7.583833},{"c":7.635,"h":7.635,"l":7.585,"n":426,"o":7.6,"t":"2026-10-08T17:00:00Z","v":28706,"vw":7.608285},{"c":7.63,"h":7.645,"l":7.62,"n":514,"o":7.635,"t":"2026-10-08T17:15:00Z","v":34563,"vw":7.630336},{"c":7.625,"h":7.645,"l":7.605,"n":626,"o":7.63,"t":"2026-10-08T17:30:00Z","v":56473,"vw":7.624636},{"c":7.615,"h":7.625,"l":7.605,"n":541,"o":7.625,"t":"2026-10-08T17:45:00Z","v":47315,"vw":7.612255},{"c":7.61,"h":7.63,"l":7.605,"n":713,"o":7.61,"t":"2026-10-08T18:00:00Z","v":48745,"vw":7.616187},{"c":7.605,"h":7.63,"l":7.6,"n":645,"o":7.615,"t":"2026-10-08T18:15:00Z","v":39324,"vw":7.618774},{"c":7.59,"h":7.605,"l":7.5801,"n":535,"o":7.605,"t":"2026-10-08T18:30:00Z","v":36622,"vw":7.593262},{"c":7.595,"h":7.595,"l":7.575,"n":592,"o":7.59,"t":"2026-10-08T18:45:00Z","v":34339,"vw":7.585771},{"c":7.625,"h":7.625,"l":7.595,"n":971,"o":7.595,"t":"2026-10-08T19:00:00Z","v":87929,"vw":7.61275},{"c":7.59,"h":7.64,"l":7.585,"n":1834,"o":7.62,"t":"2026-10-08T19:15:00Z","v":177721,"vw":7.618595},{"c":7.575,"h":7.6,"l":7.575,"n":940,"o":7.595,"t":"2026-10-08T19:30:00Z","v":47746,"vw":7.580875},{"c":7.63,"h":7.63,"l":7.575,"n":3411,"o":7.575,"t":"2026-10-08T19:45:00Z","v":446083,"vw":7.611149},{"c":7.63,"h":7.63,"l":7.63,"n":35,"o":7.63,"t":"2026-10-08T20:00:00Z","v":439185,"vw":7.63},{"c":7.69,"h":7.77,"l":7.65,"n":239,"o":7.65,"t":"2026-10-09T13:30:00Z","v":29783,"vw":7.670934},{"c":7.665,"h":7.7,"l":7.64,"n":704,"o":7.69,"t":"2026-10-09T13:45:00Z","v":63046,"vw":7.661826},{"c":7.685,"h":7.69,"l":7.615,"n":605,"o":7.665,"t":"2026-10-09T14:00:00Z","v":45311,"vw":7.644328},{"c":7.685,"h":7.7,"l":7.67,"n":654,"o":7.685,"t":"2026-10-09T14:15:00Z","v":48461,"vw":7.682779},{"c":7.695,"h":7.7,"l":7.675,"n":343,"o":7.68,"t":"2026-10-09T14:30:00Z","v":23775,"vw":7.68914},{"c":7.66,"h":7.69,"l":7.65,"n":559,"o":7.69,"t":"2026-10-09T14:45:00Z","v":46536,"vw":7.667034},{"c":7.655,"h":7.66,"l":7.63,"n":627,"o":7.66,"t":"2026-10-09T15:00:00Z","v":63334,"vw":7.646866},{"c":7.65,"h":7.66,"l":7.645,"n":455,"o":7.655,"t":"2026-10-09T15:15:00Z","v":29583,"vw":7.651634},{"c":7.625,"h":7.655,"l":7.625,"n":444,"o":7.65,"t":"2026-10-09T15:30:00Z","v":29999,"vw":7.64136},{"c":7.645,"h":7.65,"l":7.62,"n":574,"o":7.625,"t":"2026-10-09T15:45:00Z","v":47877,"vw":7.629874},{"c":7.655,"h":7.6588,"l":7.635,"n":494,"o":7.64,"t":"2026-10-09T16:00:00Z","v":29043,"vw":7.644889},{"c":7.625,"h":7.655,"l":7.62,"n":468,"o":7.655,"t":"2026-10-09T16:15:00Z","v":26778,"vw":7.640815},{"c":7.6,"h":7.625,"l":7.6,"n":402,"o":7.62,"t":"2026-10-09T16:30:00Z","v":26670,"vw":7.614795},{"c":7.605,"h":7.62,"l":7.6,"n":425,"o":7.6,"t":"2026-10-09T16:45:00Z","v":24033,"vw":7.604918},{"c":7.575,"h":7.61,"l":7.5711,"n":314,"o":7.605,"t":"2026-10-09T17:00:00Z","v":14924,"vw":7.591027},{"c":7.585,"h":7.6,"l":7.575,"n":505,"o":7.575,"t":"2026-10-09T17:15:00Z","v":31348,"vw":7.589074},{"c":7.58,"h":7.59,"l":7.575,"n":266,"o":7.585,"t":"2026-10-09T17:30:00Z","v":20168,"vw":7.579933},{"c":7.595,"h":7.595,"l":7.575,"n":310,"o":7.585,"t":"2026-10-09T17:45:00Z","v":42211,"vw":7.58505},{"c":7.605,"h":7.61,"l":7.595,"n":307,"o":7.595,"t":"2026-10-09T18:00:00Z","v":23188,"vw":7.599607},{"c":7.59,"h":7.605,"l":7.585,"n":397,"o":7.6,"t":"2026-10-09T18:15:00Z","v":26494,"vw":7.595445},{"c":7.565,"h":7.585,"l":7.565,"n":343,"o":7.585,"t":"2026-10-09T18:30:00Z","v":21963,"vw":7.574265},{"c":7.5639,"h":7.57,"l":7.545,"n":485,"o":7.565,"t":"2026-10-09T18:45:00Z","v":29747,"vw":7.558931},{"c":7.535,"h":7.565,"l":7.535,"n":548,"o":7.565,"t":"2026-10-09T19:00:00Z","v":34269,"vw":7.55499},{"c":7.535,"h":7.555,"l":7.53,"n":572,"o":7.5337,"t":"2026-10-09T19:15:00Z","v":40406,"vw":7.541507},{"c":7.505,"h":7.55,"l":7.505,"n":893,"o":7.54,"t":"2026-10-09T19:30:00Z","v":70152,"vw":7.52764},{"c":7.46,"h":7.5,"l":7.455,"n":1853,"o":7.5,"t":"2026-10-09T19:45:00Z","v":188440,"vw":7.475385},{"c":7.47,"h":7.47,"l":7.47,"n":33,"o":7.47,"t":"2026-10-09T20:00:00Z","v":388499,"vw":7.47},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-09T20:15:00Z","v":200,"vw":7.57},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-10-12T11:00:00Z","v":1888,"vw":7.47},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-12T11:45:00Z","v":140,"vw":7.52},{"c":7.36,"h":7.38,"l":7.36,"n":3,"o":7.38,"t":"2026-10-12T13:00:00Z","v":1000,"vw":7.37618},{"c":7.58,"h":7.585,"l":7.475,"n":399,"o":7.53,"t":"2026-10-12T13:30:00Z","v":31249,"vw":7.547202},{"c":7.505,"h":7.585,"l":7.505,"n":427,"o":7.585,"t":"2026-10-12T13:45:00Z","v":34763,"vw":7.557497},{"c":7.445,"h":7.51,"l":7.44,"n":517,"o":7.5,"t":"2026-10-12T14:00:00Z","v":65478,"vw":7.461733},{"c":7.42,"h":7.455,"l":7.395,"n":451,"o":7.45,"t":"2026-10-12T14:15:00Z","v":31327,"vw":7.42593},{"c":7.395,"h":7.425,"l":7.395,"n":604,"o":7.415,"t":"2026-10-12T14:30:00Z","v":41647,"vw":7.408275},{"c":7.405,"h":7.405,"l":7.38,"n":432,"o":7.39,"t":"2026-10-12T14:45:00Z","v":26751,"vw":7.394491},{"c":7.38,"h":7.405,"l":7.37,"n":583,"o":7.405,"t":"2026-10-12T15:00:00Z","v":49204,"vw":7.391452},{"c":7.385,"h":7.39,"l":7.375,"n":278,"o":7.385,"t":"2026-10-12T15:15:00Z","v":13787,"vw":7.382146},{"c":7.395,"h":7.4,"l":7.38,"n":387,"o":7.385,"t":"2026-10-12T15:30:00Z","v":44500,"vw":7.389989},{"c":7.405,"h":7.41,"l":7.385,"n":489,"o":7.395,"t":"2026-10-12T15:45:00Z","v":33173,"vw":7.394968},{"c":7.405,"h":7.405,"l":7.375,"n":493,"o":7.4,"t":"2026-10-12T16:00:00Z","v":47392,"vw":7.393102},{"c":7.405,"h":7.41,"l":7.38,"n":436,"o":7.405,"t":"2026-10-12T16:15:00Z","v":42211,"vw":7.394487},{"c":7.415,"h":7.425,"l":7.395,"n":406,"o":7.405,"t":"2026-10-12T16:30:00Z","v":49888,"vw":7.409421},{"c":7.395,"h":7.41,"l":7.39,"n":348,"o":7.41,"t":"2026-10-12T16:45:00Z","v":20753,"vw":7.401825},{"c":7.395,"h":7.405,"l":7.375,"n":506,"o":7.395,"t":"2026-10-12T17:00:00Z","v":48111,"vw":7.390803},{"c":7.375,"h":7.395,"l":7.375,"n":284,"o":7.39,"t":"2026-10-12T17:15:00Z","v":18682,"vw":7.382898},{"c":7.37,"h":7.385,"l":7.37,"n":238,"o":7.375,"t":"2026-10-12T17:30:00Z","v":16652,"vw":7.378213},{"c":7.385,"h":7.385,"l":7.365,"n":378,"o":7.375,"t":"2026-10-12T17:45:00Z","v":31607,"vw":7.37399},{"c":7.345,"h":7.39,"l":7.325,"n":1175,"o":7.38,"t":"2026-10-12T18:00:00Z","v":139815,"vw":7.346185},{"c":7.355,"h":7.36,"l":7.345,"n":407,"o":7.345,"t":"2026-10-12T18:15:00Z","v":32617,"vw":7.349305},{"c":7.345,"h":7.36,"l":7.345,"n":391,"o":7.355,"t":"2026-10-12T18:30:00Z","v":41306,"vw":7.353025},{"c":7.33,"h":7.34,"l":7.3201,"n":396,"o":7.34,"t":"2026-10-12T18:45:00Z","v":55458,"vw":7.326467},{"c":7.355,"h":7.37,"l":7.325,"n":675,"o":7.325,"t":"2026-10-12T19:00:00Z","v":71825,"vw":7.349882},{"c":7.37,"h":7.37,"l":7.335,"n":758,"o":7.35,"t":"2026-10-12T19:15:00Z","v":62748,"vw":7.35097},{"c":7.335,"h":7.37,"l":7.335,"n":749,"o":7.365,"t":"2026-10-12T19:30:00Z","v":67832,"vw":7.348838},{"c":7.38,"h":7.38,"l":7.335,"n":2277,"o":7.335,"t":"2026-10-12T19:45:00Z","v":296252,"vw":7.357398},{"c":7.38,"h":7.38,"l":7.38,"n":32,"o":7.38,"t":"2026-10-12T20:00:00Z","v":641676,"vw":7.38},{"c":7.49,"h":7.49,"l":7.39,"n":347,"o":7.39,"t":"2026-10-13T13:30:00Z","v":62871,"vw":7.43812},{"c":7.391,"h":7.495,"l":7.39,"n":425,"o":7.49,"t":"2026-10-13T13:45:00Z","v":35692,"vw":7.447822},{"c":7.395,"h":7.405,"l":7.385,"n":414,"o":7.385,"t":"2026-10-13T14:00:00Z","v":50916,"vw":7.39211},{"c":7.395,"h":7.41,"l":7.375,"n":276,"o":7.395,"t":"2026-10-13T14:15:00Z","v":23429,"vw":7.394162},{"c":7.355,"h":7.39,"l":7.35,"n":326,"o":7.39,"t":"2026-10-13T14:30:00Z","v":25719,"vw":7.36804},{"c":7.3702,"h":7.4,"l":7.36,"n":413,"o":7.36,"t":"2026-10-13T14:45:00Z","v":36414,"vw":7.379321},{"c":7.355,"h":7.375,"l":7.35,"n":387,"o":7.37,"t":"2026-10-13T15:00:00Z","v":29602,"vw":7.363697},{"c":7.2712,"h":7.3599,"l":7.2712,"n":485,"o":7.35,"t":"2026-10-13T15:15:00Z","v":51220,"vw":7.306598},{"c":7.21,"h":7.285,"l":7.205,"n":2058,"o":7.27,"t":"2026-10-13T15:30:00Z","v":330810,"vw":7.223164},{"c":7.185,"h":7.205,"l":7.18,"n":505,"o":7.2014,"t":"2026-10-13T15:45:00Z","v":64479,"vw":7.191277},{"c":7.24,"h":7.245,"l":7.185,"n":557,"o":7.19,"t":"2026-10-13T16:00:00Z","v":111909,"vw":7.211509},{"c":7.255,"h":7.26,"l":7.2375,"n":437,"o":7.24,"t":"2026-10-13T16:15:00Z","v":52171,"vw":7.246572},{"c":7.265,"h":7.285,"l":7.255,"n":377,"o":7.255,"t":"2026-10-13T16:30:00Z","v":40072,"vw":7.271949},{"c":7.29,"h":7.2999,"l":7.265,"n":302,"o":7.265,"t":"2026-10-13T16:45:00Z","v":24402,"vw":7.284155},{"c":7.295,"h":7.305,"l":7.285,"n":349,"o":7.3,"t":"2026-10-13T17:00:00Z","v":44621,"vw":7.296858},{"c":7.305,"h":7.31,"l":7.295,"n":351,"o":7.295,"t":"2026-10-13T17:15:00Z","v":29364,"vw":7.301312},{"c":7.32,"h":7.32,"l":7.3088,"n":302,"o":7.3088,"t":"2026-10-13T17:30:00Z","v":21862,"vw":7.315911},{"c":7.325,"h":7.335,"l":7.32,"n":423,"o":7.32,"t":"2026-10-13T17:45:00Z","v":38909,"vw":7.329396},{"c":7.335,"h":7.35,"l":7.325,"n":328,"o":7.325,"t":"2026-10-13T18:00:00Z","v":36025,"vw":7.339098},{"c":7.325,"h":7.335,"l":7.32,"n":350,"o":7.335,"t":"2026-10-13T18:15:00Z","v":28762,"vw":7.326223},{"c":7.315,"h":7.325,"l":7.3,"n":412,"o":7.325,"t":"2026-10-13T18:30:00Z","v":42932,"vw":7.31261},{"c":7.33,"h":7.33,"l":7.3012,"n":430,"o":7.315,"t":"2026-10-13T18:45:00Z","v":34983,"vw":7.315326},{"c":7.315,"h":7.33,"l":7.3101,"n":350,"o":7.33,"t":"2026-10-13T19:00:00Z","v":33032,"vw":7.321415},{"c":7.33,"h":7.34,"l":7.305,"n":673,"o":7.315,"t":"2026-10-13T19:15:00Z","v":64485,"vw":7.322186},{"c":7.305,"h":7.33,"l":7.3,"n":881,"o":7.325,"t":"2026-10-13T19:30:00Z","v":79002,"vw":7.314056},{"c":7.26,"h":7.33,"l":7.255,"n":2326,"o":7.305,"t":"2026-10-13T19:45:00Z","v":326765,"vw":7.288761},{"c":7.26,"h":7.26,"l":7.26,"n":36,"o":7.26,"t":"2026-10-13T20:00:00Z","v":492300,"vw":7.26},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-13T21:15:00Z","v":200,"vw":7.21},{"c":7.16,"h":7.34,"l":7.15,"n":356,"o":7.27,"t":"2026-10-14T13:30:00Z","v":69742,"vw":7.262147},{"c":7.16,"h":7.2,"l":7.15,"n":575,"o":7.17,"t":"2026-10-14T13:45:00Z","v":48695,"vw":7.183757},{"c":7.145,"h":7.15,"l":7.105,"n":704,"o":7.15,"t":"2026-10-14T14:00:00Z","v":55047,"vw":7.136358},{"c":7.15,"h":7.165,"l":7.135,"n":489,"o":7.1499,"t":"2026-10-14T14:15:00Z","v":30271,"vw":7.147406},{"c":7.125,"h":7.15,"l":7.115,"n":551,"o":7.15,"t":"2026-10-14T14:30:00Z","v":37961,"vw":7.134622},{"c":7.115,"h":7.145,"l":7.1,"n":496,"o":7.12,"t":"2026-10-14T14:45:00Z","v":50035,"vw":7.128165},{"c":7.04,"h":7.115,"l":7.04,"n":1647,"o":7.115,"t":"2026-10-14T15:00:00Z","v":307764,"vw":7.061557},{"c":6.975,"h":7.04,"l":6.97,"n":494,"o":7.04,"t":"2026-10-14T15:15:00Z","v":54908,"vw":7.002628},{"c":6.95,"h":6.975,"l":6.935,"n":741,"o":6.97,"t":"2026-10-14T15:30:00Z","v":66499,"vw":6.950123},{"c":7.005,"h":7.01,"l":6.95,"n":590,"o":6.955,"t":"2026-10-14T15:45:00Z","v":54409,"vw":6.991081},{"c":6.915,"h":7,"l":6.915,"n":670,"o":7,"t":"2026-10-14T16:00:00Z","v":61354,"vw":6.955875},{"c":6.88,"h":6.915,"l":6.87,"n":606,"o":6.915,"t":"2026-10-14T16:15:00Z","v":127359,"vw":6.895384},{"c":6.895,"h":6.915,"l":6.86,"n":696,"o":6.875,"t":"2026-10-14T16:30:00Z","v":103662,"vw":6.889801},{"c":6.905,"h":6.915,"l":6.9,"n":484,"o":6.9,"t":"2026-10-14T16:45:00Z","v":52158,"vw":6.908543},{"c":6.885,"h":6.92,"l":6.845,"n":818,"o":6.9062,"t":"2026-10-14T17:00:00Z","v":83365,"vw":6.882136},{"c":6.88,"h":6.885,"l":6.865,"n":608,"o":6.885,"t":"2026-10-14T17:15:00Z","v":56083,"vw":6.874931},{"c":6.825,"h":6.885,"l":6.825,"n":902,"o":6.885,"t":"2026-10-14T17:30:00Z","v":143616,"vw":6.843495},{"c":6.825,"h":6.84,"l":6.81,"n":1046,"o":6.82,"t":"2026-10-14T17:45:00Z","v":163955,"vw":6.825424},{"c":6.845,"h":6.85,"l":6.82,"n":551,"o":6.825,"t":"2026-10-14T18:00:00Z","v":65608,"vw":6.833928},{"c":6.835,"h":6.85,"l":6.8301,"n":471,"o":6.84,"t":"2026-10-14T18:15:00Z","v":59068,"vw":6.838994},{"c":6.82,"h":6.85,"l":6.82,"n":421,"o":6.835,"t":"2026-10-14T18:30:00Z","v":59628,"vw":6.836205},{"c":6.86,"h":6.86,"l":6.82,"n":579,"o":6.82,"t":"2026-10-14T18:45:00Z","v":68431,"vw":6.838551},{"c":6.855,"h":6.875,"l":6.82,"n":825,"o":6.855,"t":"2026-10-14T19:00:00Z","v":85317,"vw":6.845852},{"c":6.865,"h":6.905,"l":6.85,"n":780,"o":6.855,"t":"2026-10-14T19:15:00Z","v":82862,"vw":6.87764},{"c":6.875,"h":6.895,"l":6.865,"n":1347,"o":6.865,"t":"2026-10-14T19:30:00Z","v":181347,"vw":6.882095},{"c":6.87,"h":6.875,"l":6.825,"n":3211,"o":6.875,"t":"2026-10-14T19:45:00Z","v":407417,"vw":6.851688},{"c":6.87,"h":6.87,"l":6.87,"n":30,"o":6.87,"t":"2026-10-14T20:00:00Z","v":532953,"vw":6.87},{"c":6.745,"h":6.925,"l":6.665,"n":527,"o":6.77,"t":"2026-10-15T13:30:00Z","v":69810,"vw":6.744951},{"c":6.67,"h":6.735,"l":6.59,"n":824,"o":6.735,"t":"2026-10-15T13:45:00Z","v":52992,"vw":6.645055},{"c":6.665,"h":6.71,"l":6.645,"n":732,"o":6.66,"t":"2026-10-15T14:00:00Z","v":49582,"vw":6.683694},{"c":6.68,"h":6.69,"l":6.65,"n":536,"o":6.665,"t":"2026-10-15T14:15:00Z","v":63665,"vw":6.659155},{"c":6.705,"h":6.705,"l":6.66,"n":420,"o":6.685,"t":"2026-10-15T14:30:00Z","v":21508,"vw":6.680454},{"c":6.715,"h":6.72,"l":6.675,"n":458,"o":6.705,"t":"2026-10-15T14:45:00Z","v":27251,"vw":6.698575},{"c":6.69,"h":6.715,"l":6.675,"n":505,"o":6.715,"t":"2026-10-15T15:00:00Z","v":32316,"vw":6.693923},{"c":6.665,"h":6.695,"l":6.655,"n":408,"o":6.685,"t":"2026-10-15T15:15:00Z","v":25026,"vw":6.673874},{"c":6.64,"h":6.665,"l":6.63,"n":395,"o":6.665,"t":"2026-10-15T15:30:00Z","v":31975,"vw":6.643047},{"c":6.645,"h":6.65,"l":6.625,"n":353,"o":6.643063,"t":"2026-10-15T15:45:00Z","v":27201,"vw":6.638009},{"c":6.635,"h":6.65,"l":6.62,"n":347,"o":6.645,"t":"2026-10-15T16:00:00Z","v":39866,"vw":6.632245},{"c":6.605,"h":6.635,"l":6.565,"n":612,"o":6.635,"t":"2026-10-15T16:15:00Z","v":50740,"vw":6.594942},{"c":6.605,"h":6.63,"l":6.6,"n":362,"o":6.605,"t":"2026-10-15T16:30:00Z","v":35683,"vw":6.618026},{"c":6.595,"h":6.65,"l":6.585,"n":1241,"o":6.61,"t":"2026-10-15T16:45:00Z","v":138628,"vw":6.625736},{"c":6.64,"h":6.64,"l":6.59,"n":454,"o":6.595,"t":"2026-10-15T17:00:00Z","v":35811,"vw":6.617479},{"c":6.625,"h":6.6499,"l":6.625,"n":314,"o":6.6499,"t":"2026-10-15T17:15:00Z","v":27764,"vw":6.632507},{"c":6.72,"h":6.725,"l":6.625,"n":678,"o":6.625,"t":"2026-10-15T17:30:00Z","v":195490,"vw":6.652259},{"c":6.72,"h":6.725,"l":6.695,"n":455,"o":6.725,"t":"2026-10-15T17:45:00Z","v":43362,"vw":6.712265},{"c":6.72,"h":6.745,"l":6.71,"n":623,"o":6.71,"t":"2026-10-15T18:00:00Z","v":59931,"vw":6.732908},{"c":6.72,"h":6.7299,"l":6.71,"n":334,"o":6.725,"t":"2026-10-15T18:15:00Z","v":28453,"vw":6.71868},{"c":6.715,"h":6.75,"l":6.7,"n":747,"o":6.715,"t":"2026-10-15T18:30:00Z","v":84264,"vw":6.723655},{"c":6.715,"h":6.72,"l":6.71,"n":343,"o":6.72,"t":"2026-10-15T18:45:00Z","v":26930,"vw":6.716392},{"c":6.7,"h":6.725,"l":6.6931,"n":449,"o":6.715,"t":"2026-10-15T19:00:00Z","v":38254,"vw":6.707094},{"c":6.675,"h":6.71,"l":6.665,"n":674,"o":6.705,"t":"2026-10-15T19:15:00Z","v":52489,"vw":6.691315},{"c":6.695,"h":6.715,"l":6.67,"n":1516,"o":6.675,"t":"2026-10-15T19:30:00Z","v":148118,"vw":6.697858},{"c":6.7,"h":6.72,"l":6.68,"n":2800,"o":6.695,"t":"2026-10-15T19:45:00Z","v":401919,"vw":6.706264},{"c":6.72,"h":6.72,"l":6.72,"n":25,"o":6.72,"t":"2026-10-15T20:00:00Z","v":504019,"vw":6.72},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-10-15T20:15:00Z","v":200,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T20:30:00Z","v":100,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T20:45:00Z","v":100,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T21:15:00Z","v":100,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-15T21:30:00Z","v":100,"vw":6.71},{"c":6.77,"h":6.82,"l":6.74,"n":358,"o":6.78,"t":"2026-10-16T13:30:00Z","v":43294,"vw":6.773504},{"c":6.815,"h":6.85,"l":6.77,"n":667,"o":6.77,"t":"2026-10-16T13:45:00Z","v":53705,"vw":6.816157},{"c":6.85,"h":6.885,"l":6.82,"n":837,"o":6.82,"t":"2026-10-16T14:00:00Z","v":58626,"vw":6.852006},{"c":6.835,"h":6.865,"l":6.82,"n":552,"o":6.855,"t":"2026-10-16T14:15:00Z","v":58490,"vw":6.835944},{"c":6.85,"h":6.86,"l":6.835,"n":699,"o":6.835,"t":"2026-10-16T14:30:00Z","v":46563,"vw":6.847112},{"c":6.905,"h":6.91,"l":6.855,"n":915,"o":6.855,"t":"2026-10-16T14:45:00Z","v":86647,"vw":6.879117},{"c":6.865,"h":6.905,"l":6.86,"n":744,"o":6.905,"t":"2026-10-16T15:00:00Z","v":71066,"vw":6.888141},{"c":6.875,"h":6.93,"l":6.865,"n":1030,"o":6.865,"t":"2026-10-16T15:15:00Z","v":80069,"vw":6.906694},{"c":6.885,"h":6.895,"l":6.865,"n":762,"o":6.875,"t":"2026-10-16T15:30:00Z","v":55885,"vw":6.884938},{"c":6.905,"h":6.915,"l":6.885,"n":616,"o":6.885,"t":"2026-10-16T15:45:00Z","v":51845,"vw":6.900069},{"c":6.925,"h":6.925,"l":6.905,"n":504,"o":6.905,"t":"2026-10-16T16:00:00Z","v":24844,"vw":6.913343},{"c":6.935,"h":6.945,"l":6.925,"n":639,"o":6.928,"t":"2026-10-16T16:15:00Z","v":51946,"vw":6.93448},{"c":6.955,"h":6.965,"l":6.923,"n":560,"o":6.935,"t":"2026-10-16T16:30:00Z","v":55314,"vw":6.943736},{"c":6.965,"h":6.965,"l":6.945,"n":941,"o":6.955,"t":"2026-10-16T16:45:00Z","v":55911,"vw":6.955626},{"c":6.905,"h":6.965,"l":6.9,"n":848,"o":6.965,"t":"2026-10-16T17:00:00Z","v":82740,"vw":6.933354},{"c":6.945,"h":6.95,"l":6.905,"n":757,"o":6.905,"t":"2026-10-16T17:15:00Z","v":63685,"vw":6.928017},{"c":6.94,"h":6.945,"l":6.93,"n":857,"o":6.94,"t":"2026-10-16T17:30:00Z","v":68733,"vw":6.940296},{"c":6.915,"h":6.945,"l":6.915,"n":797,"o":6.935,"t":"2026-10-16T17:45:00Z","v":56430,"vw":6.930067},{"c":6.935,"h":6.935,"l":6.91,"n":687,"o":6.915,"t":"2026-10-16T18:00:00Z","v":37089,"vw":6.925892},{"c":6.925,"h":6.935,"l":6.92,"n":565,"o":6.935,"t":"2026-10-16T18:15:00Z","v":37616,"vw":6.927133},{"c":6.955,"h":6.965,"l":6.925,"n":783,"o":6.93,"t":"2026-10-16T18:30:00Z","v":65810,"vw":6.949667},{"c":6.925,"h":6.955,"l":6.91,"n":1226,"o":6.955,"t":"2026-10-16T18:45:00Z","v":77765,"vw":6.930246},{"c":6.89,"h":6.93,"l":6.88,"n":1056,"o":6.925,"t":"2026-10-16T19:00:00Z","v":127781,"vw":6.905763},{"c":6.885,"h":6.925,"l":6.88,"n":1055,"o":6.895,"t":"2026-10-16T19:15:00Z","v":93608,"vw":6.896692},{"c":6.855,"h":6.89,"l":6.855,"n":1716,"o":6.885,"t":"2026-10-16T19:30:00Z","v":155492,"vw":6.878414},{"c":6.85,"h":6.88,"l":6.83,"n":3088,"o":6.855,"t":"2026-10-16T19:45:00Z","v":393887,"vw":6.861351},{"c":6.85,"h":6.86,"l":6.85,"n":29,"o":6.85,"t":"2026-10-16T20:00:00Z","v":485009,"vw":6.850014},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-10-19T13:15:00Z","v":442,"vw":6.84},{"c":6.915,"h":6.925,"l":6.8173,"n":264,"o":6.86,"t":"2026-10-19T13:30:00Z","v":41355,"vw":6.862931},{"c":6.79,"h":6.901,"l":6.79,"n":318,"o":6.9,"t":"2026-10-19T13:45:00Z","v":21712,"vw":6.863603},{"c":6.76,"h":6.815,"l":6.735,"n":779,"o":6.79,"t":"2026-10-19T14:00:00Z","v":65525,"vw":6.768098},{"c":6.785,"h":6.815,"l":6.765,"n":478,"o":6.765,"t":"2026-10-19T14:15:00Z","v":37543,"vw":6.78455},{"c":6.785,"h":6.84,"l":6.78,"n":619,"o":6.79,"t":"2026-10-19T14:30:00Z","v":37953,"vw":6.812902},{"c":6.765,"h":6.785,"l":6.745,"n":451,"o":6.785,"t":"2026-10-19T14:45:00Z","v":23421,"vw":6.768725},{"c":6.8,"h":6.8001,"l":6.76,"n":650,"o":6.765,"t":"2026-10-19T15:00:00Z","v":60475,"vw":6.782111},{"c":6.83,"h":6.83,"l":6.79,"n":440,"o":6.79,"t":"2026-10-19T15:15:00Z","v":27963,"vw":6.815774},{"c":6.81,"h":6.83,"l":6.805,"n":433,"o":6.825,"t":"2026-10-19T15:30:00Z","v":27735,"vw":6.819026},{"c":6.775,"h":6.815,"l":6.77,"n":952,"o":6.81,"t":"2026-10-19T15:45:00Z","v":87710,"vw":6.791246},{"c":6.72,"h":6.775,"l":6.72,"n":663,"o":6.775,"t":"2026-10-19T16:00:00Z","v":67533,"vw":6.741779},{"c":6.685,"h":6.72,"l":6.68,"n":595,"o":6.72,"t":"2026-10-19T16:15:00Z","v":55563,"vw":6.6962},{"c":6.685,"h":6.685,"l":6.66,"n":811,"o":6.685,"t":"2026-10-19T16:30:00Z","v":86949,"vw":6.671216},{"c":6.67,"h":6.69,"l":6.67,"n":366,"o":6.69,"t":"2026-10-19T16:45:00Z","v":30743,"vw":6.679701},{"c":6.675,"h":6.685,"l":6.66,"n":658,"o":6.675,"t":"2026-10-19T17:00:00Z","v":70618,"vw":6.672829},{"c":6.705,"h":6.705,"l":6.65,"n":680,"o":6.675,"t":"2026-10-19T17:15:00Z","v":71463,"vw":6.668728},{"c":6.715,"h":6.73,"l":6.685,"n":789,"o":6.705,"t":"2026-10-19T17:30:00Z","v":84050,"vw":6.708318},{"c":6.725,"h":6.725,"l":6.705,"n":379,"o":6.715,"t":"2026-10-19T17:45:00Z","v":35068,"vw":6.715277},{"c":6.735,"h":6.745,"l":6.725,"n":826,"o":6.73,"t":"2026-10-19T18:00:00Z","v":65846,"vw":6.7353},{"c":6.725,"h":6.745,"l":6.71,"n":583,"o":6.735,"t":"2026-10-19T18:15:00Z","v":75921,"vw":6.725782},{"c":6.81,"h":6.81,"l":6.725,"n":555,"o":6.725,"t":"2026-10-19T18:30:00Z","v":69335,"vw":6.762289},{"c":6.795,"h":6.83,"l":6.795,"n":623,"o":6.815,"t":"2026-10-19T18:45:00Z","v":53616,"vw":6.808057},{"c":6.795,"h":6.81,"l":6.79,"n":623,"o":6.8,"t":"2026-10-19T19:00:00Z","v":47423,"vw":6.799423},{"c":6.775,"h":6.8,"l":6.775,"n":768,"o":6.795,"t":"2026-10-19T19:15:00Z","v":79609,"vw":6.792133},{"c":6.805,"h":6.82,"l":6.775,"n":1207,"o":6.775,"t":"2026-10-19T19:30:00Z","v":122260,"vw":6.799527},{"c":6.83,"h":6.83,"l":6.795,"n":2655,"o":6.8,"t":"2026-10-19T19:45:00Z","v":265730,"vw":6.81449},{"c":6.83,"h":6.83,"l":6.83,"n":30,"o":6.83,"t":"2026-10-19T20:00:00Z","v":395470,"vw":6.83},{"c":6.78,"h":6.9584,"l":6.72,"n":467,"o":6.85,"t":"2026-10-20T13:30:00Z","v":41142,"vw":6.80004},{"c":6.83,"h":6.83,"l":6.755,"n":601,"o":6.77,"t":"2026-10-20T13:45:00Z","v":68575,"vw":6.783296},{"c":6.815,"h":6.83,"l":6.775,"n":353,"o":6.83,"t":"2026-10-20T14:00:00Z","v":22155,"vw":6.810572},{"c":6.805,"h":6.825,"l":6.775,"n":463,"o":6.8176,"t":"2026-10-20T14:15:00Z","v":26180,"vw":6.794793},{"c":6.765,"h":6.8,"l":6.76,"n":525,"o":6.8,"t":"2026-10-20T14:30:00Z","v":28164,"vw":6.782013},{"c":6.77,"h":6.775,"l":6.75,"n":364,"o":6.755,"t":"2026-10-20T14:45:00Z","v":19644,"vw":6.759972},{"c":6.73,"h":6.795,"l":6.725,"n":647,"o":6.765,"t":"2026-10-20T15:00:00Z","v":49303,"vw":6.766878},{"c":6.765,"h":6.765,"l":6.7212,"n":391,"o":6.7212,"t":"2026-10-20T15:15:00Z","v":28226,"vw":6.748718},{"c":6.71,"h":6.76,"l":6.71,"n":332,"o":6.76,"t":"2026-10-20T15:30:00Z","v":18567,"vw":6.73444},{"c":6.735,"h":6.735,"l":6.69,"n":379,"o":6.71,"t":"2026-10-20T15:45:00Z","v":26723,"vw":6.713688},{"c":6.745,"h":6.755,"l":6.73,"n":379,"o":6.735,"t":"2026-10-20T16:00:00Z","v":26974,"vw":6.743722},{"c":6.71,"h":6.74,"l":6.71,"n":399,"o":6.74,"t":"2026-10-20T16:15:00Z","v":27010,"vw":6.721923},{"c":6.695,"h":6.72,"l":6.695,"n":654,"o":6.71,"t":"2026-10-20T16:30:00Z","v":46437,"vw":6.706042},{"c":6.685,"h":6.705,"l":6.685,"n":485,"o":6.695,"t":"2026-10-20T16:45:00Z","v":44396,"vw":6.694099},{"c":6.67,"h":6.69,"l":6.67,"n":376,"o":6.685,"t":"2026-10-20T17:00:00Z","v":25522,"vw":6.680351},{"c":6.665,"h":6.68,"l":6.66,"n":320,"o":6.67,"t":"2026-10-20T17:15:00Z","v":15963,"vw":6.668838},{"c":6.65,"h":6.68,"l":6.65,"n":752,"o":6.67,"t":"2026-10-20T17:30:00Z","v":67729,"vw":6.666087},{"c":6.645,"h":6.65,"l":6.635,"n":765,"o":6.65,"t":"2026-10-20T17:45:00Z","v":87828,"vw":6.643605},{"c":6.63,"h":6.65,"l":6.63,"n":699,"o":6.645,"t":"2026-10-20T18:00:00Z","v":79484,"vw":6.641583},{"c":6.6,"h":6.635,"l":6.6,"n":800,"o":6.63,"t":"2026-10-20T18:15:00Z","v":75135,"vw":6.620355},{"c":6.6,"h":6.615,"l":6.59,"n":736,"o":6.605,"t":"2026-10-20T18:30:00Z","v":83760,"vw":6.60247},{"c":6.595,"h":6.605,"l":6.59,"n":733,"o":6.6,"t":"2026-10-20T18:45:00Z","v":59129,"vw":6.597069},{"c":6.594,"h":6.61,"l":6.585,"n":745,"o":6.595,"t":"2026-10-20T19:00:00Z","v":52754,"vw":6.596756},{"c":6.645,"h":6.65,"l":6.59,"n":1149,"o":6.595,"t":"2026-10-20T19:15:00Z","v":160400,"vw":6.61112},{"c":6.66,"h":6.665,"l":6.64,"n":801,"o":6.645,"t":"2026-10-20T19:30:00Z","v":65014,"vw":6.652829},{"c":6.655,"h":6.669,"l":6.635,"n":2532,"o":6.655,"t":"2026-10-20T19:45:00Z","v":260077,"vw":6.65258},{"c":6.66,"h":6.66,"l":6.66,"n":33,"o":6.66,"t":"2026-10-20T20:00:00Z","v":424845,"vw":6.66},{"c":6.6824,"h":6.6824,"l":6.6824,"n":1,"o":6.6824,"t":"2026-10-20T23:30:00Z","v":400,"vw":6.6824},{"c":6.685,"h":6.84,"l":6.685,"n":171,"o":6.72,"t":"2026-10-21T13:30:00Z","v":22945,"vw":6.727297},{"c":6.725,"h":6.75,"l":6.68,"n":312,"o":6.685,"t":"2026-10-21T13:45:00Z","v":19849,"vw":6.718895},{"c":6.795,"h":6.8,"l":6.725,"n":370,"o":6.725,"t":"2026-10-21T14:00:00Z","v":24937,"vw":6.764653},{"c":6.795,"h":6.82,"l":6.775,"n":474,"o":6.79,"t":"2026-10-21T14:15:00Z","v":34223,"vw":6.794308},{"c":6.785,"h":6.84,"l":6.77,"n":466,"o":6.795,"t":"2026-10-21T14:30:00Z","v":30097,"vw":6.810191},{"c":6.78,"h":6.8,"l":6.77,"n":450,"o":6.785,"t":"2026-10-21T14:45:00Z","v":58995,"vw":6.790295},{"c":6.769,"h":6.785,"l":6.755,"n":367,"o":6.785,"t":"2026-10-21T15:00:00Z","v":39084,"vw":6.76751},{"c":6.72,"h":6.765,"l":6.715,"n":374,"o":6.765,"t":"2026-10-21T15:15:00Z","v":27352,"vw":6.74367},{"c":6.735,"h":6.74,"l":6.71,"n":265,"o":6.71,"t":"2026-10-21T15:30:00Z","v":18498,"vw":6.730157},{"c":6.735,"h":6.755,"l":6.725,"n":360,"o":6.735,"t":"2026-10-21T15:45:00Z","v":30676,"vw":6.743927},{"c":6.76,"h":6.76,"l":6.72,"n":368,"o":6.7312,"t":"2026-10-21T16:00:00Z","v":59613,"vw":6.735386},{"c":6.735,"h":6.76,"l":6.73,"n":257,"o":6.76,"t":"2026-10-21T16:15:00Z","v":16973,"vw":6.745292},{"c":6.685,"h":6.745,"l":6.68,"n":875,"o":6.735,"t":"2026-10-21T16:30:00Z","v":77224,"vw":6.708514},{"c":6.695,"h":6.7,"l":6.68,"n":308,"o":6.685,"t":"2026-10-21T16:45:00Z","v":21836,"vw":6.690109},{"c":6.68,"h":6.7,"l":6.6711,"n":328,"o":6.695,"t":"2026-10-21T17:00:00Z","v":38788,"vw":6.684365},{"c":6.715,"h":6.715,"l":6.68,"n":379,"o":6.69,"t":"2026-10-21T17:15:00Z","v":48739,"vw":6.696612},{"c":6.725,"h":6.735,"l":6.7007,"n":531,"o":6.715,"t":"2026-10-21T17:30:00Z","v":38824,"vw":6.717832},{"c":6.75,"h":6.75,"l":6.72,"n":355,"o":6.725,"t":"2026-10-21T17:45:00Z","v":28080,"vw":6.73374},{"c":6.765,"h":6.765,"l":6.745,"n":435,"o":6.745,"t":"2026-10-21T18:00:00Z","v":50333,"vw":6.756469},{"c":6.755,"h":6.765,"l":6.745,"n":515,"o":6.765,"t":"2026-10-21T18:15:00Z","v":27547,"vw":6.753301},{"c":6.765,"h":6.77,"l":6.755,"n":500,"o":6.755,"t":"2026-10-21T18:30:00Z","v":46092,"vw":6.760946},{"c":6.775,"h":6.78,"l":6.765,"n":525,"o":6.77,"t":"2026-10-21T18:45:00Z","v":46391,"vw":6.769217},{"c":6.775,"h":6.8,"l":6.77,"n":594,"o":6.775,"t":"2026-10-21T19:00:00Z","v":48570,"vw":6.782717},{"c":6.725,"h":6.775,"l":6.725,"n":747,"o":6.775,"t":"2026-10-21T19:15:00Z","v":62095,"vw":6.744468},{"c":6.72,"h":6.725,"l":6.705,"n":1049,"o":6.725,"t":"2026-10-21T19:30:00Z","v":98469,"vw":6.715113},{"c":6.695,"h":6.725,"l":6.685,"n":2422,"o":6.725,"t":"2026-10-21T19:45:00Z","v":287836,"vw":6.699525},{"c":6.7,"h":6.7,"l":6.7,"n":35,"o":6.7,"t":"2026-10-21T20:00:00Z","v":410415,"vw":6.7},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-22T08:00:00Z","v":403,"vw":6.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":14.740775979381018,"iv":2.3518564974829497,"gamma":0.06292247459696156,"theta":-0.021375288357208994,"vega":0.005310246270133791,"rho":0.0007681209305850747,"breakevenPct":125.94582928820653},{"delta":0.25,"premium":0.375,"strike":10.345330624419677,"iv":1.652841778556256,"gamma":0.10226671046046709,"theta":-0.017071468019928898,"vega":0.006023753252522286,"rho":0.0010328471592650364,"breakevenPct":60.24410499879935},{"delta":0.3,"premium":0.375,"strike":9.053056076953604,"iv":1.318551912078287,"gamma":0.15268363066567242,"theta":-0.014503886574526576,"vega":0.00650750596714892,"rho":0.001296153759785788,"breakevenPct":40.92759457329751},{"delta":0.35,"premium":0.375,"strike":7.996508692633145,"iv":1.0160972312863716,"gamma":0.20419627916418887,"theta":-0.012091455114936691,"vega":0.006968380317284602,"rho":0.0015593197175304977,"breakevenPct":25.13465908270769},{"delta":0.4,"premium":0.4436989827446233,"strike":7.377323245098887,"iv":0.8722278677050662,"gamma":0.22208338356787272,"theta":-0.010655602871034451,"vega":0.006979602356578705,"rho":0.0017710911107442287,"breakevenPct":16.90616185117354},{"delta":0.45,"premium":0.5733038325553103,"strike":7.1458860132940885,"iv":0.8689541266901649,"gamma":0.2101593781582278,"theta":-0.010085548074399478,"vega":0.006592180008780934,"rho":0.0019372980663173306,"breakevenPct":15.384003674878903},{"delta":0.5,"premium":0.7029086823659971,"strike":6.91444878148929,"iv":0.8656803856752636,"gamma":0.19823537274858286,"theta":-0.009515493277764504,"vega":0.006204757660983162,"rho":0.0021035050218904325,"breakevenPct":13.861845498584268},{"delta":0.55,"premium":0.8325135321766843,"strike":6.683011549684492,"iv":0.8624066446603623,"gamma":0.18631136733893794,"theta":-0.00894543848112953,"vega":0.0058173353131853916,"rho":0.002269711977463535,"breakevenPct":12.339687322289631},{"delta":0.6,"premium":0.9621183819873711,"strike":6.451574317879695,"iv":0.859132903645461,"gamma":0.174387361929293,"theta":-0.008375383684494557,"vega":0.005429912965387621,"rho":0.0024359189330366363,"breakevenPct":10.817529145994996},{"delta":0.65,"premium":1.091723231798058,"strike":6.220137086074896,"iv":0.8558591626305597,"gamma":0.16246335651964808,"theta":-0.007805328887859583,"vega":0.005042490617589849,"rho":0.0026021258886097386,"breakevenPct":9.29537096970036},{"delta":0.7,"premium":1.221328081608745,"strike":5.988699854270099,"iv":0.8525854216156584,"gamma":0.15053935111000316,"theta":-0.007235274091224609,"vega":0.0046550682697920785,"rho":0.00276833284418284,"breakevenPct":7.773212793405724},{"delta":0.75,"premium":1.350932931419432,"strike":5.7572626224653,"iv":0.8493116806007571,"gamma":0.13861534570035822,"theta":-0.006665219294589635,"vega":0.004267645921994308,"rho":0.0029345397997559424,"breakevenPct":6.2510546171110875},{"delta":0.8,"premium":1.480537781230119,"strike":5.5258253906605015,"iv":0.8460379395858558,"gamma":0.12669134029071327,"theta":-0.00609516449795466,"vega":0.003880223574196536,"rho":0.0031007467553290442,"breakevenPct":4.728896440816451},{"delta":0.85,"premium":1.610142631040806,"strike":5.294388158855703,"iv":0.8427641985709545,"gamma":0.11476733488106836,"theta":-0.005525109701319687,"vega":0.003492801226398765,"rho":0.003266953710902146,"breakevenPct":3.2067382645218157},{"delta":0.9,"premium":1.7397474808514928,"strike":5.062950927050905,"iv":0.8394904575560531,"gamma":0.10284332947142344,"theta":-0.004955054904684713,"vega":0.0031053788786009947,"rho":0.003433160666475248,"breakevenPct":1.6845800882271824}],"put":[{"delta":0.1,"premium":0.375,"strike":3.114254188467961,"iv":3.197867177302851,"gamma":0.03701570487222098,"theta":-0.01563861148018669,"vega":0.003210364630195886,"rho":-0.0008465312674958814,"breakevenPct":59.054496435456485},{"delta":0.15,"premium":0.375,"strike":4.204471680704233,"iv":2.244210208104808,"gamma":0.06841181810825199,"theta":-0.014241668050078564,"vega":0.004296685981234215,"rho":-0.0011204143354445657,"breakevenPct":42.75827084149128},{"delta":0.2,"premium":0.3926432687579811,"strike":5.067858725992235,"iv":1.5248714685128835,"gamma":0.09632342712108362,"theta":-0.013061570255075284,"vega":0.005133089383089159,"rho":-0.0014077462097003154,"breakevenPct":30.116360878411754},{"delta":0.25,"premium":0.45791543341962626,"strike":5.318905513152409,"iv":1.4380866348513555,"gamma":0.114828440836909,"theta":-0.012466858213882543,"vega":0.005294826647427603,"rho":-0.0017313838164376384,"breakevenPct":27.33946069158771},{"delta":0.3,"premium":0.5231875980812715,"strike":5.569952300312583,"iv":1.3513018011898275,"gamma":0.1333334545527344,"theta":-0.0118721461726898,"vega":0.005456563911766046,"rho":-0.002055021423174962,"breakevenPct":24.562560504763663},{"delta":0.35,"premium":0.5884597627429167,"strike":5.820999087472757,"iv":1.2645169675282995,"gamma":0.1518384682685598,"theta":-0.01127743413149706,"vega":0.0056183011761044895,"rho":-0.0023786590299122844,"breakevenPct":21.78566031793962},{"delta":0.4,"premium":0.6537319274045619,"strike":6.072045874632931,"iv":1.1777321338667714,"gamma":0.1703434819843852,"theta":-0.010682722090304317,"vega":0.005780038440442933,"rho":-0.002702296636649608,"breakevenPct":19.008760131115572},{"delta":0.45,"premium":0.7190040920662071,"strike":6.323092661793105,"iv":1.0909473002052434,"gamma":0.18884849570021056,"theta":-0.010088010049111574,"vega":0.005941775704781377,"rho":-0.0030259342433869314,"breakevenPct":16.231859944291525},{"delta":0.5,"premium":0.7842762567278523,"strike":6.574139448953279,"iv":1.0041624665437154,"gamma":0.20735350941603597,"theta":-0.009493298007918833,"vega":0.00610351296911982,"rho":-0.003349571850124254,"breakevenPct":13.454959757467481},{"delta":0.55,"premium":0.8495484213894977,"strike":6.825186236113453,"iv":0.9173776328821873,"gamma":0.2258585231318614,"theta":-0.008898585966726089,"vega":0.006265250233458264,"rho":-0.0036732094568615783,"breakevenPct":10.67805957064343},{"delta":0.6,"premium":0.9148205860511427,"strike":7.076233023273627,"iv":0.8305927992206594,"gamma":0.24436353684768675,"theta":-0.00830387392553335,"vega":0.006426987497796707,"rho":-0.003996847063598901,"breakevenPct":7.90115938381939},{"delta":0.65,"premium":0.980092750712788,"strike":7.327279810433801,"iv":0.7438079655591313,"gamma":0.26286855056351216,"theta":-0.007709161884340606,"vega":0.006588724762135151,"rho":-0.004320484670336224,"breakevenPct":5.1242591969953395},{"delta":0.7,"premium":2.5284299885931873,"strike":8.977572470361855,"iv":0.9975323997663544,"gamma":0.24287952720626907,"theta":-0.009781857137831808,"vega":0.006517976741871107,"rho":-0.005837626522098075,"breakevenPct":3.600261856970598},{"delta":0.75,"premium":7.347115849468809,"strike":13.713381670239617,"iv":2.0021234246585204,"gamma":0.13800621696995144,"theta":-0.01773652745139533,"vega":0.005934568863252857,"rho":-0.009986598247503774,"breakevenPct":4.839075922708421},{"delta":0.8,"premium":10.735722641499597,"strike":17.059230355854048,"iv":2.6851141285107563,"gamma":0.05446676983483049,"theta":-0.02274534679016918,"vega":0.005240767483069349,"rho":-0.012983052219045967,"breakevenPct":5.495779841005552},{"delta":0.85,"premium":8.419298142590069,"strike":14.860093173345001,"iv":2.085140879753512,"gamma":0.056034754309961174,"theta":-0.016002248101642965,"vega":0.004106572005477652,"rho":-0.011381753526138131,"breakevenPct":3.830264884645936},{"delta":0.9,"premium":6.102873643680534,"strike":12.660955990835951,"iv":1.4851676309962665,"gamma":0.05760273878509187,"theta":-0.009259149413116733,"vega":0.0029723765278859542,"rho":-0.009780454833230291,"breakevenPct":2.1647499282863163}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":14.740775979381018,"iv":2.3518564974829497,"gamma":0.06292247459696156,"theta":-0.021375288357208994,"vega":0.005310246270133791,"rho":0.0007681209305850747,"breakevenPct":125.94582928820653},{"delta":0.25,"premium":0.375,"strike":10.345330624419677,"iv":1.652841778556256,"gamma":0.10226671046046709,"theta":-0.017071468019928898,"vega":0.006023753252522286,"rho":0.0010328471592650364,"breakevenPct":60.24410499879935},{"delta":0.3,"premium":0.375,"strike":9.053056076953604,"iv":1.318551912078287,"gamma":0.15268363066567242,"theta":-0.014503886574526576,"vega":0.00650750596714892,"rho":0.001296153759785788,"breakevenPct":40.92759457329751},{"delta":0.35,"premium":0.375,"strike":7.996508692633145,"iv":1.0160972312863716,"gamma":0.20419627916418887,"theta":-0.012091455114936691,"vega":0.006968380317284602,"rho":0.0015593197175304977,"breakevenPct":25.13465908270769},{"delta":0.4,"premium":0.4436989827446233,"strike":7.377323245098887,"iv":0.8722278677050662,"gamma":0.22208338356787272,"theta":-0.010655602871034451,"vega":0.006979602356578705,"rho":0.0017710911107442287,"breakevenPct":16.90616185117354},{"delta":0.45,"premium":0.5733038325553103,"strike":7.1458860132940885,"iv":0.8689541266901649,"gamma":0.2101593781582278,"theta":-0.010085548074399478,"vega":0.006592180008780934,"rho":0.0019372980663173306,"breakevenPct":15.384003674878903},{"delta":0.5,"premium":0.7029086823659971,"strike":6.91444878148929,"iv":0.8656803856752636,"gamma":0.19823537274858286,"theta":-0.009515493277764504,"vega":0.006204757660983162,"rho":0.0021035050218904325,"breakevenPct":13.861845498584268},{"delta":0.55,"premium":0.8325135321766843,"strike":6.683011549684492,"iv":0.8624066446603623,"gamma":0.18631136733893794,"theta":-0.00894543848112953,"vega":0.0058173353131853916,"rho":0.002269711977463535,"breakevenPct":12.339687322289631},{"delta":0.6,"premium":0.9621183819873711,"strike":6.451574317879695,"iv":0.859132903645461,"gamma":0.174387361929293,"theta":-0.008375383684494557,"vega":0.005429912965387621,"rho":0.0024359189330366363,"breakevenPct":10.817529145994996},{"delta":0.65,"premium":1.091723231798058,"strike":6.220137086074896,"iv":0.8558591626305597,"gamma":0.16246335651964808,"theta":-0.007805328887859583,"vega":0.005042490617589849,"rho":0.0026021258886097386,"breakevenPct":9.29537096970036},{"delta":0.7,"premium":1.221328081608745,"strike":5.988699854270099,"iv":0.8525854216156584,"gamma":0.15053935111000316,"theta":-0.007235274091224609,"vega":0.0046550682697920785,"rho":0.00276833284418284,"breakevenPct":7.773212793405724},{"delta":0.75,"premium":1.350932931419432,"strike":5.7572626224653,"iv":0.8493116806007571,"gamma":0.13861534570035822,"theta":-0.006665219294589635,"vega":0.004267645921994308,"rho":0.0029345397997559424,"breakevenPct":6.2510546171110875},{"delta":0.8,"premium":1.480537781230119,"strike":5.5258253906605015,"iv":0.8460379395858558,"gamma":0.12669134029071327,"theta":-0.00609516449795466,"vega":0.003880223574196536,"rho":0.0031007467553290442,"breakevenPct":4.728896440816451},{"delta":0.85,"premium":1.610142631040806,"strike":5.294388158855703,"iv":0.8427641985709545,"gamma":0.11476733488106836,"theta":-0.005525109701319687,"vega":0.003492801226398765,"rho":0.003266953710902146,"breakevenPct":3.2067382645218157},{"delta":0.9,"premium":1.7397474808514928,"strike":5.062950927050905,"iv":0.8394904575560531,"gamma":0.10284332947142344,"theta":-0.004955054904684713,"vega":0.0031053788786009947,"rho":0.003433160666475248,"breakevenPct":1.6845800882271824}],"put":[{"delta":0.1,"premium":0.375,"strike":3.114254188467961,"iv":3.197867177302851,"gamma":0.03701570487222098,"theta":-0.01563861148018669,"vega":0.003210364630195886,"rho":-0.0008465312674958814,"breakevenPct":59.054496435456485},{"delta":0.15,"premium":0.375,"strike":4.204471680704233,"iv":2.244210208104808,"gamma":0.06841181810825199,"theta":-0.014241668050078564,"vega":0.004296685981234215,"rho":-0.0011204143354445657,"breakevenPct":42.75827084149128},{"delta":0.2,"premium":0.3926432687579811,"strike":5.067858725992235,"iv":1.5248714685128835,"gamma":0.09632342712108362,"theta":-0.013061570255075284,"vega":0.005133089383089159,"rho":-0.0014077462097003154,"breakevenPct":30.116360878411754},{"delta":0.25,"premium":0.45791543341962626,"strike":5.318905513152409,"iv":1.4380866348513555,"gamma":0.114828440836909,"theta":-0.012466858213882543,"vega":0.005294826647427603,"rho":-0.0017313838164376384,"breakevenPct":27.33946069158771},{"delta":0.3,"premium":0.5231875980812715,"strike":5.569952300312583,"iv":1.3513018011898275,"gamma":0.1333334545527344,"theta":-0.0118721461726898,"vega":0.005456563911766046,"rho":-0.002055021423174962,"breakevenPct":24.562560504763663},{"delta":0.35,"premium":0.5884597627429167,"strike":5.820999087472757,"iv":1.2645169675282995,"gamma":0.1518384682685598,"theta":-0.01127743413149706,"vega":0.0056183011761044895,"rho":-0.0023786590299122844,"breakevenPct":21.78566031793962},{"delta":0.4,"premium":0.6537319274045619,"strike":6.072045874632931,"iv":1.1777321338667714,"gamma":0.1703434819843852,"theta":-0.010682722090304317,"vega":0.005780038440442933,"rho":-0.002702296636649608,"breakevenPct":19.008760131115572},{"delta":0.45,"premium":0.7190040920662071,"strike":6.323092661793105,"iv":1.0909473002052434,"gamma":0.18884849570021056,"theta":-0.010088010049111574,"vega":0.005941775704781377,"rho":-0.0030259342433869314,"breakevenPct":16.231859944291525},{"delta":0.5,"premium":0.7842762567278523,"strike":6.574139448953279,"iv":1.0041624665437154,"gamma":0.20735350941603597,"theta":-0.009493298007918833,"vega":0.00610351296911982,"rho":-0.003349571850124254,"breakevenPct":13.454959757467481},{"delta":0.55,"premium":0.8495484213894977,"strike":6.825186236113453,"iv":0.9173776328821873,"gamma":0.2258585231318614,"theta":-0.008898585966726089,"vega":0.006265250233458264,"rho":-0.0036732094568615783,"breakevenPct":10.67805957064343},{"delta":0.6,"premium":0.9148205860511427,"strike":7.076233023273627,"iv":0.8305927992206594,"gamma":0.24436353684768675,"theta":-0.00830387392553335,"vega":0.006426987497796707,"rho":-0.003996847063598901,"breakevenPct":7.90115938381939},{"delta":0.65,"premium":0.980092750712788,"strike":7.327279810433801,"iv":0.7438079655591313,"gamma":0.26286855056351216,"theta":-0.007709161884340606,"vega":0.006588724762135151,"rho":-0.004320484670336224,"breakevenPct":5.1242591969953395},{"delta":0.7,"premium":2.5284299885931873,"strike":8.977572470361855,"iv":0.9975323997663544,"gamma":0.24287952720626907,"theta":-0.009781857137831808,"vega":0.006517976741871107,"rho":-0.005837626522098075,"breakevenPct":3.600261856970598},{"delta":0.75,"premium":7.347115849468809,"strike":13.713381670239617,"iv":2.0021234246585204,"gamma":0.13800621696995144,"theta":-0.01773652745139533,"vega":0.005934568863252857,"rho":-0.009986598247503774,"breakevenPct":4.839075922708421},{"delta":0.8,"premium":10.735722641499597,"strike":17.059230355854048,"iv":2.6851141285107563,"gamma":0.05446676983483049,"theta":-0.02274534679016918,"vega":0.005240767483069349,"rho":-0.012983052219045967,"breakevenPct":5.495779841005552},{"delta":0.85,"premium":8.419298142590069,"strike":14.860093173345001,"iv":2.085140879753512,"gamma":0.056034754309961174,"theta":-0.016002248101642965,"vega":0.004106572005477652,"rho":-0.011381753526138131,"breakevenPct":3.830264884645936},{"delta":0.9,"premium":6.102873643680534,"strike":12.660955990835951,"iv":1.4851676309962665,"gamma":0.05760273878509187,"theta":-0.009259149413116733,"vega":0.0029723765278859542,"rho":-0.009780454833230291,"breakevenPct":2.1647499282863163}]}},"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"}}