{"symbol":"IMMR","url":"https://intraalpha.com/companies/IMMR","capturedAt":"2026-10-22T23:00:37.179Z","state":"ready","quote":{"symbol":"IMMR","last_price":7.185,"prev_close":7.2,"regular_close":7.185,"change":-0.015,"change_pct":-0.2083,"regular_change":-0.015,"regular_change_pct":-0.2083,"extended_change":0,"extended_change_pct":0,"bid":7.11,"ask":7.53,"bid_size":300,"ask_size":1500,"volume":550114,"vwap":7.175495,"open":7.13,"high":7.2002,"low":7.13,"close":7.185,"trade_count":5534,"last_trade_at":"2026-10-22T20:00:00.648814686Z","last_quote_at":"2026-10-22T20:01:04.869604436Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:33.563133527-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IMMR","fetched_at":"2026-10-22T22:59:18.498270+00:00","name":"Immersion Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Immersion Corporation creates, designs, develops, and licenses haptic technologies that enable people to use their sense of touch to interact and experience various digital products in North America, Europe, and Asia. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":239083000,"ebitda":64289000,"pe_ratio":21.18,"peg_ratio":2.214,"book_value":9.01,"dividend_per_share":0.27,"dividend_yield":0.0377,"eps":0.34,"revenue_ttm":1733061000,"gross_profit_ttm":373229000,"profit_margin":0.006,"operating_margin_ttm":-0.0679,"return_on_assets_ttm":0.0112,"return_on_equity_ttm":0.0333,"quarterly_earnings_growth":-0.615,"quarterly_revenue_growth":0.008,"analyst_target_price":13.5,"analyst_number":null,"beta":0.989,"fifty_two_week_high":7.97,"fifty_two_week_low":5.08,"fifty_day_ma":7.38,"two_hundred_day_ma":6.68,"shares_outstanding":33206000,"forward_pe":28.99,"price_to_sales":0.138,"price_to_book":0.825,"ev_to_revenue":0.179,"ev_to_ebitda":3.284},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:18.498270+00:00"},"optionObservedAt":"2026-10-22T19:55:02.411Z","bars":[{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-15T12:35:00Z","v":100,"vw":6.98},{"c":7.03,"h":7.08,"l":7.02,"n":83,"o":7.08,"t":"2026-10-15T13:30:00Z","v":10774,"vw":7.05325},{"c":7.06,"h":7.07,"l":7.025,"n":54,"o":7.025,"t":"2026-10-15T13:35:00Z","v":3895,"vw":7.045638},{"c":7.065,"h":7.07,"l":7.06,"n":105,"o":7.06,"t":"2026-10-15T13:40:00Z","v":12600,"vw":7.062057},{"c":7.07,"h":7.07,"l":7.065,"n":8,"o":7.065,"t":"2026-10-15T13:45:00Z","v":237,"vw":7.0675},{"c":7.03,"h":7.08,"l":7.03,"n":32,"o":7.08,"t":"2026-10-15T13:50:00Z","v":2464,"vw":7.052484},{"c":7.065,"h":7.065,"l":7.03,"n":95,"o":7.03,"t":"2026-10-15T13:55:00Z","v":5661,"vw":7.041435},{"c":7.08,"h":7.08,"l":7.055,"n":48,"o":7.06,"t":"2026-10-15T14:00:00Z","v":2331,"vw":7.063809},{"c":7.08,"h":7.08,"l":7.07,"n":88,"o":7.08,"t":"2026-10-15T14:05:00Z","v":4577,"vw":7.074229},{"c":7.08,"h":7.08,"l":7.08,"n":53,"o":7.08,"t":"2026-10-15T14:10:00Z","v":1360,"vw":7.08},{"c":7.075,"h":7.08,"l":7.0707,"n":69,"o":7.08,"t":"2026-10-15T14:15:00Z","v":2495,"vw":7.074085},{"c":7.07,"h":7.085,"l":7.055,"n":170,"o":7.075,"t":"2026-10-15T14:20:00Z","v":11444,"vw":7.069939},{"c":7.05,"h":7.1,"l":7.04,"n":174,"o":7.0799,"t":"2026-10-15T14:25:00Z","v":38797,"vw":7.075836},{"c":7.07,"h":7.07,"l":7.04,"n":155,"o":7.05,"t":"2026-10-15T14:30:00Z","v":13964,"vw":7.055018},{"c":7.09,"h":7.09,"l":7.07,"n":70,"o":7.07,"t":"2026-10-15T14:35:00Z","v":3106,"vw":7.081565},{"c":7.1,"h":7.1,"l":7.085,"n":50,"o":7.09,"t":"2026-10-15T14:40:00Z","v":2579,"vw":7.090737},{"c":7.08,"h":7.095,"l":7.075,"n":58,"o":7.095,"t":"2026-10-15T14:45:00Z","v":3834,"vw":7.083567},{"c":7.13,"h":7.13,"l":7.085,"n":98,"o":7.085,"t":"2026-10-15T14:55:00Z","v":28752,"vw":7.105395},{"c":7.13,"h":7.13,"l":7.115,"n":57,"o":7.13,"t":"2026-10-15T15:00:00Z","v":2879,"vw":7.127063},{"c":7.13,"h":7.14,"l":7.13,"n":92,"o":7.135,"t":"2026-10-15T15:05:00Z","v":7034,"vw":7.131017},{"c":7.13,"h":7.14,"l":7.13,"n":10,"o":7.14,"t":"2026-10-15T15:10:00Z","v":351,"vw":7.135},{"c":7.14,"h":7.145,"l":7.14,"n":35,"o":7.14,"t":"2026-10-15T15:15:00Z","v":1413,"vw":7.141048},{"c":7.13,"h":7.14,"l":7.13,"n":31,"o":7.14,"t":"2026-10-15T15:20:00Z","v":1539,"vw":7.137223},{"c":7.13,"h":7.135,"l":7.13,"n":23,"o":7.135,"t":"2026-10-15T15:25:00Z","v":1017,"vw":7.131317},{"c":7.13,"h":7.135,"l":7.13,"n":25,"o":7.13,"t":"2026-10-15T15:30:00Z","v":1558,"vw":7.13125},{"c":7.135,"h":7.135,"l":7.135,"n":4,"o":7.135,"t":"2026-10-15T15:35:00Z","v":208,"vw":7.135},{"c":7.14,"h":7.14,"l":7.135,"n":7,"o":7.135,"t":"2026-10-15T15:40:00Z","v":263,"vw":7.1375},{"c":7.13,"h":7.1316,"l":7.125,"n":73,"o":7.13,"t":"2026-10-15T15:45:00Z","v":4186,"vw":7.129805},{"c":7.13,"h":7.1311,"l":7.13,"n":8,"o":7.1311,"t":"2026-10-15T15:50:00Z","v":651,"vw":7.130917},{"c":7.135,"h":7.145,"l":7.135,"n":45,"o":7.135,"t":"2026-10-15T15:55:00Z","v":2914,"vw":7.139101},{"c":7.125,"h":7.13,"l":7.125,"n":28,"o":7.13,"t":"2026-10-15T16:00:00Z","v":2653,"vw":7.129045},{"c":7.115,"h":7.125,"l":7.115,"n":62,"o":7.125,"t":"2026-10-15T16:05:00Z","v":6388,"vw":7.121558},{"c":7.12,"h":7.12,"l":7.12,"n":21,"o":7.12,"t":"2026-10-15T16:10:00Z","v":1087,"vw":7.12},{"c":7.115,"h":7.115,"l":7.115,"n":10,"o":7.115,"t":"2026-10-15T16:15:00Z","v":354,"vw":7.115},{"c":7.125,"h":7.125,"l":7.115,"n":44,"o":7.115,"t":"2026-10-15T16:20:00Z","v":2389,"vw":7.12},{"c":7.12,"h":7.125,"l":7.12,"n":54,"o":7.125,"t":"2026-10-15T16:25:00Z","v":2367,"vw":7.121626},{"c":7.115,"h":7.115,"l":7.105,"n":47,"o":7.11,"t":"2026-10-15T16:30:00Z","v":3561,"vw":7.109848},{"c":7.135,"h":7.135,"l":7.12,"n":52,"o":7.12,"t":"2026-10-15T16:35:00Z","v":1928,"vw":7.126809},{"c":7.13,"h":7.135,"l":7.13,"n":16,"o":7.135,"t":"2026-10-15T16:40:00Z","v":1198,"vw":7.134375},{"c":7.135,"h":7.135,"l":7.13,"n":22,"o":7.135,"t":"2026-10-15T16:45:00Z","v":877,"vw":7.132882},{"c":7.14,"h":7.14,"l":7.135,"n":20,"o":7.135,"t":"2026-10-15T16:50:00Z","v":725,"vw":7.136201},{"c":7.14,"h":7.14,"l":7.135,"n":20,"o":7.135,"t":"2026-10-15T16:55:00Z","v":1373,"vw":7.139081},{"c":7.145,"h":7.15,"l":7.14,"n":33,"o":7.14,"t":"2026-10-15T17:00:00Z","v":2416,"vw":7.144019},{"c":7.14,"h":7.145,"l":7.135,"n":39,"o":7.145,"t":"2026-10-15T17:05:00Z","v":2150,"vw":7.14},{"c":7.135,"h":7.135,"l":7.135,"n":8,"o":7.135,"t":"2026-10-15T17:10:00Z","v":359,"vw":7.135},{"c":7.14,"h":7.14,"l":7.135,"n":22,"o":7.135,"t":"2026-10-15T17:15:00Z","v":751,"vw":7.138215},{"c":7.145,"h":7.145,"l":7.14,"n":43,"o":7.14,"t":"2026-10-15T17:20:00Z","v":1821,"vw":7.141992},{"c":7.135,"h":7.145,"l":7.135,"n":38,"o":7.145,"t":"2026-10-15T17:25:00Z","v":3128,"vw":7.142232},{"c":7.145,"h":7.145,"l":7.14,"n":25,"o":7.14,"t":"2026-10-15T17:30:00Z","v":1500,"vw":7.141976},{"c":7.145,"h":7.145485,"l":7.145,"n":15,"o":7.145,"t":"2026-10-15T17:35:00Z","v":653,"vw":7.145269},{"c":7.14,"h":7.15,"l":7.14,"n":22,"o":7.15,"t":"2026-10-15T17:40:00Z","v":1190,"vw":7.144032},{"c":7.145,"h":7.145,"l":7.145,"n":7,"o":7.145,"t":"2026-10-15T17:45:00Z","v":499,"vw":7.145},{"c":7.145,"h":7.15,"l":7.145,"n":22,"o":7.145,"t":"2026-10-15T17:50:00Z","v":1267,"vw":7.146429},{"c":7.145,"h":7.145,"l":7.145,"n":8,"o":7.145,"t":"2026-10-15T17:55:00Z","v":306,"vw":7.145},{"c":7.16,"h":7.16,"l":7.145,"n":68,"o":7.15,"t":"2026-10-15T18:00:00Z","v":3864,"vw":7.154616},{"c":7.135,"h":7.16,"l":7.135,"n":106,"o":7.16,"t":"2026-10-15T18:05:00Z","v":7042,"vw":7.149518},{"c":7.1452,"h":7.155,"l":7.135,"n":94,"o":7.135,"t":"2026-10-15T18:10:00Z","v":15278,"vw":7.144178},{"c":7.14,"h":7.1485,"l":7.14,"n":49,"o":7.14,"t":"2026-10-15T18:15:00Z","v":3518,"vw":7.143335},{"c":7.145,"h":7.145,"l":7.145,"n":40,"o":7.145,"t":"2026-10-15T18:20:00Z","v":2649,"vw":7.145},{"c":7.135,"h":7.145,"l":7.135,"n":89,"o":7.1415,"t":"2026-10-15T18:25:00Z","v":7445,"vw":7.137756},{"c":7.135,"h":7.135,"l":7.135,"n":40,"o":7.135,"t":"2026-10-15T18:30:00Z","v":3223,"vw":7.135},{"c":7.125,"h":7.135,"l":7.125,"n":55,"o":7.135,"t":"2026-10-15T18:35:00Z","v":3296,"vw":7.129318},{"c":7.125,"h":7.13,"l":7.12,"n":45,"o":7.13,"t":"2026-10-15T18:40:00Z","v":3939,"vw":7.125},{"c":7.125,"h":7.125,"l":7.125,"n":12,"o":7.125,"t":"2026-10-15T18:45:00Z","v":515,"vw":7.125},{"c":7.125,"h":7.13,"l":7.125,"n":76,"o":7.13,"t":"2026-10-15T18:50:00Z","v":3720,"vw":7.127486},{"c":7.135,"h":7.135,"l":7.12,"n":71,"o":7.12,"t":"2026-10-15T18:55:00Z","v":3465,"vw":7.129751},{"c":7.15,"h":7.15,"l":7.14,"n":96,"o":7.14,"t":"2026-10-15T19:00:00Z","v":5299,"vw":7.146379},{"c":7.125,"h":7.145,"l":7.12,"n":148,"o":7.145,"t":"2026-10-15T19:05:00Z","v":12777,"vw":7.137621},{"c":7.125,"h":7.125,"l":7.125,"n":2,"o":7.125,"t":"2026-10-15T19:10:00Z","v":121,"vw":7.125},{"c":7.135,"h":7.14,"l":7.13,"n":68,"o":7.13,"t":"2026-10-15T19:15:00Z","v":6650,"vw":7.134276},{"c":7.135,"h":7.14,"l":7.135,"n":27,"o":7.135,"t":"2026-10-15T19:20:00Z","v":2296,"vw":7.13575},{"c":7.135,"h":7.14,"l":7.135,"n":53,"o":7.14,"t":"2026-10-15T19:25:00Z","v":2432,"vw":7.136865},{"c":7.135,"h":7.14,"l":7.135,"n":120,"o":7.135,"t":"2026-10-15T19:30:00Z","v":4662,"vw":7.137107},{"c":7.145,"h":7.145,"l":7.135,"n":129,"o":7.135,"t":"2026-10-15T19:35:00Z","v":5723,"vw":7.143504},{"c":7.15,"h":7.155,"l":7.14,"n":147,"o":7.145,"t":"2026-10-15T19:40:00Z","v":7272,"vw":7.149124},{"c":7.11,"h":7.15,"l":7.105,"n":319,"o":7.15,"t":"2026-10-15T19:45:00Z","v":37298,"vw":7.121218},{"c":7.11,"h":7.11,"l":7.1,"n":145,"o":7.11,"t":"2026-10-15T19:50:00Z","v":13658,"vw":7.105665},{"c":7.14,"h":7.145,"l":7.11,"n":636,"o":7.11,"t":"2026-10-15T19:55:00Z","v":43782,"vw":7.132595},{"c":7.14,"h":7.14,"l":7.14,"n":14,"o":7.14,"t":"2026-10-15T20:00:00Z","v":58986,"vw":7.14},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-15T21:45:00Z","v":200,"vw":7.11},{"c":7.07,"h":7.0863,"l":7.05,"n":93,"o":7.05,"t":"2026-10-16T13:30:00Z","v":11718,"vw":7.06825},{"c":7.055,"h":7.055,"l":7.05,"n":20,"o":7.05,"t":"2026-10-16T13:35:00Z","v":1411,"vw":7.052},{"c":7.05,"h":7.06,"l":7.035,"n":61,"o":7.06,"t":"2026-10-16T13:40:00Z","v":6421,"vw":7.04962},{"c":7.055,"h":7.055,"l":7.04,"n":52,"o":7.055,"t":"2026-10-16T13:45:00Z","v":2458,"vw":7.049392},{"c":7.055,"h":7.06,"l":7.045,"n":82,"o":7.055,"t":"2026-10-16T13:50:00Z","v":6348,"vw":7.053229},{"c":7.06,"h":7.06,"l":7.055,"n":11,"o":7.055,"t":"2026-10-16T13:55:00Z","v":488,"vw":7.0575},{"c":7.1,"h":7.1,"l":7.05,"n":136,"o":7.055,"t":"2026-10-16T14:00:00Z","v":15169,"vw":7.068295},{"c":7.1,"h":7.1,"l":7.1,"n":35,"o":7.1,"t":"2026-10-16T14:05:00Z","v":1419,"vw":7.1},{"c":7.11,"h":7.11,"l":7.1,"n":47,"o":7.1,"t":"2026-10-16T14:10:00Z","v":6913,"vw":7.108594},{"c":7.13,"h":7.14,"l":7.11,"n":108,"o":7.11,"t":"2026-10-16T14:15:00Z","v":7877,"vw":7.131189},{"c":7.14,"h":7.14,"l":7.125,"n":115,"o":7.135,"t":"2026-10-16T14:20:00Z","v":9260,"vw":7.13336},{"c":7.11,"h":7.14,"l":7.11,"n":71,"o":7.14,"t":"2026-10-16T14:25:00Z","v":4260,"vw":7.123885},{"c":7.115,"h":7.115,"l":7.1,"n":59,"o":7.11,"t":"2026-10-16T14:30:00Z","v":3544,"vw":7.104227},{"c":7.115,"h":7.115,"l":7.115,"n":10,"o":7.115,"t":"2026-10-16T14:35:00Z","v":463,"vw":7.115},{"c":7.11,"h":7.11,"l":7.105,"n":37,"o":7.11,"t":"2026-10-16T14:40:00Z","v":1718,"vw":7.109384},{"c":7.115,"h":7.125,"l":7.11,"n":63,"o":7.11,"t":"2026-10-16T14:45:00Z","v":6539,"vw":7.118777},{"c":7.11,"h":7.125,"l":7.105,"n":73,"o":7.12,"t":"2026-10-16T14:50:00Z","v":4514,"vw":7.116184},{"c":7.11,"h":7.12,"l":7.11,"n":22,"o":7.11,"t":"2026-10-16T14:55:00Z","v":1564,"vw":7.111821},{"c":7.1,"h":7.115,"l":7.1,"n":78,"o":7.115,"t":"2026-10-16T15:00:00Z","v":5476,"vw":7.105228},{"c":7.095,"h":7.1,"l":7.09,"n":27,"o":7.1,"t":"2026-10-16T15:05:00Z","v":1167,"vw":7.093889},{"c":7.085,"h":7.09,"l":7.085,"n":60,"o":7.09,"t":"2026-10-16T15:10:00Z","v":3904,"vw":7.088776},{"c":7.085,"h":7.085,"l":7.085,"n":1,"o":7.085,"t":"2026-10-16T15:15:00Z","v":100,"vw":7.085},{"c":7.08,"h":7.08,"l":7.075,"n":44,"o":7.08,"t":"2026-10-16T15:20:00Z","v":2255,"vw":7.079635},{"c":7.075,"h":7.075,"l":7.075,"n":10,"o":7.075,"t":"2026-10-16T15:25:00Z","v":542,"vw":7.075},{"c":7.085,"h":7.085,"l":7.08,"n":38,"o":7.08,"t":"2026-10-16T15:30:00Z","v":1778,"vw":7.081818},{"c":7.09,"h":7.09,"l":7.0701,"n":76,"o":7.08,"t":"2026-10-16T15:35:00Z","v":5313,"vw":7.078376},{"c":7.09,"h":7.09,"l":7.085,"n":17,"o":7.09,"t":"2026-10-16T15:40:00Z","v":614,"vw":7.0875},{"c":7.08,"h":7.09,"l":7.08,"n":46,"o":7.09,"t":"2026-10-16T15:45:00Z","v":2625,"vw":7.082353},{"c":7.055,"h":7.07,"l":7.055,"n":87,"o":7.07,"t":"2026-10-16T15:50:00Z","v":7704,"vw":7.061745},{"c":7.045,"h":7.05,"l":7.035,"n":54,"o":7.05,"t":"2026-10-16T15:55:00Z","v":4476,"vw":7.044102},{"c":7.04,"h":7.04,"l":7.035,"n":34,"o":7.04,"t":"2026-10-16T16:00:00Z","v":1361,"vw":7.038339},{"c":7.04,"h":7.04,"l":7.03,"n":22,"o":7.031,"t":"2026-10-16T16:05:00Z","v":736,"vw":7.034228},{"c":7.035,"h":7.035,"l":7.03,"n":23,"o":7.035,"t":"2026-10-16T16:10:00Z","v":1320,"vw":7.034348},{"c":7.04,"h":7.045,"l":7.03,"n":125,"o":7.04,"t":"2026-10-16T16:15:00Z","v":9185,"vw":7.03869},{"c":7.075,"h":7.075,"l":7.04,"n":43,"o":7.04,"t":"2026-10-16T16:20:00Z","v":11078,"vw":7.05446},{"c":7.065,"h":7.07,"l":7.06,"n":19,"o":7.07,"t":"2026-10-16T16:25:00Z","v":1260,"vw":7.06591},{"c":7.05,"h":7.065,"l":7.05,"n":47,"o":7.065,"t":"2026-10-16T16:30:00Z","v":4220,"vw":7.056002},{"c":7.05,"h":7.05,"l":7.05,"n":7,"o":7.05,"t":"2026-10-16T16:35:00Z","v":211,"vw":7.05},{"c":7.045,"h":7.05,"l":7.045,"n":45,"o":7.05,"t":"2026-10-16T16:40:00Z","v":4581,"vw":7.048264},{"c":7.025,"h":7.04,"l":7.025,"n":54,"o":7.04,"t":"2026-10-16T16:45:00Z","v":9383,"vw":7.033388},{"c":7.03,"h":7.03,"l":7.02,"n":16,"o":7.02,"t":"2026-10-16T16:50:00Z","v":1839,"vw":7.023448},{"c":7.02,"h":7.025,"l":7.01,"n":94,"o":7.025,"t":"2026-10-16T16:55:00Z","v":8790,"vw":7.018978},{"c":7.02,"h":7.03,"l":7.015,"n":49,"o":7.02,"t":"2026-10-16T17:00:00Z","v":4039,"vw":7.022642},{"c":7,"h":7.015,"l":6.99,"n":64,"o":7.015,"t":"2026-10-16T17:05:00Z","v":12021,"vw":7.005849},{"c":6.99,"h":6.995,"l":6.985,"n":44,"o":6.99,"t":"2026-10-16T17:10:00Z","v":6440,"vw":6.989067},{"c":6.99,"h":6.99,"l":6.99,"n":6,"o":6.99,"t":"2026-10-16T17:15:00Z","v":303,"vw":6.99},{"c":6.985,"h":6.985,"l":6.985,"n":29,"o":6.985,"t":"2026-10-16T17:20:00Z","v":892,"vw":6.985},{"c":6.995,"h":7,"l":6.99,"n":59,"o":6.99,"t":"2026-10-16T17:25:00Z","v":2038,"vw":6.991603},{"c":6.995,"h":7,"l":6.99,"n":48,"o":6.995,"t":"2026-10-16T17:30:00Z","v":2813,"vw":6.993709},{"c":6.995,"h":6.995,"l":6.995,"n":4,"o":6.995,"t":"2026-10-16T17:35:00Z","v":107,"vw":6.995},{"c":6.995,"h":7.01,"l":6.995,"n":86,"o":6.9965,"t":"2026-10-16T17:40:00Z","v":5861,"vw":7.003622},{"c":6.99,"h":6.995,"l":6.985,"n":45,"o":6.995,"t":"2026-10-16T17:45:00Z","v":3063,"vw":6.990981},{"c":6.9955,"h":7,"l":6.984,"n":75,"o":6.985,"t":"2026-10-16T17:50:00Z","v":12712,"vw":6.989432},{"c":7,"h":7.01,"l":6.995,"n":39,"o":6.995,"t":"2026-10-16T17:55:00Z","v":4103,"vw":7.003575},{"c":6.99,"h":7,"l":6.985,"n":124,"o":7,"t":"2026-10-16T18:00:00Z","v":13907,"vw":6.994915},{"c":6.99,"h":6.995,"l":6.98,"n":66,"o":6.985,"t":"2026-10-16T18:05:00Z","v":5148,"vw":6.985362},{"c":6.98,"h":6.985,"l":6.975,"n":55,"o":6.98,"t":"2026-10-16T18:10:00Z","v":4622,"vw":6.979324},{"c":6.955,"h":6.975,"l":6.955,"n":50,"o":6.975,"t":"2026-10-16T18:15:00Z","v":3981,"vw":6.9695},{"c":6.935,"h":6.9598,"l":6.93,"n":107,"o":6.955,"t":"2026-10-16T18:20:00Z","v":12362,"vw":6.94704},{"c":6.93,"h":6.935,"l":6.925,"n":122,"o":6.932,"t":"2026-10-16T18:25:00Z","v":8389,"vw":6.929326},{"c":6.95,"h":6.955,"l":6.925,"n":123,"o":6.93,"t":"2026-10-16T18:30:00Z","v":14967,"vw":6.940622},{"c":6.95,"h":6.95,"l":6.95,"n":31,"o":6.95,"t":"2026-10-16T18:35:00Z","v":2290,"vw":6.95},{"c":6.955,"h":6.96,"l":6.955,"n":37,"o":6.96,"t":"2026-10-16T18:40:00Z","v":2107,"vw":6.958891},{"c":6.965,"h":6.965,"l":6.95,"n":60,"o":6.955,"t":"2026-10-16T18:45:00Z","v":4087,"vw":6.958164},{"c":6.95,"h":6.965,"l":6.95,"n":70,"o":6.96,"t":"2026-10-16T18:50:00Z","v":4403,"vw":6.960557},{"c":6.96,"h":6.96,"l":6.94,"n":65,"o":6.95,"t":"2026-10-16T18:55:00Z","v":7372,"vw":6.950033},{"c":6.95,"h":6.955,"l":6.94,"n":80,"o":6.955,"t":"2026-10-16T19:00:00Z","v":4705,"vw":6.948103},{"c":6.955,"h":6.955,"l":6.945,"n":121,"o":6.945,"t":"2026-10-16T19:05:00Z","v":15960,"vw":6.94931},{"c":6.96,"h":6.965,"l":6.955,"n":63,"o":6.955,"t":"2026-10-16T19:10:00Z","v":3597,"vw":6.960174},{"c":6.96,"h":6.97,"l":6.96,"n":74,"o":6.96,"t":"2026-10-16T19:15:00Z","v":4632,"vw":6.967682},{"c":6.97,"h":6.98,"l":6.965,"n":102,"o":6.97,"t":"2026-10-16T19:20:00Z","v":5604,"vw":6.971441},{"c":6.965,"h":6.975,"l":6.965,"n":96,"o":6.975,"t":"2026-10-16T19:25:00Z","v":3991,"vw":6.967814},{"c":6.945,"h":6.965,"l":6.94,"n":132,"o":6.965,"t":"2026-10-16T19:30:00Z","v":5489,"vw":6.954669},{"c":6.935,"h":6.945,"l":6.935,"n":163,"o":6.945,"t":"2026-10-16T19:35:00Z","v":13144,"vw":6.938513},{"c":6.92,"h":6.93,"l":6.915,"n":120,"o":6.93,"t":"2026-10-16T19:40:00Z","v":13465,"vw":6.924154},{"c":6.94,"h":6.945,"l":6.915,"n":155,"o":6.915,"t":"2026-10-16T19:45:00Z","v":11850,"vw":6.925746},{"c":6.955,"h":6.965,"l":6.94,"n":192,"o":6.945,"t":"2026-10-16T19:50:00Z","v":10973,"vw":6.956893},{"c":6.95,"h":6.96,"l":6.93,"n":503,"o":6.95,"t":"2026-10-16T19:55:00Z","v":27029,"vw":6.94934},{"c":6.96,"h":6.97,"l":6.96,"n":13,"o":6.96,"t":"2026-10-16T20:00:00Z","v":77984,"vw":6.960605},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-19T08:15:00Z","v":200,"vw":7.05},{"c":7.01,"h":7.04,"l":6.96,"n":113,"o":6.96,"t":"2026-10-19T13:30:00Z","v":12569,"vw":6.996804},{"c":7,"h":7.01,"l":7,"n":21,"o":7.01,"t":"2026-10-19T13:35:00Z","v":1223,"vw":7.005},{"c":7.02,"h":7.02,"l":7.01,"n":42,"o":7.01,"t":"2026-10-19T13:40:00Z","v":1979,"vw":7.016145},{"c":7.014,"h":7.025,"l":7.01,"n":31,"o":7.02,"t":"2026-10-19T13:45:00Z","v":1667,"vw":7.013206},{"c":7.03,"h":7.03,"l":7.02,"n":16,"o":7.02,"t":"2026-10-19T13:50:00Z","v":541,"vw":7.025},{"c":7.06,"h":7.06,"l":7.025,"n":61,"o":7.025,"t":"2026-10-19T13:55:00Z","v":3629,"vw":7.046938},{"c":7.0701,"h":7.1,"l":7.07,"n":46,"o":7.07,"t":"2026-10-19T14:00:00Z","v":3058,"vw":7.076182},{"c":7.08,"h":7.08,"l":7.08,"n":13,"o":7.08,"t":"2026-10-19T14:05:00Z","v":1312,"vw":7.08},{"c":7.075,"h":7.075,"l":7.055,"n":72,"o":7.07,"t":"2026-10-19T14:10:00Z","v":4145,"vw":7.062555},{"c":7.075,"h":7.075,"l":7.065,"n":18,"o":7.07,"t":"2026-10-19T14:15:00Z","v":712,"vw":7.07},{"c":7.075,"h":7.08,"l":7.07,"n":18,"o":7.07,"t":"2026-10-19T14:20:00Z","v":1332,"vw":7.074091},{"c":7.05,"h":7.075,"l":7.04,"n":97,"o":7.075,"t":"2026-10-19T14:25:00Z","v":5812,"vw":7.05136},{"c":7.04,"h":7.05,"l":7.04,"n":56,"o":7.05,"t":"2026-10-19T14:30:00Z","v":3503,"vw":7.045612},{"c":7.05,"h":7.05,"l":7.05,"n":15,"o":7.05,"t":"2026-10-19T14:35:00Z","v":474,"vw":7.05},{"c":7.0786,"h":7.0786,"l":7.0786,"n":4,"o":7.0786,"t":"2026-10-19T14:40:00Z","v":137,"vw":7.0786},{"c":7.09,"h":7.09,"l":7.08,"n":39,"o":7.08,"t":"2026-10-19T14:45:00Z","v":2016,"vw":7.081071},{"c":7.09,"h":7.095,"l":7.085,"n":24,"o":7.085,"t":"2026-10-19T14:55:00Z","v":1128,"vw":7.089623},{"c":7.075,"h":7.085,"l":7.075,"n":57,"o":7.085,"t":"2026-10-19T15:00:00Z","v":3558,"vw":7.078355},{"c":7.095,"h":7.1,"l":7.075,"n":15,"o":7.075,"t":"2026-10-19T15:05:00Z","v":902,"vw":7.087143},{"c":7.105,"h":7.105,"l":7.1,"n":14,"o":7.1,"t":"2026-10-19T15:10:00Z","v":844,"vw":7.10172},{"c":7.125,"h":7.125,"l":7.105,"n":22,"o":7.105,"t":"2026-10-19T15:15:00Z","v":1233,"vw":7.113125},{"c":7.145,"h":7.145,"l":7.125,"n":32,"o":7.125,"t":"2026-10-19T15:20:00Z","v":1694,"vw":7.138127},{"c":7.145,"h":7.145,"l":7.145,"n":1,"o":7.145,"t":"2026-10-19T15:25:00Z","v":100,"vw":7.145},{"c":7.13,"h":7.155,"l":7.125,"n":114,"o":7.15,"t":"2026-10-19T15:30:00Z","v":8927,"vw":7.143583},{"c":7.135,"h":7.145,"l":7.125,"n":24,"o":7.125,"t":"2026-10-19T15:35:00Z","v":3585,"vw":7.131063},{"c":7.135,"h":7.135,"l":7.135,"n":8,"o":7.135,"t":"2026-10-19T15:40:00Z","v":677,"vw":7.135},{"c":7.14,"h":7.14,"l":7.14,"n":13,"o":7.14,"t":"2026-10-19T15:45:00Z","v":539,"vw":7.14},{"c":7.125,"h":7.13,"l":7.125,"n":19,"o":7.13,"t":"2026-10-19T15:50:00Z","v":829,"vw":7.129196},{"c":7.13,"h":7.14,"l":7.12,"n":49,"o":7.121,"t":"2026-10-19T15:55:00Z","v":3726,"vw":7.12727},{"c":7.11,"h":7.13,"l":7.105,"n":60,"o":7.13,"t":"2026-10-19T16:00:00Z","v":3216,"vw":7.112086},{"c":7.105,"h":7.115,"l":7.105,"n":21,"o":7.115,"t":"2026-10-19T16:05:00Z","v":1258,"vw":7.109632},{"c":7.095,"h":7.105,"l":7.095,"n":47,"o":7.105,"t":"2026-10-19T16:10:00Z","v":1983,"vw":7.098392},{"c":7.11,"h":7.11,"l":7.095,"n":30,"o":7.095,"t":"2026-10-19T16:15:00Z","v":1034,"vw":7.102196},{"c":7.1,"h":7.11,"l":7.1,"n":12,"o":7.1,"t":"2026-10-19T16:20:00Z","v":380,"vw":7.103333},{"c":7.105,"h":7.105,"l":7.1,"n":13,"o":7.1,"t":"2026-10-19T16:25:00Z","v":616,"vw":7.103333},{"c":7.095,"h":7.105,"l":7.095,"n":62,"o":7.105,"t":"2026-10-19T16:30:00Z","v":4516,"vw":7.100734},{"c":7.095,"h":7.095,"l":7.09,"n":26,"o":7.09,"t":"2026-10-19T16:45:00Z","v":1229,"vw":7.092597},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-10-19T16:50:00Z","v":417,"vw":7.09},{"c":7.085,"h":7.11,"l":7.085,"n":115,"o":7.095,"t":"2026-10-19T16:55:00Z","v":9027,"vw":7.094219},{"c":7.09,"h":7.09,"l":7.08,"n":9,"o":7.085,"t":"2026-10-19T17:00:00Z","v":469,"vw":7.085441},{"c":7.085,"h":7.085,"l":7.08,"n":23,"o":7.08,"t":"2026-10-19T17:05:00Z","v":1648,"vw":7.082687},{"c":7.085,"h":7.085,"l":7.08,"n":50,"o":7.085,"t":"2026-10-19T17:10:00Z","v":2818,"vw":7.083846},{"c":7.09,"h":7.1,"l":7.09,"n":38,"o":7.09,"t":"2026-10-19T17:15:00Z","v":2106,"vw":7.09328},{"c":7.095,"h":7.1,"l":7.095,"n":12,"o":7.095,"t":"2026-10-19T17:20:00Z","v":673,"vw":7.095921},{"c":7.095,"h":7.095,"l":7.091,"n":10,"o":7.095,"t":"2026-10-19T17:25:00Z","v":438,"vw":7.094},{"c":7.095,"h":7.095,"l":7.095,"n":26,"o":7.095,"t":"2026-10-19T17:30:00Z","v":1145,"vw":7.095},{"c":7.085,"h":7.095,"l":7.075,"n":119,"o":7.095,"t":"2026-10-19T17:35:00Z","v":13031,"vw":7.08781},{"c":7.095,"h":7.1,"l":7.09,"n":26,"o":7.09,"t":"2026-10-19T17:40:00Z","v":2420,"vw":7.09401},{"c":7.075,"h":7.09,"l":7.07,"n":69,"o":7.09,"t":"2026-10-19T17:45:00Z","v":5081,"vw":7.079286},{"c":7.07,"h":7.075,"l":7.065,"n":60,"o":7.075,"t":"2026-10-19T17:50:00Z","v":3873,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":13,"o":7.07,"t":"2026-10-19T17:55:00Z","v":1090,"vw":7.07},{"c":7.085,"h":7.085,"l":7.07,"n":29,"o":7.07,"t":"2026-10-19T18:00:00Z","v":1504,"vw":7.079938},{"c":7.085,"h":7.085,"l":7.085,"n":18,"o":7.085,"t":"2026-10-19T18:05:00Z","v":647,"vw":7.085},{"c":7.085,"h":7.085,"l":7.08,"n":20,"o":7.085,"t":"2026-10-19T18:10:00Z","v":1373,"vw":7.083333},{"c":7.085,"h":7.085,"l":7.085,"n":7,"o":7.085,"t":"2026-10-19T18:15:00Z","v":387,"vw":7.085},{"c":7.1,"h":7.1,"l":7.085,"n":42,"o":7.085,"t":"2026-10-19T18:20:00Z","v":3242,"vw":7.094386},{"c":7.075,"h":7.095,"l":7.075,"n":92,"o":7.09,"t":"2026-10-19T18:25:00Z","v":6741,"vw":7.08282},{"c":7.085,"h":7.085,"l":7.075,"n":49,"o":7.075,"t":"2026-10-19T18:30:00Z","v":3664,"vw":7.079534},{"c":7.08,"h":7.08,"l":7.08,"n":13,"o":7.08,"t":"2026-10-19T18:35:00Z","v":979,"vw":7.08},{"c":7.1,"h":7.1,"l":7.085,"n":61,"o":7.085,"t":"2026-10-19T18:40:00Z","v":2447,"vw":7.096768},{"c":7.105,"h":7.11,"l":7.1,"n":37,"o":7.1,"t":"2026-10-19T18:45:00Z","v":2071,"vw":7.105347},{"c":7.105,"h":7.11,"l":7.1012,"n":40,"o":7.105,"t":"2026-10-19T18:50:00Z","v":2155,"vw":7.104507},{"c":7.105,"h":7.105,"l":7.105,"n":19,"o":7.105,"t":"2026-10-19T18:55:00Z","v":1072,"vw":7.105},{"c":7.11,"h":7.115,"l":7.105,"n":119,"o":7.105,"t":"2026-10-19T19:00:00Z","v":8170,"vw":7.11031},{"c":7.11,"h":7.115,"l":7.105,"n":32,"o":7.115,"t":"2026-10-19T19:05:00Z","v":2380,"vw":7.108898},{"c":7.105,"h":7.105,"l":7.105,"n":29,"o":7.105,"t":"2026-10-19T19:10:00Z","v":2163,"vw":7.105},{"c":7.12,"h":7.12,"l":7.105,"n":79,"o":7.105,"t":"2026-10-19T19:15:00Z","v":3671,"vw":7.112578},{"c":7.13,"h":7.13,"l":7.115,"n":52,"o":7.115,"t":"2026-10-19T19:20:00Z","v":3910,"vw":7.119284},{"c":7.125,"h":7.13,"l":7.125,"n":37,"o":7.125,"t":"2026-10-19T19:25:00Z","v":1629,"vw":7.126668},{"c":7.125,"h":7.13,"l":7.125,"n":57,"o":7.13,"t":"2026-10-19T19:30:00Z","v":2674,"vw":7.126251},{"c":7.12,"h":7.135,"l":7.12,"n":142,"o":7.12,"t":"2026-10-19T19:35:00Z","v":11667,"vw":7.129008},{"c":7.115,"h":7.12,"l":7.11,"n":62,"o":7.12,"t":"2026-10-19T19:40:00Z","v":4436,"vw":7.117559},{"c":7.115,"h":7.115,"l":7.115,"n":62,"o":7.115,"t":"2026-10-19T19:45:00Z","v":3274,"vw":7.115},{"c":7.08,"h":7.115,"l":7.075,"n":328,"o":7.11,"t":"2026-10-19T19:50:00Z","v":31545,"vw":7.098401},{"c":7.06,"h":7.08,"l":7.05,"n":651,"o":7.08,"t":"2026-10-19T19:55:00Z","v":26309,"vw":7.063915},{"c":7.08,"h":7.08,"l":7.08,"n":17,"o":7.08,"t":"2026-10-19T20:00:00Z","v":47712,"vw":7.08},{"c":7.075,"h":7.075,"l":7.03,"n":21,"o":7.03,"t":"2026-10-20T13:30:00Z","v":3917,"vw":7.046449},{"c":7.06,"h":7.07,"l":7.06,"n":17,"o":7.07,"t":"2026-10-20T13:35:00Z","v":881,"vw":7.066178},{"c":7.0101,"h":7.03,"l":7.0101,"n":40,"o":7.03,"t":"2026-10-20T13:40:00Z","v":2922,"vw":7.020064},{"c":7.04,"h":7.04,"l":7.01,"n":50,"o":7.01,"t":"2026-10-20T13:45:00Z","v":1690,"vw":7.026839},{"c":7.045,"h":7.0495,"l":7.02,"n":110,"o":7.03,"t":"2026-10-20T13:50:00Z","v":6215,"vw":7.031536},{"c":7.0523,"h":7.06,"l":7.0523,"n":19,"o":7.06,"t":"2026-10-20T13:55:00Z","v":1130,"vw":7.058233},{"c":7.05,"h":7.065,"l":7.045,"n":36,"o":7.065,"t":"2026-10-20T14:00:00Z","v":1840,"vw":7.05553},{"c":7.06,"h":7.06,"l":7.04,"n":47,"o":7.04,"t":"2026-10-20T14:05:00Z","v":2732,"vw":7.0525},{"c":7.05,"h":7.06,"l":7.05,"n":5,"o":7.06,"t":"2026-10-20T14:10:00Z","v":215,"vw":7.055},{"c":7.03,"h":7.05,"l":7.025,"n":72,"o":7.05,"t":"2026-10-20T14:15:00Z","v":8231,"vw":7.032723},{"c":7.05,"h":7.05,"l":7.035,"n":55,"o":7.045,"t":"2026-10-20T14:20:00Z","v":2465,"vw":7.041129},{"c":7.08,"h":7.085,"l":7.06,"n":85,"o":7.06,"t":"2026-10-20T14:25:00Z","v":3555,"vw":7.077064},{"c":7.06,"h":7.08,"l":7.06,"n":82,"o":7.08,"t":"2026-10-20T14:30:00Z","v":5993,"vw":7.073019},{"c":7.05,"h":7.06,"l":7.045,"n":25,"o":7.045,"t":"2026-10-20T14:35:00Z","v":793,"vw":7.050833},{"c":7.06,"h":7.07,"l":7.06,"n":26,"o":7.06,"t":"2026-10-20T14:40:00Z","v":1342,"vw":7.066608},{"c":7.07,"h":7.07,"l":7.07,"n":9,"o":7.07,"t":"2026-10-20T14:45:00Z","v":214,"vw":7.07},{"c":7.08,"h":7.085,"l":7.06,"n":131,"o":7.07,"t":"2026-10-20T14:50:00Z","v":7648,"vw":7.073363},{"c":7.05,"h":7.08,"l":7.05,"n":145,"o":7.08,"t":"2026-10-20T14:55:00Z","v":12562,"vw":7.065172},{"c":7.04,"h":7.045,"l":7.04,"n":23,"o":7.045,"t":"2026-10-20T15:00:00Z","v":1693,"vw":7.044614},{"c":7.06,"h":7.06,"l":7.05,"n":46,"o":7.05,"t":"2026-10-20T15:05:00Z","v":1670,"vw":7.055298},{"c":7.01,"h":7.055,"l":7,"n":168,"o":7.055,"t":"2026-10-20T15:10:00Z","v":19627,"vw":7.022786},{"c":7.03,"h":7.04,"l":7.005,"n":68,"o":7.01,"t":"2026-10-20T15:15:00Z","v":6198,"vw":7.018285},{"c":7.02,"h":7.025,"l":7.01,"n":82,"o":7.025,"t":"2026-10-20T15:20:00Z","v":13402,"vw":7.021785},{"c":7.015,"h":7.03,"l":7.015,"n":28,"o":7.02,"t":"2026-10-20T15:25:00Z","v":3466,"vw":7.020322},{"c":7.02,"h":7.025,"l":7.005,"n":100,"o":7.015,"t":"2026-10-20T15:30:00Z","v":6366,"vw":7.01284},{"c":7.025,"h":7.025,"l":7.025,"n":3,"o":7.025,"t":"2026-10-20T15:35:00Z","v":105,"vw":7.025},{"c":7.025,"h":7.025,"l":7.025,"n":6,"o":7.025,"t":"2026-10-20T15:40:00Z","v":111,"vw":7.025},{"c":7.03,"h":7.035,"l":7.015,"n":101,"o":7.02,"t":"2026-10-20T15:45:00Z","v":4273,"vw":7.026179},{"c":7.035,"h":7.035,"l":7.03,"n":27,"o":7.03,"t":"2026-10-20T15:50:00Z","v":875,"vw":7.032857},{"c":7.0399,"h":7.0399,"l":7.035,"n":8,"o":7.035,"t":"2026-10-20T15:55:00Z","v":620,"vw":7.039083},{"c":7.04,"h":7.04,"l":7.03,"n":17,"o":7.035,"t":"2026-10-20T16:00:00Z","v":1218,"vw":7.0345},{"c":7.035,"h":7.035,"l":7.035,"n":15,"o":7.035,"t":"2026-10-20T16:10:00Z","v":781,"vw":7.035},{"c":7.04,"h":7.045,"l":7.035,"n":74,"o":7.04,"t":"2026-10-20T16:15:00Z","v":3494,"vw":7.040203},{"c":7.04,"h":7.04,"l":7.04,"n":12,"o":7.04,"t":"2026-10-20T16:20:00Z","v":896,"vw":7.04},{"c":7.04,"h":7.04,"l":7.03,"n":53,"o":7.03,"t":"2026-10-20T16:25:00Z","v":2099,"vw":7.037739},{"c":7.035,"h":7.04,"l":7.03,"n":34,"o":7.04,"t":"2026-10-20T16:30:00Z","v":1765,"vw":7.035879},{"c":7.055,"h":7.0599,"l":7.035,"n":59,"o":7.035,"t":"2026-10-20T16:35:00Z","v":3422,"vw":7.05072},{"c":7.05,"h":7.055,"l":7.05,"n":8,"o":7.055,"t":"2026-10-20T16:40:00Z","v":418,"vw":7.052778},{"c":7.055,"h":7.055,"l":7.05,"n":21,"o":7.055,"t":"2026-10-20T16:45:00Z","v":827,"vw":7.051585},{"c":7.04,"h":7.05,"l":7.035,"n":66,"o":7.05,"t":"2026-10-20T16:50:00Z","v":4825,"vw":7.043022},{"c":7.045,"h":7.045,"l":7.04,"n":13,"o":7.04,"t":"2026-10-20T16:55:00Z","v":371,"vw":7.041667},{"c":7.065,"h":7.07,"l":7.035,"n":101,"o":7.04,"t":"2026-10-20T17:00:00Z","v":7819,"vw":7.048829},{"c":7.065,"h":7.065,"l":7.065,"n":4,"o":7.065,"t":"2026-10-20T17:05:00Z","v":207,"vw":7.065},{"c":7.085,"h":7.1,"l":7.065,"n":98,"o":7.065,"t":"2026-10-20T17:10:00Z","v":9793,"vw":7.084707},{"c":7.08,"h":7.085,"l":7.08,"n":13,"o":7.085,"t":"2026-10-20T17:15:00Z","v":635,"vw":7.08381},{"c":7.1,"h":7.1,"l":7.085,"n":34,"o":7.085,"t":"2026-10-20T17:20:00Z","v":1777,"vw":7.091736},{"c":7.095,"h":7.1,"l":7.095,"n":16,"o":7.1,"t":"2026-10-20T17:25:00Z","v":688,"vw":7.096779},{"c":7.115,"h":7.12,"l":7.1,"n":53,"o":7.1,"t":"2026-10-20T17:30:00Z","v":4202,"vw":7.107965},{"c":7.12,"h":7.13,"l":7.115,"n":83,"o":7.12,"t":"2026-10-20T17:35:00Z","v":8876,"vw":7.123987},{"c":7.12,"h":7.12,"l":7.11,"n":20,"o":7.112,"t":"2026-10-20T17:40:00Z","v":1374,"vw":7.115167},{"c":7.12,"h":7.12,"l":7.11,"n":25,"o":7.12,"t":"2026-10-20T17:45:00Z","v":1013,"vw":7.117738},{"c":7.12,"h":7.12,"l":7.11,"n":21,"o":7.11,"t":"2026-10-20T17:50:00Z","v":859,"vw":7.118},{"c":7.115,"h":7.115,"l":7.11,"n":53,"o":7.11,"t":"2026-10-20T17:55:00Z","v":2230,"vw":7.111888},{"c":7.115,"h":7.115,"l":7.11,"n":30,"o":7.115,"t":"2026-10-20T18:00:00Z","v":1454,"vw":7.114111},{"c":7.115,"h":7.115,"l":7.11,"n":21,"o":7.11,"t":"2026-10-20T18:05:00Z","v":922,"vw":7.114107},{"c":7.115,"h":7.115,"l":7.11,"n":24,"o":7.115,"t":"2026-10-20T18:10:00Z","v":1427,"vw":7.113002},{"c":7.115,"h":7.12,"l":7.11,"n":70,"o":7.11,"t":"2026-10-20T18:15:00Z","v":3716,"vw":7.113339},{"c":7.115,"h":7.115,"l":7.115,"n":30,"o":7.115,"t":"2026-10-20T18:20:00Z","v":1100,"vw":7.115},{"c":7.125,"h":7.13,"l":7.115,"n":88,"o":7.12,"t":"2026-10-20T18:25:00Z","v":4422,"vw":7.120202},{"c":7.11,"h":7.12,"l":7.11,"n":36,"o":7.12,"t":"2026-10-20T18:30:00Z","v":1989,"vw":7.115137},{"c":7.105,"h":7.115,"l":7.105,"n":68,"o":7.11,"t":"2026-10-20T18:35:00Z","v":3596,"vw":7.109173},{"c":7.1178,"h":7.1178,"l":7.11,"n":21,"o":7.11,"t":"2026-10-20T18:40:00Z","v":1002,"vw":7.113775},{"c":7.11,"h":7.12,"l":7.11,"n":36,"o":7.11,"t":"2026-10-20T18:45:00Z","v":2024,"vw":7.115595},{"c":7.115,"h":7.12,"l":7.11,"n":50,"o":7.115,"t":"2026-10-20T18:50:00Z","v":3918,"vw":7.115181},{"c":7.125,"h":7.13,"l":7.115,"n":73,"o":7.115,"t":"2026-10-20T18:55:00Z","v":5825,"vw":7.122718},{"c":7.125,"h":7.125,"l":7.115,"n":56,"o":7.12,"t":"2026-10-20T19:00:00Z","v":4302,"vw":7.120578},{"c":7.125,"h":7.125,"l":7.12,"n":36,"o":7.125,"t":"2026-10-20T19:05:00Z","v":1132,"vw":7.124338},{"c":7.125,"h":7.125,"l":7.125,"n":37,"o":7.125,"t":"2026-10-20T19:10:00Z","v":812,"vw":7.125},{"c":7.125,"h":7.1258,"l":7.12,"n":47,"o":7.125,"t":"2026-10-20T19:15:00Z","v":3043,"vw":7.124824},{"c":7.115,"h":7.125,"l":7.11,"n":72,"o":7.125,"t":"2026-10-20T19:20:00Z","v":4066,"vw":7.119655},{"c":7.12,"h":7.125,"l":7.115,"n":111,"o":7.115,"t":"2026-10-20T19:25:00Z","v":8109,"vw":7.119518},{"c":7.125,"h":7.125,"l":7.12,"n":44,"o":7.12,"t":"2026-10-20T19:30:00Z","v":2018,"vw":7.124419},{"c":7.12,"h":7.13,"l":7.12,"n":116,"o":7.125,"t":"2026-10-20T19:35:00Z","v":5572,"vw":7.125931},{"c":7.145,"h":7.145,"l":7.13,"n":106,"o":7.13,"t":"2026-10-20T19:40:00Z","v":6909,"vw":7.135424},{"c":7.15,"h":7.15,"l":7.145,"n":53,"o":7.145,"t":"2026-10-20T19:45:00Z","v":3233,"vw":7.148236},{"c":7.165,"h":7.165,"l":7.15,"n":221,"o":7.15,"t":"2026-10-20T19:50:00Z","v":13382,"vw":7.15653},{"c":7.155,"h":7.165,"l":7.15,"n":454,"o":7.16,"t":"2026-10-20T19:55:00Z","v":27872,"vw":7.155916},{"c":7.16,"h":7.16,"l":7.16,"n":8,"o":7.16,"t":"2026-10-20T20:00:00Z","v":98846,"vw":7.16},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-20T21:45:00Z","v":135,"vw":7.3},{"c":7.2,"h":7.2,"l":7.16,"n":38,"o":7.19,"t":"2026-10-21T13:30:00Z","v":6014,"vw":7.190013},{"c":7.21,"h":7.22,"l":7.2,"n":25,"o":7.2,"t":"2026-10-21T13:35:00Z","v":1612,"vw":7.207333},{"c":7.22,"h":7.24,"l":7.21,"n":46,"o":7.21,"t":"2026-10-21T13:40:00Z","v":2662,"vw":7.225112},{"c":7.21,"h":7.21,"l":7.21,"n":7,"o":7.21,"t":"2026-10-21T13:45:00Z","v":508,"vw":7.21},{"c":7.21,"h":7.22,"l":7.21,"n":38,"o":7.22,"t":"2026-10-21T13:50:00Z","v":1499,"vw":7.217642},{"c":7.2,"h":7.2,"l":7.2,"n":14,"o":7.2,"t":"2026-10-21T13:55:00Z","v":668,"vw":7.2},{"c":7.18,"h":7.19,"l":7.175,"n":53,"o":7.19,"t":"2026-10-21T14:00:00Z","v":2058,"vw":7.178846},{"c":7.145,"h":7.17,"l":7.145,"n":55,"o":7.17,"t":"2026-10-21T14:05:00Z","v":2372,"vw":7.156371},{"c":7.1301,"h":7.14,"l":7.1301,"n":12,"o":7.14,"t":"2026-10-21T14:10:00Z","v":763,"vw":7.13493},{"c":7.14,"h":7.15,"l":7.13,"n":30,"o":7.14,"t":"2026-10-21T14:15:00Z","v":1338,"vw":7.14},{"c":7.17,"h":7.172,"l":7.14,"n":336,"o":7.14,"t":"2026-10-21T14:20:00Z","v":40000,"vw":7.163096},{"c":7.15,"h":7.16,"l":7.14,"n":78,"o":7.16,"t":"2026-10-21T14:25:00Z","v":7257,"vw":7.151363},{"c":7.14,"h":7.15,"l":7.14,"n":26,"o":7.15,"t":"2026-10-21T14:30:00Z","v":1668,"vw":7.141818},{"c":7.145,"h":7.15,"l":7.13,"n":77,"o":7.15,"t":"2026-10-21T14:35:00Z","v":5089,"vw":7.140478},{"c":7.145,"h":7.145,"l":7.14,"n":16,"o":7.14,"t":"2026-10-21T14:40:00Z","v":712,"vw":7.140833},{"c":7.155,"h":7.16,"l":7.135,"n":77,"o":7.14,"t":"2026-10-21T14:45:00Z","v":3602,"vw":7.1458},{"c":7.165,"h":7.165,"l":7.16,"n":30,"o":7.16,"t":"2026-10-21T14:50:00Z","v":1480,"vw":7.163282},{"c":7.155,"h":7.16,"l":7.155,"n":48,"o":7.16,"t":"2026-10-21T14:55:00Z","v":2319,"vw":7.1575},{"c":7.155,"h":7.155,"l":7.15,"n":19,"o":7.15,"t":"2026-10-21T15:00:00Z","v":724,"vw":7.154},{"c":7.145,"h":7.15,"l":7.145,"n":46,"o":7.15,"t":"2026-10-21T15:05:00Z","v":1984,"vw":7.147825},{"c":7.16,"h":7.16,"l":7.15,"n":38,"o":7.15,"t":"2026-10-21T15:10:00Z","v":2659,"vw":7.152895},{"c":7.155,"h":7.155,"l":7.145,"n":82,"o":7.15,"t":"2026-10-21T15:15:00Z","v":4601,"vw":7.150032},{"c":7.141,"h":7.15,"l":7.14,"n":21,"o":7.14,"t":"2026-10-21T15:20:00Z","v":800,"vw":7.143667},{"c":7.155,"h":7.155,"l":7.145,"n":59,"o":7.15,"t":"2026-10-21T15:25:00Z","v":2320,"vw":7.150385},{"c":7.145,"h":7.155,"l":7.145,"n":52,"o":7.152,"t":"2026-10-21T15:30:00Z","v":4306,"vw":7.149114},{"c":7.155,"h":7.155,"l":7.145,"n":36,"o":7.145,"t":"2026-10-21T15:35:00Z","v":2164,"vw":7.15125},{"c":7.15,"h":7.155,"l":7.15,"n":26,"o":7.155,"t":"2026-10-21T15:40:00Z","v":686,"vw":7.153333},{"c":7.155,"h":7.155,"l":7.152,"n":11,"o":7.152,"t":"2026-10-21T15:45:00Z","v":500,"vw":7.15425},{"c":7.155,"h":7.155,"l":7.15,"n":15,"o":7.15,"t":"2026-10-21T15:50:00Z","v":659,"vw":7.15275},{"c":7.15,"h":7.1555,"l":7.15,"n":37,"o":7.155,"t":"2026-10-21T15:55:00Z","v":1220,"vw":7.152929},{"c":7.16,"h":7.16,"l":7.15,"n":26,"o":7.15,"t":"2026-10-21T16:00:00Z","v":761,"vw":7.15375},{"c":7.155,"h":7.16,"l":7.15,"n":31,"o":7.15,"t":"2026-10-21T16:05:00Z","v":1502,"vw":7.154545},{"c":7.155,"h":7.16,"l":7.15,"n":29,"o":7.16,"t":"2026-10-21T16:10:00Z","v":1630,"vw":7.154183},{"c":7.14,"h":7.16,"l":7.13,"n":211,"o":7.16,"t":"2026-10-21T16:15:00Z","v":22482,"vw":7.141903},{"c":7.14,"h":7.145,"l":7.14,"n":27,"o":7.14,"t":"2026-10-21T16:20:00Z","v":3454,"vw":7.144266},{"c":7.165,"h":7.165,"l":7.14,"n":76,"o":7.14,"t":"2026-10-21T16:25:00Z","v":5828,"vw":7.153165},{"c":7.155,"h":7.165,"l":7.155,"n":40,"o":7.165,"t":"2026-10-21T16:30:00Z","v":2039,"vw":7.16065},{"c":7.18,"h":7.18,"l":7.14,"n":137,"o":7.155,"t":"2026-10-21T16:35:00Z","v":11078,"vw":7.158689},{"c":7.165,"h":7.1816,"l":7.16,"n":71,"o":7.18,"t":"2026-10-21T16:40:00Z","v":5619,"vw":7.173677},{"c":7.165,"h":7.165,"l":7.16,"n":24,"o":7.165,"t":"2026-10-21T16:45:00Z","v":1993,"vw":7.16471},{"c":7.165,"h":7.165,"l":7.16,"n":29,"o":7.16,"t":"2026-10-21T16:50:00Z","v":2036,"vw":7.163824},{"c":7.165,"h":7.165,"l":7.165,"n":24,"o":7.165,"t":"2026-10-21T16:55:00Z","v":1121,"vw":7.165},{"c":7.16,"h":7.165,"l":7.16,"n":43,"o":7.16,"t":"2026-10-21T17:00:00Z","v":1405,"vw":7.161007},{"c":7.165,"h":7.165,"l":7.16,"n":36,"o":7.165,"t":"2026-10-21T17:05:00Z","v":1938,"vw":7.164546},{"c":7.16,"h":7.165,"l":7.16,"n":23,"o":7.165,"t":"2026-10-21T17:10:00Z","v":1271,"vw":7.16375},{"c":7.165,"h":7.165,"l":7.16,"n":22,"o":7.165,"t":"2026-10-21T17:15:00Z","v":1645,"vw":7.164164},{"c":7.17,"h":7.17,"l":7.16,"n":13,"o":7.16,"t":"2026-10-21T17:20:00Z","v":923,"vw":7.16125},{"c":7.165,"h":7.17,"l":7.16,"n":28,"o":7.16,"t":"2026-10-21T17:25:00Z","v":1971,"vw":7.164687},{"c":7.175,"h":7.175,"l":7.165,"n":66,"o":7.165,"t":"2026-10-21T17:30:00Z","v":3832,"vw":7.169693},{"c":7.175,"h":7.175,"l":7.17,"n":25,"o":7.175,"t":"2026-10-21T17:35:00Z","v":1081,"vw":7.171359},{"c":7.175,"h":7.175,"l":7.175,"n":44,"o":7.175,"t":"2026-10-21T17:40:00Z","v":2205,"vw":7.175},{"c":7.185,"h":7.185,"l":7.175,"n":61,"o":7.175,"t":"2026-10-21T17:45:00Z","v":4838,"vw":7.179237},{"c":7.185,"h":7.19,"l":7.185,"n":59,"o":7.185,"t":"2026-10-21T17:50:00Z","v":3926,"vw":7.186422},{"c":7.185,"h":7.185,"l":7.185,"n":31,"o":7.185,"t":"2026-10-21T17:55:00Z","v":1079,"vw":7.185},{"c":7.195,"h":7.2,"l":7.185,"n":89,"o":7.185,"t":"2026-10-21T18:00:00Z","v":6345,"vw":7.194157},{"c":7.195,"h":7.195,"l":7.195,"n":33,"o":7.195,"t":"2026-10-21T18:05:00Z","v":1432,"vw":7.195},{"c":7.2,"h":7.2,"l":7.195,"n":41,"o":7.195,"t":"2026-10-21T18:10:00Z","v":1998,"vw":7.1955},{"c":7.195,"h":7.21,"l":7.195,"n":134,"o":7.2,"t":"2026-10-21T18:15:00Z","v":13110,"vw":7.201856},{"c":7.185,"h":7.19,"l":7.175,"n":90,"o":7.19,"t":"2026-10-21T18:20:00Z","v":6793,"vw":7.181276},{"c":7.18,"h":7.185,"l":7.18,"n":32,"o":7.185,"t":"2026-10-21T18:25:00Z","v":1858,"vw":7.182664},{"c":7.185,"h":7.185,"l":7.185,"n":36,"o":7.185,"t":"2026-10-21T18:30:00Z","v":2513,"vw":7.185},{"c":7.185,"h":7.19,"l":7.18,"n":39,"o":7.185,"t":"2026-10-21T18:35:00Z","v":3073,"vw":7.184359},{"c":7.185,"h":7.19,"l":7.185,"n":29,"o":7.185,"t":"2026-10-21T18:40:00Z","v":1717,"vw":7.18625},{"c":7.18,"h":7.185,"l":7.17,"n":153,"o":7.185,"t":"2026-10-21T18:45:00Z","v":12430,"vw":7.179552},{"c":7.17,"h":7.175,"l":7.17,"n":49,"o":7.175,"t":"2026-10-21T18:50:00Z","v":1952,"vw":7.17271},{"c":7.155,"h":7.17,"l":7.155,"n":75,"o":7.17,"t":"2026-10-21T18:55:00Z","v":12561,"vw":7.163919},{"c":7.145,"h":7.155,"l":7.135,"n":156,"o":7.155,"t":"2026-10-21T19:00:00Z","v":10493,"vw":7.142089},{"c":7.145,"h":7.15,"l":7.145,"n":113,"o":7.145,"t":"2026-10-21T19:05:00Z","v":11065,"vw":7.145718},{"c":7.155,"h":7.155,"l":7.135,"n":120,"o":7.145,"t":"2026-10-21T19:10:00Z","v":8109,"vw":7.143411},{"c":7.145,"h":7.165,"l":7.145,"n":114,"o":7.155,"t":"2026-10-21T19:15:00Z","v":10408,"vw":7.157592},{"c":7.145,"h":7.155,"l":7.145,"n":96,"o":7.145,"t":"2026-10-21T19:20:00Z","v":9538,"vw":7.150137},{"c":7.175,"h":7.18,"l":7.145,"n":156,"o":7.145,"t":"2026-10-21T19:25:00Z","v":14083,"vw":7.162498},{"c":7.185,"h":7.19,"l":7.175,"n":125,"o":7.175,"t":"2026-10-21T19:30:00Z","v":6492,"vw":7.183791},{"c":7.185,"h":7.19,"l":7.185,"n":75,"o":7.185,"t":"2026-10-21T19:35:00Z","v":3777,"vw":7.185189},{"c":7.185,"h":7.19,"l":7.175,"n":178,"o":7.185,"t":"2026-10-21T19:40:00Z","v":12605,"vw":7.181903},{"c":7.195,"h":7.2,"l":7.185,"n":123,"o":7.19,"t":"2026-10-21T19:45:00Z","v":6663,"vw":7.191804},{"c":7.205,"h":7.205,"l":7.1912,"n":199,"o":7.2,"t":"2026-10-21T19:50:00Z","v":16342,"vw":7.19907},{"c":7.21,"h":7.23,"l":7.19,"n":752,"o":7.2,"t":"2026-10-21T19:55:00Z","v":61474,"vw":7.210703},{"c":7.2,"h":7.2,"l":7.2,"n":9,"o":7.2,"t":"2026-10-21T20:00:00Z","v":73237,"vw":7.2},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-22T11:00:00Z","v":350,"vw":7.17},{"c":7.171,"h":7.18,"l":7.13,"n":35,"o":7.13,"t":"2026-10-22T13:30:00Z","v":4512,"vw":7.153292},{"c":7.18,"h":7.19,"l":7.16,"n":66,"o":7.176,"t":"2026-10-22T13:35:00Z","v":4196,"vw":7.176097},{"c":7.181,"h":7.181,"l":7.17,"n":71,"o":7.17,"t":"2026-10-22T13:40:00Z","v":3707,"vw":7.175314},{"c":7.171,"h":7.171,"l":7.15,"n":48,"o":7.17,"t":"2026-10-22T13:45:00Z","v":5396,"vw":7.157819},{"c":7.17,"h":7.171,"l":7.17,"n":22,"o":7.171,"t":"2026-10-22T13:50:00Z","v":1474,"vw":7.170504},{"c":7.181,"h":7.186,"l":7.171,"n":52,"o":7.171,"t":"2026-10-22T13:55:00Z","v":3457,"vw":7.179856},{"c":7.19,"h":7.19,"l":7.17,"n":19,"o":7.181,"t":"2026-10-22T14:00:00Z","v":1158,"vw":7.175161},{"c":7.15,"h":7.16,"l":7.15,"n":64,"o":7.16,"t":"2026-10-22T14:05:00Z","v":4922,"vw":7.157107},{"c":7.17,"h":7.178,"l":7.16,"n":51,"o":7.16,"t":"2026-10-22T14:10:00Z","v":2089,"vw":7.172033},{"c":7.17,"h":7.18,"l":7.17,"n":41,"o":7.17,"t":"2026-10-22T14:15:00Z","v":3241,"vw":7.1744},{"c":7.16,"h":7.18,"l":7.16,"n":26,"o":7.17,"t":"2026-10-22T14:20:00Z","v":1375,"vw":7.172727},{"c":7.155,"h":7.17,"l":7.155,"n":92,"o":7.17,"t":"2026-10-22T14:25:00Z","v":4396,"vw":7.162259},{"c":7.16,"h":7.16,"l":7.15,"n":15,"o":7.155,"t":"2026-10-22T14:30:00Z","v":555,"vw":7.155},{"c":7.16,"h":7.16,"l":7.135,"n":43,"o":7.14,"t":"2026-10-22T14:35:00Z","v":2869,"vw":7.149112},{"c":7.17,"h":7.17,"l":7.15,"n":26,"o":7.15,"t":"2026-10-22T14:40:00Z","v":1762,"vw":7.16625},{"c":7.155,"h":7.175,"l":7.155,"n":29,"o":7.175,"t":"2026-10-22T14:45:00Z","v":1032,"vw":7.166317},{"c":7.15,"h":7.16,"l":7.15,"n":17,"o":7.16,"t":"2026-10-22T14:50:00Z","v":512,"vw":7.153846},{"c":7.16,"h":7.165,"l":7.15,"n":67,"o":7.165,"t":"2026-10-22T14:55:00Z","v":2730,"vw":7.157361},{"c":7.15,"h":7.15,"l":7.145,"n":33,"o":7.15,"t":"2026-10-22T15:00:00Z","v":1911,"vw":7.149667},{"c":7.15,"h":7.15,"l":7.15,"n":9,"o":7.15,"t":"2026-10-22T15:05:00Z","v":952,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-22T15:10:00Z","v":210,"vw":7.15},{"c":7.165,"h":7.165,"l":7.14,"n":45,"o":7.14,"t":"2026-10-22T15:15:00Z","v":1851,"vw":7.15271},{"c":7.165,"h":7.17,"l":7.165,"n":25,"o":7.17,"t":"2026-10-22T15:20:00Z","v":2086,"vw":7.168529},{"c":7.175,"h":7.175,"l":7.16,"n":48,"o":7.165,"t":"2026-10-22T15:25:00Z","v":2608,"vw":7.16888},{"c":7.175,"h":7.175,"l":7.175,"n":2,"o":7.175,"t":"2026-10-22T15:30:00Z","v":109,"vw":7.175},{"c":7.17,"h":7.18,"l":7.16,"n":121,"o":7.18,"t":"2026-10-22T15:35:00Z","v":9699,"vw":7.168232},{"c":7.15,"h":7.17,"l":7.15,"n":33,"o":7.17,"t":"2026-10-22T15:40:00Z","v":5385,"vw":7.162405},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-22T15:45:00Z","v":111,"vw":7.15},{"c":7.16,"h":7.175,"l":7.16,"n":82,"o":7.16,"t":"2026-10-22T15:50:00Z","v":2113,"vw":7.166415},{"c":7.185,"h":7.185,"l":7.17,"n":25,"o":7.17,"t":"2026-10-22T15:55:00Z","v":705,"vw":7.18},{"c":7.16,"h":7.19,"l":7.16,"n":64,"o":7.185,"t":"2026-10-22T16:00:00Z","v":6707,"vw":7.17699},{"c":7.18,"h":7.18,"l":7.17,"n":18,"o":7.17,"t":"2026-10-22T16:05:00Z","v":2141,"vw":7.17325},{"c":7.165,"h":7.19,"l":7.1601,"n":251,"o":7.18,"t":"2026-10-22T16:10:00Z","v":37349,"vw":7.176127},{"c":7.15,"h":7.165,"l":7.15,"n":46,"o":7.16,"t":"2026-10-22T16:15:00Z","v":4610,"vw":7.155553},{"c":7.165,"h":7.165,"l":7.15,"n":33,"o":7.15,"t":"2026-10-22T16:20:00Z","v":3706,"vw":7.16},{"c":7.18,"h":7.18,"l":7.16,"n":41,"o":7.162,"t":"2026-10-22T16:25:00Z","v":2844,"vw":7.17076},{"c":7.17,"h":7.18,"l":7.17,"n":24,"o":7.18,"t":"2026-10-22T16:30:00Z","v":1063,"vw":7.17485},{"c":7.16,"h":7.175,"l":7.16,"n":62,"o":7.175,"t":"2026-10-22T16:35:00Z","v":2688,"vw":7.17},{"c":7.16,"h":7.16,"l":7.145,"n":112,"o":7.16,"t":"2026-10-22T16:40:00Z","v":7197,"vw":7.15721},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-22T16:45:00Z","v":206,"vw":7.15},{"c":7.155,"h":7.155,"l":7.15,"n":40,"o":7.15,"t":"2026-10-22T16:50:00Z","v":2107,"vw":7.151914},{"c":7.17,"h":7.17,"l":7.155,"n":34,"o":7.155,"t":"2026-10-22T16:55:00Z","v":1523,"vw":7.162273},{"c":7.165,"h":7.175,"l":7.165,"n":58,"o":7.175,"t":"2026-10-22T17:00:00Z","v":3176,"vw":7.171136},{"c":7.16,"h":7.16,"l":7.16,"n":9,"o":7.16,"t":"2026-10-22T17:05:00Z","v":571,"vw":7.16},{"c":7.165,"h":7.17,"l":7.16,"n":59,"o":7.16,"t":"2026-10-22T17:10:00Z","v":3775,"vw":7.166073},{"c":7.16,"h":7.17,"l":7.155,"n":67,"o":7.16,"t":"2026-10-22T17:15:00Z","v":5894,"vw":7.160191},{"c":7.16,"h":7.17,"l":7.16,"n":11,"o":7.17,"t":"2026-10-22T17:20:00Z","v":2088,"vw":7.165844},{"c":7.16,"h":7.16,"l":7.16,"n":22,"o":7.16,"t":"2026-10-22T17:25:00Z","v":2130,"vw":7.16},{"c":7.17,"h":7.17,"l":7.16,"n":41,"o":7.16,"t":"2026-10-22T17:30:00Z","v":1910,"vw":7.166072},{"c":7.175,"h":7.175,"l":7.165,"n":57,"o":7.175,"t":"2026-10-22T17:35:00Z","v":3548,"vw":7.171284},{"c":7.18,"h":7.18,"l":7.17,"n":46,"o":7.17,"t":"2026-10-22T17:40:00Z","v":6186,"vw":7.178401},{"c":7.18,"h":7.18,"l":7.17,"n":11,"o":7.17,"t":"2026-10-22T17:45:00Z","v":974,"vw":7.177778},{"c":7.16,"h":7.175,"l":7.16,"n":59,"o":7.175,"t":"2026-10-22T17:50:00Z","v":3902,"vw":7.169405},{"c":7.16,"h":7.16,"l":7.16,"n":4,"o":7.16,"t":"2026-10-22T17:55:00Z","v":186,"vw":7.16},{"c":7.15,"h":7.165,"l":7.14,"n":80,"o":7.16,"t":"2026-10-22T18:00:00Z","v":4970,"vw":7.153751},{"c":7.17,"h":7.17,"l":7.15,"n":40,"o":7.15,"t":"2026-10-22T18:05:00Z","v":2106,"vw":7.159662},{"c":7.175,"h":7.175,"l":7.16,"n":39,"o":7.165,"t":"2026-10-22T18:10:00Z","v":2728,"vw":7.16625},{"c":7.18,"h":7.19,"l":7.175,"n":279,"o":7.175,"t":"2026-10-22T18:15:00Z","v":27105,"vw":7.180142},{"c":7.19,"h":7.195,"l":7.19,"n":26,"o":7.19,"t":"2026-10-22T18:20:00Z","v":1645,"vw":7.190812},{"c":7.18,"h":7.19,"l":7.18,"n":62,"o":7.19,"t":"2026-10-22T18:25:00Z","v":4558,"vw":7.186094},{"c":7.18,"h":7.1818,"l":7.175,"n":56,"o":7.18,"t":"2026-10-22T18:30:00Z","v":2641,"vw":7.179812},{"c":7.18,"h":7.18,"l":7.1751,"n":49,"o":7.18,"t":"2026-10-22T18:35:00Z","v":4448,"vw":7.178619},{"c":7.2,"h":7.2,"l":7.17,"n":40,"o":7.17,"t":"2026-10-22T18:40:00Z","v":3491,"vw":7.183473},{"c":7.17,"h":7.2002,"l":7.17,"n":159,"o":7.2002,"t":"2026-10-22T18:45:00Z","v":57064,"vw":7.190019},{"c":7.175,"h":7.19,"l":7.16,"n":115,"o":7.1701,"t":"2026-10-22T18:50:00Z","v":41689,"vw":7.168474},{"c":7.17,"h":7.185,"l":7.17,"n":43,"o":7.185,"t":"2026-10-22T18:55:00Z","v":2888,"vw":7.178253},{"c":7.16,"h":7.175,"l":7.16,"n":92,"o":7.17,"t":"2026-10-22T19:00:00Z","v":5219,"vw":7.168169},{"c":7.16,"h":7.165,"l":7.16,"n":31,"o":7.165,"t":"2026-10-22T19:05:00Z","v":2750,"vw":7.162922},{"c":7.185,"h":7.185,"l":7.16,"n":93,"o":7.16,"t":"2026-10-22T19:10:00Z","v":7542,"vw":7.169989},{"c":7.185,"h":7.185,"l":7.185,"n":21,"o":7.185,"t":"2026-10-22T19:15:00Z","v":1337,"vw":7.185},{"c":7.195,"h":7.195,"l":7.185,"n":113,"o":7.19,"t":"2026-10-22T19:20:00Z","v":10953,"vw":7.191927},{"c":7.185,"h":7.195,"l":7.18,"n":70,"o":7.195,"t":"2026-10-22T19:25:00Z","v":4295,"vw":7.18716},{"c":7.185,"h":7.195,"l":7.18,"n":78,"o":7.19,"t":"2026-10-22T19:30:00Z","v":7064,"vw":7.189217},{"c":7.175,"h":7.18,"l":7.17,"n":158,"o":7.18,"t":"2026-10-22T19:35:00Z","v":15082,"vw":7.175341},{"c":7.175,"h":7.185,"l":7.165,"n":156,"o":7.175,"t":"2026-10-22T19:40:00Z","v":16586,"vw":7.176522},{"c":7.165,"h":7.185,"l":7.165,"n":186,"o":7.18,"t":"2026-10-22T19:45:00Z","v":22185,"vw":7.172645},{"c":7.185,"h":7.185,"l":7.17,"n":241,"o":7.17,"t":"2026-10-22T19:50:00Z","v":23970,"vw":7.177078},{"c":7.185,"h":7.19,"l":7.16,"n":566,"o":7.185,"t":"2026-10-22T19:55:00Z","v":40306,"vw":7.175334},{"c":7.185,"h":7.185,"l":7.185,"n":8,"o":7.185,"t":"2026-10-22T20:00:00Z","v":48110,"vw":7.185}],"history":[{"c":8.44,"h":8.54,"l":8.37,"n":6198,"o":8.46,"t":"2024-10-21T04:00:00Z","v":402054,"vw":8.429977},{"c":8.48,"h":8.53,"l":8.31,"n":5026,"o":8.42,"t":"2024-10-22T04:00:00Z","v":307942,"vw":8.403489},{"c":8.35,"h":8.53,"l":8.22,"n":6631,"o":8.42,"t":"2024-10-23T04:00:00Z","v":398867,"vw":8.331324},{"c":8.54,"h":8.655,"l":8.4165,"n":9519,"o":8.45,"t":"2024-10-24T04:00:00Z","v":663929,"vw":8.547688},{"c":8.66,"h":8.84,"l":8.565,"n":6264,"o":8.58,"t":"2024-10-25T04:00:00Z","v":471609,"vw":8.710112},{"c":8.83,"h":8.97,"l":8.71,"n":7951,"o":8.71,"t":"2024-10-28T04:00:00Z","v":506712,"vw":8.891031},{"c":8.8,"h":8.83,"l":8.73,"n":4230,"o":8.8,"t":"2024-10-29T04:00:00Z","v":236105,"vw":8.789225},{"c":8.67,"h":8.865,"l":8.65,"n":4499,"o":8.75,"t":"2024-10-30T04:00:00Z","v":294044,"vw":8.746233},{"c":8.43,"h":8.66,"l":8.3,"n":5610,"o":8.66,"t":"2024-10-31T04:00:00Z","v":380621,"vw":8.420788},{"c":8.37,"h":8.62,"l":8.365,"n":5791,"o":8.44,"t":"2024-11-01T04:00:00Z","v":400016,"vw":8.446293},{"c":8.35,"h":8.4675,"l":8.34,"n":6346,"o":8.35,"t":"2024-11-04T05:00:00Z","v":463999,"vw":8.379578},{"c":8.45,"h":8.475,"l":8.33,"n":6385,"o":8.35,"t":"2024-11-05T05:00:00Z","v":347335,"vw":8.42673},{"c":8.47,"h":8.86,"l":8.405,"n":9849,"o":8.73,"t":"2024-11-06T05:00:00Z","v":627632,"vw":8.5522},{"c":8.37,"h":8.54,"l":8.355,"n":7856,"o":8.47,"t":"2024-11-07T05:00:00Z","v":582519,"vw":8.416133},{"c":8.94,"h":9.085,"l":8.43,"n":14667,"o":8.45,"t":"2024-11-08T05:00:00Z","v":1353499,"vw":8.852674},{"c":9.01,"h":9.41,"l":8.9,"n":10323,"o":9.21,"t":"2024-11-11T05:00:00Z","v":875673,"vw":9.067149},{"c":8.64,"h":8.92,"l":8.47,"n":7536,"o":8.9,"t":"2024-11-12T05:00:00Z","v":717651,"vw":8.641318},{"c":8.47,"h":8.68,"l":8.39,"n":7733,"o":8.64,"t":"2024-11-13T05:00:00Z","v":526162,"vw":8.488334},{"c":8.54,"h":8.84,"l":8.45,"n":8318,"o":8.53,"t":"2024-11-14T05:00:00Z","v":647404,"vw":8.636768},{"c":8.47,"h":8.56,"l":8.38,"n":6780,"o":8.56,"t":"2024-11-15T05:00:00Z","v":492531,"vw":8.446233},{"c":8.51,"h":8.685,"l":8.51,"n":6267,"o":8.55,"t":"2024-11-18T05:00:00Z","v":456886,"vw":8.581993},{"c":8.57,"h":8.64,"l":8.43,"n":5131,"o":8.49,"t":"2024-11-19T05:00:00Z","v":348058,"vw":8.547846},{"c":8.32,"h":8.638,"l":8.22,"n":7758,"o":8.62,"t":"2024-11-20T05:00:00Z","v":707972,"vw":8.339083},{"c":8.66,"h":8.7,"l":8.27,"n":7443,"o":8.4,"t":"2024-11-21T05:00:00Z","v":609102,"vw":8.586809},{"c":8.88,"h":9,"l":8.61,"n":9172,"o":8.73,"t":"2024-11-22T05:00:00Z","v":660674,"vw":8.879691},{"c":9.05,"h":9.35,"l":9,"n":12254,"o":9.07,"t":"2024-11-25T05:00:00Z","v":1140359,"vw":9.128763},{"c":8.93,"h":9.14,"l":8.875,"n":9452,"o":9,"t":"2024-11-26T05:00:00Z","v":906470,"vw":8.998441},{"c":8.8,"h":9.02,"l":8.55,"n":8290,"o":9.02,"t":"2024-11-27T05:00:00Z","v":573124,"vw":8.725117},{"c":8.94,"h":9.03,"l":8.81,"n":3689,"o":8.86,"t":"2024-11-29T05:00:00Z","v":304842,"vw":8.920836},{"c":8.91,"h":8.97,"l":8.77,"n":8735,"o":8.94,"t":"2024-12-02T05:00:00Z","v":581061,"vw":8.90739},{"c":9.02,"h":9.03,"l":8.8,"n":8148,"o":8.86,"t":"2024-12-03T05:00:00Z","v":547796,"vw":8.929713},{"c":9.08,"h":9.22,"l":8.97,"n":6934,"o":9.11,"t":"2024-12-04T05:00:00Z","v":521323,"vw":9.061667},{"c":8.99,"h":9.23,"l":8.97,"n":7201,"o":9,"t":"2024-12-05T05:00:00Z","v":645321,"vw":9.045807},{"c":8.65,"h":9.1308,"l":8.65,"n":6197,"o":9.09,"t":"2024-12-06T05:00:00Z","v":540299,"vw":8.838652},{"c":9,"h":9.235,"l":8.76,"n":13160,"o":8.76,"t":"2024-12-09T05:00:00Z","v":1028753,"vw":9.032114},{"c":9.09,"h":9.13,"l":8.73,"n":10063,"o":8.99,"t":"2024-12-10T05:00:00Z","v":760654,"vw":8.968336},{"c":9.11,"h":9.3,"l":9,"n":9538,"o":9.1,"t":"2024-12-11T05:00:00Z","v":783375,"vw":9.169197},{"c":9.11,"h":9.32,"l":8.55,"n":15670,"o":9.03,"t":"2024-12-12T05:00:00Z","v":2426317,"vw":9.081366},{"c":9.155,"h":9.5869,"l":8.8101,"n":11906,"o":9.2,"t":"2024-12-13T05:00:00Z","v":1260166,"vw":9.044335},{"c":9.73,"h":10.3199,"l":9.31,"n":22985,"o":10.16,"t":"2024-12-16T05:00:00Z","v":2905038,"vw":9.722736},{"c":9.79,"h":10.72,"l":9.67,"n":25781,"o":9.69,"t":"2024-12-17T05:00:00Z","v":2549554,"vw":10.175281},{"c":8.9,"h":9.8199,"l":8.81,"n":19082,"o":9.79,"t":"2024-12-18T05:00:00Z","v":1621624,"vw":9.336204},{"c":8.945,"h":9.22,"l":8.91,"n":10001,"o":8.97,"t":"2024-12-19T05:00:00Z","v":856863,"vw":9.05188},{"c":9.09,"h":9.365,"l":8.69,"n":13516,"o":8.84,"t":"2024-12-20T05:00:00Z","v":3389047,"vw":9.092969},{"c":8.68,"h":9.17,"l":8.57,"n":11831,"o":9.17,"t":"2024-12-23T05:00:00Z","v":967663,"vw":8.729023},{"c":8.95,"h":8.96,"l":8.59,"n":4580,"o":8.72,"t":"2024-12-24T05:00:00Z","v":315507,"vw":8.817256},{"c":9.19,"h":9.22,"l":8.83,"n":7629,"o":8.9,"t":"2024-12-26T05:00:00Z","v":627128,"vw":9.069875},{"c":9,"h":9.19,"l":8.72,"n":6903,"o":9.18,"t":"2024-12-27T05:00:00Z","v":580893,"vw":8.914048},{"c":8.82,"h":8.96,"l":8.6,"n":7707,"o":8.92,"t":"2024-12-30T05:00:00Z","v":653893,"vw":8.816745},{"c":8.73,"h":8.9551,"l":8.66,"n":5351,"o":8.88,"t":"2024-12-31T05:00:00Z","v":352933,"vw":8.77458},{"c":8.66,"h":9.01,"l":8.54,"n":9301,"o":8.81,"t":"2025-01-02T05:00:00Z","v":694179,"vw":8.717219},{"c":8.97,"h":9.07,"l":8.53,"n":9931,"o":8.68,"t":"2025-01-03T05:00:00Z","v":787869,"vw":8.865353},{"c":8.65,"h":9,"l":8.56,"n":10384,"o":9,"t":"2025-01-06T05:00:00Z","v":1159201,"vw":8.703956},{"c":8.58,"h":9.02,"l":8.51,"n":11861,"o":8.67,"t":"2025-01-07T05:00:00Z","v":1236486,"vw":8.671085},{"c":8.66,"h":8.68,"l":8.32,"n":9858,"o":8.51,"t":"2025-01-08T05:00:00Z","v":1044880,"vw":8.561988},{"c":8.3,"h":8.505,"l":8.12,"n":9554,"o":8.32,"t":"2025-01-10T05:00:00Z","v":823727,"vw":8.256438},{"c":8.79,"h":8.8,"l":8.1501,"n":9509,"o":8.21,"t":"2025-01-13T05:00:00Z","v":751987,"vw":8.565904},{"c":8.45,"h":8.87,"l":8.39,"n":7445,"o":8.79,"t":"2025-01-14T05:00:00Z","v":451075,"vw":8.517298},{"c":8.8,"h":8.86,"l":8.52,"n":7525,"o":8.63,"t":"2025-01-15T05:00:00Z","v":659401,"vw":8.764547},{"c":8.55,"h":8.86,"l":8.5,"n":8459,"o":8.85,"t":"2025-01-16T05:00:00Z","v":676625,"vw":8.571327},{"c":8.63,"h":8.6525,"l":8.56,"n":4730,"o":8.64,"t":"2025-01-17T05:00:00Z","v":333591,"vw":8.609012},{"c":8.55,"h":8.75,"l":8.51,"n":6377,"o":8.64,"t":"2025-01-21T05:00:00Z","v":426618,"vw":8.593892},{"c":8.54,"h":8.602,"l":8.3116,"n":7538,"o":8.602,"t":"2025-01-22T05:00:00Z","v":531378,"vw":8.464259},{"c":8.65,"h":8.665,"l":8.42,"n":5852,"o":8.5,"t":"2025-01-23T05:00:00Z","v":401888,"vw":8.605316},{"c":8.47,"h":8.74,"l":8.415,"n":5759,"o":8.67,"t":"2025-01-24T05:00:00Z","v":494917,"vw":8.552515},{"c":8.43,"h":8.56,"l":8.31,"n":6109,"o":8.4,"t":"2025-01-27T05:00:00Z","v":427551,"vw":8.394396},{"c":8.48,"h":8.565,"l":8.31,"n":5856,"o":8.43,"t":"2025-01-28T05:00:00Z","v":442155,"vw":8.455411},{"c":8.42,"h":8.51,"l":8.16,"n":6592,"o":8.41,"t":"2025-01-29T05:00:00Z","v":344832,"vw":8.398685},{"c":8.51,"h":8.6699,"l":8.48,"n":7042,"o":8.48,"t":"2025-01-30T05:00:00Z","v":484220,"vw":8.559383},{"c":8.37,"h":8.6,"l":8.3,"n":6342,"o":8.56,"t":"2025-01-31T05:00:00Z","v":518879,"vw":8.412095},{"c":8.17,"h":8.21,"l":8.03,"n":6737,"o":8.14,"t":"2025-02-03T05:00:00Z","v":605722,"vw":8.138553},{"c":8.29,"h":8.38,"l":8.085,"n":5867,"o":8.12,"t":"2025-02-04T05:00:00Z","v":420354,"vw":8.285649},{"c":8.3,"h":8.4,"l":8.22,"n":4260,"o":8.27,"t":"2025-02-05T05:00:00Z","v":297430,"vw":8.302532},{"c":8.42,"h":8.465,"l":8.26,"n":5275,"o":8.31,"t":"2025-02-06T05:00:00Z","v":383642,"vw":8.399646},{"c":8.3,"h":8.53,"l":8.265,"n":4985,"o":8.44,"t":"2025-02-07T05:00:00Z","v":286667,"vw":8.338315},{"c":8.39,"h":8.4,"l":8.28,"n":4163,"o":8.37,"t":"2025-02-10T05:00:00Z","v":285716,"vw":8.371345},{"c":8.29,"h":8.37,"l":8.1701,"n":4796,"o":8.34,"t":"2025-02-11T05:00:00Z","v":385594,"vw":8.265235},{"c":8.37,"h":8.4,"l":8.1433,"n":4474,"o":8.23,"t":"2025-02-12T05:00:00Z","v":331373,"vw":8.298492},{"c":8.56,"h":8.59,"l":8.29,"n":6321,"o":8.35,"t":"2025-02-13T05:00:00Z","v":453247,"vw":8.486263},{"c":8.62,"h":8.7,"l":8.492,"n":5215,"o":8.55,"t":"2025-02-14T05:00:00Z","v":309369,"vw":8.597482},{"c":8.64,"h":8.8,"l":8.555,"n":5210,"o":8.64,"t":"2025-02-18T05:00:00Z","v":311374,"vw":8.637197},{"c":8.73,"h":8.735,"l":8.58,"n":5442,"o":8.6,"t":"2025-02-19T05:00:00Z","v":379585,"vw":8.677319},{"c":8.6,"h":8.7231,"l":8.42,"n":5817,"o":8.72,"t":"2025-02-20T05:00:00Z","v":476286,"vw":8.542222},{"c":8.475,"h":8.78,"l":8.38,"n":4877,"o":8.64,"t":"2025-02-21T05:00:00Z","v":453957,"vw":8.506271},{"c":8.35,"h":8.51,"l":8.24,"n":4683,"o":8.51,"t":"2025-02-24T05:00:00Z","v":388440,"vw":8.339461},{"c":8.19,"h":8.35,"l":8.11,"n":5814,"o":8.29,"t":"2025-02-25T05:00:00Z","v":538218,"vw":8.196913},{"c":8.2,"h":8.32,"l":8.11,"n":4317,"o":8.2,"t":"2025-02-26T05:00:00Z","v":231901,"vw":8.193929},{"c":8.05,"h":8.21,"l":8.0111,"n":4650,"o":8.18,"t":"2025-02-27T05:00:00Z","v":333885,"vw":8.091665},{"c":8.04,"h":8.145,"l":7.83,"n":5647,"o":8,"t":"2025-02-28T05:00:00Z","v":440516,"vw":8.000814},{"c":7.65,"h":8.0836,"l":7.575,"n":7525,"o":8.06,"t":"2025-03-03T05:00:00Z","v":759843,"vw":7.756826},{"c":7.6,"h":7.755,"l":7.36,"n":8753,"o":7.53,"t":"2025-03-04T05:00:00Z","v":709971,"vw":7.542446},{"c":7.73,"h":7.78,"l":7.57,"n":5762,"o":7.58,"t":"2025-03-05T05:00:00Z","v":367143,"vw":7.694338},{"c":7.72,"h":7.79,"l":7.57,"n":5428,"o":7.65,"t":"2025-03-06T05:00:00Z","v":299219,"vw":7.689573},{"c":7.84,"h":7.9,"l":7.67,"n":4949,"o":7.7,"t":"2025-03-07T05:00:00Z","v":298584,"vw":7.82838},{"c":7.57,"h":7.8113,"l":7.41,"n":5652,"o":7.71,"t":"2025-03-10T04:00:00Z","v":403395,"vw":7.576333},{"c":7.755,"h":7.83,"l":7.44,"n":6198,"o":7.58,"t":"2025-03-11T04:00:00Z","v":415654,"vw":7.710219},{"c":7.8,"h":7.9752,"l":7.685,"n":8273,"o":7.7,"t":"2025-03-12T04:00:00Z","v":798624,"vw":7.825599},{"c":7.44,"h":7.75,"l":7.225,"n":11114,"o":7.7,"t":"2025-03-13T04:00:00Z","v":1037638,"vw":7.416473},{"c":7.6,"h":7.645,"l":7.41,"n":7857,"o":7.52,"t":"2025-03-14T04:00:00Z","v":499677,"vw":7.572777},{"c":7.83,"h":7.8851,"l":7.6,"n":6829,"o":7.6,"t":"2025-03-17T04:00:00Z","v":353833,"vw":7.808664},{"c":7.58,"h":7.77,"l":7.56,"n":6630,"o":7.77,"t":"2025-03-18T04:00:00Z","v":361642,"vw":7.608298},{"c":7.625,"h":7.635,"l":7.445,"n":6930,"o":7.58,"t":"2025-03-19T04:00:00Z","v":506048,"vw":7.542657},{"c":7.56,"h":7.65,"l":7.47,"n":6249,"o":7.55,"t":"2025-03-20T04:00:00Z","v":363403,"vw":7.548748},{"c":7.46,"h":7.54,"l":7.345,"n":5084,"o":7.47,"t":"2025-03-21T04:00:00Z","v":569393,"vw":7.458139},{"c":7.82,"h":7.87,"l":7.695,"n":7695,"o":7.695,"t":"2025-03-24T04:00:00Z","v":771134,"vw":7.787168},{"c":7.98,"h":8.06,"l":7.82,"n":6959,"o":7.92,"t":"2025-03-25T04:00:00Z","v":502424,"vw":7.962182},{"c":7.915,"h":8.02,"l":7.82,"n":4105,"o":7.97,"t":"2025-03-26T04:00:00Z","v":241794,"vw":7.894889},{"c":8.02,"h":8.105,"l":7.8306,"n":5465,"o":7.86,"t":"2025-03-27T04:00:00Z","v":322950,"vw":8.031586},{"c":7.7,"h":7.98,"l":7.59,"n":4997,"o":7.98,"t":"2025-03-28T04:00:00Z","v":318313,"vw":7.706894},{"c":7.58,"h":7.655,"l":7.49,"n":5077,"o":7.55,"t":"2025-03-31T04:00:00Z","v":315637,"vw":7.585572},{"c":7.74,"h":7.765,"l":7.495,"n":5354,"o":7.57,"t":"2025-04-01T04:00:00Z","v":267490,"vw":7.68234},{"c":7.59,"h":7.795,"l":7.585,"n":4890,"o":7.62,"t":"2025-04-02T04:00:00Z","v":244960,"vw":7.658485},{"c":7.12,"h":7.36,"l":7.03,"n":7556,"o":7.2,"t":"2025-04-03T04:00:00Z","v":487973,"vw":7.165104},{"c":6.8,"h":6.93,"l":6.63,"n":8528,"o":6.81,"t":"2025-04-04T04:00:00Z","v":646320,"vw":6.765715},{"c":6.87,"h":7.13,"l":6.47,"n":9425,"o":6.5,"t":"2025-04-07T04:00:00Z","v":608308,"vw":6.78287},{"c":6.63,"h":7.145,"l":6.505,"n":7821,"o":7.07,"t":"2025-04-08T04:00:00Z","v":465904,"vw":6.696108},{"c":7.18,"h":7.32,"l":6.54,"n":8508,"o":6.54,"t":"2025-04-09T04:00:00Z","v":581962,"vw":6.972149},{"c":7,"h":7.1,"l":6.87,"n":5947,"o":6.99,"t":"2025-04-10T04:00:00Z","v":328255,"vw":6.993092},{"c":7.15,"h":7.195,"l":6.91,"n":5239,"o":7.02,"t":"2025-04-11T04:00:00Z","v":268637,"vw":7.092941},{"c":7.12,"h":7.255,"l":7.02,"n":4748,"o":7.23,"t":"2025-04-14T04:00:00Z","v":229677,"vw":7.13836},{"c":7.23,"h":7.28,"l":7.11,"n":3396,"o":7.13,"t":"2025-04-15T04:00:00Z","v":197713,"vw":7.215396},{"c":7.29,"h":7.31,"l":7.14,"n":6035,"o":7.15,"t":"2025-04-16T04:00:00Z","v":391804,"vw":7.245441},{"c":7.07,"h":7.37,"l":7.035,"n":4454,"o":7.28,"t":"2025-04-17T04:00:00Z","v":234100,"vw":7.121691},{"c":6.95,"h":7.03,"l":6.925,"n":3693,"o":6.99,"t":"2025-04-21T04:00:00Z","v":241965,"vw":6.969531},{"c":6.93,"h":7.085,"l":6.88,"n":5157,"o":7.05,"t":"2025-04-22T04:00:00Z","v":451259,"vw":6.963576},{"c":7.01,"h":7.25,"l":6.99,"n":5705,"o":7.15,"t":"2025-04-23T04:00:00Z","v":357598,"vw":7.081802},{"c":7.12,"h":7.17,"l":7.02,"n":5370,"o":7.04,"t":"2025-04-24T04:00:00Z","v":388976,"vw":7.117504},{"c":7.41,"h":7.42,"l":7.1054,"n":5346,"o":7.145,"t":"2025-04-25T04:00:00Z","v":310058,"vw":7.334357},{"c":7.26,"h":7.445,"l":7.17,"n":4979,"o":7.4,"t":"2025-04-28T04:00:00Z","v":240164,"vw":7.268538},{"c":7.27,"h":7.31,"l":7.19,"n":3531,"o":7.23,"t":"2025-04-29T04:00:00Z","v":140343,"vw":7.261365},{"c":7.23,"h":7.265,"l":7.08,"n":4411,"o":7.12,"t":"2025-04-30T04:00:00Z","v":262178,"vw":7.207003},{"c":7.27,"h":7.355,"l":7.21,"n":6675,"o":7.25,"t":"2025-05-01T04:00:00Z","v":527736,"vw":7.283567},{"c":7.41,"h":7.47,"l":7.34,"n":4533,"o":7.45,"t":"2025-05-02T04:00:00Z","v":305812,"vw":7.422081},{"c":7.25,"h":7.4,"l":7.235,"n":3152,"o":7.35,"t":"2025-05-05T04:00:00Z","v":218928,"vw":7.3247},{"c":7.11,"h":7.19,"l":6.945,"n":7042,"o":7.14,"t":"2025-05-06T04:00:00Z","v":447868,"vw":7.071058},{"c":7.17,"h":7.19,"l":7.03,"n":4504,"o":7.12,"t":"2025-05-07T04:00:00Z","v":228594,"vw":7.144678},{"c":7.3,"h":7.37,"l":7.23,"n":4311,"o":7.24,"t":"2025-05-08T04:00:00Z","v":219074,"vw":7.310038},{"c":7.28,"h":7.38,"l":7.275,"n":5064,"o":7.315,"t":"2025-05-09T04:00:00Z","v":198363,"vw":7.310574},{"c":7.55,"h":7.6,"l":7.38,"n":6740,"o":7.59,"t":"2025-05-12T04:00:00Z","v":480866,"vw":7.523538},{"c":7.62,"h":7.7099,"l":7.58,"n":6537,"o":7.64,"t":"2025-05-13T04:00:00Z","v":406919,"vw":7.641831},{"c":7.58,"h":7.65,"l":7.515,"n":5520,"o":7.6,"t":"2025-05-14T04:00:00Z","v":297396,"vw":7.586314},{"c":7.7,"h":7.72,"l":7.56,"n":4606,"o":7.56,"t":"2025-05-15T04:00:00Z","v":274404,"vw":7.656567},{"c":7.7,"h":7.78,"l":7.66,"n":4068,"o":7.69,"t":"2025-05-16T04:00:00Z","v":377931,"vw":7.724711},{"c":7.415,"h":7.6,"l":7.345,"n":4001,"o":7.58,"t":"2025-05-19T04:00:00Z","v":318152,"vw":7.436689},{"c":7.5,"h":7.52,"l":7.26,"n":3596,"o":7.43,"t":"2025-05-20T04:00:00Z","v":235963,"vw":7.445128},{"c":7.41,"h":7.55,"l":7.39,"n":3771,"o":7.42,"t":"2025-05-21T04:00:00Z","v":178521,"vw":7.441413},{"c":7.39,"h":7.455,"l":7.33,"n":2718,"o":7.37,"t":"2025-05-22T04:00:00Z","v":149428,"vw":7.401607},{"c":7.28,"h":7.34,"l":7.24,"n":3646,"o":7.24,"t":"2025-05-23T04:00:00Z","v":204253,"vw":7.292405},{"c":7.5,"h":7.51,"l":7.3,"n":4262,"o":7.35,"t":"2025-05-27T04:00:00Z","v":295188,"vw":7.451262},{"c":7.59,"h":7.67,"l":7.4301,"n":5968,"o":7.52,"t":"2025-05-28T04:00:00Z","v":338593,"vw":7.573859},{"c":7.61,"h":7.6605,"l":7.545,"n":3915,"o":7.65,"t":"2025-05-29T04:00:00Z","v":228537,"vw":7.608172},{"c":7.52,"h":7.595,"l":7.465,"n":4489,"o":7.595,"t":"2025-05-30T04:00:00Z","v":346370,"vw":7.536456},{"c":7.43,"h":7.515,"l":7.31,"n":5382,"o":7.5,"t":"2025-06-02T04:00:00Z","v":339301,"vw":7.414455},{"c":7.73,"h":7.74,"l":7.39,"n":4210,"o":7.43,"t":"2025-06-03T04:00:00Z","v":396480,"vw":7.629816},{"c":7.7,"h":7.79,"l":7.675,"n":4310,"o":7.72,"t":"2025-06-04T04:00:00Z","v":219962,"vw":7.715071},{"c":7.75,"h":7.83,"l":7.675,"n":5763,"o":7.7,"t":"2025-06-05T04:00:00Z","v":573465,"vw":7.760405},{"c":7.7,"h":7.865,"l":7.675,"n":5715,"o":7.83,"t":"2025-06-06T04:00:00Z","v":265191,"vw":7.773906},{"c":7.89,"h":7.935,"l":7.75,"n":4555,"o":7.77,"t":"2025-06-09T04:00:00Z","v":318718,"vw":7.887707},{"c":7.98,"h":7.98,"l":7.86,"n":5105,"o":7.91,"t":"2025-06-10T04:00:00Z","v":376549,"vw":7.940018},{"c":7.92,"h":8.095,"l":7.895,"n":4999,"o":7.98,"t":"2025-06-11T04:00:00Z","v":409051,"vw":7.997713},{"c":7.66,"h":7.881,"l":7.655,"n":4255,"o":7.87,"t":"2025-06-12T04:00:00Z","v":287888,"vw":7.738756},{"c":7.63,"h":7.69,"l":7.485,"n":5794,"o":7.53,"t":"2025-06-13T04:00:00Z","v":440837,"vw":7.594518},{"c":7.9,"h":7.91,"l":7.5,"n":7483,"o":7.67,"t":"2025-06-16T04:00:00Z","v":733208,"vw":7.774712},{"c":7.68,"h":7.84,"l":7.51,"n":8825,"o":7.84,"t":"2025-06-17T04:00:00Z","v":623455,"vw":7.64609},{"c":7.6,"h":7.76,"l":7.56,"n":6439,"o":7.68,"t":"2025-06-18T04:00:00Z","v":626956,"vw":7.640009},{"c":7.63,"h":7.77,"l":7.525,"n":8800,"o":7.7,"t":"2025-06-20T04:00:00Z","v":2080879,"vw":7.631057},{"c":7.67,"h":7.6986,"l":7.45,"n":7027,"o":7.59,"t":"2025-06-23T04:00:00Z","v":545287,"vw":7.596901},{"c":7.84,"h":7.945,"l":7.73,"n":5545,"o":7.74,"t":"2025-06-24T04:00:00Z","v":388611,"vw":7.837536},{"c":7.795,"h":7.8703,"l":7.775,"n":5404,"o":7.84,"t":"2025-06-25T04:00:00Z","v":292843,"vw":7.823924},{"c":7.7,"h":7.8461,"l":7.635,"n":5080,"o":7.8,"t":"2025-06-26T04:00:00Z","v":221484,"vw":7.696897},{"c":7.68,"h":7.76,"l":7.61,"n":3522,"o":7.7,"t":"2025-06-27T04:00:00Z","v":449942,"vw":7.684436},{"c":7.88,"h":7.955,"l":7.69,"n":4665,"o":7.72,"t":"2025-06-30T04:00:00Z","v":433615,"vw":7.847529},{"c":7.91,"h":8.02,"l":7.804,"n":4589,"o":7.85,"t":"2025-07-01T04:00:00Z","v":414434,"vw":7.919419},{"c":8.08,"h":8.15,"l":7.905,"n":5120,"o":7.91,"t":"2025-07-02T04:00:00Z","v":493637,"vw":8.068563},{"c":8.09,"h":8.145,"l":8.04,"n":3528,"o":8.07,"t":"2025-07-03T04:00:00Z","v":171226,"vw":8.086926},{"c":7.73,"h":8.0684,"l":7.685,"n":7727,"o":8.01,"t":"2025-07-07T04:00:00Z","v":621117,"vw":7.775169},{"c":7.87,"h":7.88,"l":7.62,"n":6499,"o":7.79,"t":"2025-07-08T04:00:00Z","v":567509,"vw":7.784967},{"c":7.91,"h":8,"l":7.8701,"n":4852,"o":7.91,"t":"2025-07-09T04:00:00Z","v":260800,"vw":7.932036},{"c":7.88,"h":7.955,"l":7.83,"n":5402,"o":7.91,"t":"2025-07-10T04:00:00Z","v":325389,"vw":7.900703},{"c":7.85,"h":7.885,"l":7.71,"n":6836,"o":7.86,"t":"2025-07-11T04:00:00Z","v":418726,"vw":7.82486},{"c":7.77,"h":7.86,"l":7.71,"n":4526,"o":7.81,"t":"2025-07-14T04:00:00Z","v":296133,"vw":7.774776},{"c":7.79,"h":7.86,"l":7.685,"n":6623,"o":7.79,"t":"2025-07-15T04:00:00Z","v":432294,"vw":7.776157},{"c":7.78,"h":7.88,"l":7.638,"n":5182,"o":7.82,"t":"2025-07-16T04:00:00Z","v":363447,"vw":7.77392},{"c":7.83,"h":7.89,"l":7.77,"n":4137,"o":7.77,"t":"2025-07-17T04:00:00Z","v":333270,"vw":7.831538},{"c":7.85,"h":8,"l":7.79,"n":5881,"o":7.87,"t":"2025-07-18T04:00:00Z","v":556639,"vw":7.89086},{"c":7.15,"h":7.76,"l":7.15,"n":9160,"o":7.72,"t":"2025-07-21T04:00:00Z","v":975253,"vw":7.347442},{"c":7.32,"h":7.35,"l":7.0133,"n":7076,"o":7.18,"t":"2025-07-22T04:00:00Z","v":646879,"vw":7.226058},{"c":7.395,"h":7.465,"l":7.31,"n":6020,"o":7.32,"t":"2025-07-23T04:00:00Z","v":468945,"vw":7.4024},{"c":7.46,"h":7.66,"l":7.4301,"n":8487,"o":7.57,"t":"2025-07-24T04:00:00Z","v":513079,"vw":7.48949},{"c":7.35,"h":7.51,"l":7.315,"n":5146,"o":7.43,"t":"2025-07-25T04:00:00Z","v":314197,"vw":7.378605},{"c":7.34,"h":7.42,"l":7.19,"n":7000,"o":7.37,"t":"2025-07-28T04:00:00Z","v":631160,"vw":7.325937},{"c":7.2,"h":7.39,"l":7.17,"n":4374,"o":7.39,"t":"2025-07-29T04:00:00Z","v":336587,"vw":7.240957},{"c":7.07,"h":7.2315,"l":7.02,"n":4657,"o":7.2,"t":"2025-07-30T04:00:00Z","v":415198,"vw":7.124126},{"c":6.97,"h":7.01,"l":6.805,"n":6070,"o":7.01,"t":"2025-07-31T04:00:00Z","v":589232,"vw":6.924056},{"c":6.81,"h":6.9,"l":6.765,"n":6000,"o":6.86,"t":"2025-08-01T04:00:00Z","v":430422,"vw":6.826521},{"c":6.9,"h":6.97,"l":6.86,"n":3458,"o":6.86,"t":"2025-08-04T04:00:00Z","v":241821,"vw":6.901938},{"c":7.06,"h":7.06,"l":6.845,"n":4720,"o":6.93,"t":"2025-08-05T04:00:00Z","v":431949,"vw":6.987493},{"c":6.82,"h":7.07,"l":6.81,"n":4687,"o":7.04,"t":"2025-08-06T04:00:00Z","v":303902,"vw":6.903313},{"c":6.88,"h":6.945,"l":6.85,"n":4041,"o":6.91,"t":"2025-08-07T04:00:00Z","v":246485,"vw":6.893427},{"c":7.05,"h":7.07,"l":6.9,"n":5741,"o":6.91,"t":"2025-08-08T04:00:00Z","v":309546,"vw":7.019259},{"c":7.04,"h":7.255,"l":7.0201,"n":4948,"o":7.1,"t":"2025-08-11T04:00:00Z","v":410768,"vw":7.132353},{"c":7.18,"h":7.195,"l":7.06,"n":5490,"o":7.08,"t":"2025-08-12T04:00:00Z","v":448134,"vw":7.154693},{"c":7.33,"h":7.365,"l":7.21,"n":4915,"o":7.23,"t":"2025-08-13T04:00:00Z","v":427969,"vw":7.319643},{"c":7.17,"h":7.28,"l":7.13,"n":4903,"o":7.28,"t":"2025-08-14T04:00:00Z","v":346163,"vw":7.194722},{"c":7.05,"h":7.23,"l":6.98,"n":5853,"o":7.21,"t":"2025-08-15T04:00:00Z","v":564209,"vw":7.037662},{"c":7.07,"h":7.085,"l":6.89,"n":6417,"o":7.04,"t":"2025-08-18T04:00:00Z","v":522509,"vw":7.002916},{"c":6.99,"h":7.11,"l":6.93,"n":5420,"o":7.08,"t":"2025-08-19T04:00:00Z","v":533993,"vw":7.0005},{"c":6.92,"h":7.01,"l":6.84,"n":4750,"o":6.97,"t":"2025-08-20T04:00:00Z","v":307382,"vw":6.924897},{"c":6.94,"h":6.9678,"l":6.8519,"n":3786,"o":6.9,"t":"2025-08-21T04:00:00Z","v":236932,"vw":6.909251},{"c":7.06,"h":7.17,"l":6.97,"n":8259,"o":6.98,"t":"2025-08-22T04:00:00Z","v":651068,"vw":7.092109},{"c":6.86,"h":7.03,"l":6.86,"n":4561,"o":7.03,"t":"2025-08-25T04:00:00Z","v":275390,"vw":6.933626},{"c":6.93,"h":6.95,"l":6.84,"n":5249,"o":6.84,"t":"2025-08-26T04:00:00Z","v":263479,"vw":6.906388},{"c":6.99,"h":7.02,"l":6.91,"n":4251,"o":6.91,"t":"2025-08-27T04:00:00Z","v":272083,"vw":6.971904},{"c":7.01,"h":7.01,"l":6.93,"n":4727,"o":6.96,"t":"2025-08-28T04:00:00Z","v":193510,"vw":6.979279},{"c":7.06,"h":7.085,"l":6.985,"n":5593,"o":7.01,"t":"2025-08-29T04:00:00Z","v":269807,"vw":7.043857},{"c":6.99,"h":7.0154,"l":6.905,"n":4457,"o":6.96,"t":"2025-09-02T04:00:00Z","v":337879,"vw":6.955764},{"c":7.01,"h":7.07,"l":6.94,"n":4365,"o":6.97,"t":"2025-09-03T04:00:00Z","v":366481,"vw":7.023519},{"c":7.05,"h":7.05,"l":6.98,"n":3302,"o":7,"t":"2025-09-04T04:00:00Z","v":189321,"vw":7.02891},{"c":7.09,"h":7.12,"l":7.005,"n":4525,"o":7.09,"t":"2025-09-05T04:00:00Z","v":293262,"vw":7.079235},{"c":7.13,"h":7.14,"l":6.965,"n":4591,"o":7.1,"t":"2025-09-08T04:00:00Z","v":287523,"vw":7.074434},{"c":6.94,"h":7.15,"l":6.925,"n":4309,"o":7.11,"t":"2025-09-09T04:00:00Z","v":294839,"vw":7.006156},{"c":6.84,"h":6.95,"l":6.7611,"n":5922,"o":6.94,"t":"2025-09-10T04:00:00Z","v":431761,"vw":6.846919},{"c":6.81,"h":6.9108,"l":6.81,"n":4195,"o":6.85,"t":"2025-09-11T04:00:00Z","v":262565,"vw":6.847036},{"c":6.81,"h":6.88,"l":6.745,"n":4468,"o":6.79,"t":"2025-09-12T04:00:00Z","v":268668,"vw":6.812801},{"c":7.07,"h":7.08,"l":6.8224,"n":5869,"o":6.85,"t":"2025-09-15T04:00:00Z","v":330198,"vw":6.987726},{"c":7.09,"h":7.14,"l":7.03,"n":4592,"o":7.05,"t":"2025-09-16T04:00:00Z","v":425976,"vw":7.097127},{"c":7.1,"h":7.23,"l":7.045,"n":8353,"o":7.06,"t":"2025-09-17T04:00:00Z","v":763210,"vw":7.142141},{"c":7.39,"h":7.44,"l":7.2,"n":8479,"o":7.2,"t":"2025-09-18T04:00:00Z","v":921687,"vw":7.352604},{"c":7.39,"h":7.5,"l":7.33,"n":5628,"o":7.44,"t":"2025-09-19T04:00:00Z","v":894394,"vw":7.392308},{"c":7.36,"h":7.455,"l":7.31,"n":6259,"o":7.38,"t":"2025-09-22T04:00:00Z","v":446090,"vw":7.388593},{"c":7.3,"h":7.5,"l":7.28,"n":4969,"o":7.36,"t":"2025-09-23T04:00:00Z","v":469974,"vw":7.381636},{"c":7.19,"h":7.3,"l":7.15,"n":4869,"o":7.3,"t":"2025-09-24T04:00:00Z","v":366316,"vw":7.198318},{"c":7.06,"h":7.16,"l":7.01,"n":4571,"o":7.16,"t":"2025-09-25T04:00:00Z","v":330288,"vw":7.065351},{"c":7.14,"h":7.15,"l":7.0101,"n":4019,"o":7.06,"t":"2025-09-26T04:00:00Z","v":220443,"vw":7.103277},{"c":7.33,"h":7.36,"l":7.12,"n":4743,"o":7.14,"t":"2025-09-29T04:00:00Z","v":348398,"vw":7.278348},{"c":7.34,"h":7.37,"l":7.245,"n":4601,"o":7.31,"t":"2025-09-30T04:00:00Z","v":291588,"vw":7.302118},{"c":7.28,"h":7.39,"l":7.275,"n":6633,"o":7.315,"t":"2025-10-01T04:00:00Z","v":785570,"vw":7.322445},{"c":7.32,"h":7.35,"l":7.215,"n":4404,"o":7.35,"t":"2025-10-02T04:00:00Z","v":331675,"vw":7.292898},{"c":7.04,"h":7.48,"l":7.01,"n":7274,"o":7.35,"t":"2025-10-03T04:00:00Z","v":599106,"vw":7.241312},{"c":7.2,"h":7.28,"l":6.9593,"n":8278,"o":7.08,"t":"2025-10-06T04:00:00Z","v":675786,"vw":7.164119},{"c":7.12,"h":7.255,"l":7.08,"n":6085,"o":7.21,"t":"2025-10-07T04:00:00Z","v":431701,"vw":7.151576},{"c":7.19,"h":7.2,"l":7.055,"n":4430,"o":7.11,"t":"2025-10-08T04:00:00Z","v":251861,"vw":7.139427},{"c":7.06,"h":7.19,"l":6.978,"n":6443,"o":7.19,"t":"2025-10-09T04:00:00Z","v":396640,"vw":7.061623},{"c":6.83,"h":7.357,"l":6.73,"n":7717,"o":7.06,"t":"2025-10-10T04:00:00Z","v":862152,"vw":6.853761},{"c":7.18,"h":7.19,"l":6.84,"n":7931,"o":6.92,"t":"2025-10-13T04:00:00Z","v":569627,"vw":7.10141},{"c":7.18,"h":7.24,"l":7.0556,"n":4217,"o":7.08,"t":"2025-10-14T04:00:00Z","v":317889,"vw":7.180222},{"c":7.14,"h":7.24,"l":6.96,"n":6105,"o":7.23,"t":"2025-10-15T04:00:00Z","v":556619,"vw":7.118118},{"c":7.06,"h":7.14,"l":6.98,"n":4968,"o":7.14,"t":"2025-10-16T04:00:00Z","v":390874,"vw":7.044974},{"c":6.92,"h":7.115,"l":6.91,"n":4870,"o":7.01,"t":"2025-10-17T04:00:00Z","v":248311,"vw":6.996388},{"c":7,"h":7,"l":6.9,"n":4300,"o":6.9,"t":"2025-10-20T04:00:00Z","v":223259,"vw":6.974837},{"c":7.08,"h":7.13,"l":6.95,"n":5696,"o":7,"t":"2025-10-21T04:00:00Z","v":241360,"vw":7.068246},{"c":6.82,"h":7.09,"l":6.795,"n":5836,"o":7.06,"t":"2025-10-22T04:00:00Z","v":339346,"vw":6.949849},{"c":6.93,"h":6.955,"l":6.8,"n":5745,"o":6.83,"t":"2025-10-23T04:00:00Z","v":264879,"vw":6.921066},{"c":6.95,"h":7.025,"l":6.94,"n":4615,"o":6.97,"t":"2025-10-24T04:00:00Z","v":156104,"vw":6.964501},{"c":6.83,"h":7.01,"l":6.8,"n":5786,"o":7.01,"t":"2025-10-27T04:00:00Z","v":319136,"vw":6.86028},{"c":6.75,"h":6.8673,"l":6.73,"n":6627,"o":6.85,"t":"2025-10-28T04:00:00Z","v":530026,"vw":6.777018},{"c":6.67,"h":6.79,"l":6.6,"n":6503,"o":6.75,"t":"2025-10-29T04:00:00Z","v":541869,"vw":6.671503},{"c":6.62,"h":6.69,"l":6.565,"n":5869,"o":6.62,"t":"2025-10-30T04:00:00Z","v":376992,"vw":6.617964},{"c":6.69,"h":6.75,"l":6.59,"n":5076,"o":6.62,"t":"2025-10-31T04:00:00Z","v":315840,"vw":6.673165},{"c":6.65,"h":6.7,"l":6.535,"n":4301,"o":6.69,"t":"2025-11-03T05:00:00Z","v":365031,"vw":6.628741},{"c":6.55,"h":6.69,"l":6.3619,"n":8508,"o":6.64,"t":"2025-11-04T05:00:00Z","v":742467,"vw":6.528783},{"c":6.88,"h":6.93,"l":6.54,"n":8512,"o":6.56,"t":"2025-11-05T05:00:00Z","v":569974,"vw":6.790886},{"c":6.865,"h":6.9,"l":6.755,"n":6887,"o":6.87,"t":"2025-11-06T05:00:00Z","v":481617,"vw":6.848594},{"c":6.86,"h":6.88,"l":6.745,"n":6473,"o":6.83,"t":"2025-11-07T05:00:00Z","v":487579,"vw":6.816498},{"c":6.89,"h":7,"l":6.77,"n":5159,"o":6.89,"t":"2025-11-10T05:00:00Z","v":419836,"vw":6.875755},{"c":6.81,"h":6.93,"l":6.76,"n":5358,"o":6.89,"t":"2025-11-11T05:00:00Z","v":374502,"vw":6.855211},{"c":6.74,"h":6.9,"l":6.735,"n":4025,"o":6.79,"t":"2025-11-12T05:00:00Z","v":211290,"vw":6.784041},{"c":6.47,"h":6.75,"l":6.44,"n":5947,"o":6.75,"t":"2025-11-13T05:00:00Z","v":442771,"vw":6.554394},{"c":6.41,"h":6.46,"l":6.32,"n":5273,"o":6.4,"t":"2025-11-14T05:00:00Z","v":383045,"vw":6.381135},{"c":6.2,"h":6.44,"l":6.15,"n":5143,"o":6.37,"t":"2025-11-17T05:00:00Z","v":341346,"vw":6.219121},{"c":6.13,"h":6.2111,"l":6.1,"n":5958,"o":6.2,"t":"2025-11-18T05:00:00Z","v":436821,"vw":6.154098},{"c":5.84,"h":6.18,"l":5.82,"n":5610,"o":6.13,"t":"2025-11-19T05:00:00Z","v":555119,"vw":5.961132},{"c":5.67,"h":6.0248,"l":5.65,"n":7150,"o":5.92,"t":"2025-11-20T05:00:00Z","v":437004,"vw":5.811585},{"c":5.98,"h":6.08,"l":5.66,"n":9329,"o":5.66,"t":"2025-11-21T05:00:00Z","v":711523,"vw":5.933949},{"c":6.14,"h":6.21,"l":5.91,"n":9040,"o":5.99,"t":"2025-11-24T05:00:00Z","v":657244,"vw":6.148492},{"c":7.16,"h":7.29,"l":6.38,"n":16874,"o":6.4,"t":"2025-11-25T05:00:00Z","v":1958469,"vw":7.079697},{"c":7.07,"h":7.13,"l":6.78,"n":9654,"o":7.1,"t":"2025-11-26T05:00:00Z","v":782504,"vw":6.975923},{"c":7.11,"h":7.235,"l":6.905,"n":5520,"o":7.05,"t":"2025-11-28T05:00:00Z","v":459095,"vw":7.102033},{"c":6.7,"h":7.01,"l":6.69,"n":6786,"o":7.01,"t":"2025-12-01T05:00:00Z","v":537627,"vw":6.799249},{"c":6.76,"h":6.8399,"l":6.65,"n":8168,"o":6.74,"t":"2025-12-02T05:00:00Z","v":576800,"vw":6.742005},{"c":6.78,"h":6.815,"l":6.67,"n":6045,"o":6.77,"t":"2025-12-03T05:00:00Z","v":477357,"vw":6.751157},{"c":6.81,"h":6.905,"l":6.735,"n":5819,"o":6.76,"t":"2025-12-04T05:00:00Z","v":374990,"vw":6.803609},{"c":6.82,"h":6.955,"l":6.79,"n":5580,"o":6.81,"t":"2025-12-05T05:00:00Z","v":322757,"vw":6.853491},{"c":7.04,"h":7.06,"l":6.885,"n":8689,"o":6.93,"t":"2025-12-08T05:00:00Z","v":798076,"vw":7.001098},{"c":6.97,"h":7.14,"l":6.95,"n":9125,"o":7.03,"t":"2025-12-09T05:00:00Z","v":541152,"vw":7.033142},{"c":6.96,"h":7,"l":6.83,"n":6063,"o":6.93,"t":"2025-12-10T05:00:00Z","v":594871,"vw":6.944023},{"c":7.04,"h":7.07,"l":6.905,"n":6182,"o":6.93,"t":"2025-12-11T05:00:00Z","v":516205,"vw":7.013656},{"c":6.91,"h":7.09,"l":6.9,"n":5158,"o":7.06,"t":"2025-12-12T05:00:00Z","v":360966,"vw":6.943732},{"c":6.75,"h":6.9356,"l":6.71,"n":8562,"o":6.92,"t":"2025-12-15T05:00:00Z","v":1370061,"vw":6.79297},{"c":6.72,"h":6.9088,"l":6.55,"n":8544,"o":6.72,"t":"2025-12-16T05:00:00Z","v":1092270,"vw":6.738452},{"c":6.47,"h":6.725,"l":6.4201,"n":6209,"o":6.7,"t":"2025-12-17T05:00:00Z","v":585147,"vw":6.496126},{"c":6.47,"h":6.57,"l":6.44,"n":5184,"o":6.56,"t":"2025-12-18T05:00:00Z","v":500052,"vw":6.475065},{"c":6.45,"h":6.53,"l":6.41,"n":4732,"o":6.47,"t":"2025-12-19T05:00:00Z","v":621101,"vw":6.453673},{"c":6.41,"h":6.57,"l":6.395,"n":5893,"o":6.48,"t":"2025-12-22T05:00:00Z","v":388409,"vw":6.440449},{"c":6.71,"h":6.775,"l":6.36,"n":7923,"o":6.38,"t":"2025-12-23T05:00:00Z","v":744455,"vw":6.64528},{"c":6.89,"h":6.95,"l":6.67,"n":5092,"o":6.72,"t":"2025-12-24T05:00:00Z","v":389448,"vw":6.845452},{"c":6.85,"h":6.91,"l":6.74,"n":5292,"o":6.89,"t":"2025-12-26T05:00:00Z","v":470849,"vw":6.845557},{"c":6.8,"h":6.85,"l":6.74,"n":4519,"o":6.77,"t":"2025-12-29T05:00:00Z","v":382051,"vw":6.80529},{"c":6.79,"h":6.84,"l":6.75,"n":4857,"o":6.82,"t":"2025-12-30T05:00:00Z","v":520329,"vw":6.795113},{"c":6.8,"h":6.82,"l":6.74,"n":3769,"o":6.81,"t":"2025-12-31T05:00:00Z","v":423252,"vw":6.791166},{"c":6.41,"h":6.87,"l":6.39,"n":5974,"o":6.85,"t":"2026-01-02T05:00:00Z","v":434180,"vw":6.594676},{"c":6.38,"h":6.54,"l":6.2697,"n":7452,"o":6.43,"t":"2026-01-05T05:00:00Z","v":399254,"vw":6.358891},{"c":6.49,"h":6.515,"l":6.2621,"n":5971,"o":6.34,"t":"2026-01-06T05:00:00Z","v":415930,"vw":6.382924},{"c":6.38,"h":6.49,"l":6.31,"n":4547,"o":6.48,"t":"2026-01-07T05:00:00Z","v":315942,"vw":6.356666},{"c":6.49,"h":6.55,"l":6.3401,"n":5273,"o":6.36,"t":"2026-01-08T05:00:00Z","v":312162,"vw":6.476273},{"c":6.55,"h":6.6,"l":6.36,"n":4708,"o":6.49,"t":"2026-01-09T05:00:00Z","v":280568,"vw":6.529316},{"c":6.51,"h":6.565,"l":6.4099,"n":4399,"o":6.52,"t":"2026-01-12T05:00:00Z","v":228727,"vw":6.505456},{"c":6.56,"h":6.605,"l":6.5,"n":4297,"o":6.51,"t":"2026-01-13T05:00:00Z","v":281105,"vw":6.55434},{"c":6.46,"h":6.63,"l":6.425,"n":4009,"o":6.56,"t":"2026-01-14T05:00:00Z","v":274036,"vw":6.487218},{"c":6.56,"h":6.63,"l":6.405,"n":5377,"o":6.47,"t":"2026-01-15T05:00:00Z","v":344285,"vw":6.522741},{"c":6.49,"h":6.56,"l":6.435,"n":3849,"o":6.53,"t":"2026-01-16T05:00:00Z","v":261361,"vw":6.495672},{"c":6.58,"h":6.72,"l":6.34,"n":7078,"o":6.37,"t":"2026-01-20T05:00:00Z","v":619228,"vw":6.595461},{"c":6.57,"h":6.75,"l":6.39,"n":6131,"o":6.62,"t":"2026-01-21T05:00:00Z","v":377952,"vw":6.550816},{"c":6.66,"h":6.7399,"l":6.595,"n":4980,"o":6.62,"t":"2026-01-22T05:00:00Z","v":377808,"vw":6.671068},{"c":6.71,"h":6.79,"l":6.58,"n":4741,"o":6.67,"t":"2026-01-23T05:00:00Z","v":393739,"vw":6.706493},{"c":6.8,"h":6.88,"l":6.69,"n":5603,"o":6.73,"t":"2026-01-26T05:00:00Z","v":517820,"vw":6.811457},{"c":6.75,"h":6.85,"l":6.635,"n":4157,"o":6.83,"t":"2026-01-27T05:00:00Z","v":341772,"vw":6.744699},{"c":6.59,"h":6.79,"l":6.53,"n":3532,"o":6.75,"t":"2026-01-28T05:00:00Z","v":259264,"vw":6.608158},{"c":6.73,"h":6.74,"l":6.53,"n":4503,"o":6.62,"t":"2026-01-29T05:00:00Z","v":247227,"vw":6.640046},{"c":6.72,"h":6.755,"l":6.62,"n":5120,"o":6.68,"t":"2026-01-30T05:00:00Z","v":376116,"vw":6.699716},{"c":6.82,"h":6.93,"l":6.68,"n":6084,"o":6.71,"t":"2026-02-02T05:00:00Z","v":292686,"vw":6.85006},{"c":6.66,"h":6.84,"l":6.6019,"n":5262,"o":6.84,"t":"2026-02-03T05:00:00Z","v":298142,"vw":6.673716},{"c":6.72,"h":6.82,"l":6.64,"n":6158,"o":6.68,"t":"2026-02-04T05:00:00Z","v":369456,"vw":6.717145},{"c":6.52,"h":6.7,"l":6.46,"n":6115,"o":6.7,"t":"2026-02-05T05:00:00Z","v":280733,"vw":6.549535},{"c":6.68,"h":6.73,"l":6.56,"n":5543,"o":6.58,"t":"2026-02-06T05:00:00Z","v":339950,"vw":6.667332},{"c":6.59,"h":6.67,"l":6.539,"n":5507,"o":6.65,"t":"2026-02-09T05:00:00Z","v":394531,"vw":6.602512},{"c":6.57,"h":6.745,"l":6.57,"n":4820,"o":6.59,"t":"2026-02-10T05:00:00Z","v":391071,"vw":6.638352},{"c":6.32,"h":6.59,"l":6.26,"n":5611,"o":6.58,"t":"2026-02-11T05:00:00Z","v":381312,"vw":6.3666},{"c":6.13,"h":6.34,"l":6.075,"n":4160,"o":6.31,"t":"2026-02-12T05:00:00Z","v":326182,"vw":6.137035},{"c":6.16,"h":6.305,"l":6.14,"n":4747,"o":6.18,"t":"2026-02-13T05:00:00Z","v":287281,"vw":6.197289},{"c":5.91,"h":6.17,"l":5.7899,"n":8049,"o":6.14,"t":"2026-02-17T05:00:00Z","v":640153,"vw":5.963762},{"c":5.98,"h":6.095,"l":5.76,"n":4899,"o":5.91,"t":"2026-02-18T05:00:00Z","v":386305,"vw":5.968732},{"c":6.1,"h":6.115,"l":5.95,"n":4296,"o":5.95,"t":"2026-02-19T05:00:00Z","v":280305,"vw":6.037167},{"c":6.08,"h":6.12,"l":5.975,"n":4924,"o":6.01,"t":"2026-02-20T05:00:00Z","v":283619,"vw":6.060247},{"c":5.94,"h":6.07,"l":5.92,"n":5099,"o":6.07,"t":"2026-02-23T05:00:00Z","v":378633,"vw":5.960346},{"c":5.98,"h":6.16,"l":5.95,"n":4173,"o":5.95,"t":"2026-02-24T05:00:00Z","v":271242,"vw":6.03611},{"c":6.18,"h":6.25,"l":5.93,"n":5934,"o":5.99,"t":"2026-02-25T05:00:00Z","v":496081,"vw":6.147748},{"c":6.29,"h":6.3,"l":6.085,"n":3892,"o":6.2,"t":"2026-02-26T05:00:00Z","v":269104,"vw":6.22137},{"c":6.11,"h":6.25,"l":6.105,"n":3305,"o":6.2,"t":"2026-02-27T05:00:00Z","v":187259,"vw":6.144801},{"c":6.16,"h":6.185,"l":5.99,"n":4503,"o":6,"t":"2026-03-02T05:00:00Z","v":274070,"vw":6.133007},{"c":5.97,"h":6.06,"l":5.905,"n":4496,"o":6.01,"t":"2026-03-03T05:00:00Z","v":302999,"vw":5.967444},{"c":6.12,"h":6.165,"l":5.97,"n":3931,"o":6.02,"t":"2026-03-04T05:00:00Z","v":210203,"vw":6.099574},{"c":6.1,"h":6.21,"l":6.045,"n":4733,"o":6.08,"t":"2026-03-05T05:00:00Z","v":290561,"vw":6.109132},{"c":6.08,"h":6.095,"l":5.95,"n":3889,"o":6.02,"t":"2026-03-06T05:00:00Z","v":200304,"vw":6.053026},{"c":6.23,"h":6.255,"l":5.86,"n":7255,"o":5.97,"t":"2026-03-09T04:00:00Z","v":415103,"vw":6.152114},{"c":6.21,"h":6.32,"l":6.14,"n":5483,"o":6.19,"t":"2026-03-10T04:00:00Z","v":313501,"vw":6.226496},{"c":6.37,"h":6.59,"l":6.22,"n":5108,"o":6.22,"t":"2026-03-11T04:00:00Z","v":512381,"vw":6.401056},{"c":6.23,"h":6.37,"l":6.17,"n":4557,"o":6.26,"t":"2026-03-12T04:00:00Z","v":275676,"vw":6.239662},{"c":6.18,"h":6.42,"l":6.155,"n":5371,"o":6.29,"t":"2026-03-13T04:00:00Z","v":251913,"vw":6.206804},{"c":6.37,"h":6.44,"l":6.27,"n":4773,"o":6.36,"t":"2026-03-16T04:00:00Z","v":278558,"vw":6.367451},{"c":6.42,"h":6.475,"l":6.325,"n":5144,"o":6.4,"t":"2026-03-17T04:00:00Z","v":456747,"vw":6.415329},{"c":6.17,"h":6.47,"l":6.17,"n":3707,"o":6.38,"t":"2026-03-18T04:00:00Z","v":383775,"vw":6.204285},{"c":6.07,"h":6.195,"l":6.03,"n":4892,"o":6.1,"t":"2026-03-19T04:00:00Z","v":520460,"vw":6.082646},{"c":5.86,"h":6.1,"l":5.855,"n":5099,"o":6.07,"t":"2026-03-20T04:00:00Z","v":559051,"vw":5.913643},{"c":6.08,"h":6.125,"l":5.96,"n":6131,"o":6,"t":"2026-03-23T04:00:00Z","v":501699,"vw":6.072305},{"c":6.06,"h":6.1784,"l":6.0362,"n":6831,"o":6.04,"t":"2026-03-24T04:00:00Z","v":450928,"vw":6.081746},{"c":6.21,"h":6.24,"l":6.105,"n":4455,"o":6.13,"t":"2026-03-25T04:00:00Z","v":243962,"vw":6.181028},{"c":5.93,"h":6.19,"l":5.92,"n":5579,"o":6.07,"t":"2026-03-26T04:00:00Z","v":460195,"vw":5.972231},{"c":5.55,"h":5.985,"l":5.535,"n":10250,"o":5.98,"t":"2026-03-27T04:00:00Z","v":1025938,"vw":5.658635},{"c":5.47,"h":5.57,"l":5.25,"n":10326,"o":5.53,"t":"2026-03-30T04:00:00Z","v":778214,"vw":5.42427},{"c":5.46,"h":5.6439,"l":5.295,"n":7213,"o":5.55,"t":"2026-03-31T04:00:00Z","v":634754,"vw":5.423486},{"c":5.56,"h":5.7364,"l":5.535,"n":7322,"o":5.54,"t":"2026-04-01T04:00:00Z","v":715405,"vw":5.6471},{"c":5.64,"h":5.65,"l":5.3618,"n":7402,"o":5.46,"t":"2026-04-02T04:00:00Z","v":395207,"vw":5.579478},{"c":5.73,"h":5.74,"l":5.6,"n":6145,"o":5.65,"t":"2026-04-06T04:00:00Z","v":606623,"vw":5.685007},{"c":5.51,"h":5.74,"l":5.475,"n":8038,"o":5.71,"t":"2026-04-07T04:00:00Z","v":751739,"vw":5.566828},{"c":5.59,"h":5.76,"l":5.505,"n":6934,"o":5.61,"t":"2026-04-08T04:00:00Z","v":535337,"vw":5.617997},{"c":5.67,"h":5.68,"l":5.32,"n":7353,"o":5.4,"t":"2026-04-09T04:00:00Z","v":665018,"vw":5.511721},{"c":5.59,"h":5.68,"l":5.525,"n":4801,"o":5.65,"t":"2026-04-10T04:00:00Z","v":545588,"vw":5.596121},{"c":5.6,"h":5.625,"l":5.5228,"n":8116,"o":5.56,"t":"2026-04-13T04:00:00Z","v":904449,"vw":5.583272},{"c":5.8,"h":5.8,"l":5.505,"n":12341,"o":5.54,"t":"2026-04-14T04:00:00Z","v":1709404,"vw":5.607845},{"c":6.13,"h":6.145,"l":5.79,"n":7863,"o":5.8,"t":"2026-04-15T04:00:00Z","v":558832,"vw":6.030096},{"c":6.15,"h":6.2378,"l":6.045,"n":7842,"o":6.11,"t":"2026-04-16T04:00:00Z","v":619806,"vw":6.153121},{"c":6.45,"h":6.46,"l":6.19,"n":7485,"o":6.24,"t":"2026-04-17T04:00:00Z","v":740192,"vw":6.379171},{"c":6.57,"h":6.615,"l":6.3,"n":8734,"o":6.34,"t":"2026-04-20T04:00:00Z","v":794296,"vw":6.524857},{"c":6.45,"h":6.73,"l":6.44,"n":9331,"o":6.58,"t":"2026-04-21T04:00:00Z","v":751973,"vw":6.572593},{"c":6.4,"h":6.56,"l":6.295,"n":6689,"o":6.5,"t":"2026-04-22T04:00:00Z","v":423537,"vw":6.383944},{"c":6.11,"h":6.41,"l":6.1,"n":4794,"o":6.41,"t":"2026-04-23T04:00:00Z","v":319708,"vw":6.194824},{"c":6.09,"h":6.18,"l":5.975,"n":5875,"o":6.16,"t":"2026-04-24T04:00:00Z","v":445689,"vw":6.082199},{"c":5.97,"h":6.11,"l":5.885,"n":6047,"o":6.1,"t":"2026-04-27T04:00:00Z","v":395607,"vw":5.955147},{"c":5.92,"h":6.02,"l":5.9,"n":4420,"o":5.94,"t":"2026-04-28T04:00:00Z","v":218004,"vw":5.935239},{"c":5.87,"h":5.99,"l":5.815,"n":4860,"o":5.92,"t":"2026-04-29T04:00:00Z","v":304526,"vw":5.885781},{"c":6.13,"h":6.145,"l":5.825,"n":4794,"o":5.89,"t":"2026-04-30T04:00:00Z","v":345631,"vw":6.04101},{"c":6.35,"h":6.435,"l":6.14,"n":8053,"o":6.14,"t":"2026-05-01T04:00:00Z","v":642415,"vw":6.322531},{"c":6.5,"h":6.81,"l":6.34,"n":18099,"o":6.34,"t":"2026-05-04T04:00:00Z","v":1900427,"vw":6.514508},{"c":6.35,"h":6.59,"l":6.29,"n":8288,"o":6.54,"t":"2026-05-05T04:00:00Z","v":841141,"vw":6.401993},{"c":6.54,"h":6.57,"l":6.28,"n":5373,"o":6.41,"t":"2026-05-06T04:00:00Z","v":439549,"vw":6.490593},{"c":6.49,"h":6.68,"l":6.45,"n":7363,"o":6.54,"t":"2026-05-07T04:00:00Z","v":529366,"vw":6.536992},{"c":6.68,"h":6.71,"l":6.35,"n":7827,"o":6.48,"t":"2026-05-08T04:00:00Z","v":544919,"vw":6.632643},{"c":6.53,"h":6.72,"l":6.45,"n":8989,"o":6.68,"t":"2026-05-11T04:00:00Z","v":692511,"vw":6.580505},{"c":6.35,"h":6.53,"l":6.235,"n":5475,"o":6.53,"t":"2026-05-12T04:00:00Z","v":359083,"vw":6.322772},{"c":6.39,"h":6.54,"l":6.31,"n":7775,"o":6.38,"t":"2026-05-13T04:00:00Z","v":526330,"vw":6.395589},{"c":6.23,"h":6.465,"l":6.23,"n":5043,"o":6.39,"t":"2026-05-14T04:00:00Z","v":346918,"vw":6.312125},{"c":6.15,"h":6.22,"l":6.045,"n":4643,"o":6.2,"t":"2026-05-15T04:00:00Z","v":314944,"vw":6.142649},{"c":6.14,"h":6.23,"l":6.06,"n":5500,"o":6.18,"t":"2026-05-18T04:00:00Z","v":393939,"vw":6.138635},{"c":6.06,"h":6.125,"l":5.961,"n":6879,"o":6.1,"t":"2026-05-19T04:00:00Z","v":389253,"vw":6.030753},{"c":6.15,"h":6.17,"l":5.97,"n":7367,"o":6.07,"t":"2026-05-20T04:00:00Z","v":365979,"vw":6.125423},{"c":6.08,"h":6.16,"l":5.975,"n":4995,"o":6.09,"t":"2026-05-21T04:00:00Z","v":341110,"vw":6.067234},{"c":6.27,"h":6.38,"l":6.13,"n":6328,"o":6.14,"t":"2026-05-22T04:00:00Z","v":530484,"vw":6.281447},{"c":6.38,"h":6.44,"l":6.285,"n":5465,"o":6.3,"t":"2026-05-26T04:00:00Z","v":279893,"vw":6.362829},{"c":6.44,"h":6.565,"l":6.32,"n":5052,"o":6.32,"t":"2026-05-27T04:00:00Z","v":376760,"vw":6.475989},{"c":6.43,"h":6.46,"l":6.26,"n":5741,"o":6.4,"t":"2026-05-28T04:00:00Z","v":507895,"vw":6.382796},{"c":6.48,"h":6.55,"l":6.43,"n":5670,"o":6.43,"t":"2026-05-29T04:00:00Z","v":503585,"vw":6.489897},{"c":6.72,"h":6.75,"l":6.39,"n":10471,"o":6.44,"t":"2026-06-01T04:00:00Z","v":1030404,"vw":6.641429},{"c":6.91,"h":6.94,"l":6.71,"n":9710,"o":6.72,"t":"2026-06-02T04:00:00Z","v":803313,"vw":6.840275},{"c":6.48,"h":6.9,"l":6.37,"n":7387,"o":6.9,"t":"2026-06-03T04:00:00Z","v":556963,"vw":6.515979},{"c":6.62,"h":6.65,"l":6.44,"n":6339,"o":6.48,"t":"2026-06-04T04:00:00Z","v":376502,"vw":6.577393},{"c":6.37,"h":6.55,"l":6.28,"n":8690,"o":6.55,"t":"2026-06-05T04:00:00Z","v":894220,"vw":6.361634},{"c":6.67,"h":6.695,"l":6.37,"n":7981,"o":6.37,"t":"2026-06-08T04:00:00Z","v":520608,"vw":6.625894},{"c":6.38,"h":6.77,"l":6.31,"n":8564,"o":6.69,"t":"2026-06-09T04:00:00Z","v":492861,"vw":6.471398},{"c":6.47,"h":6.545,"l":6.31,"n":8908,"o":6.37,"t":"2026-06-10T04:00:00Z","v":517111,"vw":6.446901},{"c":6.64,"h":6.655,"l":6.345,"n":7394,"o":6.47,"t":"2026-06-11T04:00:00Z","v":391684,"vw":6.512815},{"c":6.54,"h":6.775,"l":6.54,"n":5763,"o":6.66,"t":"2026-06-12T04:00:00Z","v":280276,"vw":6.63902},{"c":6.52,"h":6.65,"l":6.4325,"n":6999,"o":6.54,"t":"2026-06-15T04:00:00Z","v":571249,"vw":6.533408},{"c":6.54,"h":6.76,"l":6.51,"n":7323,"o":6.51,"t":"2026-06-16T04:00:00Z","v":491993,"vw":6.626936},{"c":6.46,"h":6.6,"l":6.22,"n":8500,"o":6.55,"t":"2026-06-17T04:00:00Z","v":601803,"vw":6.429207},{"c":6.68,"h":6.73,"l":6.47,"n":6425,"o":6.58,"t":"2026-06-18T04:00:00Z","v":690887,"vw":6.651433},{"c":6.55,"h":6.7,"l":6.445,"n":6954,"o":6.68,"t":"2026-06-22T04:00:00Z","v":570385,"vw":6.540508},{"c":6.58,"h":6.6852,"l":6.45,"n":8058,"o":6.53,"t":"2026-06-23T04:00:00Z","v":924263,"vw":6.589418},{"c":6.5,"h":6.71,"l":6.45,"n":9218,"o":6.62,"t":"2026-06-24T04:00:00Z","v":785744,"vw":6.564761},{"c":6.68,"h":7,"l":6.55,"n":9853,"o":6.78,"t":"2026-06-25T04:00:00Z","v":866553,"vw":6.710451},{"c":7.02,"h":7.08,"l":6.63,"n":9092,"o":6.63,"t":"2026-06-26T04:00:00Z","v":1431195,"vw":6.9895},{"c":6.84,"h":7.11,"l":6.83,"n":10821,"o":7.02,"t":"2026-06-29T04:00:00Z","v":752911,"vw":6.950818},{"c":6.77,"h":6.9,"l":6.58,"n":10698,"o":6.84,"t":"2026-06-30T04:00:00Z","v":848224,"vw":6.75612},{"c":6.93,"h":6.97,"l":6.73,"n":8590,"o":6.77,"t":"2026-07-01T04:00:00Z","v":663293,"vw":6.871668},{"c":6.78,"h":6.96,"l":6.75,"n":5585,"o":6.96,"t":"2026-07-02T04:00:00Z","v":436994,"vw":6.826823},{"c":6.78,"h":6.97,"l":6.69,"n":6062,"o":6.73,"t":"2026-07-06T04:00:00Z","v":419107,"vw":6.858252},{"c":6.5,"h":6.79,"l":6.28,"n":11259,"o":6.79,"t":"2026-07-07T04:00:00Z","v":913780,"vw":6.457879},{"c":6.69,"h":6.71,"l":6.3938,"n":8525,"o":6.47,"t":"2026-07-08T04:00:00Z","v":530747,"vw":6.641401},{"c":6.51,"h":6.73,"l":6.495,"n":8652,"o":6.72,"t":"2026-07-09T04:00:00Z","v":639855,"vw":6.556697},{"c":6.75,"h":6.8253,"l":6.485,"n":5989,"o":6.53,"t":"2026-07-10T04:00:00Z","v":369768,"vw":6.70112},{"c":6.77,"h":6.88,"l":6.65,"n":5346,"o":6.72,"t":"2026-07-13T04:00:00Z","v":385689,"vw":6.738164},{"c":6.77,"h":6.865,"l":6.74,"n":4660,"o":6.77,"t":"2026-07-14T04:00:00Z","v":658522,"vw":6.775871},{"c":6.7,"h":6.905,"l":6.56,"n":7259,"o":6.78,"t":"2026-07-15T04:00:00Z","v":435806,"vw":6.69535},{"c":6.575,"h":6.66,"l":6.52,"n":6044,"o":6.65,"t":"2026-07-16T04:00:00Z","v":443223,"vw":6.572912},{"c":6.64,"h":6.68,"l":6.36,"n":6356,"o":6.5,"t":"2026-07-17T04:00:00Z","v":507050,"vw":6.55712},{"c":6.43,"h":6.7,"l":6.375,"n":6103,"o":6.58,"t":"2026-07-20T04:00:00Z","v":446841,"vw":6.463429},{"c":6.52,"h":6.58,"l":6.44,"n":4752,"o":6.44,"t":"2026-07-21T04:00:00Z","v":338074,"vw":6.513596},{"c":6.56,"h":6.6,"l":6.44,"n":5872,"o":6.49,"t":"2026-07-22T04:00:00Z","v":428462,"vw":6.528482},{"c":6.6,"h":6.62,"l":6.43,"n":7756,"o":6.48,"t":"2026-07-23T04:00:00Z","v":496564,"vw":6.535952},{"c":6.52,"h":6.64,"l":6.425,"n":5255,"o":6.63,"t":"2026-07-24T04:00:00Z","v":342894,"vw":6.513079},{"c":7.735,"h":7.75,"l":6.69,"n":25004,"o":6.69,"t":"2026-07-27T04:00:00Z","v":2929321,"vw":7.464583},{"c":7.66,"h":8.05,"l":7.57,"n":15356,"o":7.72,"t":"2026-07-28T04:00:00Z","v":1565109,"vw":7.743026},{"c":7.33,"h":7.71,"l":7.29,"n":11380,"o":7.62,"t":"2026-07-29T04:00:00Z","v":707514,"vw":7.414526},{"c":7.405,"h":7.565,"l":7.213,"n":11047,"o":7.36,"t":"2026-07-30T04:00:00Z","v":679734,"vw":7.445706},{"c":7.56,"h":7.6,"l":7.38,"n":11552,"o":7.38,"t":"2026-07-31T04:00:00Z","v":625035,"vw":7.51146},{"c":7.48,"h":7.648,"l":7.275,"n":10707,"o":7.57,"t":"2026-08-03T04:00:00Z","v":658985,"vw":7.450358},{"c":7.73,"h":7.78,"l":7.555,"n":10325,"o":7.58,"t":"2026-08-04T04:00:00Z","v":657610,"vw":7.681448},{"c":7.67,"h":7.795,"l":7.63,"n":8038,"o":7.74,"t":"2026-08-05T04:00:00Z","v":582345,"vw":7.699164},{"c":7.4,"h":7.71,"l":7.34,"n":6740,"o":7.62,"t":"2026-08-06T04:00:00Z","v":599981,"vw":7.445754},{"c":7.6,"h":7.66,"l":7.43,"n":7894,"o":7.43,"t":"2026-08-07T04:00:00Z","v":667621,"vw":7.560371},{"c":7.74,"h":7.84,"l":7.56,"n":8367,"o":7.58,"t":"2026-08-10T04:00:00Z","v":812304,"vw":7.749849},{"c":7.48,"h":7.75,"l":7.47,"n":7878,"o":7.75,"t":"2026-08-11T04:00:00Z","v":366585,"vw":7.562843},{"c":7.43,"h":7.565,"l":7.3,"n":7782,"o":7.5,"t":"2026-08-12T04:00:00Z","v":404555,"vw":7.4152},{"c":7.47,"h":7.57,"l":7.45,"n":6057,"o":7.45,"t":"2026-08-13T04:00:00Z","v":389846,"vw":7.485448},{"c":7.5,"h":7.53,"l":7.45,"n":6794,"o":7.5,"t":"2026-08-14T04:00:00Z","v":374445,"vw":7.492302},{"c":7.51,"h":7.56,"l":7.37,"n":6189,"o":7.43,"t":"2026-08-17T04:00:00Z","v":396671,"vw":7.480032},{"c":7.53,"h":7.56,"l":7.3,"n":6693,"o":7.43,"t":"2026-08-18T04:00:00Z","v":470348,"vw":7.495922},{"c":7.59,"h":7.6,"l":7.45,"n":5755,"o":7.58,"t":"2026-08-19T04:00:00Z","v":407527,"vw":7.543977},{"c":7.72,"h":7.8,"l":7.55,"n":8252,"o":7.56,"t":"2026-08-20T04:00:00Z","v":703469,"vw":7.697035},{"c":7.51,"h":7.78,"l":7.5,"n":5045,"o":7.78,"t":"2026-08-21T04:00:00Z","v":472905,"vw":7.561992},{"c":7.54,"h":7.6399,"l":7.41,"n":5943,"o":7.5,"t":"2026-08-24T04:00:00Z","v":414613,"vw":7.549733},{"c":7.66,"h":7.67,"l":7.52,"n":5301,"o":7.59,"t":"2026-08-25T04:00:00Z","v":296681,"vw":7.602929},{"c":7.69,"h":7.75,"l":7.61,"n":4483,"o":7.64,"t":"2026-08-26T04:00:00Z","v":304193,"vw":7.694851},{"c":7.79,"h":7.9,"l":7.69,"n":4222,"o":7.73,"t":"2026-08-27T04:00:00Z","v":337963,"vw":7.799578},{"c":7.65,"h":7.77,"l":7.57,"n":4979,"o":7.77,"t":"2026-08-28T04:00:00Z","v":287383,"vw":7.656193},{"c":7.58,"h":7.62,"l":7.495,"n":3967,"o":7.59,"t":"2026-08-31T04:00:00Z","v":305586,"vw":7.564359},{"c":7.4,"h":7.495,"l":7.3407,"n":4339,"o":7.49,"t":"2026-09-01T04:00:00Z","v":311873,"vw":7.408966},{"c":7.54,"h":7.62,"l":7.35,"n":5271,"o":7.39,"t":"2026-09-02T04:00:00Z","v":309239,"vw":7.533984},{"c":7.56,"h":7.575,"l":7.48,"n":3759,"o":7.55,"t":"2026-09-03T04:00:00Z","v":258893,"vw":7.545882},{"c":7.71,"h":7.715,"l":7.46,"n":3705,"o":7.52,"t":"2026-09-04T04:00:00Z","v":213564,"vw":7.653524},{"c":7.63,"h":7.72,"l":7.585,"n":4254,"o":7.71,"t":"2026-09-08T04:00:00Z","v":256129,"vw":7.644543},{"c":7.44,"h":7.675,"l":7.4012,"n":4294,"o":7.62,"t":"2026-09-09T04:00:00Z","v":316331,"vw":7.451344},{"c":7.36,"h":7.42,"l":7.26,"n":4894,"o":7.41,"t":"2026-09-10T04:00:00Z","v":379494,"vw":7.338278},{"c":7.4,"h":7.485,"l":7.31,"n":3700,"o":7.4,"t":"2026-09-11T04:00:00Z","v":275625,"vw":7.406298},{"c":7.21,"h":7.49,"l":7.21,"n":5288,"o":7.46,"t":"2026-09-14T04:00:00Z","v":340381,"vw":7.289197},{"c":7.15,"h":7.26,"l":7.09,"n":6491,"o":7.18,"t":"2026-09-15T04:00:00Z","v":401160,"vw":7.163031},{"c":7.12,"h":7.1932,"l":7.035,"n":5422,"o":7.18,"t":"2026-09-16T04:00:00Z","v":382837,"vw":7.122228},{"c":7.52,"h":7.59,"l":7.169,"n":7893,"o":7.22,"t":"2026-09-17T04:00:00Z","v":1236054,"vw":7.452031},{"c":7.21,"h":7.455,"l":7.18,"n":5581,"o":7.45,"t":"2026-09-18T04:00:00Z","v":633459,"vw":7.236988},{"c":7.35,"h":7.365,"l":7.225,"n":5972,"o":7.27,"t":"2026-09-21T04:00:00Z","v":347577,"vw":7.324045},{"c":7.43,"h":7.44,"l":7.33,"n":4835,"o":7.4,"t":"2026-09-22T04:00:00Z","v":339619,"vw":7.409721},{"c":7.37,"h":7.44,"l":7.34,"n":5108,"o":7.42,"t":"2026-09-23T04:00:00Z","v":271034,"vw":7.373277},{"c":7.29,"h":7.375,"l":7.185,"n":5062,"o":7.32,"t":"2026-09-24T04:00:00Z","v":346203,"vw":7.271434},{"c":7.28,"h":7.36,"l":7.235,"n":4464,"o":7.3,"t":"2026-09-25T04:00:00Z","v":257305,"vw":7.278974},{"c":7.25,"h":7.25,"l":7.14,"n":5043,"o":7.21,"t":"2026-09-28T04:00:00Z","v":365351,"vw":7.224615},{"c":7.26,"h":7.3,"l":7.19,"n":4310,"o":7.27,"t":"2026-09-29T04:00:00Z","v":276776,"vw":7.248225},{"c":7.23,"h":7.32,"l":7.22,"n":3166,"o":7.27,"t":"2026-09-30T04:00:00Z","v":219748,"vw":7.245363},{"c":7.31,"h":7.405,"l":7.18,"n":5018,"o":7.25,"t":"2026-10-01T04:00:00Z","v":342405,"vw":7.314565},{"c":7.39,"h":7.49,"l":7.35,"n":5107,"o":7.43,"t":"2026-10-02T04:00:00Z","v":352936,"vw":7.419003},{"c":7.27,"h":7.48,"l":7.25,"n":3908,"o":7.38,"t":"2026-10-05T04:00:00Z","v":261801,"vw":7.31321},{"c":7.17,"h":7.2888,"l":7.13,"n":4184,"o":7.27,"t":"2026-10-06T04:00:00Z","v":324165,"vw":7.187765},{"c":7.26,"h":7.265,"l":7.09,"n":5149,"o":7.09,"t":"2026-10-07T04:00:00Z","v":349137,"vw":7.201062},{"c":7.14,"h":7.23,"l":7.11,"n":5421,"o":7.22,"t":"2026-10-08T04:00:00Z","v":484641,"vw":7.151539},{"c":7.43,"h":7.605,"l":7.33,"n":7158,"o":7.33,"t":"2026-10-09T04:00:00Z","v":705160,"vw":7.446151},{"c":7.35,"h":7.4783,"l":7.27,"n":6742,"o":7.41,"t":"2026-10-12T04:00:00Z","v":487492,"vw":7.350484},{"c":7.31,"h":7.39,"l":7.25,"n":4892,"o":7.33,"t":"2026-10-13T04:00:00Z","v":452720,"vw":7.321493},{"c":7.09,"h":7.245,"l":6.972,"n":6154,"o":7.2,"t":"2026-10-14T04:00:00Z","v":476543,"vw":7.094972},{"c":7.14,"h":7.16,"l":7.02,"n":5725,"o":7.08,"t":"2026-10-15T04:00:00Z","v":482755,"vw":7.11382},{"c":6.96,"h":7.14,"l":6.915,"n":5883,"o":7.07,"t":"2026-10-16T04:00:00Z","v":567936,"vw":7.001498},{"c":7.08,"h":7.155,"l":6.96,"n":4558,"o":6.96,"t":"2026-10-19T04:00:00Z","v":323283,"vw":7.086327},{"c":7.16,"h":7.165,"l":7,"n":5118,"o":7.03,"t":"2026-10-20T04:00:00Z","v":470447,"vw":7.098847},{"c":7.2,"h":7.24,"l":7.13,"n":5967,"o":7.19,"t":"2026-10-21T04:00:00Z","v":506138,"vw":7.177614},{"c":7.185,"h":7.2002,"l":7.13,"n":5534,"o":7.13,"t":"2026-10-22T04:00:00Z","v":550114,"vw":7.175495}],"volatilityBars":[{"c":7.26,"h":7.28,"l":7.23,"n":62,"o":7.27,"t":"2026-09-21T13:30:00Z","v":4971,"vw":7.259295},{"c":7.26,"h":7.27,"l":7.25,"n":106,"o":7.25,"t":"2026-09-21T13:45:00Z","v":4410,"vw":7.257414},{"c":7.27,"h":7.27,"l":7.225,"n":162,"o":7.24,"t":"2026-09-21T14:00:00Z","v":18434,"vw":7.241915},{"c":7.29,"h":7.3,"l":7.27,"n":102,"o":7.28,"t":"2026-09-21T14:15:00Z","v":4492,"vw":7.289339},{"c":7.31,"h":7.31,"l":7.29,"n":98,"o":7.3,"t":"2026-09-21T14:30:00Z","v":6665,"vw":7.302421},{"c":7.29,"h":7.309,"l":7.29,"n":77,"o":7.309,"t":"2026-09-21T14:45:00Z","v":3517,"vw":7.297348},{"c":7.3,"h":7.31,"l":7.27,"n":135,"o":7.2844,"t":"2026-09-21T15:00:00Z","v":12328,"vw":7.288171},{"c":7.3,"h":7.3005,"l":7.3,"n":24,"o":7.3005,"t":"2026-09-21T15:15:00Z","v":621,"vw":7.300375},{"c":7.3,"h":7.3,"l":7.295,"n":38,"o":7.3,"t":"2026-09-21T15:30:00Z","v":1602,"vw":7.2995},{"c":7.31,"h":7.32,"l":7.3,"n":87,"o":7.3,"t":"2026-09-21T15:45:00Z","v":2961,"vw":7.309875},{"c":7.3,"h":7.32,"l":7.3,"n":128,"o":7.3153,"t":"2026-09-21T16:00:00Z","v":6225,"vw":7.313309},{"c":7.305,"h":7.31,"l":7.3,"n":48,"o":7.3,"t":"2026-09-21T16:15:00Z","v":2159,"vw":7.306678},{"c":7.315,"h":7.32,"l":7.305,"n":158,"o":7.305,"t":"2026-09-21T16:30:00Z","v":2702,"vw":7.314706},{"c":7.31,"h":7.32,"l":7.31,"n":66,"o":7.315,"t":"2026-09-21T16:45:00Z","v":2005,"vw":7.312248},{"c":7.32,"h":7.325,"l":7.31,"n":161,"o":7.31,"t":"2026-09-21T17:00:00Z","v":5360,"vw":7.314098},{"c":7.32,"h":7.33,"l":7.305,"n":175,"o":7.32,"t":"2026-09-21T17:15:00Z","v":6610,"vw":7.316711},{"c":7.31,"h":7.335,"l":7.31,"n":197,"o":7.325,"t":"2026-09-21T17:30:00Z","v":8141,"vw":7.326601},{"c":7.32,"h":7.32,"l":7.31,"n":150,"o":7.31,"t":"2026-09-21T17:45:00Z","v":3855,"vw":7.315435},{"c":7.315,"h":7.32,"l":7.31,"n":92,"o":7.315,"t":"2026-09-21T18:00:00Z","v":3491,"vw":7.314398},{"c":7.345,"h":7.345,"l":7.315,"n":201,"o":7.315,"t":"2026-09-21T18:15:00Z","v":9897,"vw":7.333924},{"c":7.355,"h":7.36,"l":7.345,"n":163,"o":7.345,"t":"2026-09-21T18:30:00Z","v":5994,"vw":7.352479},{"c":7.34,"h":7.365,"l":7.34,"n":231,"o":7.36,"t":"2026-09-21T18:45:00Z","v":20997,"vw":7.351084},{"c":7.33,"h":7.34,"l":7.33,"n":220,"o":7.34,"t":"2026-09-21T19:00:00Z","v":8965,"vw":7.333832},{"c":7.315,"h":7.33,"l":7.31,"n":331,"o":7.33,"t":"2026-09-21T19:15:00Z","v":21029,"vw":7.319006},{"c":7.345,"h":7.345,"l":7.31,"n":369,"o":7.315,"t":"2026-09-21T19:30:00Z","v":23761,"vw":7.329796},{"c":7.35,"h":7.36,"l":7.33,"n":1154,"o":7.345,"t":"2026-09-21T19:45:00Z","v":62449,"vw":7.342052},{"c":7.35,"h":7.35,"l":7.35,"n":10,"o":7.35,"t":"2026-09-21T20:00:00Z","v":55041,"vw":7.35},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-09-21T21:30:00Z","v":500,"vw":7.36},{"c":7.37,"h":7.4,"l":7.37,"n":69,"o":7.4,"t":"2026-09-22T13:30:00Z","v":4643,"vw":7.391258},{"c":7.37,"h":7.3779,"l":7.33,"n":103,"o":7.36,"t":"2026-09-22T13:45:00Z","v":6980,"vw":7.358856},{"c":7.38,"h":7.38,"l":7.36,"n":102,"o":7.37,"t":"2026-09-22T14:00:00Z","v":14981,"vw":7.363513},{"c":7.4,"h":7.415,"l":7.37,"n":207,"o":7.38,"t":"2026-09-22T14:15:00Z","v":17866,"vw":7.389096},{"c":7.41,"h":7.44,"l":7.4,"n":240,"o":7.4,"t":"2026-09-22T14:30:00Z","v":27110,"vw":7.416269},{"c":7.375,"h":7.39,"l":7.36,"n":87,"o":7.39,"t":"2026-09-22T14:45:00Z","v":2974,"vw":7.379692},{"c":7.4123,"h":7.4123,"l":7.38,"n":98,"o":7.38,"t":"2026-09-22T15:00:00Z","v":4657,"vw":7.399908},{"c":7.4,"h":7.42,"l":7.4,"n":82,"o":7.42,"t":"2026-09-22T15:15:00Z","v":4727,"vw":7.414319},{"c":7.3824,"h":7.4,"l":7.3824,"n":43,"o":7.4,"t":"2026-09-22T15:30:00Z","v":1878,"vw":7.397365},{"c":7.38,"h":7.39,"l":7.38,"n":64,"o":7.3801,"t":"2026-09-22T15:45:00Z","v":3570,"vw":7.38075},{"c":7.385,"h":7.39,"l":7.38,"n":39,"o":7.385,"t":"2026-09-22T16:00:00Z","v":2802,"vw":7.383763},{"c":7.4,"h":7.4,"l":7.395,"n":61,"o":7.395,"t":"2026-09-22T16:30:00Z","v":2494,"vw":7.399193},{"c":7.395,"h":7.41,"l":7.395,"n":89,"o":7.405,"t":"2026-09-22T16:45:00Z","v":2952,"vw":7.405142},{"c":7.38,"h":7.39,"l":7.375,"n":88,"o":7.39,"t":"2026-09-22T17:00:00Z","v":3718,"vw":7.381579},{"c":7.39,"h":7.39,"l":7.38,"n":38,"o":7.385,"t":"2026-09-22T17:15:00Z","v":1245,"vw":7.383662},{"c":7.385,"h":7.39,"l":7.385,"n":62,"o":7.385,"t":"2026-09-22T17:30:00Z","v":2129,"vw":7.386196},{"c":7.4,"h":7.4,"l":7.37,"n":214,"o":7.385,"t":"2026-09-22T17:45:00Z","v":10785,"vw":7.382462},{"c":7.405,"h":7.405,"l":7.395,"n":83,"o":7.395,"t":"2026-09-22T18:00:00Z","v":3160,"vw":7.401686},{"c":7.39,"h":7.405,"l":7.39,"n":95,"o":7.405,"t":"2026-09-22T18:15:00Z","v":5672,"vw":7.396765},{"c":7.42,"h":7.42,"l":7.395,"n":174,"o":7.3999,"t":"2026-09-22T18:30:00Z","v":14521,"vw":7.402828},{"c":7.415,"h":7.43,"l":7.415,"n":161,"o":7.415,"t":"2026-09-22T18:45:00Z","v":11649,"vw":7.422288},{"c":7.42,"h":7.42,"l":7.405,"n":133,"o":7.41,"t":"2026-09-22T19:00:00Z","v":7012,"vw":7.409327},{"c":7.405,"h":7.43,"l":7.405,"n":212,"o":7.42,"t":"2026-09-22T19:15:00Z","v":15797,"vw":7.420785},{"c":7.415,"h":7.42,"l":7.405,"n":287,"o":7.405,"t":"2026-09-22T19:30:00Z","v":19579,"vw":7.412773},{"c":7.425,"h":7.43,"l":7.385,"n":865,"o":7.42,"t":"2026-09-22T19:45:00Z","v":63178,"vw":7.412825},{"c":7.43,"h":7.43,"l":7.43,"n":11,"o":7.43,"t":"2026-09-22T20:00:00Z","v":66335,"vw":7.43},{"c":7.58,"h":7.58,"l":7.58,"n":3,"o":7.58,"t":"2026-09-22T21:30:00Z","v":140,"vw":7.58},{"c":7.39,"h":7.42,"l":7.38,"n":90,"o":7.42,"t":"2026-09-23T13:30:00Z","v":11761,"vw":7.40312},{"c":7.36,"h":7.38,"l":7.36,"n":51,"o":7.38,"t":"2026-09-23T13:45:00Z","v":2991,"vw":7.370137},{"c":7.38,"h":7.38,"l":7.35,"n":97,"o":7.35,"t":"2026-09-23T14:00:00Z","v":5863,"vw":7.366751},{"c":7.355,"h":7.3899,"l":7.355,"n":186,"o":7.3899,"t":"2026-09-23T14:15:00Z","v":8591,"vw":7.370275},{"c":7.37,"h":7.37,"l":7.355,"n":102,"o":7.355,"t":"2026-09-23T14:30:00Z","v":7105,"vw":7.363201},{"c":7.385,"h":7.385,"l":7.36,"n":119,"o":7.37,"t":"2026-09-23T14:45:00Z","v":4114,"vw":7.368745},{"c":7.395,"h":7.4,"l":7.39,"n":96,"o":7.39,"t":"2026-09-23T15:00:00Z","v":4009,"vw":7.394197},{"c":7.42,"h":7.42,"l":7.395,"n":69,"o":7.4,"t":"2026-09-23T15:15:00Z","v":3681,"vw":7.406252},{"c":7.43,"h":7.43,"l":7.42,"n":48,"o":7.42,"t":"2026-09-23T15:30:00Z","v":1411,"vw":7.427691},{"c":7.43,"h":7.43,"l":7.43,"n":35,"o":7.43,"t":"2026-09-23T15:45:00Z","v":1456,"vw":7.43},{"c":7.42,"h":7.44,"l":7.42,"n":44,"o":7.44,"t":"2026-09-23T16:00:00Z","v":1443,"vw":7.433333},{"c":7.39,"h":7.43,"l":7.39,"n":109,"o":7.43,"t":"2026-09-23T16:15:00Z","v":7378,"vw":7.401749},{"c":7.3792,"h":7.385,"l":7.375,"n":83,"o":7.385,"t":"2026-09-23T16:30:00Z","v":2432,"vw":7.379491},{"c":7.36,"h":7.37,"l":7.36,"n":60,"o":7.37,"t":"2026-09-23T16:45:00Z","v":2037,"vw":7.3665},{"c":7.345,"h":7.35,"l":7.345,"n":46,"o":7.35,"t":"2026-09-23T17:00:00Z","v":1461,"vw":7.348571},{"c":7.355,"h":7.355,"l":7.345,"n":35,"o":7.345,"t":"2026-09-23T17:15:00Z","v":1212,"vw":7.351667},{"c":7.38,"h":7.38,"l":7.35,"n":190,"o":7.355,"t":"2026-09-23T17:30:00Z","v":8329,"vw":7.361646},{"c":7.3899,"h":7.3899,"l":7.38,"n":88,"o":7.38,"t":"2026-09-23T17:45:00Z","v":4636,"vw":7.384436},{"c":7.385,"h":7.39,"l":7.38,"n":86,"o":7.385,"t":"2026-09-23T18:00:00Z","v":4737,"vw":7.384686},{"c":7.375,"h":7.39,"l":7.345,"n":221,"o":7.39,"t":"2026-09-23T18:15:00Z","v":15314,"vw":7.3669},{"c":7.355,"h":7.375,"l":7.355,"n":95,"o":7.375,"t":"2026-09-23T18:30:00Z","v":5055,"vw":7.371146},{"c":7.38,"h":7.38,"l":7.355,"n":198,"o":7.355,"t":"2026-09-23T18:45:00Z","v":7555,"vw":7.366436},{"c":7.385,"h":7.39,"l":7.375,"n":162,"o":7.375,"t":"2026-09-23T19:00:00Z","v":7200,"vw":7.380948},{"c":7.39,"h":7.39,"l":7.38,"n":68,"o":7.385,"t":"2026-09-23T19:15:00Z","v":2443,"vw":7.384545},{"c":7.375,"h":7.39,"l":7.375,"n":284,"o":7.385,"t":"2026-09-23T19:30:00Z","v":9340,"vw":7.383569},{"c":7.375,"h":7.38,"l":7.34,"n":1097,"o":7.375,"t":"2026-09-23T19:45:00Z","v":58504,"vw":7.363411},{"c":7.37,"h":7.37,"l":7.37,"n":21,"o":7.37,"t":"2026-09-23T20:00:00Z","v":61062,"vw":7.37},{"c":7.29,"h":7.375,"l":7.27,"n":88,"o":7.32,"t":"2026-09-24T13:30:00Z","v":6119,"vw":7.310218},{"c":7.28,"h":7.28,"l":7.27,"n":54,"o":7.27,"t":"2026-09-24T13:45:00Z","v":1200,"vw":7.271481},{"c":7.24,"h":7.27,"l":7.24,"n":150,"o":7.265,"t":"2026-09-24T14:00:00Z","v":11591,"vw":7.260525},{"c":7.21,"h":7.24,"l":7.2,"n":96,"o":7.24,"t":"2026-09-24T14:15:00Z","v":2698,"vw":7.224727},{"c":7.2,"h":7.23,"l":7.2,"n":229,"o":7.22,"t":"2026-09-24T14:30:00Z","v":21418,"vw":7.227017},{"c":7.205,"h":7.21,"l":7.19,"n":115,"o":7.19,"t":"2026-09-24T14:45:00Z","v":3904,"vw":7.200251},{"c":7.2,"h":7.215,"l":7.1999,"n":137,"o":7.2,"t":"2026-09-24T15:00:00Z","v":9606,"vw":7.202127},{"c":7.185,"h":7.21,"l":7.185,"n":169,"o":7.21,"t":"2026-09-24T15:15:00Z","v":9477,"vw":7.193187},{"c":7.19,"h":7.2,"l":7.19,"n":95,"o":7.19,"t":"2026-09-24T15:30:00Z","v":3981,"vw":7.19652},{"c":7.22,"h":7.22,"l":7.2,"n":77,"o":7.2,"t":"2026-09-24T15:45:00Z","v":3861,"vw":7.207119},{"c":7.25,"h":7.26,"l":7.2,"n":182,"o":7.2,"t":"2026-09-24T16:00:00Z","v":31818,"vw":7.224707},{"c":7.29,"h":7.305,"l":7.26,"n":202,"o":7.26,"t":"2026-09-24T16:15:00Z","v":12897,"vw":7.284847},{"c":7.315,"h":7.315,"l":7.28,"n":93,"o":7.295,"t":"2026-09-24T16:30:00Z","v":5126,"vw":7.296001},{"c":7.31,"h":7.315,"l":7.31,"n":38,"o":7.315,"t":"2026-09-24T16:45:00Z","v":1737,"vw":7.310833},{"c":7.3,"h":7.3,"l":7.28,"n":155,"o":7.3,"t":"2026-09-24T17:00:00Z","v":7016,"vw":7.293009},{"c":7.295,"h":7.3,"l":7.29,"n":27,"o":7.295,"t":"2026-09-24T17:15:00Z","v":1132,"vw":7.295714},{"c":7.28,"h":7.3,"l":7.28,"n":92,"o":7.295,"t":"2026-09-24T17:30:00Z","v":4732,"vw":7.286203},{"c":7.31,"h":7.31,"l":7.27,"n":187,"o":7.27,"t":"2026-09-24T17:45:00Z","v":25877,"vw":7.293349},{"c":7.31,"h":7.32,"l":7.3,"n":89,"o":7.32,"t":"2026-09-24T18:00:00Z","v":5472,"vw":7.303928},{"c":7.34,"h":7.34,"l":7.31,"n":87,"o":7.31,"t":"2026-09-24T18:15:00Z","v":4058,"vw":7.328008},{"c":7.315,"h":7.34,"l":7.315,"n":156,"o":7.34,"t":"2026-09-24T18:30:00Z","v":8645,"vw":7.326377},{"c":7.31,"h":7.32,"l":7.3,"n":170,"o":7.315,"t":"2026-09-24T18:45:00Z","v":11224,"vw":7.309423},{"c":7.285,"h":7.31,"l":7.285,"n":131,"o":7.31,"t":"2026-09-24T19:00:00Z","v":7940,"vw":7.293594},{"c":7.285,"h":7.29,"l":7.28,"n":144,"o":7.285,"t":"2026-09-24T19:15:00Z","v":7081,"vw":7.283995},{"c":7.285,"h":7.305,"l":7.275,"n":306,"o":7.285,"t":"2026-09-24T19:30:00Z","v":22065,"vw":7.288855},{"c":7.3,"h":7.31,"l":7.27,"n":937,"o":7.285,"t":"2026-09-24T19:45:00Z","v":54123,"vw":7.282118},{"c":7.29,"h":7.29,"l":7.29,"n":7,"o":7.29,"t":"2026-09-24T20:00:00Z","v":44135,"vw":7.29},{"c":7.35,"h":7.355,"l":7.2955,"n":96,"o":7.3,"t":"2026-09-25T13:30:00Z","v":5568,"vw":7.329802},{"c":7.36,"h":7.36,"l":7.34,"n":72,"o":7.34,"t":"2026-09-25T13:45:00Z","v":3598,"vw":7.346024},{"c":7.31,"h":7.36,"l":7.3,"n":58,"o":7.36,"t":"2026-09-25T14:00:00Z","v":2917,"vw":7.338182},{"c":7.29,"h":7.3,"l":7.28,"n":109,"o":7.3,"t":"2026-09-25T14:15:00Z","v":3942,"vw":7.294335},{"c":7.29,"h":7.29,"l":7.29,"n":9,"o":7.29,"t":"2026-09-25T14:30:00Z","v":120,"vw":7.29},{"c":7.27,"h":7.2821,"l":7.25,"n":119,"o":7.28,"t":"2026-09-25T14:45:00Z","v":4604,"vw":7.270778},{"c":7.29,"h":7.295,"l":7.2801,"n":43,"o":7.2801,"t":"2026-09-25T15:00:00Z","v":1604,"vw":7.283855},{"c":7.28,"h":7.29,"l":7.28,"n":63,"o":7.285,"t":"2026-09-25T15:15:00Z","v":2475,"vw":7.285769},{"c":7.255,"h":7.285,"l":7.255,"n":80,"o":7.285,"t":"2026-09-25T15:30:00Z","v":2106,"vw":7.272118},{"c":7.28,"h":7.28,"l":7.25,"n":131,"o":7.25,"t":"2026-09-25T15:45:00Z","v":5435,"vw":7.259714},{"c":7.315,"h":7.315,"l":7.275,"n":140,"o":7.275,"t":"2026-09-25T16:00:00Z","v":6046,"vw":7.299977},{"c":7.31,"h":7.335,"l":7.295,"n":169,"o":7.315,"t":"2026-09-25T16:15:00Z","v":7610,"vw":7.319963},{"c":7.295,"h":7.3,"l":7.295,"n":13,"o":7.295,"t":"2026-09-25T16:30:00Z","v":1118,"vw":7.297},{"c":7.28,"h":7.29,"l":7.28,"n":39,"o":7.29,"t":"2026-09-25T16:45:00Z","v":1417,"vw":7.285435},{"c":7.2929,"h":7.295,"l":7.2802,"n":60,"o":7.2802,"t":"2026-09-25T17:00:00Z","v":3081,"vw":7.286038},{"c":7.26,"h":7.2975,"l":7.26,"n":73,"o":7.2975,"t":"2026-09-25T17:15:00Z","v":12169,"vw":7.280246},{"c":7.255,"h":7.265,"l":7.235,"n":205,"o":7.26,"t":"2026-09-25T17:30:00Z","v":13110,"vw":7.252352},{"c":7.285,"h":7.285,"l":7.24,"n":161,"o":7.255,"t":"2026-09-25T17:45:00Z","v":9200,"vw":7.25752},{"c":7.295,"h":7.295,"l":7.28,"n":67,"o":7.285,"t":"2026-09-25T18:00:00Z","v":3300,"vw":7.288624},{"c":7.275,"h":7.3,"l":7.275,"n":117,"o":7.29,"t":"2026-09-25T18:15:00Z","v":4879,"vw":7.285673},{"c":7.275,"h":7.28,"l":7.275,"n":76,"o":7.275,"t":"2026-09-25T18:30:00Z","v":3477,"vw":7.276667},{"c":7.265,"h":7.28,"l":7.26,"n":217,"o":7.275,"t":"2026-09-25T18:45:00Z","v":19380,"vw":7.270554},{"c":7.275,"h":7.28,"l":7.265,"n":120,"o":7.265,"t":"2026-09-25T19:00:00Z","v":6162,"vw":7.271777},{"c":7.265,"h":7.28,"l":7.255,"n":158,"o":7.275,"t":"2026-09-25T19:15:00Z","v":9126,"vw":7.264181},{"c":7.27,"h":7.279,"l":7.245,"n":264,"o":7.265,"t":"2026-09-25T19:30:00Z","v":17607,"vw":7.259854},{"c":7.28,"h":7.3,"l":7.26,"n":840,"o":7.28,"t":"2026-09-25T19:45:00Z","v":47004,"vw":7.281114},{"c":7.28,"h":7.28,"l":7.28,"n":14,"o":7.28,"t":"2026-09-25T20:00:00Z","v":45850,"vw":7.28},{"c":7.3,"h":7.35,"l":7.3,"n":3,"o":7.35,"t":"2026-09-28T11:00:00Z","v":201,"vw":7.325},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-28T13:00:00Z","v":100,"vw":7.11},{"c":7.1,"h":7.13,"l":7.1,"n":3,"o":7.13,"t":"2026-09-28T13:15:00Z","v":210,"vw":7.115},{"c":7.18,"h":7.22,"l":7.16,"n":103,"o":7.21,"t":"2026-09-28T13:30:00Z","v":11551,"vw":7.200626},{"c":7.21,"h":7.21,"l":7.14,"n":136,"o":7.17,"t":"2026-09-28T13:45:00Z","v":17455,"vw":7.170156},{"c":7.2,"h":7.22,"l":7.2,"n":72,"o":7.2183,"t":"2026-09-28T14:00:00Z","v":3848,"vw":7.218326},{"c":7.22,"h":7.22,"l":7.2,"n":62,"o":7.2,"t":"2026-09-28T14:15:00Z","v":4245,"vw":7.211554},{"c":7.1751,"h":7.2101,"l":7.1751,"n":83,"o":7.2101,"t":"2026-09-28T14:30:00Z","v":4264,"vw":7.193938},{"c":7.16,"h":7.182,"l":7.16,"n":82,"o":7.182,"t":"2026-09-28T14:45:00Z","v":5796,"vw":7.166375},{"c":7.155,"h":7.18,"l":7.151,"n":113,"o":7.16,"t":"2026-09-28T15:00:00Z","v":5380,"vw":7.161971},{"c":7.175,"h":7.175,"l":7.15,"n":68,"o":7.16,"t":"2026-09-28T15:15:00Z","v":2530,"vw":7.159899},{"c":7.18,"h":7.185,"l":7.16,"n":58,"o":7.17,"t":"2026-09-28T15:30:00Z","v":4948,"vw":7.1788},{"c":7.172,"h":7.18,"l":7.172,"n":17,"o":7.175,"t":"2026-09-28T15:45:00Z","v":1195,"vw":7.177105},{"c":7.18,"h":7.18,"l":7.18,"n":22,"o":7.18,"t":"2026-09-28T16:00:00Z","v":743,"vw":7.18},{"c":7.23,"h":7.23,"l":7.18,"n":144,"o":7.19,"t":"2026-09-28T16:15:00Z","v":7612,"vw":7.201263},{"c":7.18,"h":7.24,"l":7.18,"n":94,"o":7.24,"t":"2026-09-28T16:30:00Z","v":7642,"vw":7.215062},{"c":7.2,"h":7.2,"l":7.17,"n":54,"o":7.172,"t":"2026-09-28T16:45:00Z","v":4036,"vw":7.190629},{"c":7.23,"h":7.23,"l":7.19,"n":108,"o":7.2,"t":"2026-09-28T17:00:00Z","v":4048,"vw":7.211476},{"c":7.205,"h":7.22,"l":7.205,"n":68,"o":7.22,"t":"2026-09-28T17:15:00Z","v":4002,"vw":7.21218},{"c":7.195,"h":7.205,"l":7.195,"n":144,"o":7.205,"t":"2026-09-28T17:30:00Z","v":5177,"vw":7.199394},{"c":7.2,"h":7.21,"l":7.2,"n":70,"o":7.2,"t":"2026-09-28T17:45:00Z","v":2422,"vw":7.201976},{"c":7.205,"h":7.21,"l":7.2,"n":118,"o":7.205,"t":"2026-09-28T18:00:00Z","v":6637,"vw":7.206587},{"c":7.2196,"h":7.2196,"l":7.205,"n":125,"o":7.21,"t":"2026-09-28T18:15:00Z","v":6486,"vw":7.209064},{"c":7.23,"h":7.235,"l":7.21,"n":137,"o":7.215,"t":"2026-09-28T18:30:00Z","v":6023,"vw":7.223472},{"c":7.235,"h":7.235,"l":7.23,"n":225,"o":7.23,"t":"2026-09-28T18:45:00Z","v":6707,"vw":7.232402},{"c":7.21,"h":7.235,"l":7.21,"n":325,"o":7.23,"t":"2026-09-28T19:00:00Z","v":19823,"vw":7.222469},{"c":7.215,"h":7.225,"l":7.21,"n":222,"o":7.21,"t":"2026-09-28T19:15:00Z","v":12121,"vw":7.217055},{"c":7.21,"h":7.225,"l":7.21,"n":334,"o":7.215,"t":"2026-09-28T19:30:00Z","v":22394,"vw":7.217155},{"c":7.245,"h":7.25,"l":7.2,"n":1087,"o":7.215,"t":"2026-09-28T19:45:00Z","v":67832,"vw":7.231101},{"c":7.25,"h":7.25,"l":7.25,"n":12,"o":7.25,"t":"2026-09-28T20:00:00Z","v":106571,"vw":7.25},{"c":7.285,"h":7.285,"l":7.2423,"n":121,"o":7.27,"t":"2026-09-29T13:30:00Z","v":8313,"vw":7.265874},{"c":7.2806,"h":7.3,"l":7.28,"n":82,"o":7.285,"t":"2026-09-29T13:45:00Z","v":5125,"vw":7.282702},{"c":7.3,"h":7.3,"l":7.28,"n":73,"o":7.29,"t":"2026-09-29T14:00:00Z","v":1643,"vw":7.293889},{"c":7.27,"h":7.3,"l":7.27,"n":114,"o":7.292,"t":"2026-09-29T14:15:00Z","v":5662,"vw":7.285879},{"c":7.27,"h":7.27,"l":7.25,"n":65,"o":7.27,"t":"2026-09-29T14:30:00Z","v":3537,"vw":7.26161},{"c":7.27,"h":7.275,"l":7.26,"n":85,"o":7.26,"t":"2026-09-29T14:45:00Z","v":3902,"vw":7.269051},{"c":7.26,"h":7.27,"l":7.25,"n":106,"o":7.265,"t":"2026-09-29T15:00:00Z","v":5173,"vw":7.265465},{"c":7.27,"h":7.27,"l":7.2581,"n":71,"o":7.26,"t":"2026-09-29T15:15:00Z","v":2884,"vw":7.262844},{"c":7.265,"h":7.27,"l":7.26,"n":52,"o":7.265,"t":"2026-09-29T15:30:00Z","v":1833,"vw":7.265154},{"c":7.24,"h":7.28,"l":7.24,"n":138,"o":7.27,"t":"2026-09-29T15:45:00Z","v":6295,"vw":7.262497},{"c":7.235,"h":7.24,"l":7.23,"n":57,"o":7.24,"t":"2026-09-29T16:00:00Z","v":2494,"vw":7.236001},{"c":7.24,"h":7.2401,"l":7.235,"n":52,"o":7.235,"t":"2026-09-29T16:15:00Z","v":3536,"vw":7.239491},{"c":7.21,"h":7.24,"l":7.21,"n":153,"o":7.235,"t":"2026-09-29T16:30:00Z","v":8940,"vw":7.2249},{"c":7.21,"h":7.22,"l":7.21,"n":101,"o":7.215,"t":"2026-09-29T16:45:00Z","v":2813,"vw":7.212333},{"c":7.2,"h":7.2,"l":7.2,"n":75,"o":7.2,"t":"2026-09-29T17:00:00Z","v":2716,"vw":7.2},{"c":7.19,"h":7.2001,"l":7.19,"n":79,"o":7.2,"t":"2026-09-29T17:15:00Z","v":4277,"vw":7.197092},{"c":7.21,"h":7.215,"l":7.195,"n":91,"o":7.2,"t":"2026-09-29T17:30:00Z","v":10551,"vw":7.204503},{"c":7.215,"h":7.225,"l":7.215,"n":58,"o":7.22,"t":"2026-09-29T17:45:00Z","v":3368,"vw":7.220785},{"c":7.225,"h":7.24,"l":7.22,"n":108,"o":7.22,"t":"2026-09-29T18:00:00Z","v":5972,"vw":7.231225},{"c":7.235,"h":7.24,"l":7.22,"n":105,"o":7.22,"t":"2026-09-29T18:15:00Z","v":5856,"vw":7.230637},{"c":7.245,"h":7.25,"l":7.235,"n":150,"o":7.24,"t":"2026-09-29T18:30:00Z","v":9626,"vw":7.240503},{"c":7.215,"h":7.245,"l":7.21,"n":168,"o":7.245,"t":"2026-09-29T18:45:00Z","v":8513,"vw":7.226095},{"c":7.21,"h":7.225,"l":7.21,"n":108,"o":7.215,"t":"2026-09-29T19:00:00Z","v":6422,"vw":7.217251},{"c":7.21,"h":7.22,"l":7.2,"n":113,"o":7.21,"t":"2026-09-29T19:15:00Z","v":5932,"vw":7.212247},{"c":7.25,"h":7.26,"l":7.215,"n":316,"o":7.215,"t":"2026-09-29T19:30:00Z","v":22555,"vw":7.242833},{"c":7.265,"h":7.27,"l":7.24,"n":818,"o":7.25,"t":"2026-09-29T19:45:00Z","v":53459,"vw":7.256383},{"c":7.26,"h":7.26,"l":7.26,"n":11,"o":7.26,"t":"2026-09-29T20:00:00Z","v":60863,"vw":7.26},{"c":7.32,"h":7.32,"l":7.245,"n":169,"o":7.27,"t":"2026-09-30T13:30:00Z","v":12492,"vw":7.279775},{"c":7.26,"h":7.315,"l":7.26,"n":83,"o":7.315,"t":"2026-09-30T13:45:00Z","v":14906,"vw":7.304524},{"c":7.3,"h":7.3,"l":7.27,"n":105,"o":7.27,"t":"2026-09-30T14:00:00Z","v":6099,"vw":7.293984},{"c":7.25,"h":7.295,"l":7.25,"n":123,"o":7.29,"t":"2026-09-30T14:15:00Z","v":5294,"vw":7.273776},{"c":7.255,"h":7.255,"l":7.255,"n":28,"o":7.255,"t":"2026-09-30T14:30:00Z","v":693,"vw":7.255},{"c":7.2662,"h":7.2662,"l":7.255,"n":49,"o":7.255,"t":"2026-09-30T14:45:00Z","v":1557,"vw":7.26272},{"c":7.265,"h":7.275,"l":7.265,"n":60,"o":7.27,"t":"2026-09-30T15:00:00Z","v":3135,"vw":7.269232},{"c":7.26,"h":7.275,"l":7.26,"n":61,"o":7.27,"t":"2026-09-30T15:15:00Z","v":2750,"vw":7.268592},{"c":7.255,"h":7.26,"l":7.25,"n":24,"o":7.26,"t":"2026-09-30T15:30:00Z","v":1146,"vw":7.256284},{"c":7.255,"h":7.255,"l":7.255,"n":15,"o":7.255,"t":"2026-09-30T15:45:00Z","v":154,"vw":7.255},{"c":7.2342,"h":7.255,"l":7.2342,"n":89,"o":7.255,"t":"2026-09-30T16:00:00Z","v":5653,"vw":7.24553},{"c":7.25,"h":7.25,"l":7.2301,"n":52,"o":7.2301,"t":"2026-09-30T16:15:00Z","v":5246,"vw":7.232927},{"c":7.245,"h":7.25,"l":7.2409,"n":29,"o":7.245,"t":"2026-09-30T16:30:00Z","v":2004,"vw":7.24605},{"c":7.2345,"h":7.24,"l":7.2345,"n":44,"o":7.24,"t":"2026-09-30T16:45:00Z","v":3148,"vw":7.238359},{"c":7.2301,"h":7.2399,"l":7.2301,"n":38,"o":7.235,"t":"2026-09-30T17:00:00Z","v":5390,"vw":7.234996},{"c":7.23,"h":7.24,"l":7.225,"n":93,"o":7.23,"t":"2026-09-30T17:15:00Z","v":4979,"vw":7.230468},{"c":7.245,"h":7.245,"l":7.235,"n":44,"o":7.235,"t":"2026-09-30T17:30:00Z","v":3388,"vw":7.239624},{"c":7.24,"h":7.24,"l":7.24,"n":58,"o":7.24,"t":"2026-09-30T17:45:00Z","v":3378,"vw":7.24},{"c":7.25,"h":7.25,"l":7.24,"n":29,"o":7.2438,"t":"2026-09-30T18:00:00Z","v":1421,"vw":7.244158},{"c":7.245,"h":7.25,"l":7.24,"n":26,"o":7.245,"t":"2026-09-30T18:15:00Z","v":1321,"vw":7.245},{"c":7.245,"h":7.25,"l":7.245,"n":39,"o":7.245,"t":"2026-09-30T18:30:00Z","v":2687,"vw":7.246979},{"c":7.235,"h":7.25,"l":7.23,"n":156,"o":7.25,"t":"2026-09-30T18:45:00Z","v":11543,"vw":7.241973},{"c":7.24,"h":7.24,"l":7.23,"n":62,"o":7.235,"t":"2026-09-30T19:00:00Z","v":2617,"vw":7.235091},{"c":7.225,"h":7.2385,"l":7.225,"n":98,"o":7.23,"t":"2026-09-30T19:15:00Z","v":6392,"vw":7.229518},{"c":7.23,"h":7.24,"l":7.225,"n":98,"o":7.225,"t":"2026-09-30T19:30:00Z","v":5569,"vw":7.231778},{"c":7.235,"h":7.24,"l":7.22,"n":507,"o":7.235,"t":"2026-09-30T19:45:00Z","v":30004,"vw":7.227911},{"c":7.5356,"h":7.5356,"l":7.23,"n":6,"o":7.23,"t":"2026-09-30T20:00:00Z","v":58338,"vw":7.236941},{"c":7.202,"h":7.26,"l":7.202,"n":151,"o":7.25,"t":"2026-10-01T13:30:00Z","v":8123,"vw":7.242965},{"c":7.21,"h":7.215,"l":7.2,"n":98,"o":7.21,"t":"2026-10-01T13:45:00Z","v":5234,"vw":7.209748},{"c":7.21,"h":7.23,"l":7.18,"n":168,"o":7.2,"t":"2026-10-01T14:00:00Z","v":8519,"vw":7.194009},{"c":7.24,"h":7.24,"l":7.21,"n":31,"o":7.21,"t":"2026-10-01T14:15:00Z","v":1286,"vw":7.215453},{"c":7.25,"h":7.26,"l":7.22,"n":111,"o":7.23,"t":"2026-10-01T14:30:00Z","v":5269,"vw":7.240066},{"c":7.23,"h":7.26,"l":7.22,"n":97,"o":7.25,"t":"2026-10-01T14:45:00Z","v":4537,"vw":7.242083},{"c":7.24,"h":7.24,"l":7.22,"n":78,"o":7.24,"t":"2026-10-01T15:00:00Z","v":3336,"vw":7.231077},{"c":7.23,"h":7.2402,"l":7.23,"n":72,"o":7.23,"t":"2026-10-01T15:15:00Z","v":5441,"vw":7.239081},{"c":7.28,"h":7.29,"l":7.23,"n":189,"o":7.23,"t":"2026-10-01T15:30:00Z","v":14977,"vw":7.253677},{"c":7.32,"h":7.32,"l":7.28,"n":137,"o":7.28,"t":"2026-10-01T15:45:00Z","v":5263,"vw":7.294009},{"c":7.32,"h":7.335,"l":7.305,"n":135,"o":7.305,"t":"2026-10-01T16:00:00Z","v":5806,"vw":7.322349},{"c":7.36,"h":7.385,"l":7.315,"n":250,"o":7.32,"t":"2026-10-01T16:15:00Z","v":39304,"vw":7.357139},{"c":7.35,"h":7.35,"l":7.335,"n":175,"o":7.35,"t":"2026-10-01T16:30:00Z","v":10931,"vw":7.346155},{"c":7.345,"h":7.35,"l":7.34,"n":88,"o":7.35,"t":"2026-10-01T16:45:00Z","v":3180,"vw":7.345807},{"c":7.345,"h":7.355,"l":7.341,"n":104,"o":7.341,"t":"2026-10-01T17:00:00Z","v":5053,"vw":7.348103},{"c":7.38,"h":7.38,"l":7.35,"n":87,"o":7.35,"t":"2026-10-01T17:15:00Z","v":6150,"vw":7.363532},{"c":7.38,"h":7.405,"l":7.37,"n":177,"o":7.38,"t":"2026-10-01T17:30:00Z","v":10943,"vw":7.386709},{"c":7.36,"h":7.39,"l":7.36,"n":148,"o":7.39,"t":"2026-10-01T17:45:00Z","v":7126,"vw":7.372418},{"c":7.345,"h":7.36,"l":7.34,"n":138,"o":7.35,"t":"2026-10-01T18:00:00Z","v":7843,"vw":7.349259},{"c":7.365,"h":7.365,"l":7.35,"n":58,"o":7.35,"t":"2026-10-01T18:15:00Z","v":2229,"vw":7.356138},{"c":7.375,"h":7.38,"l":7.365,"n":62,"o":7.365,"t":"2026-10-01T18:30:00Z","v":2691,"vw":7.371697},{"c":7.335,"h":7.375,"l":7.335,"n":116,"o":7.375,"t":"2026-10-01T18:45:00Z","v":8011,"vw":7.356165},{"c":7.34,"h":7.34,"l":7.33,"n":79,"o":7.335,"t":"2026-10-01T19:00:00Z","v":3736,"vw":7.335},{"c":7.325,"h":7.34,"l":7.325,"n":190,"o":7.335,"t":"2026-10-01T19:15:00Z","v":11906,"vw":7.32737},{"c":7.295,"h":7.33,"l":7.295,"n":203,"o":7.325,"t":"2026-10-01T19:30:00Z","v":12503,"vw":7.309435},{"c":7.29,"h":7.34,"l":7.29,"n":812,"o":7.295,"t":"2026-10-01T19:45:00Z","v":63504,"vw":7.315526},{"c":7.31,"h":7.31,"l":7.31,"n":13,"o":7.31,"t":"2026-10-01T20:00:00Z","v":56905,"vw":7.31},{"c":7.36,"h":7.43,"l":7.35,"n":109,"o":7.37,"t":"2026-10-02T13:30:00Z","v":7104,"vw":7.40022},{"c":7.37,"h":7.38,"l":7.37,"n":69,"o":7.37,"t":"2026-10-02T13:45:00Z","v":3273,"vw":7.370844},{"c":7.395,"h":7.405,"l":7.36,"n":220,"o":7.36,"t":"2026-10-02T14:00:00Z","v":9417,"vw":7.388163},{"c":7.42,"h":7.43,"l":7.4,"n":137,"o":7.4,"t":"2026-10-02T14:15:00Z","v":6275,"vw":7.418757},{"c":7.445,"h":7.45,"l":7.42,"n":110,"o":7.425,"t":"2026-10-02T14:30:00Z","v":6081,"vw":7.433045},{"c":7.47,"h":7.475,"l":7.45,"n":169,"o":7.45,"t":"2026-10-02T14:45:00Z","v":9767,"vw":7.463755},{"c":7.425,"h":7.465,"l":7.42,"n":170,"o":7.4601,"t":"2026-10-02T15:00:00Z","v":10080,"vw":7.444227},{"c":7.44,"h":7.44,"l":7.425,"n":72,"o":7.43,"t":"2026-10-02T15:15:00Z","v":3387,"vw":7.431429},{"c":7.445,"h":7.45,"l":7.445,"n":46,"o":7.445,"t":"2026-10-02T15:30:00Z","v":2588,"vw":7.445482},{"c":7.465,"h":7.475,"l":7.4415,"n":138,"o":7.445,"t":"2026-10-02T15:45:00Z","v":9388,"vw":7.462717},{"c":7.47,"h":7.485,"l":7.46,"n":230,"o":7.465,"t":"2026-10-02T16:00:00Z","v":17332,"vw":7.469569},{"c":7.465,"h":7.49,"l":7.465,"n":114,"o":7.475,"t":"2026-10-02T16:15:00Z","v":8417,"vw":7.478607},{"c":7.48,"h":7.48,"l":7.465,"n":91,"o":7.4679,"t":"2026-10-02T16:30:00Z","v":4235,"vw":7.471627},{"c":7.465,"h":7.48,"l":7.46,"n":81,"o":7.475,"t":"2026-10-02T16:45:00Z","v":5296,"vw":7.468539},{"c":7.475,"h":7.48,"l":7.465,"n":73,"o":7.465,"t":"2026-10-02T17:00:00Z","v":4494,"vw":7.472713},{"c":7.435,"h":7.475,"l":7.435,"n":217,"o":7.475,"t":"2026-10-02T17:15:00Z","v":11622,"vw":7.456515},{"c":7.445,"h":7.45,"l":7.43,"n":142,"o":7.435,"t":"2026-10-02T17:30:00Z","v":8892,"vw":7.438395},{"c":7.44,"h":7.45,"l":7.425,"n":213,"o":7.45,"t":"2026-10-02T17:45:00Z","v":11325,"vw":7.435108},{"c":7.445,"h":7.45,"l":7.435,"n":113,"o":7.435,"t":"2026-10-02T18:00:00Z","v":5209,"vw":7.439262},{"c":7.425,"h":7.45,"l":7.42,"n":141,"o":7.45,"t":"2026-10-02T18:15:00Z","v":9092,"vw":7.433715},{"c":7.435,"h":7.435,"l":7.41,"n":202,"o":7.425,"t":"2026-10-02T18:30:00Z","v":13729,"vw":7.420224},{"c":7.42,"h":7.44,"l":7.42,"n":127,"o":7.44,"t":"2026-10-02T18:45:00Z","v":8512,"vw":7.426539},{"c":7.4001,"h":7.43,"l":7.4,"n":161,"o":7.42,"t":"2026-10-02T19:00:00Z","v":10657,"vw":7.41676},{"c":7.39,"h":7.42,"l":7.385,"n":286,"o":7.405,"t":"2026-10-02T19:15:00Z","v":16140,"vw":7.402218},{"c":7.405,"h":7.42,"l":7.39,"n":275,"o":7.39,"t":"2026-10-02T19:30:00Z","v":18158,"vw":7.40492},{"c":7.39,"h":7.42,"l":7.37,"n":733,"o":7.405,"t":"2026-10-02T19:45:00Z","v":63638,"vw":7.397051},{"c":7.39,"h":7.39,"l":7.39,"n":9,"o":7.39,"t":"2026-10-02T20:00:00Z","v":58376,"vw":7.39},{"c":7.35,"h":7.415,"l":7.35,"n":128,"o":7.38,"t":"2026-10-05T13:30:00Z","v":6379,"vw":7.383648},{"c":7.32,"h":7.35,"l":7.32,"n":67,"o":7.35,"t":"2026-10-05T13:45:00Z","v":3023,"vw":7.328094},{"c":7.365,"h":7.365,"l":7.305,"n":198,"o":7.312,"t":"2026-10-05T14:00:00Z","v":10396,"vw":7.319128},{"c":7.405,"h":7.48,"l":7.39,"n":208,"o":7.39,"t":"2026-10-05T14:15:00Z","v":14303,"vw":7.437596},{"c":7.305,"h":7.41,"l":7.275,"n":156,"o":7.41,"t":"2026-10-05T14:30:00Z","v":16202,"vw":7.317542},{"c":7.305,"h":7.31,"l":7.3022,"n":58,"o":7.305,"t":"2026-10-05T14:45:00Z","v":2691,"vw":7.306897},{"c":7.33,"h":7.34,"l":7.305,"n":124,"o":7.305,"t":"2026-10-05T15:00:00Z","v":9690,"vw":7.318865},{"c":7.325,"h":7.34,"l":7.32,"n":40,"o":7.33,"t":"2026-10-05T15:15:00Z","v":3768,"vw":7.32656},{"c":7.315,"h":7.325,"l":7.315,"n":99,"o":7.325,"t":"2026-10-05T15:30:00Z","v":4908,"vw":7.320739},{"c":7.335,"h":7.34,"l":7.315,"n":77,"o":7.315,"t":"2026-10-05T15:45:00Z","v":5821,"vw":7.327931},{"c":7.34,"h":7.34,"l":7.335,"n":17,"o":7.335,"t":"2026-10-05T16:00:00Z","v":535,"vw":7.336667},{"c":7.335,"h":7.335,"l":7.335,"n":14,"o":7.335,"t":"2026-10-05T16:15:00Z","v":395,"vw":7.335},{"c":7.335,"h":7.34,"l":7.335,"n":38,"o":7.335,"t":"2026-10-05T16:30:00Z","v":1333,"vw":7.3365},{"c":7.325,"h":7.34,"l":7.325,"n":71,"o":7.34,"t":"2026-10-05T16:45:00Z","v":4247,"vw":7.334053},{"c":7.325,"h":7.325,"l":7.3,"n":87,"o":7.325,"t":"2026-10-05T17:00:00Z","v":7062,"vw":7.313232},{"c":7.325,"h":7.33,"l":7.325,"n":45,"o":7.325,"t":"2026-10-05T17:15:00Z","v":3451,"vw":7.326469},{"c":7.325,"h":7.33,"l":7.3215,"n":85,"o":7.325,"t":"2026-10-05T17:30:00Z","v":3970,"vw":7.325565},{"c":7.33,"h":7.33,"l":7.325,"n":28,"o":7.325,"t":"2026-10-05T17:45:00Z","v":1220,"vw":7.326623},{"c":7.32,"h":7.325,"l":7.315,"n":101,"o":7.325,"t":"2026-10-05T18:00:00Z","v":6991,"vw":7.317028},{"c":7.315,"h":7.32,"l":7.315,"n":47,"o":7.315,"t":"2026-10-05T18:15:00Z","v":2748,"vw":7.316818},{"c":7.32,"h":7.33,"l":7.32,"n":98,"o":7.32,"t":"2026-10-05T18:30:00Z","v":6949,"vw":7.324462},{"c":7.35,"h":7.355,"l":7.325,"n":199,"o":7.33,"t":"2026-10-05T18:45:00Z","v":14793,"vw":7.335038},{"c":7.345,"h":7.355,"l":7.345,"n":95,"o":7.345,"t":"2026-10-05T19:00:00Z","v":6783,"vw":7.347336},{"c":7.325,"h":7.345,"l":7.31,"n":191,"o":7.345,"t":"2026-10-05T19:15:00Z","v":11615,"vw":7.324699},{"c":7.3001,"h":7.325,"l":7.3,"n":195,"o":7.325,"t":"2026-10-05T19:30:00Z","v":11036,"vw":7.308979},{"c":7.28,"h":7.31,"l":7.25,"n":761,"o":7.3,"t":"2026-10-05T19:45:00Z","v":41526,"vw":7.276731},{"c":6.992,"h":7.28,"l":6.992,"n":16,"o":7.28,"t":"2026-10-05T20:00:00Z","v":47431,"vw":7.269476},{"c":7.23,"h":7.275,"l":7.19,"n":224,"o":7.27,"t":"2026-10-06T13:30:00Z","v":24802,"vw":7.225041},{"c":7.25,"h":7.25,"l":7.23,"n":48,"o":7.23,"t":"2026-10-06T13:45:00Z","v":4147,"vw":7.23757},{"c":7.25,"h":7.275,"l":7.24,"n":117,"o":7.24,"t":"2026-10-06T14:00:00Z","v":7443,"vw":7.261044},{"c":7.265,"h":7.27,"l":7.24,"n":73,"o":7.245,"t":"2026-10-06T14:15:00Z","v":5385,"vw":7.251882},{"c":7.265,"h":7.275,"l":7.265,"n":115,"o":7.27,"t":"2026-10-06T14:30:00Z","v":3223,"vw":7.269112},{"c":7.28,"h":7.28,"l":7.265,"n":67,"o":7.265,"t":"2026-10-06T14:45:00Z","v":3461,"vw":7.273313},{"c":7.26,"h":7.2888,"l":7.255,"n":98,"o":7.2888,"t":"2026-10-06T15:00:00Z","v":5549,"vw":7.270808},{"c":7.25,"h":7.25,"l":7.24,"n":56,"o":7.25,"t":"2026-10-06T15:15:00Z","v":3565,"vw":7.248197},{"c":7.255,"h":7.255,"l":7.242,"n":55,"o":7.25,"t":"2026-10-06T15:30:00Z","v":5143,"vw":7.249169},{"c":7.24,"h":7.255,"l":7.24,"n":72,"o":7.25,"t":"2026-10-06T15:45:00Z","v":3752,"vw":7.251086},{"c":7.245,"h":7.245,"l":7.24,"n":28,"o":7.245,"t":"2026-10-06T16:00:00Z","v":1087,"vw":7.244286},{"c":7.245,"h":7.245,"l":7.245,"n":6,"o":7.245,"t":"2026-10-06T16:15:00Z","v":354,"vw":7.245},{"c":7.255,"h":7.255,"l":7.25,"n":25,"o":7.25,"t":"2026-10-06T16:30:00Z","v":910,"vw":7.252713},{"c":7.255,"h":7.255,"l":7.255,"n":11,"o":7.255,"t":"2026-10-06T16:45:00Z","v":505,"vw":7.255},{"c":7.245,"h":7.255,"l":7.245,"n":76,"o":7.255,"t":"2026-10-06T17:00:00Z","v":4882,"vw":7.247807},{"c":7.245,"h":7.245,"l":7.235,"n":77,"o":7.245,"t":"2026-10-06T17:15:00Z","v":7760,"vw":7.237615},{"c":7.195,"h":7.255,"l":7.19,"n":195,"o":7.245,"t":"2026-10-06T17:30:00Z","v":14822,"vw":7.223545},{"c":7.18,"h":7.195,"l":7.175,"n":138,"o":7.195,"t":"2026-10-06T17:45:00Z","v":8447,"vw":7.186079},{"c":7.175,"h":7.185,"l":7.17,"n":134,"o":7.17,"t":"2026-10-06T18:00:00Z","v":7806,"vw":7.179806},{"c":7.16,"h":7.175,"l":7.16,"n":162,"o":7.175,"t":"2026-10-06T18:15:00Z","v":8042,"vw":7.168808},{"c":7.155,"h":7.165,"l":7.15,"n":148,"o":7.16,"t":"2026-10-06T18:30:00Z","v":12335,"vw":7.157328},{"c":7.16,"h":7.1694,"l":7.145,"n":147,"o":7.152,"t":"2026-10-06T18:45:00Z","v":10880,"vw":7.15705},{"c":7.165,"h":7.165,"l":7.16,"n":115,"o":7.16,"t":"2026-10-06T19:00:00Z","v":6582,"vw":7.160779},{"c":7.145,"h":7.16,"l":7.13,"n":206,"o":7.16,"t":"2026-10-06T19:15:00Z","v":13801,"vw":7.143258},{"c":7.15,"h":7.155,"l":7.14,"n":295,"o":7.14,"t":"2026-10-06T19:30:00Z","v":22662,"vw":7.148771},{"c":7.16,"h":7.19,"l":7.13,"n":812,"o":7.15,"t":"2026-10-06T19:45:00Z","v":55293,"vw":7.164294},{"c":7.2,"h":7.2,"l":7.17,"n":27,"o":7.17,"t":"2026-10-06T20:00:00Z","v":67269,"vw":7.171169},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-06T23:30:00Z","v":215,"vw":7.24},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-06T23:45:00Z","v":215,"vw":7.16},{"c":7.13,"h":7.155,"l":7.09,"n":193,"o":7.09,"t":"2026-10-07T13:30:00Z","v":55604,"vw":7.133956},{"c":7.1317,"h":7.14,"l":7.1,"n":66,"o":7.12,"t":"2026-10-07T13:45:00Z","v":4782,"vw":7.128834},{"c":7.14,"h":7.1497,"l":7.12,"n":134,"o":7.13,"t":"2026-10-07T14:00:00Z","v":9500,"vw":7.140283},{"c":7.145,"h":7.15,"l":7.135,"n":77,"o":7.135,"t":"2026-10-07T14:15:00Z","v":4365,"vw":7.145553},{"c":7.15,"h":7.156,"l":7.1324,"n":57,"o":7.155,"t":"2026-10-07T14:30:00Z","v":4830,"vw":7.151709},{"c":7.165,"h":7.165,"l":7.15,"n":33,"o":7.15,"t":"2026-10-07T14:45:00Z","v":1469,"vw":7.158182},{"c":7.18,"h":7.19,"l":7.155,"n":200,"o":7.165,"t":"2026-10-07T15:00:00Z","v":32040,"vw":7.170811},{"c":7.18,"h":7.18,"l":7.175,"n":59,"o":7.175,"t":"2026-10-07T15:15:00Z","v":1903,"vw":7.177857},{"c":7.195,"h":7.195,"l":7.1724,"n":62,"o":7.18,"t":"2026-10-07T15:30:00Z","v":2302,"vw":7.186642},{"c":7.23,"h":7.24,"l":7.19,"n":156,"o":7.19,"t":"2026-10-07T15:45:00Z","v":12211,"vw":7.214595},{"c":7.235,"h":7.24,"l":7.222,"n":70,"o":7.23,"t":"2026-10-07T16:00:00Z","v":1792,"vw":7.233088},{"c":7.24,"h":7.24,"l":7.235,"n":31,"o":7.24,"t":"2026-10-07T16:15:00Z","v":785,"vw":7.239},{"c":7.255,"h":7.255,"l":7.235,"n":72,"o":7.24,"t":"2026-10-07T16:30:00Z","v":4056,"vw":7.239911},{"c":7.235,"h":7.26,"l":7.235,"n":174,"o":7.26,"t":"2026-10-07T16:45:00Z","v":8467,"vw":7.25157},{"c":7.26,"h":7.26,"l":7.235,"n":83,"o":7.235,"t":"2026-10-07T17:00:00Z","v":4622,"vw":7.246344},{"c":7.225,"h":7.265,"l":7.225,"n":141,"o":7.255,"t":"2026-10-07T17:15:00Z","v":6139,"vw":7.245471},{"c":7.235,"h":7.24,"l":7.22,"n":127,"o":7.225,"t":"2026-10-07T17:30:00Z","v":5251,"vw":7.226212},{"c":7.235,"h":7.24,"l":7.235,"n":62,"o":7.24,"t":"2026-10-07T17:45:00Z","v":1753,"vw":7.23651},{"c":7.225,"h":7.235,"l":7.215,"n":125,"o":7.235,"t":"2026-10-07T18:00:00Z","v":5658,"vw":7.224609},{"c":7.225,"h":7.23,"l":7.22,"n":77,"o":7.225,"t":"2026-10-07T18:15:00Z","v":2957,"vw":7.222739},{"c":7.225,"h":7.23,"l":7.215,"n":144,"o":7.225,"t":"2026-10-07T18:30:00Z","v":7039,"vw":7.220082},{"c":7.23,"h":7.23,"l":7.215,"n":112,"o":7.225,"t":"2026-10-07T18:45:00Z","v":5990,"vw":7.220525},{"c":7.215,"h":7.23,"l":7.2111,"n":207,"o":7.23,"t":"2026-10-07T19:00:00Z","v":9608,"vw":7.219285},{"c":7.215,"h":7.225,"l":7.205,"n":182,"o":7.215,"t":"2026-10-07T19:15:00Z","v":12010,"vw":7.2139},{"c":7.225,"h":7.225,"l":7.205,"n":319,"o":7.215,"t":"2026-10-07T19:30:00Z","v":29204,"vw":7.213212},{"c":7.25,"h":7.26,"l":7.21,"n":1029,"o":7.225,"t":"2026-10-07T19:45:00Z","v":67549,"vw":7.238683},{"c":7.26,"h":7.26,"l":7.26,"n":13,"o":7.26,"t":"2026-10-07T20:00:00Z","v":34826,"vw":7.26},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-08T12:00:00Z","v":100,"vw":7.26},{"c":7.19,"h":7.23,"l":7.17,"n":138,"o":7.22,"t":"2026-10-08T13:30:00Z","v":16615,"vw":7.199342},{"c":7.1824,"h":7.2,"l":7.18,"n":54,"o":7.19,"t":"2026-10-08T13:45:00Z","v":2127,"vw":7.188747},{"c":7.2,"h":7.201,"l":7.19,"n":86,"o":7.19,"t":"2026-10-08T14:00:00Z","v":4374,"vw":7.195845},{"c":7.18,"h":7.2077,"l":7.175,"n":95,"o":7.2,"t":"2026-10-08T14:15:00Z","v":4902,"vw":7.188392},{"c":7.18,"h":7.18,"l":7.18,"n":23,"o":7.18,"t":"2026-10-08T14:30:00Z","v":920,"vw":7.18},{"c":7.175,"h":7.19,"l":7.17,"n":51,"o":7.19,"t":"2026-10-08T14:45:00Z","v":3847,"vw":7.176239},{"c":7.17,"h":7.172,"l":7.165,"n":70,"o":7.172,"t":"2026-10-08T15:00:00Z","v":6099,"vw":7.169429},{"c":7.18,"h":7.19,"l":7.17,"n":67,"o":7.17,"t":"2026-10-08T15:15:00Z","v":4040,"vw":7.177866},{"c":7.172,"h":7.175,"l":7.165,"n":129,"o":7.17,"t":"2026-10-08T15:30:00Z","v":5743,"vw":7.168723},{"c":7.175,"h":7.18,"l":7.1718,"n":37,"o":7.1718,"t":"2026-10-08T15:45:00Z","v":806,"vw":7.1748},{"c":7.185,"h":7.185,"l":7.17,"n":154,"o":7.175,"t":"2026-10-08T16:00:00Z","v":7002,"vw":7.17785},{"c":7.21,"h":7.23,"l":7.19,"n":115,"o":7.19,"t":"2026-10-08T16:15:00Z","v":9201,"vw":7.214411},{"c":7.195,"h":7.21,"l":7.195,"n":73,"o":7.21,"t":"2026-10-08T16:30:00Z","v":3821,"vw":7.200349},{"c":7.18,"h":7.195,"l":7.175,"n":116,"o":7.195,"t":"2026-10-08T16:45:00Z","v":4032,"vw":7.182887},{"c":7.17,"h":7.175,"l":7.132,"n":172,"o":7.172,"t":"2026-10-08T17:00:00Z","v":13912,"vw":7.150067},{"c":7.1211,"h":7.18,"l":7.12,"n":167,"o":7.17,"t":"2026-10-08T17:15:00Z","v":10515,"vw":7.150336},{"c":7.145,"h":7.145,"l":7.125,"n":162,"o":7.13,"t":"2026-10-08T17:30:00Z","v":9041,"vw":7.133945},{"c":7.145,"h":7.155,"l":7.142,"n":132,"o":7.15,"t":"2026-10-08T17:45:00Z","v":5274,"vw":7.149332},{"c":7.1301,"h":7.15,"l":7.125,"n":212,"o":7.15,"t":"2026-10-08T18:00:00Z","v":15842,"vw":7.136719},{"c":7.13,"h":7.14,"l":7.13,"n":78,"o":7.135,"t":"2026-10-08T18:15:00Z","v":2675,"vw":7.134221},{"c":7.145,"h":7.15,"l":7.12,"n":155,"o":7.13,"t":"2026-10-08T18:30:00Z","v":9492,"vw":7.137673},{"c":7.155,"h":7.16,"l":7.135,"n":181,"o":7.145,"t":"2026-10-08T18:45:00Z","v":12928,"vw":7.142508},{"c":7.15,"h":7.155,"l":7.14,"n":127,"o":7.15,"t":"2026-10-08T19:00:00Z","v":7314,"vw":7.147102},{"c":7.135,"h":7.145,"l":7.125,"n":241,"o":7.145,"t":"2026-10-08T19:15:00Z","v":12310,"vw":7.133421},{"c":7.115,"h":7.14,"l":7.11,"n":286,"o":7.135,"t":"2026-10-08T19:30:00Z","v":18038,"vw":7.122721},{"c":7.13,"h":7.15,"l":7.11,"n":702,"o":7.115,"t":"2026-10-08T19:45:00Z","v":43375,"vw":7.13061},{"c":7.14,"h":7.14,"l":7.14,"n":10,"o":7.14,"t":"2026-10-08T20:00:00Z","v":47113,"vw":7.14},{"c":7.2,"h":7.26,"l":7.14,"n":614,"o":7.19,"t":"2026-10-08T22:00:00Z","v":149897,"vw":7.161102},{"c":7.14,"h":7.2,"l":7.14,"n":5,"o":7.2,"t":"2026-10-08T22:15:00Z","v":7185,"vw":7.182105},{"c":7.14,"h":7.14,"l":7.14,"n":8,"o":7.14,"t":"2026-10-08T22:30:00Z","v":10228,"vw":7.14},{"c":7.14,"h":7.15,"l":7.14,"n":9,"o":7.14,"t":"2026-10-08T22:45:00Z","v":6112,"vw":7.140164},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-08T23:00:00Z","v":682,"vw":7.14},{"c":7.14,"h":7.14,"l":7.13,"n":8,"o":7.14,"t":"2026-10-08T23:15:00Z","v":18371,"vw":7.139036},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-08T23:30:00Z","v":700,"vw":7.14},{"c":7.3,"h":7.3,"l":7.23,"n":23,"o":7.23,"t":"2026-10-09T08:00:00Z","v":4653,"vw":7.246551},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-09T08:30:00Z","v":200,"vw":7.35},{"c":7.2893,"h":7.35,"l":7.26,"n":23,"o":7.26,"t":"2026-10-09T11:00:00Z","v":5769,"vw":7.291025},{"c":7.28,"h":7.28,"l":7.28,"n":6,"o":7.28,"t":"2026-10-09T11:15:00Z","v":7200,"vw":7.28},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-09T11:30:00Z","v":500,"vw":7.24},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-09T13:00:00Z","v":250,"vw":7.22},{"c":7.29,"h":7.29,"l":7.27,"n":8,"o":7.27,"t":"2026-10-09T13:15:00Z","v":422,"vw":7.278806},{"c":7.4501,"h":7.605,"l":7.33,"n":653,"o":7.33,"t":"2026-10-09T13:30:00Z","v":133043,"vw":7.462811},{"c":7.475,"h":7.48,"l":7.43,"n":125,"o":7.455,"t":"2026-10-09T13:45:00Z","v":4788,"vw":7.458924},{"c":7.405,"h":7.488,"l":7.35,"n":420,"o":7.488,"t":"2026-10-09T14:00:00Z","v":38599,"vw":7.390535},{"c":7.39,"h":7.415,"l":7.39,"n":190,"o":7.405,"t":"2026-10-09T14:15:00Z","v":13182,"vw":7.403252},{"c":7.4,"h":7.415,"l":7.35,"n":406,"o":7.39,"t":"2026-10-09T14:30:00Z","v":35819,"vw":7.379319},{"c":7.41,"h":7.41,"l":7.37,"n":139,"o":7.4,"t":"2026-10-09T14:45:00Z","v":7199,"vw":7.387045},{"c":7.47,"h":7.49,"l":7.42,"n":175,"o":7.42,"t":"2026-10-09T15:00:00Z","v":14979,"vw":7.45039},{"c":7.515,"h":7.53,"l":7.47,"n":236,"o":7.48,"t":"2026-10-09T15:15:00Z","v":48278,"vw":7.494774},{"c":7.51,"h":7.53,"l":7.495,"n":188,"o":7.51,"t":"2026-10-09T15:30:00Z","v":15296,"vw":7.511934},{"c":7.505,"h":7.535,"l":7.5,"n":157,"o":7.51,"t":"2026-10-09T15:45:00Z","v":10046,"vw":7.514124},{"c":7.515,"h":7.518,"l":7.5,"n":56,"o":7.5,"t":"2026-10-09T16:00:00Z","v":3757,"vw":7.509416},{"c":7.495,"h":7.53,"l":7.495,"n":228,"o":7.52,"t":"2026-10-09T16:15:00Z","v":12870,"vw":7.515},{"c":7.505,"h":7.505,"l":7.495,"n":110,"o":7.495,"t":"2026-10-09T16:30:00Z","v":5163,"vw":7.499638},{"c":7.46,"h":7.51,"l":7.46,"n":179,"o":7.505,"t":"2026-10-09T16:45:00Z","v":18589,"vw":7.493624},{"c":7.475,"h":7.475,"l":7.46,"n":112,"o":7.465,"t":"2026-10-09T17:00:00Z","v":6768,"vw":7.463366},{"c":7.44,"h":7.4875,"l":7.44,"n":144,"o":7.48,"t":"2026-10-09T17:15:00Z","v":9313,"vw":7.464962},{"c":7.45,"h":7.46,"l":7.445,"n":116,"o":7.445,"t":"2026-10-09T17:30:00Z","v":9796,"vw":7.456381},{"c":7.44,"h":7.44,"l":7.43,"n":51,"o":7.44,"t":"2026-10-09T17:45:00Z","v":2629,"vw":7.4345},{"c":7.415,"h":7.445,"l":7.415,"n":154,"o":7.44,"t":"2026-10-09T18:00:00Z","v":11287,"vw":7.425148},{"c":7.415,"h":7.42,"l":7.41,"n":53,"o":7.42,"t":"2026-10-09T18:15:00Z","v":3642,"vw":7.41543},{"c":7.44,"h":7.44,"l":7.415,"n":149,"o":7.415,"t":"2026-10-09T18:30:00Z","v":8691,"vw":7.431261},{"c":7.43,"h":7.465,"l":7.43,"n":172,"o":7.44,"t":"2026-10-09T18:45:00Z","v":15507,"vw":7.445436},{"c":7.44,"h":7.445,"l":7.43,"n":191,"o":7.435,"t":"2026-10-09T19:00:00Z","v":9823,"vw":7.437948},{"c":7.45,"h":7.46,"l":7.435,"n":214,"o":7.435,"t":"2026-10-09T19:15:00Z","v":12425,"vw":7.449536},{"c":7.45,"h":7.46,"l":7.43,"n":413,"o":7.44,"t":"2026-10-09T19:30:00Z","v":20866,"vw":7.443548},{"c":7.425,"h":7.45,"l":7.415,"n":1409,"o":7.45,"t":"2026-10-09T19:45:00Z","v":117140,"vw":7.43213},{"c":7.43,"h":7.43,"l":7.43,"n":11,"o":7.43,"t":"2026-10-09T20:00:00Z","v":81032,"vw":7.43},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-09T23:45:00Z","v":1130,"vw":7.39},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-12T12:15:00Z","v":162,"vw":7.4},{"c":7.431,"h":7.4783,"l":7.39,"n":310,"o":7.41,"t":"2026-10-12T13:30:00Z","v":31670,"vw":7.447867},{"c":7.386,"h":7.431,"l":7.37,"n":213,"o":7.431,"t":"2026-10-12T13:45:00Z","v":18605,"vw":7.389631},{"c":7.32,"h":7.3802,"l":7.32,"n":451,"o":7.38,"t":"2026-10-12T14:00:00Z","v":35594,"vw":7.356004},{"c":7.31,"h":7.36,"l":7.3,"n":407,"o":7.32,"t":"2026-10-12T14:15:00Z","v":48432,"vw":7.315089},{"c":7.31,"h":7.32,"l":7.27,"n":222,"o":7.3,"t":"2026-10-12T14:30:00Z","v":12584,"vw":7.289942},{"c":7.315,"h":7.325,"l":7.31,"n":179,"o":7.315,"t":"2026-10-12T14:45:00Z","v":6806,"vw":7.319236},{"c":7.32,"h":7.33,"l":7.31,"n":218,"o":7.315,"t":"2026-10-12T15:00:00Z","v":6985,"vw":7.323031},{"c":7.32,"h":7.325,"l":7.305,"n":122,"o":7.32,"t":"2026-10-12T15:15:00Z","v":9903,"vw":7.314812},{"c":7.32,"h":7.325,"l":7.315,"n":74,"o":7.325,"t":"2026-10-12T15:30:00Z","v":3347,"vw":7.321159},{"c":7.345,"h":7.345,"l":7.325,"n":108,"o":7.325,"t":"2026-10-12T15:45:00Z","v":4412,"vw":7.332563},{"c":7.335,"h":7.345,"l":7.33,"n":115,"o":7.34,"t":"2026-10-12T16:00:00Z","v":4932,"vw":7.338844},{"c":7.335,"h":7.34,"l":7.325,"n":149,"o":7.33,"t":"2026-10-12T16:15:00Z","v":7860,"vw":7.331431},{"c":7.375,"h":7.375,"l":7.335,"n":112,"o":7.335,"t":"2026-10-12T16:30:00Z","v":6322,"vw":7.358274},{"c":7.34,"h":7.37,"l":7.335,"n":197,"o":7.37,"t":"2026-10-12T16:45:00Z","v":9896,"vw":7.348883},{"c":7.365,"h":7.365,"l":7.34,"n":119,"o":7.35,"t":"2026-10-12T17:00:00Z","v":5613,"vw":7.352578},{"c":7.35,"h":7.36,"l":7.35,"n":148,"o":7.36,"t":"2026-10-12T17:15:00Z","v":6724,"vw":7.356525},{"c":7.36,"h":7.36,"l":7.345,"n":153,"o":7.355,"t":"2026-10-12T17:30:00Z","v":11591,"vw":7.351112},{"c":7.365,"h":7.37,"l":7.355,"n":90,"o":7.355,"t":"2026-10-12T17:45:00Z","v":4058,"vw":7.362688},{"c":7.355,"h":7.38,"l":7.3511,"n":187,"o":7.365,"t":"2026-10-12T18:00:00Z","v":15338,"vw":7.367249},{"c":7.355,"h":7.355,"l":7.35,"n":139,"o":7.355,"t":"2026-10-12T18:15:00Z","v":4545,"vw":7.351654},{"c":7.365,"h":7.37,"l":7.35,"n":191,"o":7.355,"t":"2026-10-12T18:30:00Z","v":9750,"vw":7.361865},{"c":7.345,"h":7.37,"l":7.345,"n":315,"o":7.365,"t":"2026-10-12T18:45:00Z","v":19523,"vw":7.352779},{"c":7.345,"h":7.345,"l":7.34,"n":151,"o":7.345,"t":"2026-10-12T19:00:00Z","v":5826,"vw":7.343555},{"c":7.345,"h":7.355,"l":7.31,"n":399,"o":7.34,"t":"2026-10-12T19:15:00Z","v":57887,"vw":7.333151},{"c":7.335,"h":7.35,"l":7.33,"n":289,"o":7.345,"t":"2026-10-12T19:30:00Z","v":20126,"vw":7.340075},{"c":7.355,"h":7.37,"l":7.325,"n":1004,"o":7.33,"t":"2026-10-12T19:45:00Z","v":53796,"vw":7.346481},{"c":7.35,"h":7.35,"l":7.35,"n":10,"o":7.35,"t":"2026-10-12T20:00:00Z","v":54899,"vw":7.35},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-13T12:15:00Z","v":1000,"vw":7.45},{"c":7.35,"h":7.35,"l":7.35,"n":5,"o":7.35,"t":"2026-10-13T13:15:00Z","v":267,"vw":7.35},{"c":7.36,"h":7.39,"l":7.33,"n":133,"o":7.33,"t":"2026-10-13T13:30:00Z","v":12932,"vw":7.350703},{"c":7.33,"h":7.37,"l":7.325,"n":133,"o":7.37,"t":"2026-10-13T13:45:00Z","v":8229,"vw":7.349219},{"c":7.31,"h":7.325,"l":7.29,"n":132,"o":7.31,"t":"2026-10-13T14:00:00Z","v":9816,"vw":7.309244},{"c":7.29,"h":7.335,"l":7.29,"n":276,"o":7.31,"t":"2026-10-13T14:15:00Z","v":19004,"vw":7.316582},{"c":7.31,"h":7.315,"l":7.28,"n":127,"o":7.29,"t":"2026-10-13T14:30:00Z","v":10234,"vw":7.299516},{"c":7.34,"h":7.34,"l":7.305,"n":61,"o":7.305,"t":"2026-10-13T14:45:00Z","v":3549,"vw":7.325841},{"c":7.315,"h":7.3335,"l":7.3,"n":214,"o":7.3335,"t":"2026-10-13T15:00:00Z","v":14326,"vw":7.321952},{"c":7.29,"h":7.315,"l":7.29,"n":122,"o":7.31,"t":"2026-10-13T15:15:00Z","v":8446,"vw":7.305032},{"c":7.285,"h":7.295,"l":7.285,"n":45,"o":7.295,"t":"2026-10-13T15:30:00Z","v":2628,"vw":7.2875},{"c":7.255,"h":7.285,"l":7.255,"n":100,"o":7.285,"t":"2026-10-13T15:45:00Z","v":8296,"vw":7.263299},{"c":7.275,"h":7.275,"l":7.25,"n":138,"o":7.26,"t":"2026-10-13T16:00:00Z","v":19591,"vw":7.26844},{"c":7.295,"h":7.305,"l":7.27,"n":127,"o":7.275,"t":"2026-10-13T16:15:00Z","v":11607,"vw":7.289954},{"c":7.295,"h":7.295,"l":7.295,"n":20,"o":7.295,"t":"2026-10-13T16:30:00Z","v":738,"vw":7.295},{"c":7.295,"h":7.3,"l":7.295,"n":36,"o":7.295,"t":"2026-10-13T16:45:00Z","v":2484,"vw":7.295782},{"c":7.32,"h":7.325,"l":7.3,"n":209,"o":7.3,"t":"2026-10-13T17:00:00Z","v":6777,"vw":7.312511},{"c":7.315,"h":7.315,"l":7.31,"n":25,"o":7.311,"t":"2026-10-13T17:15:00Z","v":1370,"vw":7.314},{"c":7.329,"h":7.33,"l":7.315,"n":90,"o":7.315,"t":"2026-10-13T17:30:00Z","v":4672,"vw":7.321477},{"c":7.335,"h":7.335,"l":7.32,"n":190,"o":7.33,"t":"2026-10-13T17:45:00Z","v":8485,"vw":7.329073},{"c":7.35,"h":7.365,"l":7.335,"n":191,"o":7.335,"t":"2026-10-13T18:00:00Z","v":12500,"vw":7.354491},{"c":7.345,"h":7.355,"l":7.34,"n":51,"o":7.355,"t":"2026-10-13T18:15:00Z","v":2797,"vw":7.34636},{"c":7.35,"h":7.35,"l":7.34,"n":113,"o":7.349,"t":"2026-10-13T18:30:00Z","v":7047,"vw":7.345849},{"c":7.365,"h":7.365,"l":7.345,"n":205,"o":7.345,"t":"2026-10-13T18:45:00Z","v":15815,"vw":7.358083},{"c":7.365,"h":7.37,"l":7.355,"n":111,"o":7.36,"t":"2026-10-13T19:00:00Z","v":7301,"vw":7.359082},{"c":7.365,"h":7.37,"l":7.36,"n":125,"o":7.365,"t":"2026-10-13T19:15:00Z","v":8153,"vw":7.364219},{"c":7.355,"h":7.38,"l":7.345,"n":486,"o":7.37,"t":"2026-10-13T19:30:00Z","v":38146,"vw":7.361631},{"c":7.305,"h":7.36,"l":7.29,"n":853,"o":7.355,"t":"2026-10-13T19:45:00Z","v":53763,"vw":7.319878},{"c":7.32,"h":7.32,"l":7.31,"n":13,"o":7.31,"t":"2026-10-13T20:00:00Z","v":70008,"vw":7.31072},{"c":7.31,"h":7.31,"l":7.31,"n":3,"o":7.31,"t":"2026-10-14T12:30:00Z","v":200,"vw":7.31},{"c":7.22,"h":7.2217,"l":7.15,"n":272,"o":7.2,"t":"2026-10-14T13:30:00Z","v":33434,"vw":7.19137},{"c":7.21,"h":7.225,"l":7.21,"n":54,"o":7.21,"t":"2026-10-14T13:45:00Z","v":3876,"vw":7.21926},{"c":7.195,"h":7.21,"l":7.195,"n":198,"o":7.21,"t":"2026-10-14T14:00:00Z","v":11064,"vw":7.200301},{"c":7.21,"h":7.22,"l":7.185,"n":241,"o":7.195,"t":"2026-10-14T14:15:00Z","v":11209,"vw":7.197799},{"c":7.245,"h":7.245,"l":7.215,"n":248,"o":7.22,"t":"2026-10-14T14:30:00Z","v":12066,"vw":7.228255},{"c":7.225,"h":7.245,"l":7.21,"n":136,"o":7.24,"t":"2026-10-14T14:45:00Z","v":5505,"vw":7.226921},{"c":7.19,"h":7.22,"l":7.19,"n":95,"o":7.22,"t":"2026-10-14T15:00:00Z","v":3827,"vw":7.2011},{"c":7.17,"h":7.19,"l":7.1699,"n":131,"o":7.1899,"t":"2026-10-14T15:15:00Z","v":12390,"vw":7.177605},{"c":7.155,"h":7.1799,"l":7.155,"n":89,"o":7.175,"t":"2026-10-14T15:30:00Z","v":7540,"vw":7.164642},{"c":7.14,"h":7.16,"l":7.14,"n":112,"o":7.155,"t":"2026-10-14T15:45:00Z","v":8565,"vw":7.147761},{"c":7.13,"h":7.17,"l":7.13,"n":224,"o":7.14,"t":"2026-10-14T16:00:00Z","v":8553,"vw":7.15301},{"c":7.12,"h":7.135,"l":7.115,"n":91,"o":7.135,"t":"2026-10-14T16:15:00Z","v":9562,"vw":7.127007},{"c":7.105,"h":7.115,"l":7.095,"n":151,"o":7.115,"t":"2026-10-14T16:30:00Z","v":11151,"vw":7.102694},{"c":7.105,"h":7.11,"l":7.1,"n":69,"o":7.11,"t":"2026-10-14T16:45:00Z","v":4104,"vw":7.102825},{"c":7.07,"h":7.105,"l":7.06,"n":190,"o":7.105,"t":"2026-10-14T17:00:00Z","v":15181,"vw":7.077247},{"c":7.065,"h":7.075,"l":7.065,"n":107,"o":7.075,"t":"2026-10-14T17:15:00Z","v":6143,"vw":7.071776},{"c":7.065,"h":7.0666,"l":7.06,"n":50,"o":7.0666,"t":"2026-10-14T17:30:00Z","v":3305,"vw":7.063532},{"c":7.01,"h":7.065,"l":7.005,"n":345,"o":7.065,"t":"2026-10-14T17:45:00Z","v":31170,"vw":7.031662},{"c":7.02,"h":7.03,"l":6.972,"n":520,"o":7.0199,"t":"2026-10-14T18:00:00Z","v":40443,"vw":7.000261},{"c":7.02,"h":7.04,"l":7.02,"n":184,"o":7.02,"t":"2026-10-14T18:15:00Z","v":14117,"vw":7.023715},{"c":7.049,"h":7.05,"l":7,"n":286,"o":7.025,"t":"2026-10-14T18:30:00Z","v":20735,"vw":7.019929},{"c":7.07,"h":7.085,"l":7.045,"n":230,"o":7.05,"t":"2026-10-14T18:45:00Z","v":10737,"vw":7.067608},{"c":7.08,"h":7.085,"l":7.06,"n":139,"o":7.065,"t":"2026-10-14T19:00:00Z","v":5790,"vw":7.073912},{"c":7.07,"h":7.09,"l":7.07,"n":205,"o":7.08,"t":"2026-10-14T19:15:00Z","v":13478,"vw":7.084691},{"c":7.065,"h":7.085,"l":7.06,"n":292,"o":7.075,"t":"2026-10-14T19:30:00Z","v":16393,"vw":7.073883},{"c":7.085,"h":7.09,"l":7.05,"n":789,"o":7.06,"t":"2026-10-14T19:45:00Z","v":50732,"vw":7.069709},{"c":7.09,"h":7.09,"l":7.09,"n":10,"o":7.09,"t":"2026-10-14T20:00:00Z","v":50951,"vw":7.09},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-14T22:15:00Z","v":500,"vw":7.23},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-15T12:30:00Z","v":100,"vw":6.98},{"c":7.065,"h":7.08,"l":7.02,"n":242,"o":7.08,"t":"2026-10-15T13:30:00Z","v":27269,"vw":7.056216},{"c":7.065,"h":7.08,"l":7.03,"n":135,"o":7.065,"t":"2026-10-15T13:45:00Z","v":8362,"vw":7.045414},{"c":7.08,"h":7.08,"l":7.055,"n":189,"o":7.06,"t":"2026-10-15T14:00:00Z","v":8268,"vw":7.071339},{"c":7.05,"h":7.1,"l":7.04,"n":413,"o":7.08,"t":"2026-10-15T14:15:00Z","v":52736,"vw":7.074642},{"c":7.1,"h":7.1,"l":7.04,"n":275,"o":7.05,"t":"2026-10-15T14:30:00Z","v":19649,"vw":7.062543},{"c":7.13,"h":7.13,"l":7.075,"n":156,"o":7.095,"t":"2026-10-15T14:45:00Z","v":32586,"vw":7.103384},{"c":7.13,"h":7.14,"l":7.115,"n":159,"o":7.13,"t":"2026-10-15T15:00:00Z","v":10264,"vw":7.130065},{"c":7.13,"h":7.145,"l":7.13,"n":89,"o":7.14,"t":"2026-10-15T15:15:00Z","v":3969,"vw":7.137384},{"c":7.14,"h":7.14,"l":7.13,"n":36,"o":7.13,"t":"2026-10-15T15:30:00Z","v":2029,"vw":7.1325},{"c":7.135,"h":7.145,"l":7.125,"n":126,"o":7.13,"t":"2026-10-15T15:45:00Z","v":7751,"vw":7.133632},{"c":7.12,"h":7.13,"l":7.115,"n":111,"o":7.13,"t":"2026-10-15T16:00:00Z","v":10128,"vw":7.123414},{"c":7.12,"h":7.125,"l":7.115,"n":108,"o":7.115,"t":"2026-10-15T16:15:00Z","v":5110,"vw":7.120409},{"c":7.13,"h":7.135,"l":7.105,"n":115,"o":7.11,"t":"2026-10-15T16:30:00Z","v":6687,"vw":7.118231},{"c":7.14,"h":7.14,"l":7.13,"n":62,"o":7.135,"t":"2026-10-15T16:45:00Z","v":2975,"vw":7.136572},{"c":7.135,"h":7.15,"l":7.135,"n":80,"o":7.14,"t":"2026-10-15T17:00:00Z","v":4925,"vw":7.142301},{"c":7.135,"h":7.145,"l":7.135,"n":103,"o":7.135,"t":"2026-10-15T17:15:00Z","v":5700,"vw":7.14165},{"c":7.14,"h":7.15,"l":7.14,"n":62,"o":7.14,"t":"2026-10-15T17:30:00Z","v":3343,"vw":7.143323},{"c":7.145,"h":7.15,"l":7.145,"n":37,"o":7.145,"t":"2026-10-15T17:45:00Z","v":2072,"vw":7.145898},{"c":7.1452,"h":7.16,"l":7.135,"n":268,"o":7.15,"t":"2026-10-15T18:00:00Z","v":26184,"vw":7.146667},{"c":7.135,"h":7.1485,"l":7.135,"n":178,"o":7.14,"t":"2026-10-15T18:15:00Z","v":13612,"vw":7.140353},{"c":7.125,"h":7.135,"l":7.12,"n":140,"o":7.135,"t":"2026-10-15T18:30:00Z","v":10458,"vw":7.129318},{"c":7.135,"h":7.135,"l":7.12,"n":159,"o":7.125,"t":"2026-10-15T18:45:00Z","v":7700,"vw":7.128396},{"c":7.125,"h":7.15,"l":7.12,"n":246,"o":7.14,"t":"2026-10-15T19:00:00Z","v":18197,"vw":7.139942},{"c":7.135,"h":7.14,"l":7.13,"n":148,"o":7.13,"t":"2026-10-15T19:15:00Z","v":11378,"vw":7.135074},{"c":7.15,"h":7.155,"l":7.135,"n":396,"o":7.135,"t":"2026-10-15T19:30:00Z","v":17657,"vw":7.144126},{"c":7.14,"h":7.15,"l":7.1,"n":1100,"o":7.15,"t":"2026-10-15T19:45:00Z","v":94738,"vw":7.124012},{"c":7.14,"h":7.14,"l":7.14,"n":14,"o":7.14,"t":"2026-10-15T20:00:00Z","v":58986,"vw":7.14},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-15T21:45:00Z","v":200,"vw":7.11},{"c":7.05,"h":7.0863,"l":7.035,"n":174,"o":7.05,"t":"2026-10-16T13:30:00Z","v":19550,"vw":7.06095},{"c":7.06,"h":7.06,"l":7.04,"n":145,"o":7.055,"t":"2026-10-16T13:45:00Z","v":9294,"vw":7.052452},{"c":7.11,"h":7.11,"l":7.05,"n":218,"o":7.055,"t":"2026-10-16T14:00:00Z","v":23501,"vw":7.082657},{"c":7.11,"h":7.14,"l":7.11,"n":294,"o":7.11,"t":"2026-10-16T14:15:00Z","v":21397,"vw":7.130696},{"c":7.11,"h":7.115,"l":7.1,"n":106,"o":7.11,"t":"2026-10-16T14:30:00Z","v":5725,"vw":7.106096},{"c":7.11,"h":7.125,"l":7.105,"n":158,"o":7.11,"t":"2026-10-16T14:45:00Z","v":12617,"vw":7.117172},{"c":7.085,"h":7.115,"l":7.085,"n":165,"o":7.115,"t":"2026-10-16T15:00:00Z","v":10547,"vw":7.098158},{"c":7.075,"h":7.085,"l":7.075,"n":55,"o":7.085,"t":"2026-10-16T15:15:00Z","v":2897,"vw":7.078929},{"c":7.09,"h":7.09,"l":7.0701,"n":131,"o":7.08,"t":"2026-10-16T15:30:00Z","v":7705,"vw":7.079765},{"c":7.045,"h":7.09,"l":7.035,"n":187,"o":7.09,"t":"2026-10-16T15:45:00Z","v":14805,"vw":7.059071},{"c":7.035,"h":7.04,"l":7.03,"n":79,"o":7.04,"t":"2026-10-16T16:00:00Z","v":3417,"vw":7.035437},{"c":7.065,"h":7.075,"l":7.03,"n":187,"o":7.04,"t":"2026-10-16T16:15:00Z","v":21523,"vw":7.048898},{"c":7.045,"h":7.065,"l":7.045,"n":99,"o":7.065,"t":"2026-10-16T16:30:00Z","v":9012,"vw":7.051975},{"c":7.02,"h":7.04,"l":7.01,"n":164,"o":7.04,"t":"2026-10-16T16:45:00Z","v":20012,"vw":7.026353},{"c":6.99,"h":7.03,"l":6.985,"n":157,"o":7.02,"t":"2026-10-16T17:00:00Z","v":22500,"vw":7.003662},{"c":6.995,"h":7,"l":6.985,"n":94,"o":6.99,"t":"2026-10-16T17:15:00Z","v":3233,"vw":6.990087},{"c":6.995,"h":7.01,"l":6.99,"n":138,"o":6.995,"t":"2026-10-16T17:30:00Z","v":8781,"vw":7.00053},{"c":7,"h":7.01,"l":6.984,"n":159,"o":6.995,"t":"2026-10-16T17:45:00Z","v":19878,"vw":6.992396},{"c":6.98,"h":7,"l":6.975,"n":245,"o":7,"t":"2026-10-16T18:00:00Z","v":23677,"vw":6.989944},{"c":6.93,"h":6.975,"l":6.925,"n":279,"o":6.975,"t":"2026-10-16T18:15:00Z","v":24732,"vw":6.9448},{"c":6.955,"h":6.96,"l":6.925,"n":191,"o":6.93,"t":"2026-10-16T18:30:00Z","v":19364,"vw":6.942938},{"c":6.96,"h":6.965,"l":6.94,"n":195,"o":6.955,"t":"2026-10-16T18:45:00Z","v":15862,"vw":6.954757},{"c":6.96,"h":6.965,"l":6.94,"n":264,"o":6.955,"t":"2026-10-16T19:00:00Z","v":24262,"vw":6.950737},{"c":6.965,"h":6.98,"l":6.96,"n":272,"o":6.96,"t":"2026-10-16T19:15:00Z","v":14227,"vw":6.969166},{"c":6.92,"h":6.965,"l":6.915,"n":415,"o":6.965,"t":"2026-10-16T19:30:00Z","v":32098,"vw":6.934934},{"c":6.95,"h":6.965,"l":6.915,"n":850,"o":6.915,"t":"2026-10-16T19:45:00Z","v":49852,"vw":6.944296},{"c":6.96,"h":6.97,"l":6.96,"n":13,"o":6.96,"t":"2026-10-16T20:00:00Z","v":77984,"vw":6.960605},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-19T08:15:00Z","v":200,"vw":7.05},{"c":7.02,"h":7.04,"l":6.96,"n":176,"o":6.96,"t":"2026-10-19T13:30:00Z","v":15771,"vw":6.999247},{"c":7.06,"h":7.06,"l":7.01,"n":108,"o":7.02,"t":"2026-10-19T13:45:00Z","v":5837,"vw":7.037294},{"c":7.075,"h":7.1,"l":7.055,"n":131,"o":7.07,"t":"2026-10-19T14:00:00Z","v":8515,"vw":7.070483},{"c":7.05,"h":7.08,"l":7.04,"n":133,"o":7.07,"t":"2026-10-19T14:15:00Z","v":7856,"vw":7.057273},{"c":7.0786,"h":7.0786,"l":7.04,"n":75,"o":7.05,"t":"2026-10-19T14:30:00Z","v":4114,"vw":7.04712},{"c":7.09,"h":7.095,"l":7.08,"n":63,"o":7.08,"t":"2026-10-19T14:45:00Z","v":3144,"vw":7.084266},{"c":7.105,"h":7.105,"l":7.075,"n":86,"o":7.085,"t":"2026-10-19T15:00:00Z","v":5304,"vw":7.084219},{"c":7.145,"h":7.145,"l":7.105,"n":55,"o":7.105,"t":"2026-10-19T15:15:00Z","v":3027,"vw":7.128112},{"c":7.135,"h":7.155,"l":7.125,"n":146,"o":7.15,"t":"2026-10-19T15:30:00Z","v":13189,"vw":7.139443},{"c":7.13,"h":7.14,"l":7.12,"n":81,"o":7.14,"t":"2026-10-19T15:45:00Z","v":5094,"vw":7.128237},{"c":7.095,"h":7.13,"l":7.095,"n":128,"o":7.13,"t":"2026-10-19T16:00:00Z","v":6457,"vw":7.107074},{"c":7.105,"h":7.11,"l":7.095,"n":55,"o":7.095,"t":"2026-10-19T16:15:00Z","v":2030,"vw":7.102728},{"c":7.095,"h":7.105,"l":7.095,"n":62,"o":7.105,"t":"2026-10-19T16:30:00Z","v":4516,"vw":7.100734},{"c":7.085,"h":7.11,"l":7.085,"n":146,"o":7.09,"t":"2026-10-19T16:45:00Z","v":10673,"vw":7.093857},{"c":7.085,"h":7.09,"l":7.08,"n":82,"o":7.085,"t":"2026-10-19T17:00:00Z","v":4935,"vw":7.083571},{"c":7.095,"h":7.1,"l":7.09,"n":60,"o":7.09,"t":"2026-10-19T17:15:00Z","v":3217,"vw":7.094116},{"c":7.095,"h":7.1,"l":7.075,"n":171,"o":7.095,"t":"2026-10-19T17:30:00Z","v":16596,"vw":7.08924},{"c":7.07,"h":7.09,"l":7.065,"n":142,"o":7.09,"t":"2026-10-19T17:45:00Z","v":10044,"vw":7.074975},{"c":7.085,"h":7.085,"l":7.07,"n":67,"o":7.07,"t":"2026-10-19T18:00:00Z","v":3524,"vw":7.082528},{"c":7.075,"h":7.1,"l":7.075,"n":141,"o":7.085,"t":"2026-10-19T18:15:00Z","v":10370,"vw":7.086783},{"c":7.1,"h":7.1,"l":7.075,"n":123,"o":7.075,"t":"2026-10-19T18:30:00Z","v":7090,"vw":7.085062},{"c":7.105,"h":7.11,"l":7.1,"n":96,"o":7.1,"t":"2026-10-19T18:45:00Z","v":5298,"vw":7.104923},{"c":7.105,"h":7.115,"l":7.105,"n":180,"o":7.105,"t":"2026-10-19T19:00:00Z","v":12713,"vw":7.109044},{"c":7.125,"h":7.13,"l":7.105,"n":168,"o":7.105,"t":"2026-10-19T19:15:00Z","v":9210,"vw":7.118192},{"c":7.115,"h":7.135,"l":7.11,"n":261,"o":7.13,"t":"2026-10-19T19:30:00Z","v":18777,"vw":7.126198},{"c":7.06,"h":7.115,"l":7.05,"n":1041,"o":7.115,"t":"2026-10-19T19:45:00Z","v":61128,"vw":7.086559},{"c":7.08,"h":7.08,"l":7.08,"n":17,"o":7.08,"t":"2026-10-19T20:00:00Z","v":47712,"vw":7.08},{"c":7.0101,"h":7.075,"l":7.0101,"n":78,"o":7.03,"t":"2026-10-20T13:30:00Z","v":7720,"vw":7.040192},{"c":7.0523,"h":7.06,"l":7.01,"n":179,"o":7.01,"t":"2026-10-20T13:45:00Z","v":9035,"vw":7.034332},{"c":7.05,"h":7.065,"l":7.04,"n":88,"o":7.065,"t":"2026-10-20T14:00:00Z","v":4787,"vw":7.053759},{"c":7.08,"h":7.085,"l":7.025,"n":212,"o":7.05,"t":"2026-10-20T14:15:00Z","v":14251,"vw":7.042437},{"c":7.06,"h":7.08,"l":7.045,"n":133,"o":7.08,"t":"2026-10-20T14:30:00Z","v":8128,"vw":7.0699},{"c":7.05,"h":7.085,"l":7.05,"n":285,"o":7.07,"t":"2026-10-20T14:45:00Z","v":20424,"vw":7.067922},{"c":7.01,"h":7.06,"l":7,"n":237,"o":7.045,"t":"2026-10-20T15:00:00Z","v":22990,"vw":7.025894},{"c":7.015,"h":7.04,"l":7.005,"n":178,"o":7.01,"t":"2026-10-20T15:15:00Z","v":23066,"vw":7.020722},{"c":7.025,"h":7.025,"l":7.005,"n":109,"o":7.015,"t":"2026-10-20T15:30:00Z","v":6582,"vw":7.013349},{"c":7.0399,"h":7.0399,"l":7.015,"n":136,"o":7.02,"t":"2026-10-20T15:45:00Z","v":5768,"vw":7.028924},{"c":7.035,"h":7.04,"l":7.03,"n":32,"o":7.035,"t":"2026-10-20T16:00:00Z","v":1999,"vw":7.034706},{"c":7.04,"h":7.045,"l":7.03,"n":139,"o":7.04,"t":"2026-10-20T16:15:00Z","v":6489,"vw":7.039387},{"c":7.05,"h":7.0599,"l":7.03,"n":101,"o":7.04,"t":"2026-10-20T16:30:00Z","v":5605,"vw":7.04656},{"c":7.045,"h":7.055,"l":7.035,"n":100,"o":7.055,"t":"2026-10-20T16:45:00Z","v":6023,"vw":7.044007},{"c":7.085,"h":7.1,"l":7.035,"n":203,"o":7.04,"t":"2026-10-20T17:00:00Z","v":17819,"vw":7.069119},{"c":7.095,"h":7.1,"l":7.08,"n":63,"o":7.085,"t":"2026-10-20T17:15:00Z","v":3100,"vw":7.091532},{"c":7.12,"h":7.13,"l":7.1,"n":156,"o":7.1,"t":"2026-10-20T17:30:00Z","v":14452,"vw":7.118894},{"c":7.115,"h":7.12,"l":7.11,"n":99,"o":7.12,"t":"2026-10-20T17:45:00Z","v":4102,"vw":7.114711},{"c":7.115,"h":7.115,"l":7.11,"n":75,"o":7.115,"t":"2026-10-20T18:00:00Z","v":3803,"vw":7.113618},{"c":7.125,"h":7.13,"l":7.11,"n":188,"o":7.11,"t":"2026-10-20T18:15:00Z","v":9238,"vw":7.116848},{"c":7.1178,"h":7.12,"l":7.105,"n":125,"o":7.12,"t":"2026-10-20T18:30:00Z","v":6587,"vw":7.111826},{"c":7.125,"h":7.13,"l":7.11,"n":159,"o":7.11,"t":"2026-10-20T18:45:00Z","v":11767,"vw":7.118758},{"c":7.125,"h":7.125,"l":7.115,"n":129,"o":7.12,"t":"2026-10-20T19:00:00Z","v":6246,"vw":7.121534},{"c":7.12,"h":7.1258,"l":7.11,"n":230,"o":7.125,"t":"2026-10-20T19:15:00Z","v":15218,"vw":7.120569},{"c":7.145,"h":7.145,"l":7.12,"n":266,"o":7.12,"t":"2026-10-20T19:30:00Z","v":14499,"vw":7.130382},{"c":7.155,"h":7.165,"l":7.145,"n":728,"o":7.145,"t":"2026-10-20T19:45:00Z","v":44487,"vw":7.155597},{"c":7.16,"h":7.16,"l":7.16,"n":8,"o":7.16,"t":"2026-10-20T20:00:00Z","v":98846,"vw":7.16},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-20T21:45:00Z","v":135,"vw":7.3},{"c":7.22,"h":7.24,"l":7.16,"n":109,"o":7.19,"t":"2026-10-21T13:30:00Z","v":10288,"vw":7.200954},{"c":7.2,"h":7.22,"l":7.2,"n":59,"o":7.21,"t":"2026-10-21T13:45:00Z","v":2675,"vw":7.212475},{"c":7.1301,"h":7.19,"l":7.1301,"n":120,"o":7.19,"t":"2026-10-21T14:00:00Z","v":5193,"vw":7.162454},{"c":7.15,"h":7.172,"l":7.13,"n":444,"o":7.14,"t":"2026-10-21T14:15:00Z","v":48595,"vw":7.161078},{"c":7.145,"h":7.15,"l":7.13,"n":119,"o":7.15,"t":"2026-10-21T14:30:00Z","v":7469,"vw":7.140782},{"c":7.155,"h":7.165,"l":7.135,"n":155,"o":7.14,"t":"2026-10-21T14:45:00Z","v":7401,"vw":7.152633},{"c":7.16,"h":7.16,"l":7.145,"n":103,"o":7.15,"t":"2026-10-21T15:00:00Z","v":5367,"vw":7.151191},{"c":7.155,"h":7.155,"l":7.14,"n":162,"o":7.15,"t":"2026-10-21T15:15:00Z","v":7721,"vw":7.149364},{"c":7.15,"h":7.155,"l":7.145,"n":114,"o":7.152,"t":"2026-10-21T15:30:00Z","v":7156,"vw":7.149981},{"c":7.15,"h":7.1555,"l":7.15,"n":63,"o":7.152,"t":"2026-10-21T15:45:00Z","v":2379,"vw":7.153233},{"c":7.155,"h":7.16,"l":7.15,"n":86,"o":7.15,"t":"2026-10-21T16:00:00Z","v":3893,"vw":7.154266},{"c":7.165,"h":7.165,"l":7.13,"n":314,"o":7.16,"t":"2026-10-21T16:15:00Z","v":31764,"vw":7.144081},{"c":7.165,"h":7.1816,"l":7.14,"n":248,"o":7.165,"t":"2026-10-21T16:30:00Z","v":18736,"vw":7.163076},{"c":7.165,"h":7.165,"l":7.16,"n":77,"o":7.165,"t":"2026-10-21T16:45:00Z","v":5150,"vw":7.164422},{"c":7.16,"h":7.165,"l":7.16,"n":102,"o":7.16,"t":"2026-10-21T17:00:00Z","v":4614,"vw":7.163417},{"c":7.165,"h":7.17,"l":7.16,"n":63,"o":7.165,"t":"2026-10-21T17:15:00Z","v":4539,"vw":7.163766},{"c":7.175,"h":7.175,"l":7.165,"n":135,"o":7.165,"t":"2026-10-21T17:30:00Z","v":7118,"vw":7.171579},{"c":7.185,"h":7.19,"l":7.175,"n":151,"o":7.175,"t":"2026-10-21T17:45:00Z","v":9843,"vw":7.182642},{"c":7.2,"h":7.2,"l":7.185,"n":163,"o":7.185,"t":"2026-10-21T18:00:00Z","v":9775,"vw":7.194474},{"c":7.18,"h":7.21,"l":7.175,"n":256,"o":7.2,"t":"2026-10-21T18:15:00Z","v":21761,"vw":7.194097},{"c":7.185,"h":7.19,"l":7.18,"n":104,"o":7.185,"t":"2026-10-21T18:30:00Z","v":7303,"vw":7.184975},{"c":7.155,"h":7.185,"l":7.155,"n":277,"o":7.185,"t":"2026-10-21T18:45:00Z","v":26943,"vw":7.17119},{"c":7.155,"h":7.155,"l":7.135,"n":389,"o":7.155,"t":"2026-10-21T19:00:00Z","v":29667,"vw":7.143835},{"c":7.175,"h":7.18,"l":7.145,"n":366,"o":7.155,"t":"2026-10-21T19:15:00Z","v":34029,"vw":7.157802},{"c":7.185,"h":7.19,"l":7.175,"n":378,"o":7.175,"t":"2026-10-21T19:30:00Z","v":22874,"vw":7.18295},{"c":7.21,"h":7.23,"l":7.185,"n":1074,"o":7.19,"t":"2026-10-21T19:45:00Z","v":84479,"vw":7.207233},{"c":7.2,"h":7.2,"l":7.2,"n":9,"o":7.2,"t":"2026-10-21T20:00:00Z","v":73237,"vw":7.2},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-22T11:00:00Z","v":350,"vw":7.17},{"c":7.181,"h":7.19,"l":7.13,"n":172,"o":7.13,"t":"2026-10-22T13:30:00Z","v":12415,"vw":7.166272},{"c":7.181,"h":7.186,"l":7.15,"n":122,"o":7.17,"t":"2026-10-22T13:45:00Z","v":10327,"vw":7.166862},{"c":7.17,"h":7.19,"l":7.15,"n":134,"o":7.181,"t":"2026-10-22T14:00:00Z","v":8169,"vw":7.162083},{"c":7.155,"h":7.18,"l":7.155,"n":159,"o":7.17,"t":"2026-10-22T14:15:00Z","v":9012,"vw":7.168723},{"c":7.17,"h":7.17,"l":7.135,"n":84,"o":7.155,"t":"2026-10-22T14:30:00Z","v":5186,"vw":7.15665},{"c":7.16,"h":7.175,"l":7.15,"n":113,"o":7.175,"t":"2026-10-22T14:45:00Z","v":4274,"vw":7.158936},{"c":7.15,"h":7.15,"l":7.145,"n":44,"o":7.15,"t":"2026-10-22T15:00:00Z","v":3073,"vw":7.149804},{"c":7.175,"h":7.175,"l":7.14,"n":118,"o":7.14,"t":"2026-10-22T15:15:00Z","v":6545,"vw":7.164459},{"c":7.15,"h":7.18,"l":7.15,"n":156,"o":7.175,"t":"2026-10-22T15:30:00Z","v":15193,"vw":7.166073},{"c":7.185,"h":7.185,"l":7.15,"n":110,"o":7.15,"t":"2026-10-22T15:45:00Z","v":2929,"vw":7.16889},{"c":7.165,"h":7.19,"l":7.16,"n":333,"o":7.185,"t":"2026-10-22T16:00:00Z","v":46197,"vw":7.176112},{"c":7.18,"h":7.18,"l":7.15,"n":120,"o":7.16,"t":"2026-10-22T16:15:00Z","v":11160,"vw":7.160983},{"c":7.16,"h":7.18,"l":7.145,"n":198,"o":7.18,"t":"2026-10-22T16:30:00Z","v":10948,"vw":7.161478},{"c":7.17,"h":7.17,"l":7.15,"n":77,"o":7.15,"t":"2026-10-22T16:45:00Z","v":3836,"vw":7.15614},{"c":7.165,"h":7.175,"l":7.16,"n":126,"o":7.175,"t":"2026-10-22T17:00:00Z","v":7522,"vw":7.167481},{"c":7.16,"h":7.17,"l":7.155,"n":100,"o":7.16,"t":"2026-10-22T17:15:00Z","v":10112,"vw":7.161337},{"c":7.18,"h":7.18,"l":7.16,"n":144,"o":7.16,"t":"2026-10-22T17:30:00Z","v":11644,"vw":7.174643},{"c":7.16,"h":7.18,"l":7.16,"n":74,"o":7.17,"t":"2026-10-22T17:45:00Z","v":5062,"vw":7.170916},{"c":7.175,"h":7.175,"l":7.14,"n":159,"o":7.16,"t":"2026-10-22T18:00:00Z","v":9804,"vw":7.15839},{"c":7.18,"h":7.195,"l":7.175,"n":367,"o":7.175,"t":"2026-10-22T18:15:00Z","v":33308,"vw":7.181615},{"c":7.2,"h":7.2,"l":7.17,"n":145,"o":7.18,"t":"2026-10-22T18:30:00Z","v":10580,"vw":7.180599},{"c":7.17,"h":7.2002,"l":7.16,"n":317,"o":7.2002,"t":"2026-10-22T18:45:00Z","v":101641,"vw":7.180771},{"c":7.185,"h":7.185,"l":7.16,"n":216,"o":7.17,"t":"2026-10-22T19:00:00Z","v":15511,"vw":7.168034},{"c":7.185,"h":7.195,"l":7.18,"n":204,"o":7.185,"t":"2026-10-22T19:15:00Z","v":16585,"vw":7.190177},{"c":7.175,"h":7.195,"l":7.165,"n":392,"o":7.19,"t":"2026-10-22T19:30:00Z","v":38732,"vw":7.178364},{"c":7.185,"h":7.19,"l":7.16,"n":993,"o":7.18,"t":"2026-10-22T19:45:00Z","v":86461,"vw":7.175131},{"c":7.185,"h":7.185,"l":7.185,"n":8,"o":7.185,"t":"2026-10-22T20:00:00Z","v":48110,"vw":7.185}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1277831208887822,"strike":13.803336601711043,"iv":1.4017864660020727,"gamma":0.05467741852057732,"theta":-0.007659981173513801,"vega":0.0031324217596797386,"rho":0.00046104920051788186,"breakevenPct":93.8917149979099},{"delta":0.15,"premium":0.2035498353037366,"strike":12.637694841480975,"iv":1.4009024749365826,"gamma":0.07327692667063311,"theta":-0.010262688869097274,"vega":0.004195257102189506,"rho":0.0006835482603095139,"breakevenPct":78.72296001092154},{"delta":0.2,"premium":0.2793165497186911,"strike":11.472053081250905,"iv":1.4000184838710923,"gamma":0.09187643482068891,"theta":-0.01286539656468075,"vega":0.005258092444699275,"rho":0.0009060473201011461,"breakevenPct":63.554205023933164},{"delta":0.25,"premium":0.35508326413364555,"strike":10.306411321020839,"iv":1.399134492805602,"gamma":0.11047594297074471,"theta":-0.015468104260264223,"vega":0.006320927787209043,"rho":0.0011285463798927783,"breakevenPct":48.385450036944796},{"delta":0.3,"premium":0.24000729482983174,"strike":8.650072948298318,"iv":0.8031511682428829,"gamma":0.38029366680679494,"theta":-0.00959040153628899,"vega":0.006978124238515693,"rho":0.0014713740420631849,"breakevenPct":23.731109855645787},{"delta":0.35,"premium":0.18678424549193295,"strike":7.4264473267953175,"iv":0.3095397026257513,"gamma":0.589677190762417,"theta":-0.003958810503005378,"vega":0.007132299905093325,"rho":0.0017728357807807935,"breakevenPct":5.960077554450261},{"delta":0.4,"premium":0.3528709269218603,"strike":7.228725086997786,"iv":0.3470120215121797,"gamma":0.5457986713065485,"theta":-0.0038480860487187596,"vega":0.006681493198354951,"rho":0.0019320243423892336,"breakevenPct":5.51977750758032},{"delta":0.45,"premium":0.5189576083517875,"strike":7.031002847200253,"iv":0.384484340398608,"gamma":0.5019201518506802,"theta":-0.0037373615944321418,"vega":0.0062306864916165765,"rho":0.0020912129039976734,"breakevenPct":5.07947746071038},{"delta":0.5,"premium":0.6850442897817146,"strike":6.83328060740272,"iv":0.42195665928503634,"gamma":0.45804163239481177,"theta":-0.0036266371401455235,"vega":0.005779879784878203,"rho":0.0022504014656061135,"breakevenPct":4.63917741384044},{"delta":0.55,"premium":0.851130971211642,"strike":6.635558367605189,"iv":0.4594289781714647,"gamma":0.41416311293894337,"theta":-0.003515912685858905,"vega":0.005329073078139829,"rho":0.002409590027214553,"breakevenPct":4.1988773669705},{"delta":0.6,"premium":1.017217652641569,"strike":6.437836127807656,"iv":0.496901297057893,"gamma":0.370284593483075,"theta":-0.0034051882315722874,"vega":0.004878266371401456,"rho":0.0025687785888229933,"breakevenPct":3.7585773201005597},{"delta":0.65,"premium":1.1833043340714964,"strike":6.240113888010123,"iv":0.5343736159443214,"gamma":0.32640607402720656,"theta":-0.003294463777285669,"vega":0.004427459664663081,"rho":0.0027279671504314333,"breakevenPct":3.3182772732306187},{"delta":0.7,"premium":1.3493910155014235,"strike":6.0423916482125914,"iv":0.5718459348307496,"gamma":0.2825275545713382,"theta":-0.0031837393229990508,"vega":0.003976652957924707,"rho":0.002887155712039873,"breakevenPct":2.8779772263606787},{"delta":0.75,"premium":1.5154776969313508,"strike":5.844669408415059,"iv":0.6093182537171781,"gamma":0.2386490351154698,"theta":-0.0030730148687124325,"vega":0.0035258462511863335,"rho":0.003046344273648313,"breakevenPct":2.437677179490738},{"delta":0.8,"premium":1.6815643783612781,"strike":5.646947168617526,"iv":0.6467905726036065,"gamma":0.1947705156596014,"theta":-0.002962290414425814,"vega":0.003075039544447959,"rho":0.003205532835256753,"breakevenPct":1.9973771326207972},{"delta":0.85,"premium":1.8476510597912048,"strike":5.449224928819994,"iv":0.6842628914900346,"gamma":0.15089199620373317,"theta":-0.002851565960139197,"vega":0.0026242328377095872,"rho":0.003364721396865193,"breakevenPct":1.5570770857508585},{"delta":0.9,"premium":2.0137377412211324,"strike":5.251502689022462,"iv":0.721735210376463,"gamma":0.10701347674786471,"theta":-0.0027408415058525785,"vega":0.002173426130971212,"rho":0.0035239099584736325,"breakevenPct":1.116777038880918}],"put":[{"delta":0.65,"premium":0.8468782396798298,"strike":7.881413579158799,"iv":0.4390424429080141,"gamma":0.46703512975864137,"theta":-0.004442487841747958,"vega":0.00734189552188848,"rho":-0.004442436310161796,"breakevenPct":2.094149763688647},{"delta":0.7,"premium":1.680685951966443,"strike":8.73660097637584,"iv":0.5868954539125298,"gamma":0.39155335791702994,"theta":-0.004537752060913782,"vega":0.006538970683073412,"rho":-0.005381076268979912,"breakevenPct":1.7965897785748546},{"delta":0.75,"premium":2.514493664253058,"strike":9.59178837359288,"iv":0.7347484649170459,"gamma":0.3160715860754184,"theta":-0.0046330162800796056,"vega":0.005736045844258342,"rho":-0.006319716227798031,"breakevenPct":1.4990297934610615},{"delta":0.8,"premium":3.348301376539673,"strike":10.446975770809921,"iv":0.8826014759215619,"gamma":0.24058981423380688,"theta":-0.004728280499245429,"vega":0.004933121005443272,"rho":-0.007258356186616149,"breakevenPct":1.2014698083472686},{"delta":0.85,"premium":4.182109088826286,"strike":11.30216316802696,"iv":1.0304544869260777,"gamma":0.1651080423921955,"theta":-0.004823544718411253,"vega":0.0041301961666282035,"rho":-0.008196996145434267,"breakevenPct":0.9039098232334761},{"delta":0.9,"premium":5.015916801112901,"strike":12.157350565244002,"iv":1.1783074979305939,"gamma":0.08962627055058398,"theta":-0.004918808937577077,"vega":0.003327271327813134,"rho":-0.009135636104252384,"breakevenPct":0.6063498381196832}]},"raw":{"call":[{"delta":0.1,"premium":0.1277831208887822,"strike":13.803336601711043,"iv":1.4017864660020727,"gamma":0.05467741852057732,"theta":-0.007659981173513801,"vega":0.0031324217596797386,"rho":0.00046104920051788186,"breakevenPct":93.8917149979099},{"delta":0.15,"premium":0.2035498353037366,"strike":12.637694841480975,"iv":1.4009024749365826,"gamma":0.07327692667063311,"theta":-0.010262688869097274,"vega":0.004195257102189506,"rho":0.0006835482603095139,"breakevenPct":78.72296001092154},{"delta":0.2,"premium":0.2793165497186911,"strike":11.472053081250905,"iv":1.4000184838710923,"gamma":0.09187643482068891,"theta":-0.01286539656468075,"vega":0.005258092444699275,"rho":0.0009060473201011461,"breakevenPct":63.554205023933164},{"delta":0.25,"premium":0.35508326413364555,"strike":10.306411321020839,"iv":1.399134492805602,"gamma":0.11047594297074471,"theta":-0.015468104260264223,"vega":0.006320927787209043,"rho":0.0011285463798927783,"breakevenPct":48.385450036944796},{"delta":0.3,"premium":0.24000729482983174,"strike":8.650072948298318,"iv":0.8031511682428829,"gamma":0.38029366680679494,"theta":-0.00959040153628899,"vega":0.006978124238515693,"rho":0.0014713740420631849,"breakevenPct":23.731109855645787},{"delta":0.35,"premium":0.18678424549193295,"strike":7.4264473267953175,"iv":0.3095397026257513,"gamma":0.589677190762417,"theta":-0.003958810503005378,"vega":0.007132299905093325,"rho":0.0017728357807807935,"breakevenPct":5.960077554450261},{"delta":0.4,"premium":0.3528709269218603,"strike":7.228725086997786,"iv":0.3470120215121797,"gamma":0.5457986713065485,"theta":-0.0038480860487187596,"vega":0.006681493198354951,"rho":0.0019320243423892336,"breakevenPct":5.51977750758032},{"delta":0.45,"premium":0.5189576083517875,"strike":7.031002847200253,"iv":0.384484340398608,"gamma":0.5019201518506802,"theta":-0.0037373615944321418,"vega":0.0062306864916165765,"rho":0.0020912129039976734,"breakevenPct":5.07947746071038},{"delta":0.5,"premium":0.6850442897817146,"strike":6.83328060740272,"iv":0.42195665928503634,"gamma":0.45804163239481177,"theta":-0.0036266371401455235,"vega":0.005779879784878203,"rho":0.0022504014656061135,"breakevenPct":4.63917741384044},{"delta":0.55,"premium":0.851130971211642,"strike":6.635558367605189,"iv":0.4594289781714647,"gamma":0.41416311293894337,"theta":-0.003515912685858905,"vega":0.005329073078139829,"rho":0.002409590027214553,"breakevenPct":4.1988773669705},{"delta":0.6,"premium":1.017217652641569,"strike":6.437836127807656,"iv":0.496901297057893,"gamma":0.370284593483075,"theta":-0.0034051882315722874,"vega":0.004878266371401456,"rho":0.0025687785888229933,"breakevenPct":3.7585773201005597},{"delta":0.65,"premium":1.1833043340714964,"strike":6.240113888010123,"iv":0.5343736159443214,"gamma":0.32640607402720656,"theta":-0.003294463777285669,"vega":0.004427459664663081,"rho":0.0027279671504314333,"breakevenPct":3.3182772732306187},{"delta":0.7,"premium":1.3493910155014235,"strike":6.0423916482125914,"iv":0.5718459348307496,"gamma":0.2825275545713382,"theta":-0.0031837393229990508,"vega":0.003976652957924707,"rho":0.002887155712039873,"breakevenPct":2.8779772263606787},{"delta":0.75,"premium":1.5154776969313508,"strike":5.844669408415059,"iv":0.6093182537171781,"gamma":0.2386490351154698,"theta":-0.0030730148687124325,"vega":0.0035258462511863335,"rho":0.003046344273648313,"breakevenPct":2.437677179490738},{"delta":0.8,"premium":1.6815643783612781,"strike":5.646947168617526,"iv":0.6467905726036065,"gamma":0.1947705156596014,"theta":-0.002962290414425814,"vega":0.003075039544447959,"rho":0.003205532835256753,"breakevenPct":1.9973771326207972},{"delta":0.85,"premium":1.8476510597912048,"strike":5.449224928819994,"iv":0.6842628914900346,"gamma":0.15089199620373317,"theta":-0.002851565960139197,"vega":0.0026242328377095872,"rho":0.003364721396865193,"breakevenPct":1.5570770857508585},{"delta":0.9,"premium":2.0137377412211324,"strike":5.251502689022462,"iv":0.721735210376463,"gamma":0.10701347674786471,"theta":-0.0027408415058525785,"vega":0.002173426130971212,"rho":0.0035239099584736325,"breakevenPct":1.116777038880918}],"put":[{"delta":0.65,"premium":0.8468782396798298,"strike":7.881413579158799,"iv":0.4390424429080141,"gamma":0.46703512975864137,"theta":-0.004442487841747958,"vega":0.00734189552188848,"rho":-0.004442436310161796,"breakevenPct":2.094149763688647},{"delta":0.7,"premium":1.680685951966443,"strike":8.73660097637584,"iv":0.5868954539125298,"gamma":0.39155335791702994,"theta":-0.004537752060913782,"vega":0.006538970683073412,"rho":-0.005381076268979912,"breakevenPct":1.7965897785748546},{"delta":0.75,"premium":2.514493664253058,"strike":9.59178837359288,"iv":0.7347484649170459,"gamma":0.3160715860754184,"theta":-0.0046330162800796056,"vega":0.005736045844258342,"rho":-0.006319716227798031,"breakevenPct":1.4990297934610615},{"delta":0.8,"premium":3.348301376539673,"strike":10.446975770809921,"iv":0.8826014759215619,"gamma":0.24058981423380688,"theta":-0.004728280499245429,"vega":0.004933121005443272,"rho":-0.007258356186616149,"breakevenPct":1.2014698083472686},{"delta":0.85,"premium":4.182109088826286,"strike":11.30216316802696,"iv":1.0304544869260777,"gamma":0.1651080423921955,"theta":-0.004823544718411253,"vega":0.0041301961666282035,"rho":-0.008196996145434267,"breakevenPct":0.9039098232334761},{"delta":0.9,"premium":5.015916801112901,"strike":12.157350565244002,"iv":1.1783074979305939,"gamma":0.08962627055058398,"theta":-0.004918808937577077,"vega":0.003327271327813134,"rho":-0.009135636104252384,"breakevenPct":0.6063498381196832}]}},"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"}}