{"symbol":"MFA","url":"https://intraalpha.com/companies/MFA","capturedAt":"2026-10-22T23:00:27.713Z","state":"ready","quote":{"symbol":"MFA","last_price":6.62,"prev_close":6.47,"regular_close":6.62,"change":0.15,"change_pct":2.3184,"regular_change":0.15,"regular_change_pct":2.3184,"extended_change":0,"extended_change_pct":0,"bid":6.58,"ask":6.62,"bid_size":100,"ask_size":3700,"volume":2694331,"vwap":6.644444,"open":6.49,"high":6.73,"low":6.44,"close":6.62,"trade_count":13528,"last_trade_at":"2026-10-22T23:00:00.002155821Z","last_quote_at":"2026-10-22T20:27:04.175600863Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:21.809919266-04:00","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":"MFA","fetched_at":"2026-10-22T22:59:23.501649+00:00","name":"MFA Financial Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"MFA Financial, Inc., is a real estate investment trust (REIT) in the United States. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":654039000,"ebitda":null,"pe_ratio":6.41,"peg_ratio":2.481,"book_value":17.57,"dividend_per_share":1.44,"dividend_yield":0.22,"eps":1.01,"revenue_ttm":302829000,"gross_profit_ttm":265235000,"profit_margin":0.489,"operating_margin_ttm":0.54,"return_on_assets_ttm":0.0117,"return_on_equity_ttm":0.0824,"quarterly_earnings_growth":0.619,"quarterly_revenue_growth":0.202,"analyst_target_price":13.25,"analyst_number":1,"beta":1.525,"fifty_two_week_high":9.58,"fifty_two_week_low":6.38,"fifty_day_ma":8.15,"two_hundred_day_ma":9.3,"shares_outstanding":101088000,"forward_pe":6.16,"price_to_sales":2.16,"price_to_book":0.487,"ev_to_revenue":26.98,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:23.501649+00:00"},"optionObservedAt":"2026-10-22T19:49:50.216Z","bars":[{"c":6.56,"h":6.69,"l":6.55,"n":18,"o":6.55,"t":"2026-10-15T08:00:00Z","v":3806,"vw":6.585925},{"c":6.61,"h":6.61,"l":6.61,"n":24,"o":6.61,"t":"2026-10-15T08:35:00Z","v":1116,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-15T11:10:00Z","v":100,"vw":6.61},{"c":6.7114,"h":6.7242,"l":6.7114,"n":2,"o":6.7242,"t":"2026-10-15T11:25:00Z","v":5500,"vw":6.714891},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-15T11:30:00Z","v":1500,"vw":6.61},{"c":6.65,"h":6.65,"l":6.65,"n":6,"o":6.65,"t":"2026-10-15T11:35:00Z","v":1001,"vw":6.65},{"c":6.5901,"h":6.61,"l":6.59,"n":11,"o":6.61,"t":"2026-10-15T12:10:00Z","v":17624,"vw":6.592381},{"c":6.65,"h":6.66,"l":6.6,"n":7,"o":6.66,"t":"2026-10-15T12:15:00Z","v":1364,"vw":6.63447},{"c":6.65,"h":6.66,"l":6.65,"n":4,"o":6.65,"t":"2026-10-15T12:25:00Z","v":3000,"vw":6.650667},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-15T12:30:00Z","v":100,"vw":6.68},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-15T13:25:00Z","v":100,"vw":6.58},{"c":6.67,"h":6.71,"l":6.66,"n":518,"o":6.66,"t":"2026-10-15T13:30:00Z","v":120862,"vw":6.68426},{"c":6.675,"h":6.705,"l":6.67,"n":224,"o":6.67,"t":"2026-10-15T13:35:00Z","v":32028,"vw":6.684881},{"c":6.64,"h":6.6778,"l":6.64,"n":193,"o":6.675,"t":"2026-10-15T13:40:00Z","v":26604,"vw":6.660989},{"c":6.715,"h":6.715,"l":6.635,"n":292,"o":6.64,"t":"2026-10-15T13:45:00Z","v":40586,"vw":6.67174},{"c":6.725,"h":6.745,"l":6.715,"n":131,"o":6.72,"t":"2026-10-15T13:50:00Z","v":13819,"vw":6.729772},{"c":6.755,"h":6.785,"l":6.725,"n":315,"o":6.725,"t":"2026-10-15T13:55:00Z","v":64788,"vw":6.756444},{"c":6.7901,"h":6.81,"l":6.74,"n":558,"o":6.76,"t":"2026-10-15T14:00:00Z","v":93365,"vw":6.771521},{"c":6.775,"h":6.805,"l":6.76,"n":306,"o":6.8,"t":"2026-10-15T14:05:00Z","v":59043,"vw":6.782005},{"c":6.77,"h":6.7799,"l":6.75,"n":360,"o":6.77,"t":"2026-10-15T14:10:00Z","v":41922,"vw":6.765551},{"c":6.761,"h":6.78,"l":6.76,"n":101,"o":6.775,"t":"2026-10-15T14:15:00Z","v":10674,"vw":6.769557},{"c":6.771,"h":6.79,"l":6.75,"n":194,"o":6.76,"t":"2026-10-15T14:20:00Z","v":20859,"vw":6.774286},{"c":6.7758,"h":6.78,"l":6.77,"n":78,"o":6.775,"t":"2026-10-15T14:25:00Z","v":7858,"vw":6.773607},{"c":6.7876,"h":6.79,"l":6.773,"n":260,"o":6.775,"t":"2026-10-15T14:30:00Z","v":28304,"vw":6.780759},{"c":6.8,"h":6.805,"l":6.785,"n":176,"o":6.7899,"t":"2026-10-15T14:35:00Z","v":22151,"vw":6.7992},{"c":6.79,"h":6.8,"l":6.785,"n":158,"o":6.795,"t":"2026-10-15T14:40:00Z","v":43242,"vw":6.788773},{"c":6.795,"h":6.795,"l":6.775,"n":121,"o":6.79,"t":"2026-10-15T14:45:00Z","v":15131,"vw":6.784496},{"c":6.785,"h":6.795,"l":6.78,"n":110,"o":6.795,"t":"2026-10-15T14:50:00Z","v":12818,"vw":6.78901},{"c":6.77,"h":6.79,"l":6.7623,"n":122,"o":6.785,"t":"2026-10-15T14:55:00Z","v":16008,"vw":6.777084},{"c":6.775,"h":6.78,"l":6.765,"n":134,"o":6.765,"t":"2026-10-15T15:00:00Z","v":19690,"vw":6.77039},{"c":6.785,"h":6.79,"l":6.77,"n":167,"o":6.77,"t":"2026-10-15T15:05:00Z","v":16181,"vw":6.773842},{"c":6.8,"h":6.8,"l":6.78,"n":109,"o":6.79,"t":"2026-10-15T15:10:00Z","v":14348,"vw":6.791019},{"c":6.775,"h":6.79,"l":6.77,"n":105,"o":6.79,"t":"2026-10-15T15:15:00Z","v":12795,"vw":6.782687},{"c":6.775,"h":6.78,"l":6.77,"n":101,"o":6.775,"t":"2026-10-15T15:20:00Z","v":18785,"vw":6.773992},{"c":6.775,"h":6.78,"l":6.77,"n":89,"o":6.77,"t":"2026-10-15T15:25:00Z","v":5886,"vw":6.77732},{"c":6.7797,"h":6.78,"l":6.77,"n":96,"o":6.78,"t":"2026-10-15T15:30:00Z","v":12710,"vw":6.774779},{"c":6.765,"h":6.787,"l":6.76,"n":201,"o":6.78,"t":"2026-10-15T15:35:00Z","v":42646,"vw":6.779348},{"c":6.755,"h":6.765,"l":6.75,"n":111,"o":6.765,"t":"2026-10-15T15:40:00Z","v":12160,"vw":6.758009},{"c":6.755,"h":6.765,"l":6.755,"n":244,"o":6.76,"t":"2026-10-15T15:45:00Z","v":37340,"vw":6.760225},{"c":6.755,"h":6.765,"l":6.755,"n":236,"o":6.755,"t":"2026-10-15T15:50:00Z","v":68506,"vw":6.759748},{"c":6.746,"h":6.755,"l":6.74,"n":120,"o":6.755,"t":"2026-10-15T15:55:00Z","v":18918,"vw":6.747666},{"c":6.725,"h":6.745,"l":6.72,"n":120,"o":6.745,"t":"2026-10-15T16:00:00Z","v":35716,"vw":6.73016},{"c":6.7267,"h":6.7273,"l":6.71,"n":114,"o":6.7273,"t":"2026-10-15T16:05:00Z","v":43814,"vw":6.720187},{"c":6.725,"h":6.7333,"l":6.71,"n":171,"o":6.73,"t":"2026-10-15T16:10:00Z","v":32104,"vw":6.725114},{"c":6.735,"h":6.74,"l":6.725,"n":79,"o":6.725,"t":"2026-10-15T16:15:00Z","v":12860,"vw":6.731022},{"c":6.735,"h":6.735,"l":6.73,"n":43,"o":6.735,"t":"2026-10-15T16:20:00Z","v":2635,"vw":6.734677},{"c":6.745,"h":6.75,"l":6.73,"n":131,"o":6.735,"t":"2026-10-15T16:25:00Z","v":19338,"vw":6.74129},{"c":6.7627,"h":6.765,"l":6.745,"n":95,"o":6.745,"t":"2026-10-15T16:30:00Z","v":15622,"vw":6.75318},{"c":6.765,"h":6.775,"l":6.76,"n":162,"o":6.765,"t":"2026-10-15T16:35:00Z","v":31535,"vw":6.764733},{"c":6.765,"h":6.77,"l":6.765,"n":64,"o":6.765,"t":"2026-10-15T16:40:00Z","v":10026,"vw":6.765232},{"c":6.765,"h":6.77,"l":6.7627,"n":48,"o":6.77,"t":"2026-10-15T16:45:00Z","v":4148,"vw":6.7635},{"c":6.76,"h":6.7668,"l":6.755,"n":130,"o":6.765,"t":"2026-10-15T16:50:00Z","v":15288,"vw":6.760802},{"c":6.7674,"h":6.77,"l":6.765,"n":32,"o":6.765,"t":"2026-10-15T16:55:00Z","v":8147,"vw":6.767824},{"c":6.7723,"h":6.7723,"l":6.765,"n":151,"o":6.765,"t":"2026-10-15T17:00:00Z","v":25299,"vw":6.765799},{"c":6.765,"h":6.78,"l":6.765,"n":98,"o":6.775,"t":"2026-10-15T17:05:00Z","v":18470,"vw":6.768702},{"c":6.765,"h":6.77,"l":6.76,"n":77,"o":6.765,"t":"2026-10-15T17:10:00Z","v":8087,"vw":6.766138},{"c":6.76,"h":6.77,"l":6.755,"n":122,"o":6.77,"t":"2026-10-15T17:15:00Z","v":18651,"vw":6.760557},{"c":6.755,"h":6.77,"l":6.7532,"n":143,"o":6.76,"t":"2026-10-15T17:20:00Z","v":21787,"vw":6.760433},{"c":6.755,"h":6.755,"l":6.75,"n":45,"o":6.75,"t":"2026-10-15T17:25:00Z","v":3678,"vw":6.754503},{"c":6.755,"h":6.76,"l":6.745,"n":139,"o":6.755,"t":"2026-10-15T17:30:00Z","v":48048,"vw":6.75024},{"c":6.78,"h":6.78,"l":6.755,"n":107,"o":6.755,"t":"2026-10-15T17:35:00Z","v":20143,"vw":6.763882},{"c":6.77,"h":6.775,"l":6.765,"n":123,"o":6.775,"t":"2026-10-15T17:40:00Z","v":37852,"vw":6.769457},{"c":6.77,"h":6.775,"l":6.77,"n":58,"o":6.775,"t":"2026-10-15T17:45:00Z","v":6906,"vw":6.774647},{"c":6.77,"h":6.7701,"l":6.7642,"n":103,"o":6.77,"t":"2026-10-15T17:50:00Z","v":19288,"vw":6.769098},{"c":6.765,"h":6.77,"l":6.7614,"n":69,"o":6.765,"t":"2026-10-15T17:55:00Z","v":4632,"vw":6.765318},{"c":6.765,"h":6.77,"l":6.76,"n":106,"o":6.765,"t":"2026-10-15T18:00:00Z","v":9348,"vw":6.762017},{"c":6.765,"h":6.77,"l":6.76,"n":68,"o":6.76,"t":"2026-10-15T18:05:00Z","v":4912,"vw":6.763845},{"c":6.745,"h":6.765,"l":6.745,"n":129,"o":6.765,"t":"2026-10-15T18:10:00Z","v":13832,"vw":6.753546},{"c":6.7401,"h":6.755,"l":6.74,"n":150,"o":6.745,"t":"2026-10-15T18:15:00Z","v":24963,"vw":6.745935},{"c":6.735,"h":6.74,"l":6.73,"n":79,"o":6.74,"t":"2026-10-15T18:20:00Z","v":9678,"vw":6.739388},{"c":6.745,"h":6.745,"l":6.735,"n":83,"o":6.735,"t":"2026-10-15T18:25:00Z","v":9916,"vw":6.740527},{"c":6.745,"h":6.747,"l":6.74,"n":55,"o":6.747,"t":"2026-10-15T18:30:00Z","v":3685,"vw":6.746178},{"c":6.735,"h":6.75,"l":6.73,"n":139,"o":6.75,"t":"2026-10-15T18:35:00Z","v":24503,"vw":6.735421},{"c":6.73,"h":6.735,"l":6.73,"n":46,"o":6.735,"t":"2026-10-15T18:40:00Z","v":2162,"vw":6.73292},{"c":6.735,"h":6.74,"l":6.73,"n":98,"o":6.735,"t":"2026-10-15T18:45:00Z","v":5233,"vw":6.734873},{"c":6.725,"h":6.74,"l":6.725,"n":165,"o":6.7357,"t":"2026-10-15T18:50:00Z","v":19157,"vw":6.730359},{"c":6.725,"h":6.735,"l":6.725,"n":176,"o":6.725,"t":"2026-10-15T18:55:00Z","v":29797,"vw":6.728384},{"c":6.725,"h":6.735,"l":6.725,"n":161,"o":6.725,"t":"2026-10-15T19:00:00Z","v":21947,"vw":6.72876},{"c":6.715,"h":6.72,"l":6.715,"n":97,"o":6.72,"t":"2026-10-15T19:05:00Z","v":11456,"vw":6.717966},{"c":6.725,"h":6.725,"l":6.714723,"n":180,"o":6.72,"t":"2026-10-15T19:10:00Z","v":15911,"vw":6.720654},{"c":6.715,"h":6.73,"l":6.715,"n":159,"o":6.725,"t":"2026-10-15T19:15:00Z","v":13960,"vw":6.722557},{"c":6.705,"h":6.72,"l":6.705,"n":171,"o":6.715,"t":"2026-10-15T19:20:00Z","v":23071,"vw":6.711119},{"c":6.695,"h":6.71,"l":6.695,"n":157,"o":6.705,"t":"2026-10-15T19:25:00Z","v":17239,"vw":6.703969},{"c":6.6927,"h":6.695,"l":6.69,"n":188,"o":6.695,"t":"2026-10-15T19:30:00Z","v":19076,"vw":6.692066},{"c":6.68,"h":6.695,"l":6.68,"n":178,"o":6.695,"t":"2026-10-15T19:35:00Z","v":21675,"vw":6.687701},{"c":6.675,"h":6.685,"l":6.675,"n":255,"o":6.685,"t":"2026-10-15T19:40:00Z","v":15714,"vw":6.677916},{"c":6.68,"h":6.685,"l":6.67,"n":227,"o":6.68,"t":"2026-10-15T19:45:00Z","v":31091,"vw":6.677993},{"c":6.67,"h":6.68,"l":6.665,"n":353,"o":6.68,"t":"2026-10-15T19:50:00Z","v":40799,"vw":6.670103},{"c":6.7,"h":6.7,"l":6.66,"n":857,"o":6.665,"t":"2026-10-15T19:55:00Z","v":176098,"vw":6.680647},{"c":6.7,"h":6.7,"l":6.7,"n":20,"o":6.7,"t":"2026-10-15T20:00:00Z","v":241108,"vw":6.7},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-15T21:45:00Z","v":100,"vw":6.73},{"c":6.73,"h":6.73,"l":6.72,"n":3,"o":6.72,"t":"2026-10-15T22:05:00Z","v":8700,"vw":6.729885},{"c":6.73,"h":6.73,"l":6.71,"n":2,"o":6.71,"t":"2026-10-15T22:55:00Z","v":600,"vw":6.715833},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-15T23:55:00Z","v":1000,"vw":6.73},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-16T11:00:00Z","v":627,"vw":6.72},{"c":6.7392,"h":6.7392,"l":6.7392,"n":1,"o":6.7392,"t":"2026-10-16T12:00:00Z","v":500,"vw":6.7392},{"c":6.73,"h":6.73,"l":6.73,"n":7,"o":6.73,"t":"2026-10-16T13:20:00Z","v":800,"vw":6.73},{"c":6.66,"h":6.73,"l":6.65,"n":404,"o":6.72,"t":"2026-10-16T13:30:00Z","v":76432,"vw":6.687122},{"c":6.675,"h":6.69,"l":6.655,"n":153,"o":6.655,"t":"2026-10-16T13:35:00Z","v":22097,"vw":6.67481},{"c":6.665,"h":6.675,"l":6.665,"n":130,"o":6.67,"t":"2026-10-16T13:40:00Z","v":19109,"vw":6.668882},{"c":6.6701,"h":6.675,"l":6.645,"n":210,"o":6.66,"t":"2026-10-16T13:45:00Z","v":33372,"vw":6.657636},{"c":6.656,"h":6.68,"l":6.655,"n":138,"o":6.67,"t":"2026-10-16T13:50:00Z","v":22389,"vw":6.664456},{"c":6.665,"h":6.67,"l":6.65,"n":100,"o":6.655,"t":"2026-10-16T13:55:00Z","v":13824,"vw":6.655309},{"c":6.665,"h":6.68,"l":6.66,"n":66,"o":6.67,"t":"2026-10-16T14:00:00Z","v":9937,"vw":6.666148},{"c":6.675,"h":6.685,"l":6.665,"n":79,"o":6.665,"t":"2026-10-16T14:05:00Z","v":10139,"vw":6.675247},{"c":6.67,"h":6.695,"l":6.67,"n":158,"o":6.675,"t":"2026-10-16T14:10:00Z","v":15407,"vw":6.685797},{"c":6.6582,"h":6.6823,"l":6.655,"n":112,"o":6.675,"t":"2026-10-16T14:15:00Z","v":15209,"vw":6.671485},{"c":6.663,"h":6.67,"l":6.65,"n":122,"o":6.66,"t":"2026-10-16T14:20:00Z","v":18015,"vw":6.659602},{"c":6.665,"h":6.67,"l":6.66,"n":42,"o":6.665,"t":"2026-10-16T14:25:00Z","v":2887,"vw":6.665589},{"c":6.67,"h":6.685,"l":6.66,"n":201,"o":6.665,"t":"2026-10-16T14:30:00Z","v":63450,"vw":6.673471},{"c":6.6762,"h":6.68,"l":6.665,"n":93,"o":6.675,"t":"2026-10-16T14:35:00Z","v":23656,"vw":6.670722},{"c":6.655,"h":6.675,"l":6.65,"n":291,"o":6.675,"t":"2026-10-16T14:40:00Z","v":58503,"vw":6.661508},{"c":6.655,"h":6.665,"l":6.655,"n":83,"o":6.655,"t":"2026-10-16T14:45:00Z","v":20042,"vw":6.657335},{"c":6.6377,"h":6.66,"l":6.635,"n":113,"o":6.655,"t":"2026-10-16T14:50:00Z","v":21644,"vw":6.647594},{"c":6.645,"h":6.645,"l":6.64,"n":38,"o":6.64,"t":"2026-10-16T14:55:00Z","v":4529,"vw":6.640515},{"c":6.655,"h":6.655,"l":6.645,"n":118,"o":6.645,"t":"2026-10-16T15:00:00Z","v":22599,"vw":6.649484},{"c":6.67,"h":6.67,"l":6.6574,"n":51,"o":6.6574,"t":"2026-10-16T15:05:00Z","v":5440,"vw":6.660608},{"c":6.675,"h":6.68,"l":6.66,"n":93,"o":6.67,"t":"2026-10-16T15:10:00Z","v":8942,"vw":6.670927},{"c":6.66,"h":6.68,"l":6.66,"n":113,"o":6.675,"t":"2026-10-16T15:15:00Z","v":17535,"vw":6.667991},{"c":6.6471,"h":6.665,"l":6.6401,"n":112,"o":6.665,"t":"2026-10-16T15:20:00Z","v":13636,"vw":6.653699},{"c":6.65,"h":6.655,"l":6.64,"n":81,"o":6.645,"t":"2026-10-16T15:25:00Z","v":10271,"vw":6.648817},{"c":6.655,"h":6.655,"l":6.65,"n":53,"o":6.655,"t":"2026-10-16T15:30:00Z","v":4521,"vw":6.653691},{"c":6.655,"h":6.665,"l":6.645,"n":227,"o":6.66,"t":"2026-10-16T15:35:00Z","v":52354,"vw":6.653349},{"c":6.645,"h":6.655,"l":6.64,"n":78,"o":6.65,"t":"2026-10-16T15:40:00Z","v":9838,"vw":6.647649},{"c":6.635,"h":6.645,"l":6.635,"n":123,"o":6.645,"t":"2026-10-16T15:45:00Z","v":31710,"vw":6.641827},{"c":6.625,"h":6.635,"l":6.625,"n":83,"o":6.63,"t":"2026-10-16T15:50:00Z","v":9334,"vw":6.629302},{"c":6.625,"h":6.635,"l":6.625,"n":117,"o":6.625,"t":"2026-10-16T15:55:00Z","v":20359,"vw":6.631254},{"c":6.615,"h":6.625,"l":6.61,"n":85,"o":6.62,"t":"2026-10-16T16:00:00Z","v":12721,"vw":6.618224},{"c":6.615,"h":6.6153,"l":6.61,"n":39,"o":6.615,"t":"2026-10-16T16:05:00Z","v":3602,"vw":6.614214},{"c":6.61,"h":6.6167,"l":6.61,"n":52,"o":6.615,"t":"2026-10-16T16:10:00Z","v":7330,"vw":6.613037},{"c":6.605,"h":6.615,"l":6.6,"n":114,"o":6.615,"t":"2026-10-16T16:15:00Z","v":10154,"vw":6.609271},{"c":6.6,"h":6.61,"l":6.6,"n":109,"o":6.605,"t":"2026-10-16T16:20:00Z","v":18644,"vw":6.602169},{"c":6.59,"h":6.605,"l":6.59,"n":95,"o":6.6,"t":"2026-10-16T16:25:00Z","v":14565,"vw":6.597331},{"c":6.575,"h":6.59,"l":6.575,"n":121,"o":6.59,"t":"2026-10-16T16:30:00Z","v":16656,"vw":6.584787},{"c":6.57,"h":6.575,"l":6.56,"n":175,"o":6.575,"t":"2026-10-16T16:35:00Z","v":52611,"vw":6.56831},{"c":6.565,"h":6.565,"l":6.555,"n":118,"o":6.565,"t":"2026-10-16T16:40:00Z","v":75897,"vw":6.560223},{"c":6.55,"h":6.565,"l":6.55,"n":155,"o":6.5639,"t":"2026-10-16T16:45:00Z","v":38795,"vw":6.559249},{"c":6.5599,"h":6.56,"l":6.55,"n":74,"o":6.55,"t":"2026-10-16T16:50:00Z","v":16518,"vw":6.557219},{"c":6.555,"h":6.565,"l":6.555,"n":159,"o":6.56,"t":"2026-10-16T16:55:00Z","v":62149,"vw":6.561858},{"c":6.555,"h":6.57,"l":6.555,"n":131,"o":6.56,"t":"2026-10-16T17:00:00Z","v":30626,"vw":6.560419},{"c":6.555,"h":6.56,"l":6.55,"n":66,"o":6.555,"t":"2026-10-16T17:05:00Z","v":13276,"vw":6.5554},{"c":6.556,"h":6.5577,"l":6.55,"n":69,"o":6.555,"t":"2026-10-16T17:10:00Z","v":7189,"vw":6.554872},{"c":6.5533,"h":6.56,"l":6.55,"n":78,"o":6.555,"t":"2026-10-16T17:15:00Z","v":9329,"vw":6.554651},{"c":6.56,"h":6.565,"l":6.5401,"n":270,"o":6.55,"t":"2026-10-16T17:20:00Z","v":127872,"vw":6.54828},{"c":6.565,"h":6.58,"l":6.56,"n":140,"o":6.56,"t":"2026-10-16T17:25:00Z","v":31932,"vw":6.567796},{"c":6.555,"h":6.57,"l":6.555,"n":109,"o":6.565,"t":"2026-10-16T17:30:00Z","v":20527,"vw":6.561897},{"c":6.565,"h":6.57,"l":6.555,"n":107,"o":6.5568,"t":"2026-10-16T17:35:00Z","v":32379,"vw":6.560751},{"c":6.5798,"h":6.59,"l":6.555,"n":169,"o":6.56,"t":"2026-10-16T17:40:00Z","v":44336,"vw":6.569643},{"c":6.575,"h":6.58,"l":6.57,"n":74,"o":6.575,"t":"2026-10-16T17:45:00Z","v":15433,"vw":6.578243},{"c":6.58,"h":6.58,"l":6.57,"n":65,"o":6.575,"t":"2026-10-16T17:50:00Z","v":5922,"vw":6.573906},{"c":6.575,"h":6.58,"l":6.57,"n":72,"o":6.575,"t":"2026-10-16T17:55:00Z","v":5815,"vw":6.574973},{"c":6.565,"h":6.58,"l":6.565,"n":120,"o":6.575,"t":"2026-10-16T18:00:00Z","v":26691,"vw":6.570479},{"c":6.57,"h":6.57,"l":6.56,"n":70,"o":6.565,"t":"2026-10-16T18:05:00Z","v":5934,"vw":6.56425},{"c":6.555,"h":6.565,"l":6.555,"n":148,"o":6.56,"t":"2026-10-16T18:10:00Z","v":36793,"vw":6.557722},{"c":6.545,"h":6.555,"l":6.54,"n":159,"o":6.555,"t":"2026-10-16T18:15:00Z","v":40639,"vw":6.547505},{"c":6.555,"h":6.56,"l":6.54,"n":175,"o":6.545,"t":"2026-10-16T18:20:00Z","v":35576,"vw":6.550145},{"c":6.56,"h":6.57,"l":6.555,"n":129,"o":6.56,"t":"2026-10-16T18:25:00Z","v":41385,"vw":6.561608},{"c":6.57,"h":6.57,"l":6.56,"n":76,"o":6.565,"t":"2026-10-16T18:30:00Z","v":11323,"vw":6.566291},{"c":6.57,"h":6.57,"l":6.555,"n":123,"o":6.565,"t":"2026-10-16T18:35:00Z","v":21945,"vw":6.560518},{"c":6.57,"h":6.57,"l":6.56,"n":54,"o":6.565,"t":"2026-10-16T18:40:00Z","v":3262,"vw":6.566852},{"c":6.57,"h":6.58,"l":6.56,"n":205,"o":6.57,"t":"2026-10-16T18:45:00Z","v":37667,"vw":6.570868},{"c":6.57,"h":6.58,"l":6.57,"n":89,"o":6.57,"t":"2026-10-16T18:50:00Z","v":13321,"vw":6.57143},{"c":6.565,"h":6.575,"l":6.565,"n":107,"o":6.57,"t":"2026-10-16T18:55:00Z","v":11845,"vw":6.569339},{"c":6.57,"h":6.57,"l":6.565,"n":95,"o":6.57,"t":"2026-10-16T19:00:00Z","v":5482,"vw":6.567595},{"c":6.57,"h":6.58,"l":6.5601,"n":135,"o":6.57,"t":"2026-10-16T19:05:00Z","v":18558,"vw":6.569875},{"c":6.575,"h":6.58,"l":6.5733,"n":109,"o":6.575,"t":"2026-10-16T19:10:00Z","v":8713,"vw":6.575703},{"c":6.58,"h":6.585,"l":6.57,"n":294,"o":6.58,"t":"2026-10-16T19:15:00Z","v":54616,"vw":6.580148},{"c":6.59,"h":6.59,"l":6.5799,"n":136,"o":6.58,"t":"2026-10-16T19:20:00Z","v":20184,"vw":6.582994},{"c":6.575,"h":6.59,"l":6.57,"n":177,"o":6.585,"t":"2026-10-16T19:25:00Z","v":28435,"vw":6.578402},{"c":6.575,"h":6.58,"l":6.57,"n":142,"o":6.575,"t":"2026-10-16T19:30:00Z","v":12855,"vw":6.577635},{"c":6.565,"h":6.58,"l":6.56,"n":222,"o":6.58,"t":"2026-10-16T19:35:00Z","v":30047,"vw":6.565522},{"c":6.555,"h":6.57,"l":6.55,"n":214,"o":6.57,"t":"2026-10-16T19:40:00Z","v":23438,"vw":6.559897},{"c":6.555,"h":6.56,"l":6.55,"n":198,"o":6.55,"t":"2026-10-16T19:45:00Z","v":30754,"vw":6.554617},{"c":6.575,"h":6.58,"l":6.55,"n":327,"o":6.555,"t":"2026-10-16T19:50:00Z","v":58491,"vw":6.565682},{"c":6.6,"h":6.61,"l":6.575,"n":1029,"o":6.575,"t":"2026-10-16T19:55:00Z","v":138547,"vw":6.596348},{"c":6.59,"h":6.59,"l":6.59,"n":30,"o":6.59,"t":"2026-10-16T20:00:00Z","v":226230,"vw":6.59},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-16T20:05:00Z","v":385,"vw":6.63},{"c":6.605,"h":6.62,"l":6.605,"n":3,"o":6.62,"t":"2026-10-19T11:00:00Z","v":511,"vw":6.608235},{"c":6.59,"h":6.61,"l":6.59,"n":9,"o":6.61,"t":"2026-10-19T11:15:00Z","v":829,"vw":6.600955},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-19T11:50:00Z","v":150,"vw":6.6},{"c":6.605,"h":6.605,"l":6.605,"n":1,"o":6.605,"t":"2026-10-19T13:10:00Z","v":400,"vw":6.605},{"c":6.62,"h":6.62,"l":6.585,"n":5,"o":6.585,"t":"2026-10-19T13:25:00Z","v":940,"vw":6.606364},{"c":6.51,"h":6.57,"l":6.49,"n":756,"o":6.57,"t":"2026-10-19T13:30:00Z","v":119174,"vw":6.52841},{"c":6.505,"h":6.52,"l":6.49,"n":187,"o":6.5,"t":"2026-10-19T13:35:00Z","v":30048,"vw":6.506994},{"c":6.5,"h":6.52,"l":6.5,"n":93,"o":6.5,"t":"2026-10-19T13:40:00Z","v":9267,"vw":6.508291},{"c":6.485,"h":6.506,"l":6.48,"n":154,"o":6.495,"t":"2026-10-19T13:45:00Z","v":27038,"vw":6.49512},{"c":6.42,"h":6.485,"l":6.42,"n":249,"o":6.485,"t":"2026-10-19T13:50:00Z","v":59426,"vw":6.453979},{"c":6.44,"h":6.44,"l":6.4,"n":229,"o":6.41,"t":"2026-10-19T13:55:00Z","v":67844,"vw":6.413989},{"c":6.4462,"h":6.455,"l":6.43,"n":145,"o":6.435,"t":"2026-10-19T14:00:00Z","v":31586,"vw":6.439511},{"c":6.46,"h":6.47,"l":6.445,"n":163,"o":6.4477,"t":"2026-10-19T14:05:00Z","v":23653,"vw":6.458684},{"c":6.46,"h":6.4672,"l":6.455,"n":104,"o":6.455,"t":"2026-10-19T14:10:00Z","v":15509,"vw":6.459663},{"c":6.462,"h":6.475,"l":6.46,"n":117,"o":6.465,"t":"2026-10-19T14:15:00Z","v":14652,"vw":6.468362},{"c":6.46,"h":6.475,"l":6.45,"n":264,"o":6.46,"t":"2026-10-19T14:20:00Z","v":46182,"vw":6.462871},{"c":6.465,"h":6.47,"l":6.455,"n":177,"o":6.4622,"t":"2026-10-19T14:25:00Z","v":33553,"vw":6.464107},{"c":6.455,"h":6.465,"l":6.4525,"n":72,"o":6.465,"t":"2026-10-19T14:30:00Z","v":9703,"vw":6.458462},{"c":6.46,"h":6.469,"l":6.45,"n":284,"o":6.45,"t":"2026-10-19T14:35:00Z","v":58335,"vw":6.461075},{"c":6.45,"h":6.4629,"l":6.45,"n":101,"o":6.4629,"t":"2026-10-19T14:40:00Z","v":9411,"vw":6.456754},{"c":6.445,"h":6.455,"l":6.44,"n":165,"o":6.45,"t":"2026-10-19T14:45:00Z","v":33175,"vw":6.448354},{"c":6.43,"h":6.447,"l":6.43,"n":125,"o":6.445,"t":"2026-10-19T14:50:00Z","v":19856,"vw":6.436033},{"c":6.445,"h":6.46,"l":6.425,"n":164,"o":6.43,"t":"2026-10-19T14:55:00Z","v":42958,"vw":6.444272},{"c":6.465,"h":6.465,"l":6.45,"n":98,"o":6.45,"t":"2026-10-19T15:00:00Z","v":23990,"vw":6.460517},{"c":6.485,"h":6.485,"l":6.465,"n":130,"o":6.465,"t":"2026-10-19T15:05:00Z","v":29704,"vw":6.473562},{"c":6.475,"h":6.485,"l":6.47,"n":117,"o":6.4823,"t":"2026-10-19T15:10:00Z","v":26539,"vw":6.479466},{"c":6.48,"h":6.48,"l":6.4728,"n":59,"o":6.475,"t":"2026-10-19T15:15:00Z","v":5057,"vw":6.476035},{"c":6.49,"h":6.495,"l":6.47,"n":223,"o":6.475,"t":"2026-10-19T15:20:00Z","v":67337,"vw":6.481965},{"c":6.485,"h":6.4874,"l":6.48,"n":56,"o":6.485,"t":"2026-10-19T15:25:00Z","v":7069,"vw":6.482316},{"c":6.485,"h":6.49,"l":6.47,"n":188,"o":6.485,"t":"2026-10-19T15:30:00Z","v":46406,"vw":6.481264},{"c":6.465,"h":6.49,"l":6.465,"n":136,"o":6.485,"t":"2026-10-19T15:35:00Z","v":26183,"vw":6.47381},{"c":6.45,"h":6.465,"l":6.45,"n":115,"o":6.465,"t":"2026-10-19T15:40:00Z","v":42288,"vw":6.458017},{"c":6.465,"h":6.47,"l":6.45,"n":136,"o":6.45,"t":"2026-10-19T15:45:00Z","v":27679,"vw":6.458813},{"c":6.4675,"h":6.47,"l":6.46,"n":74,"o":6.46,"t":"2026-10-19T15:50:00Z","v":14433,"vw":6.468128},{"c":6.465,"h":6.47,"l":6.46,"n":46,"o":6.47,"t":"2026-10-19T15:55:00Z","v":7164,"vw":6.466763},{"c":6.445,"h":6.46,"l":6.43,"n":199,"o":6.46,"t":"2026-10-19T16:00:00Z","v":42789,"vw":6.443949},{"c":6.435,"h":6.445,"l":6.43,"n":94,"o":6.445,"t":"2026-10-19T16:05:00Z","v":16374,"vw":6.43598},{"c":6.425,"h":6.435,"l":6.42,"n":79,"o":6.435,"t":"2026-10-19T16:10:00Z","v":8360,"vw":6.428044},{"c":6.42,"h":6.43,"l":6.42,"n":126,"o":6.425,"t":"2026-10-19T16:15:00Z","v":30063,"vw":6.424462},{"c":6.425,"h":6.43,"l":6.415,"n":154,"o":6.415,"t":"2026-10-19T16:20:00Z","v":31046,"vw":6.423652},{"c":6.4333,"h":6.435,"l":6.425,"n":105,"o":6.43,"t":"2026-10-19T16:25:00Z","v":22146,"vw":6.430127},{"c":6.455,"h":6.455,"l":6.43,"n":193,"o":6.435,"t":"2026-10-19T16:30:00Z","v":50803,"vw":6.441835},{"c":6.44,"h":6.45,"l":6.435,"n":109,"o":6.45,"t":"2026-10-19T16:35:00Z","v":20253,"vw":6.445745},{"c":6.44,"h":6.445,"l":6.43,"n":108,"o":6.435,"t":"2026-10-19T16:40:00Z","v":18550,"vw":6.440836},{"c":6.445,"h":6.45,"l":6.44,"n":89,"o":6.44,"t":"2026-10-19T16:45:00Z","v":12653,"vw":6.44364},{"c":6.4401,"h":6.45,"l":6.44,"n":37,"o":6.4452,"t":"2026-10-19T16:50:00Z","v":4085,"vw":6.446407},{"c":6.445,"h":6.45,"l":6.44,"n":101,"o":6.45,"t":"2026-10-19T16:55:00Z","v":17383,"vw":6.448446},{"c":6.45,"h":6.455,"l":6.4333,"n":194,"o":6.445,"t":"2026-10-19T17:00:00Z","v":38232,"vw":6.443747},{"c":6.435,"h":6.45,"l":6.435,"n":78,"o":6.44,"t":"2026-10-19T17:05:00Z","v":12690,"vw":6.44217},{"c":6.425,"h":6.435,"l":6.41,"n":217,"o":6.435,"t":"2026-10-19T17:10:00Z","v":63493,"vw":6.423125},{"c":6.425,"h":6.43,"l":6.42,"n":75,"o":6.425,"t":"2026-10-19T17:15:00Z","v":10269,"vw":6.423949},{"c":6.425,"h":6.425,"l":6.41,"n":127,"o":6.42,"t":"2026-10-19T17:20:00Z","v":20671,"vw":6.418693},{"c":6.435,"h":6.435,"l":6.43,"n":98,"o":6.43,"t":"2026-10-19T17:25:00Z","v":16399,"vw":6.43248},{"c":6.4328,"h":6.44,"l":6.43,"n":94,"o":6.435,"t":"2026-10-19T17:30:00Z","v":18091,"vw":6.436909},{"c":6.445,"h":6.445,"l":6.42,"n":224,"o":6.435,"t":"2026-10-19T17:35:00Z","v":66918,"vw":6.437162},{"c":6.4399,"h":6.45,"l":6.4301,"n":133,"o":6.445,"t":"2026-10-19T17:40:00Z","v":51395,"vw":6.436512},{"c":6.435,"h":6.44,"l":6.43,"n":62,"o":6.43,"t":"2026-10-19T17:45:00Z","v":11833,"vw":6.434707},{"c":6.44,"h":6.44,"l":6.425,"n":120,"o":6.43,"t":"2026-10-19T17:50:00Z","v":28570,"vw":6.430136},{"c":6.44,"h":6.44,"l":6.43,"n":41,"o":6.44,"t":"2026-10-19T17:55:00Z","v":5097,"vw":6.435639},{"c":6.4099,"h":6.44,"l":6.4,"n":291,"o":6.43,"t":"2026-10-19T18:00:00Z","v":94153,"vw":6.412985},{"c":6.4103,"h":6.42,"l":6.405,"n":142,"o":6.41,"t":"2026-10-19T18:05:00Z","v":46557,"vw":6.410804},{"c":6.405,"h":6.415,"l":6.405,"n":132,"o":6.415,"t":"2026-10-19T18:10:00Z","v":34903,"vw":6.409648},{"c":6.415,"h":6.416,"l":6.405,"n":137,"o":6.405,"t":"2026-10-19T18:15:00Z","v":25152,"vw":6.41184},{"c":6.42,"h":6.42,"l":6.415,"n":127,"o":6.415,"t":"2026-10-19T18:20:00Z","v":19375,"vw":6.41841},{"c":6.43,"h":6.43,"l":6.41,"n":157,"o":6.425,"t":"2026-10-19T18:25:00Z","v":46101,"vw":6.420891},{"c":6.415,"h":6.43,"l":6.41,"n":160,"o":6.43,"t":"2026-10-19T18:30:00Z","v":34342,"vw":6.420239},{"c":6.42,"h":6.42,"l":6.41,"n":102,"o":6.415,"t":"2026-10-19T18:35:00Z","v":18973,"vw":6.41471},{"c":6.415,"h":6.42,"l":6.41,"n":120,"o":6.42,"t":"2026-10-19T18:40:00Z","v":17003,"vw":6.416112},{"c":6.415,"h":6.425,"l":6.41,"n":158,"o":6.415,"t":"2026-10-19T18:45:00Z","v":29007,"vw":6.417148},{"c":6.405,"h":6.42,"l":6.405,"n":201,"o":6.4101,"t":"2026-10-19T18:50:00Z","v":40503,"vw":6.412287},{"c":6.405,"h":6.415,"l":6.4031,"n":229,"o":6.405,"t":"2026-10-19T18:55:00Z","v":58846,"vw":6.410366},{"c":6.41,"h":6.425,"l":6.4,"n":187,"o":6.41,"t":"2026-10-19T19:00:00Z","v":50942,"vw":6.416198},{"c":6.405,"h":6.42,"l":6.405,"n":248,"o":6.4133,"t":"2026-10-19T19:05:00Z","v":54935,"vw":6.409792},{"c":6.415,"h":6.415,"l":6.4,"n":180,"o":6.4072,"t":"2026-10-19T19:10:00Z","v":47357,"vw":6.409272},{"c":6.42,"h":6.42,"l":6.41,"n":117,"o":6.415,"t":"2026-10-19T19:15:00Z","v":19764,"vw":6.413627},{"c":6.425,"h":6.43,"l":6.415,"n":207,"o":6.415,"t":"2026-10-19T19:20:00Z","v":44820,"vw":6.422104},{"c":6.405,"h":6.435,"l":6.405,"n":320,"o":6.425,"t":"2026-10-19T19:25:00Z","v":78989,"vw":6.422904},{"c":6.395,"h":6.41,"l":6.395,"n":264,"o":6.405,"t":"2026-10-19T19:30:00Z","v":44251,"vw":6.399094},{"c":6.385,"h":6.4,"l":6.38,"n":302,"o":6.395,"t":"2026-10-19T19:35:00Z","v":41848,"vw":6.390918},{"c":6.41,"h":6.41,"l":6.385,"n":246,"o":6.385,"t":"2026-10-19T19:40:00Z","v":55686,"vw":6.396922},{"c":6.415,"h":6.43,"l":6.405,"n":379,"o":6.405,"t":"2026-10-19T19:45:00Z","v":96090,"vw":6.419878},{"c":6.4282,"h":6.43,"l":6.4,"n":385,"o":6.415,"t":"2026-10-19T19:50:00Z","v":124783,"vw":6.41587},{"c":6.42,"h":6.43,"l":6.4,"n":1104,"o":6.425,"t":"2026-10-19T19:55:00Z","v":251403,"vw":6.414794},{"c":6.42,"h":6.42,"l":6.41,"n":24,"o":6.415,"t":"2026-10-19T20:00:00Z","v":276121,"vw":6.410016},{"c":6.45,"h":6.45,"l":6.45,"n":13,"o":6.45,"t":"2026-10-19T20:05:00Z","v":840,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-19T20:35:00Z","v":100,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-10-19T23:00:00Z","v":1205,"vw":6.45},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-19T23:05:00Z","v":100,"vw":6.5},{"c":6.41,"h":6.41,"l":6.41,"n":4,"o":6.41,"t":"2026-10-20T08:00:00Z","v":979,"vw":6.41},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-20T13:25:00Z","v":150,"vw":6.4},{"c":6.45,"h":6.465,"l":6.425,"n":210,"o":6.43,"t":"2026-10-20T13:30:00Z","v":45129,"vw":6.446604},{"c":6.525,"h":6.56,"l":6.45,"n":279,"o":6.45,"t":"2026-10-20T13:35:00Z","v":31299,"vw":6.518213},{"c":6.55,"h":6.555,"l":6.525,"n":211,"o":6.53,"t":"2026-10-20T13:40:00Z","v":26292,"vw":6.541017},{"c":6.605,"h":6.61,"l":6.555,"n":191,"o":6.56,"t":"2026-10-20T13:45:00Z","v":23943,"vw":6.583343},{"c":6.585,"h":6.61,"l":6.575,"n":307,"o":6.61,"t":"2026-10-20T13:50:00Z","v":59314,"vw":6.589997},{"c":6.59,"h":6.59,"l":6.565,"n":154,"o":6.585,"t":"2026-10-20T13:55:00Z","v":27769,"vw":6.57729},{"c":6.59,"h":6.615,"l":6.59,"n":148,"o":6.595,"t":"2026-10-20T14:00:00Z","v":15224,"vw":6.602505},{"c":6.58,"h":6.595,"l":6.57,"n":134,"o":6.59,"t":"2026-10-20T14:05:00Z","v":16559,"vw":6.581885},{"c":6.57,"h":6.58,"l":6.56,"n":260,"o":6.58,"t":"2026-10-20T14:10:00Z","v":42648,"vw":6.569554},{"c":6.565,"h":6.58,"l":6.5623,"n":242,"o":6.575,"t":"2026-10-20T14:15:00Z","v":38018,"vw":6.573477},{"c":6.63,"h":6.63,"l":6.565,"n":294,"o":6.57,"t":"2026-10-20T14:20:00Z","v":44411,"vw":6.608115},{"c":6.6323,"h":6.64,"l":6.62,"n":77,"o":6.63,"t":"2026-10-20T14:25:00Z","v":5242,"vw":6.631536},{"c":6.61,"h":6.65,"l":6.61,"n":199,"o":6.635,"t":"2026-10-20T14:30:00Z","v":48139,"vw":6.634012},{"c":6.6,"h":6.615,"l":6.5901,"n":176,"o":6.605,"t":"2026-10-20T14:35:00Z","v":26810,"vw":6.602784},{"c":6.6201,"h":6.6302,"l":6.605,"n":201,"o":6.605,"t":"2026-10-20T14:40:00Z","v":47749,"vw":6.622021},{"c":6.625,"h":6.64,"l":6.62,"n":131,"o":6.63,"t":"2026-10-20T14:45:00Z","v":30230,"vw":6.629933},{"c":6.635,"h":6.65,"l":6.62,"n":206,"o":6.625,"t":"2026-10-20T14:50:00Z","v":43764,"vw":6.636519},{"c":6.635,"h":6.645,"l":6.63,"n":174,"o":6.64,"t":"2026-10-20T14:55:00Z","v":24588,"vw":6.639549},{"c":6.615,"h":6.635,"l":6.61,"n":152,"o":6.63,"t":"2026-10-20T15:00:00Z","v":41388,"vw":6.626943},{"c":6.62,"h":6.62,"l":6.605,"n":147,"o":6.61,"t":"2026-10-20T15:05:00Z","v":15515,"vw":6.611408},{"c":6.62,"h":6.63,"l":6.6019,"n":293,"o":6.615,"t":"2026-10-20T15:10:00Z","v":67829,"vw":6.612916},{"c":6.62,"h":6.63,"l":6.615,"n":92,"o":6.615,"t":"2026-10-20T15:15:00Z","v":17933,"vw":6.626055},{"c":6.61,"h":6.625,"l":6.605,"n":168,"o":6.62,"t":"2026-10-20T15:20:00Z","v":41270,"vw":6.614888},{"c":6.595,"h":6.615,"l":6.595,"n":150,"o":6.61,"t":"2026-10-20T15:25:00Z","v":24597,"vw":6.602049},{"c":6.58,"h":6.595,"l":6.58,"n":118,"o":6.595,"t":"2026-10-20T15:30:00Z","v":23737,"vw":6.592201},{"c":6.61,"h":6.61,"l":6.5877,"n":172,"o":6.59,"t":"2026-10-20T15:35:00Z","v":24493,"vw":6.596645},{"c":6.615,"h":6.63,"l":6.6026,"n":348,"o":6.61,"t":"2026-10-20T15:40:00Z","v":98666,"vw":6.61814},{"c":6.6,"h":6.615,"l":6.595,"n":125,"o":6.61,"t":"2026-10-20T15:45:00Z","v":22560,"vw":6.603134},{"c":6.6,"h":6.605,"l":6.595,"n":95,"o":6.595,"t":"2026-10-20T15:50:00Z","v":13737,"vw":6.599852},{"c":6.59,"h":6.6,"l":6.58,"n":164,"o":6.6,"t":"2026-10-20T15:55:00Z","v":19392,"vw":6.590829},{"c":6.59,"h":6.6,"l":6.5826,"n":99,"o":6.6,"t":"2026-10-20T16:00:00Z","v":9899,"vw":6.590001},{"c":6.5799,"h":6.59,"l":6.5799,"n":120,"o":6.58,"t":"2026-10-20T16:05:00Z","v":16533,"vw":6.581143},{"c":6.58,"h":6.5899,"l":6.57,"n":123,"o":6.575,"t":"2026-10-20T16:10:00Z","v":24236,"vw":6.582268},{"c":6.575,"h":6.58,"l":6.57,"n":69,"o":6.58,"t":"2026-10-20T16:15:00Z","v":6539,"vw":6.574004},{"c":6.58,"h":6.58,"l":6.575,"n":98,"o":6.575,"t":"2026-10-20T16:20:00Z","v":4714,"vw":6.577541},{"c":6.595,"h":6.6,"l":6.58,"n":174,"o":6.58,"t":"2026-10-20T16:25:00Z","v":26023,"vw":6.588608},{"c":6.6,"h":6.605,"l":6.595,"n":123,"o":6.6,"t":"2026-10-20T16:30:00Z","v":15303,"vw":6.600132},{"c":6.6,"h":6.6055,"l":6.6,"n":115,"o":6.6,"t":"2026-10-20T16:35:00Z","v":17979,"vw":6.600685},{"c":6.595,"h":6.6,"l":6.59,"n":67,"o":6.6,"t":"2026-10-20T16:40:00Z","v":2266,"vw":6.595446},{"c":6.585,"h":6.595,"l":6.585,"n":151,"o":6.595,"t":"2026-10-20T16:45:00Z","v":35822,"vw":6.589814},{"c":6.56,"h":6.585,"l":6.56,"n":116,"o":6.585,"t":"2026-10-20T16:50:00Z","v":23188,"vw":6.577558},{"c":6.565,"h":6.565,"l":6.565,"n":38,"o":6.565,"t":"2026-10-20T16:55:00Z","v":2284,"vw":6.565},{"c":6.5799,"h":6.58,"l":6.56,"n":106,"o":6.57,"t":"2026-10-20T17:00:00Z","v":26040,"vw":6.577806},{"c":6.585,"h":6.59,"l":6.5799,"n":105,"o":6.58,"t":"2026-10-20T17:05:00Z","v":15425,"vw":6.581741},{"c":6.58,"h":6.585,"l":6.58,"n":105,"o":6.585,"t":"2026-10-20T17:10:00Z","v":7815,"vw":6.580785},{"c":6.585,"h":6.59,"l":6.585,"n":60,"o":6.59,"t":"2026-10-20T17:15:00Z","v":2104,"vw":6.585504},{"c":6.585,"h":6.585,"l":6.585,"n":28,"o":6.585,"t":"2026-10-20T17:20:00Z","v":1026,"vw":6.585},{"c":6.575,"h":6.585,"l":6.575,"n":121,"o":6.585,"t":"2026-10-20T17:25:00Z","v":29893,"vw":6.579921},{"c":6.58,"h":6.58,"l":6.5728,"n":107,"o":6.575,"t":"2026-10-20T17:30:00Z","v":28627,"vw":6.578433},{"c":6.58,"h":6.58,"l":6.5723,"n":88,"o":6.58,"t":"2026-10-20T17:35:00Z","v":4953,"vw":6.577158},{"c":6.59,"h":6.59,"l":6.5733,"n":136,"o":6.575,"t":"2026-10-20T17:40:00Z","v":9136,"vw":6.579397},{"c":6.59,"h":6.59,"l":6.58,"n":109,"o":6.585,"t":"2026-10-20T17:45:00Z","v":9425,"vw":6.585307},{"c":6.585,"h":6.595,"l":6.5803,"n":149,"o":6.59,"t":"2026-10-20T17:50:00Z","v":18286,"vw":6.589853},{"c":6.585,"h":6.59,"l":6.585,"n":44,"o":6.585,"t":"2026-10-20T17:55:00Z","v":2168,"vw":6.588131},{"c":6.59,"h":6.595,"l":6.58,"n":221,"o":6.585,"t":"2026-10-20T18:00:00Z","v":52379,"vw":6.590769},{"c":6.585,"h":6.595,"l":6.5832,"n":137,"o":6.595,"t":"2026-10-20T18:05:00Z","v":14115,"vw":6.58977},{"c":6.585,"h":6.5867,"l":6.58,"n":54,"o":6.585,"t":"2026-10-20T18:10:00Z","v":3407,"vw":6.584869},{"c":6.5701,"h":6.59,"l":6.5701,"n":131,"o":6.585,"t":"2026-10-20T18:15:00Z","v":23542,"vw":6.579933},{"c":6.555,"h":6.576,"l":6.5543,"n":229,"o":6.575,"t":"2026-10-20T18:20:00Z","v":69157,"vw":6.568594},{"c":6.5569,"h":6.5569,"l":6.55,"n":73,"o":6.5558,"t":"2026-10-20T18:25:00Z","v":73209,"vw":6.550796},{"c":6.56,"h":6.56,"l":6.555,"n":61,"o":6.555,"t":"2026-10-20T18:30:00Z","v":4486,"vw":6.556156},{"c":6.56,"h":6.56,"l":6.55,"n":54,"o":6.56,"t":"2026-10-20T18:35:00Z","v":2114,"vw":6.556375},{"c":6.555,"h":6.56,"l":6.55,"n":95,"o":6.555,"t":"2026-10-20T18:40:00Z","v":6423,"vw":6.555384},{"c":6.57,"h":6.57,"l":6.56,"n":128,"o":6.56,"t":"2026-10-20T18:45:00Z","v":16317,"vw":6.563737},{"c":6.575,"h":6.575,"l":6.565,"n":176,"o":6.57,"t":"2026-10-20T18:50:00Z","v":16126,"vw":6.571135},{"c":6.57,"h":6.575,"l":6.565,"n":163,"o":6.575,"t":"2026-10-20T18:55:00Z","v":19852,"vw":6.569875},{"c":6.565,"h":6.58,"l":6.565,"n":203,"o":6.57,"t":"2026-10-20T19:00:00Z","v":37597,"vw":6.571609},{"c":6.57,"h":6.57,"l":6.5633,"n":85,"o":6.565,"t":"2026-10-20T19:05:00Z","v":4444,"vw":6.566276},{"c":6.565,"h":6.57,"l":6.565,"n":103,"o":6.5678,"t":"2026-10-20T19:10:00Z","v":8315,"vw":6.566291},{"c":6.57,"h":6.575,"l":6.5602,"n":173,"o":6.5603,"t":"2026-10-20T19:15:00Z","v":39784,"vw":6.568313},{"c":6.54,"h":6.565,"l":6.54,"n":151,"o":6.565,"t":"2026-10-20T19:20:00Z","v":25642,"vw":6.555988},{"c":6.53,"h":6.55,"l":6.53,"n":163,"o":6.55,"t":"2026-10-20T19:25:00Z","v":23605,"vw":6.538404},{"c":6.515,"h":6.535,"l":6.515,"n":180,"o":6.5333,"t":"2026-10-20T19:30:00Z","v":31561,"vw":6.524519},{"c":6.515,"h":6.52,"l":6.51,"n":158,"o":6.52,"t":"2026-10-20T19:35:00Z","v":31439,"vw":6.517478},{"c":6.54,"h":6.54,"l":6.515,"n":306,"o":6.515,"t":"2026-10-20T19:40:00Z","v":49024,"vw":6.528461},{"c":6.525,"h":6.54,"l":6.515,"n":279,"o":6.535,"t":"2026-10-20T19:45:00Z","v":40335,"vw":6.524891},{"c":6.54,"h":6.54,"l":6.51,"n":488,"o":6.52,"t":"2026-10-20T19:50:00Z","v":58018,"vw":6.524524},{"c":6.56,"h":6.56,"l":6.535,"n":1146,"o":6.54,"t":"2026-10-20T19:55:00Z","v":185616,"vw":6.547216},{"c":6.55,"h":6.55,"l":6.55,"n":24,"o":6.55,"t":"2026-10-20T20:00:00Z","v":244686,"vw":6.55},{"c":6.5262,"h":6.5262,"l":6.5262,"n":1,"o":6.5262,"t":"2026-10-20T20:30:00Z","v":2100,"vw":6.5262},{"c":6.56,"h":6.56,"l":6.56,"n":3,"o":6.56,"t":"2026-10-20T21:00:00Z","v":222,"vw":6.56},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-20T21:35:00Z","v":500,"vw":6.57},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-20T22:50:00Z","v":121,"vw":6.55},{"c":6.5601,"h":6.5601,"l":6.56,"n":4,"o":6.56,"t":"2026-10-21T09:45:00Z","v":400,"vw":6.56005},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-21T11:00:00Z","v":150,"vw":6.56},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-21T11:05:00Z","v":2650,"vw":6.56},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-21T11:10:00Z","v":100,"vw":6.58},{"c":6.5745,"h":6.5745,"l":6.5745,"n":1,"o":6.5745,"t":"2026-10-21T12:35:00Z","v":150,"vw":6.5745},{"c":6.5751,"h":6.5751,"l":6.5751,"n":1,"o":6.5751,"t":"2026-10-21T12:45:00Z","v":100,"vw":6.5751},{"c":6.5671,"h":6.5671,"l":6.5671,"n":1,"o":6.5671,"t":"2026-10-21T13:10:00Z","v":500,"vw":6.5671},{"c":6.57,"h":6.6,"l":6.53,"n":271,"o":6.58,"t":"2026-10-21T13:30:00Z","v":40278,"vw":6.572876},{"c":6.57,"h":6.58,"l":6.5642,"n":103,"o":6.57,"t":"2026-10-21T13:35:00Z","v":12850,"vw":6.573898},{"c":6.5777,"h":6.585,"l":6.555,"n":221,"o":6.56,"t":"2026-10-21T13:40:00Z","v":34357,"vw":6.57482},{"c":6.585,"h":6.605,"l":6.5752,"n":182,"o":6.58,"t":"2026-10-21T13:45:00Z","v":26751,"vw":6.589352},{"c":6.585,"h":6.59,"l":6.575,"n":114,"o":6.585,"t":"2026-10-21T13:50:00Z","v":15819,"vw":6.581712},{"c":6.575,"h":6.585,"l":6.5683,"n":98,"o":6.585,"t":"2026-10-21T13:55:00Z","v":11481,"vw":6.575321},{"c":6.555,"h":6.575,"l":6.555,"n":182,"o":6.575,"t":"2026-10-21T14:00:00Z","v":20970,"vw":6.562176},{"c":6.5,"h":6.555,"l":6.49,"n":246,"o":6.55,"t":"2026-10-21T14:05:00Z","v":29985,"vw":6.523266},{"c":6.535,"h":6.54,"l":6.495,"n":161,"o":6.495,"t":"2026-10-21T14:10:00Z","v":25115,"vw":6.517169},{"c":6.515,"h":6.535,"l":6.51,"n":90,"o":6.535,"t":"2026-10-21T14:15:00Z","v":8669,"vw":6.525355},{"c":6.52,"h":6.52,"l":6.495,"n":141,"o":6.515,"t":"2026-10-21T14:20:00Z","v":17892,"vw":6.504698},{"c":6.515,"h":6.53,"l":6.51,"n":136,"o":6.51,"t":"2026-10-21T14:25:00Z","v":13053,"vw":6.522892},{"c":6.525,"h":6.53,"l":6.515,"n":88,"o":6.515,"t":"2026-10-21T14:30:00Z","v":8767,"vw":6.521508},{"c":6.54,"h":6.545,"l":6.525,"n":182,"o":6.525,"t":"2026-10-21T14:35:00Z","v":22408,"vw":6.534995},{"c":6.535,"h":6.54,"l":6.52,"n":158,"o":6.54,"t":"2026-10-21T14:40:00Z","v":26935,"vw":6.529291},{"c":6.535,"h":6.5423,"l":6.53,"n":131,"o":6.531,"t":"2026-10-21T14:45:00Z","v":18785,"vw":6.533523},{"c":6.525,"h":6.535,"l":6.525,"n":106,"o":6.535,"t":"2026-10-21T14:50:00Z","v":6558,"vw":6.531254},{"c":6.5101,"h":6.525,"l":6.51,"n":160,"o":6.525,"t":"2026-10-21T14:55:00Z","v":34434,"vw":6.51374},{"c":6.505,"h":6.52,"l":6.5,"n":166,"o":6.51,"t":"2026-10-21T15:00:00Z","v":35544,"vw":6.515626},{"c":6.51,"h":6.515,"l":6.505,"n":123,"o":6.505,"t":"2026-10-21T15:05:00Z","v":13927,"vw":6.510674},{"c":6.505,"h":6.52,"l":6.505,"n":148,"o":6.505,"t":"2026-10-21T15:10:00Z","v":30884,"vw":6.510551},{"c":6.495,"h":6.505,"l":6.495,"n":71,"o":6.5,"t":"2026-10-21T15:15:00Z","v":7119,"vw":6.499591},{"c":6.505,"h":6.505,"l":6.495,"n":76,"o":6.5,"t":"2026-10-21T15:20:00Z","v":7709,"vw":6.501186},{"c":6.525,"h":6.53,"l":6.5098,"n":120,"o":6.51,"t":"2026-10-21T15:25:00Z","v":26308,"vw":6.516171},{"c":6.53,"h":6.535,"l":6.525,"n":59,"o":6.525,"t":"2026-10-21T15:30:00Z","v":29019,"vw":6.530067},{"c":6.535,"h":6.535,"l":6.5132,"n":174,"o":6.52,"t":"2026-10-21T15:35:00Z","v":35604,"vw":6.520881},{"c":6.515,"h":6.535,"l":6.51,"n":108,"o":6.535,"t":"2026-10-21T15:40:00Z","v":27173,"vw":6.523422},{"c":6.515,"h":6.52,"l":6.515,"n":85,"o":6.515,"t":"2026-10-21T15:45:00Z","v":17126,"vw":6.515845},{"c":6.525,"h":6.53,"l":6.515,"n":62,"o":6.52,"t":"2026-10-21T15:50:00Z","v":7348,"vw":6.521409},{"c":6.528,"h":6.53,"l":6.52,"n":39,"o":6.525,"t":"2026-10-21T15:55:00Z","v":4930,"vw":6.526913},{"c":6.525,"h":6.53,"l":6.525,"n":28,"o":6.53,"t":"2026-10-21T16:00:00Z","v":2763,"vw":6.526874},{"c":6.525,"h":6.54,"l":6.525,"n":137,"o":6.525,"t":"2026-10-21T16:05:00Z","v":17005,"vw":6.529932},{"c":6.525,"h":6.53,"l":6.5249,"n":46,"o":6.5299,"t":"2026-10-21T16:10:00Z","v":12989,"vw":6.529102},{"c":6.525,"h":6.53,"l":6.525,"n":110,"o":6.525,"t":"2026-10-21T16:15:00Z","v":18532,"vw":6.529826},{"c":6.53,"h":6.53,"l":6.52,"n":78,"o":6.525,"t":"2026-10-21T16:20:00Z","v":25961,"vw":6.52948},{"c":6.535,"h":6.535,"l":6.525,"n":96,"o":6.53,"t":"2026-10-21T16:25:00Z","v":8116,"vw":6.530007},{"c":6.53,"h":6.54,"l":6.53,"n":97,"o":6.535,"t":"2026-10-21T16:30:00Z","v":17834,"vw":6.533528},{"c":6.555,"h":6.56,"l":6.525,"n":155,"o":6.53,"t":"2026-10-21T16:35:00Z","v":41330,"vw":6.541068},{"c":6.535,"h":6.55,"l":6.53,"n":195,"o":6.55,"t":"2026-10-21T16:40:00Z","v":47710,"vw":6.539021},{"c":6.535,"h":6.535,"l":6.53,"n":46,"o":6.53,"t":"2026-10-21T16:45:00Z","v":2945,"vw":6.531441},{"c":6.525,"h":6.53,"l":6.515,"n":114,"o":6.53,"t":"2026-10-21T16:50:00Z","v":17554,"vw":6.520688},{"c":6.525,"h":6.525,"l":6.52,"n":33,"o":6.52,"t":"2026-10-21T16:55:00Z","v":2712,"vw":6.522191},{"c":6.535,"h":6.5399,"l":6.53,"n":68,"o":6.53,"t":"2026-10-21T17:00:00Z","v":22678,"vw":6.534802},{"c":6.535,"h":6.545,"l":6.535,"n":130,"o":6.5399,"t":"2026-10-21T17:05:00Z","v":19522,"vw":6.538893},{"c":6.525,"h":6.54,"l":6.525,"n":64,"o":6.54,"t":"2026-10-21T17:10:00Z","v":4573,"vw":6.529477},{"c":6.525,"h":6.53,"l":6.525,"n":48,"o":6.53,"t":"2026-10-21T17:15:00Z","v":12179,"vw":6.525443},{"c":6.52,"h":6.525,"l":6.5101,"n":132,"o":6.52,"t":"2026-10-21T17:20:00Z","v":25870,"vw":6.516198},{"c":6.5166,"h":6.52,"l":6.515,"n":29,"o":6.515,"t":"2026-10-21T17:25:00Z","v":1762,"vw":6.51668},{"c":6.52,"h":6.52,"l":6.515,"n":97,"o":6.515,"t":"2026-10-21T17:30:00Z","v":5313,"vw":6.517318},{"c":6.52,"h":6.525,"l":6.515,"n":129,"o":6.52,"t":"2026-10-21T17:35:00Z","v":21202,"vw":6.517172},{"c":6.5299,"h":6.5299,"l":6.5198,"n":120,"o":6.525,"t":"2026-10-21T17:40:00Z","v":12017,"vw":6.520593},{"c":6.5125,"h":6.525,"l":6.505,"n":128,"o":6.52,"t":"2026-10-21T17:45:00Z","v":16498,"vw":6.513129},{"c":6.515,"h":6.515,"l":6.515,"n":9,"o":6.515,"t":"2026-10-21T17:50:00Z","v":507,"vw":6.515},{"c":6.505,"h":6.515,"l":6.505,"n":81,"o":6.515,"t":"2026-10-21T17:55:00Z","v":8803,"vw":6.507102},{"c":6.51,"h":6.51,"l":6.505,"n":36,"o":6.505,"t":"2026-10-21T18:00:00Z","v":2861,"vw":6.505589},{"c":6.505,"h":6.51,"l":6.495,"n":143,"o":6.51,"t":"2026-10-21T18:05:00Z","v":26407,"vw":6.501222},{"c":6.51,"h":6.51,"l":6.503,"n":54,"o":6.505,"t":"2026-10-21T18:10:00Z","v":17397,"vw":6.505103},{"c":6.505,"h":6.51,"l":6.5,"n":58,"o":6.505,"t":"2026-10-21T18:15:00Z","v":8841,"vw":6.506536},{"c":6.505,"h":6.51,"l":6.5,"n":50,"o":6.505,"t":"2026-10-21T18:20:00Z","v":3922,"vw":6.504874},{"c":6.495,"h":6.5061,"l":6.495,"n":91,"o":6.5061,"t":"2026-10-21T18:25:00Z","v":24298,"vw":6.499787},{"c":6.505,"h":6.505,"l":6.495,"n":77,"o":6.5,"t":"2026-10-21T18:30:00Z","v":12156,"vw":6.500625},{"c":6.5098,"h":6.51,"l":6.5,"n":46,"o":6.5098,"t":"2026-10-21T18:35:00Z","v":3209,"vw":6.507389},{"c":6.51,"h":6.51,"l":6.505,"n":57,"o":6.505,"t":"2026-10-21T18:40:00Z","v":2998,"vw":6.50731},{"c":6.5,"h":6.51,"l":6.5,"n":218,"o":6.505,"t":"2026-10-21T18:45:00Z","v":35409,"vw":6.500353},{"c":6.495,"h":6.495,"l":6.485,"n":90,"o":6.495,"t":"2026-10-21T18:50:00Z","v":16683,"vw":6.490969},{"c":6.475,"h":6.49,"l":6.475,"n":123,"o":6.49,"t":"2026-10-21T18:55:00Z","v":17553,"vw":6.481152},{"c":6.4701,"h":6.48,"l":6.465,"n":170,"o":6.475,"t":"2026-10-21T19:00:00Z","v":25934,"vw":6.471225},{"c":6.455,"h":6.475,"l":6.45,"n":219,"o":6.47,"t":"2026-10-21T19:05:00Z","v":52312,"vw":6.464002},{"c":6.455,"h":6.4669,"l":6.4502,"n":140,"o":6.4502,"t":"2026-10-21T19:10:00Z","v":22861,"vw":6.459445},{"c":6.48,"h":6.48,"l":6.455,"n":120,"o":6.455,"t":"2026-10-21T19:15:00Z","v":15464,"vw":6.464753},{"c":6.475,"h":6.49,"l":6.47,"n":190,"o":6.48,"t":"2026-10-21T19:20:00Z","v":40084,"vw":6.479987},{"c":6.49,"h":6.5,"l":6.475,"n":169,"o":6.4777,"t":"2026-10-21T19:25:00Z","v":21306,"vw":6.487159},{"c":6.47,"h":6.485,"l":6.47,"n":138,"o":6.485,"t":"2026-10-21T19:30:00Z","v":17043,"vw":6.478237},{"c":6.465,"h":6.475,"l":6.4534,"n":217,"o":6.47,"t":"2026-10-21T19:35:00Z","v":32845,"vw":6.462502},{"c":6.465,"h":6.4699,"l":6.46,"n":102,"o":6.465,"t":"2026-10-21T19:40:00Z","v":11298,"vw":6.46748},{"c":6.465,"h":6.47,"l":6.46,"n":223,"o":6.465,"t":"2026-10-21T19:45:00Z","v":25258,"vw":6.463843},{"c":6.485,"h":6.49,"l":6.465,"n":314,"o":6.47,"t":"2026-10-21T19:50:00Z","v":45427,"vw":6.477875},{"c":6.48,"h":6.49,"l":6.465,"n":1011,"o":6.485,"t":"2026-10-21T19:55:00Z","v":129501,"vw":6.474782},{"c":6.47,"h":6.47,"l":6.47,"n":18,"o":6.47,"t":"2026-10-21T20:00:00Z","v":167546,"vw":6.47},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-21T20:15:00Z","v":200,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-21T21:05:00Z","v":1005,"vw":6.45},{"c":6.53,"h":6.53,"l":6.53,"n":6,"o":6.53,"t":"2026-10-21T21:30:00Z","v":500,"vw":6.53},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T21:55:00Z","v":225,"vw":6.47},{"c":6.4521,"h":6.4748,"l":6.4521,"n":2,"o":6.4748,"t":"2026-10-21T23:05:00Z","v":4000,"vw":6.46345},{"c":6.4521,"h":6.4553,"l":6.4521,"n":2,"o":6.4553,"t":"2026-10-21T23:10:00Z","v":3000,"vw":6.453167},{"c":6.45,"h":6.5,"l":6.45,"n":5,"o":6.5,"t":"2026-10-22T11:00:00Z","v":515,"vw":6.46},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-22T11:35:00Z","v":148,"vw":6.47},{"c":6.5783,"h":6.5783,"l":6.5783,"n":1,"o":6.5783,"t":"2026-10-22T11:45:00Z","v":111,"vw":6.5783},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-22T11:55:00Z","v":100,"vw":6.61},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-22T12:25:00Z","v":200,"vw":6.49},{"c":6.545,"h":6.55,"l":6.44,"n":443,"o":6.49,"t":"2026-10-22T13:30:00Z","v":132814,"vw":6.479799},{"c":6.575,"h":6.59,"l":6.55,"n":209,"o":6.55,"t":"2026-10-22T13:35:00Z","v":27860,"vw":6.570771},{"c":6.61,"h":6.615,"l":6.58,"n":167,"o":6.58,"t":"2026-10-22T13:40:00Z","v":20184,"vw":6.596158},{"c":6.655,"h":6.655,"l":6.605,"n":194,"o":6.605,"t":"2026-10-22T13:45:00Z","v":32257,"vw":6.629403},{"c":6.635,"h":6.66,"l":6.62,"n":161,"o":6.66,"t":"2026-10-22T13:50:00Z","v":26928,"vw":6.635564},{"c":6.66,"h":6.665,"l":6.64,"n":148,"o":6.64,"t":"2026-10-22T13:55:00Z","v":27771,"vw":6.652352},{"c":6.6682,"h":6.685,"l":6.655,"n":210,"o":6.665,"t":"2026-10-22T14:00:00Z","v":63771,"vw":6.670606},{"c":6.67,"h":6.6801,"l":6.655,"n":182,"o":6.665,"t":"2026-10-22T14:05:00Z","v":28130,"vw":6.669977},{"c":6.6698,"h":6.67,"l":6.645,"n":182,"o":6.66,"t":"2026-10-22T14:10:00Z","v":37642,"vw":6.654825},{"c":6.66,"h":6.68,"l":6.65,"n":200,"o":6.67,"t":"2026-10-22T14:15:00Z","v":32159,"vw":6.664337},{"c":6.675,"h":6.68,"l":6.655,"n":142,"o":6.665,"t":"2026-10-22T14:20:00Z","v":20295,"vw":6.665176},{"c":6.675,"h":6.675,"l":6.66,"n":118,"o":6.67,"t":"2026-10-22T14:25:00Z","v":15430,"vw":6.669826},{"c":6.66,"h":6.6801,"l":6.6523,"n":207,"o":6.67,"t":"2026-10-22T14:30:00Z","v":50083,"vw":6.664789},{"c":6.645,"h":6.655,"l":6.63,"n":223,"o":6.65,"t":"2026-10-22T14:35:00Z","v":64198,"vw":6.645254},{"c":6.645,"h":6.655,"l":6.64,"n":92,"o":6.645,"t":"2026-10-22T14:40:00Z","v":22388,"vw":6.645127},{"c":6.641,"h":6.66,"l":6.6361,"n":187,"o":6.645,"t":"2026-10-22T14:45:00Z","v":37019,"vw":6.644845},{"c":6.64,"h":6.645,"l":6.635,"n":98,"o":6.645,"t":"2026-10-22T14:50:00Z","v":14169,"vw":6.641579},{"c":6.645,"h":6.645,"l":6.63,"n":108,"o":6.645,"t":"2026-10-22T14:55:00Z","v":23855,"vw":6.640066},{"c":6.65,"h":6.65,"l":6.63,"n":159,"o":6.6499,"t":"2026-10-22T15:00:00Z","v":43682,"vw":6.636178},{"c":6.65,"h":6.655,"l":6.645,"n":83,"o":6.655,"t":"2026-10-22T15:05:00Z","v":18011,"vw":6.651827},{"c":6.655,"h":6.6602,"l":6.64,"n":205,"o":6.65,"t":"2026-10-22T15:10:00Z","v":52453,"vw":6.652078},{"c":6.66,"h":6.665,"l":6.6577,"n":119,"o":6.6577,"t":"2026-10-22T15:15:00Z","v":23987,"vw":6.660234},{"c":6.655,"h":6.665,"l":6.655,"n":213,"o":6.66,"t":"2026-10-22T15:20:00Z","v":37739,"vw":6.658468},{"c":6.66,"h":6.66,"l":6.6423,"n":152,"o":6.6576,"t":"2026-10-22T15:25:00Z","v":25901,"vw":6.649439},{"c":6.67,"h":6.675,"l":6.655,"n":98,"o":6.6599,"t":"2026-10-22T15:30:00Z","v":19611,"vw":6.667936},{"c":6.6799,"h":6.6799,"l":6.665,"n":93,"o":6.67,"t":"2026-10-22T15:35:00Z","v":14151,"vw":6.670538},{"c":6.685,"h":6.69,"l":6.6601,"n":205,"o":6.675,"t":"2026-10-22T15:40:00Z","v":47312,"vw":6.675479},{"c":6.695,"h":6.7,"l":6.685,"n":106,"o":6.685,"t":"2026-10-22T15:45:00Z","v":14657,"vw":6.690374},{"c":6.71,"h":6.72,"l":6.7,"n":174,"o":6.7,"t":"2026-10-22T15:50:00Z","v":43207,"vw":6.70877},{"c":6.715,"h":6.73,"l":6.705,"n":177,"o":6.7099,"t":"2026-10-22T15:55:00Z","v":41800,"vw":6.716513},{"c":6.71,"h":6.72,"l":6.71,"n":101,"o":6.715,"t":"2026-10-22T16:00:00Z","v":14160,"vw":6.714532},{"c":6.705,"h":6.72,"l":6.7,"n":182,"o":6.71,"t":"2026-10-22T16:05:00Z","v":28097,"vw":6.710125},{"c":6.7,"h":6.71,"l":6.695,"n":118,"o":6.705,"t":"2026-10-22T16:10:00Z","v":16137,"vw":6.700574},{"c":6.705,"h":6.705,"l":6.695,"n":110,"o":6.695,"t":"2026-10-22T16:15:00Z","v":16599,"vw":6.702641},{"c":6.705,"h":6.71,"l":6.7,"n":109,"o":6.71,"t":"2026-10-22T16:20:00Z","v":8228,"vw":6.704096},{"c":6.705,"h":6.71,"l":6.7,"n":47,"o":6.7,"t":"2026-10-22T16:25:00Z","v":5226,"vw":6.705807},{"c":6.705,"h":6.715,"l":6.7,"n":117,"o":6.7,"t":"2026-10-22T16:30:00Z","v":20936,"vw":6.707678},{"c":6.695,"h":6.705,"l":6.6926,"n":104,"o":6.705,"t":"2026-10-22T16:35:00Z","v":20917,"vw":6.69926},{"c":6.715,"h":6.72,"l":6.695,"n":157,"o":6.695,"t":"2026-10-22T16:40:00Z","v":41434,"vw":6.708948},{"c":6.715,"h":6.725,"l":6.715,"n":123,"o":6.72,"t":"2026-10-22T16:45:00Z","v":18647,"vw":6.719902},{"c":6.705,"h":6.725,"l":6.705,"n":162,"o":6.715,"t":"2026-10-22T16:50:00Z","v":39065,"vw":6.717708},{"c":6.715,"h":6.72,"l":6.705,"n":102,"o":6.705,"t":"2026-10-22T16:55:00Z","v":24596,"vw":6.709889},{"c":6.7,"h":6.72,"l":6.7,"n":125,"o":6.72,"t":"2026-10-22T17:00:00Z","v":18668,"vw":6.710963},{"c":6.705,"h":6.71,"l":6.69,"n":143,"o":6.7,"t":"2026-10-22T17:05:00Z","v":18640,"vw":6.699887},{"c":6.685,"h":6.71,"l":6.685,"n":137,"o":6.71,"t":"2026-10-22T17:10:00Z","v":22468,"vw":6.692369},{"c":6.68,"h":6.69,"l":6.68,"n":127,"o":6.69,"t":"2026-10-22T17:15:00Z","v":13775,"vw":6.681555},{"c":6.68,"h":6.68,"l":6.67,"n":83,"o":6.675,"t":"2026-10-22T17:20:00Z","v":8293,"vw":6.677045},{"c":6.6701,"h":6.68,"l":6.67,"n":51,"o":6.675,"t":"2026-10-22T17:25:00Z","v":4684,"vw":6.673265},{"c":6.675,"h":6.68,"l":6.67,"n":123,"o":6.675,"t":"2026-10-22T17:30:00Z","v":7267,"vw":6.674917},{"c":6.675,"h":6.685,"l":6.675,"n":212,"o":6.675,"t":"2026-10-22T17:35:00Z","v":38062,"vw":6.679399},{"c":6.685,"h":6.69,"l":6.675,"n":122,"o":6.675,"t":"2026-10-22T17:40:00Z","v":20126,"vw":6.68014},{"c":6.675,"h":6.69,"l":6.675,"n":142,"o":6.69,"t":"2026-10-22T17:45:00Z","v":20445,"vw":6.680026},{"c":6.675,"h":6.68,"l":6.67,"n":72,"o":6.675,"t":"2026-10-22T17:50:00Z","v":6595,"vw":6.673367},{"c":6.665,"h":6.68,"l":6.6628,"n":149,"o":6.68,"t":"2026-10-22T17:55:00Z","v":14458,"vw":6.670274},{"c":6.665,"h":6.665,"l":6.66,"n":125,"o":6.665,"t":"2026-10-22T18:00:00Z","v":19850,"vw":6.662984},{"c":6.675,"h":6.68,"l":6.665,"n":91,"o":6.665,"t":"2026-10-22T18:05:00Z","v":11465,"vw":6.670481},{"c":6.675,"h":6.68,"l":6.665,"n":170,"o":6.675,"t":"2026-10-22T18:10:00Z","v":17776,"vw":6.670286},{"c":6.67,"h":6.68,"l":6.67,"n":77,"o":6.68,"t":"2026-10-22T18:15:00Z","v":2081,"vw":6.676},{"c":6.685,"h":6.685,"l":6.6733,"n":234,"o":6.675,"t":"2026-10-22T18:20:00Z","v":44803,"vw":6.681021},{"c":6.67,"h":6.69,"l":6.67,"n":122,"o":6.685,"t":"2026-10-22T18:25:00Z","v":14362,"vw":6.679337},{"c":6.675,"h":6.68,"l":6.671,"n":103,"o":6.675,"t":"2026-10-22T18:30:00Z","v":3563,"vw":6.674999},{"c":6.685,"h":6.685,"l":6.67,"n":129,"o":6.68,"t":"2026-10-22T18:35:00Z","v":19225,"vw":6.677653},{"c":6.67,"h":6.69,"l":6.665,"n":243,"o":6.69,"t":"2026-10-22T18:40:00Z","v":36116,"vw":6.672252},{"c":6.6725,"h":6.685,"l":6.665,"n":272,"o":6.665,"t":"2026-10-22T18:45:00Z","v":45815,"vw":6.677319},{"c":6.655,"h":6.6701,"l":6.655,"n":126,"o":6.67,"t":"2026-10-22T18:50:00Z","v":22649,"vw":6.665587},{"c":6.665,"h":6.665,"l":6.65,"n":131,"o":6.65,"t":"2026-10-22T18:55:00Z","v":12293,"vw":6.659892},{"c":6.665,"h":6.67,"l":6.66,"n":158,"o":6.665,"t":"2026-10-22T19:00:00Z","v":8918,"vw":6.666156},{"c":6.655,"h":6.6783,"l":6.64,"n":376,"o":6.665,"t":"2026-10-22T19:05:00Z","v":88137,"vw":6.661958},{"c":6.64,"h":6.655,"l":6.64,"n":161,"o":6.655,"t":"2026-10-22T19:10:00Z","v":33902,"vw":6.647497},{"c":6.615,"h":6.643,"l":6.615,"n":191,"o":6.64,"t":"2026-10-22T19:15:00Z","v":35549,"vw":6.629478},{"c":6.625,"h":6.63,"l":6.615,"n":162,"o":6.62,"t":"2026-10-22T19:20:00Z","v":29977,"vw":6.620837},{"c":6.625,"h":6.63,"l":6.615,"n":220,"o":6.625,"t":"2026-10-22T19:25:00Z","v":35872,"vw":6.620835},{"c":6.61,"h":6.625,"l":6.61,"n":175,"o":6.62,"t":"2026-10-22T19:30:00Z","v":17136,"vw":6.618113},{"c":6.615,"h":6.625,"l":6.605,"n":306,"o":6.61,"t":"2026-10-22T19:35:00Z","v":57755,"vw":6.614188},{"c":6.605,"h":6.625,"l":6.605,"n":255,"o":6.615,"t":"2026-10-22T19:40:00Z","v":38706,"vw":6.615204},{"c":6.615,"h":6.62,"l":6.59,"n":321,"o":6.61,"t":"2026-10-22T19:45:00Z","v":70821,"vw":6.602293},{"c":6.63,"h":6.635,"l":6.61,"n":265,"o":6.615,"t":"2026-10-22T19:50:00Z","v":41776,"vw":6.626603},{"c":6.62,"h":6.63,"l":6.6,"n":877,"o":6.63,"t":"2026-10-22T19:55:00Z","v":229225,"vw":6.615022},{"c":6.62,"h":6.62,"l":6.62,"n":28,"o":6.62,"t":"2026-10-22T20:00:00Z","v":239330,"vw":6.62}],"history":[{"c":12.31,"h":12.63,"l":12.3,"n":5124,"o":12.63,"t":"2024-10-21T04:00:00Z","v":533076,"vw":12.402077},{"c":12.2,"h":12.32,"l":12.17,"n":5288,"o":12.32,"t":"2024-10-22T04:00:00Z","v":465671,"vw":12.21729},{"c":12.12,"h":12.18,"l":12,"n":5366,"o":12.12,"t":"2024-10-23T04:00:00Z","v":538851,"vw":12.08965},{"c":12.28,"h":12.28,"l":12.105,"n":5939,"o":12.13,"t":"2024-10-24T04:00:00Z","v":376356,"vw":12.220296},{"c":12.19,"h":12.38,"l":12.165,"n":5549,"o":12.38,"t":"2024-10-25T04:00:00Z","v":369116,"vw":12.235102},{"c":12.29,"h":12.37,"l":12.16,"n":7338,"o":12.22,"t":"2024-10-28T04:00:00Z","v":888334,"vw":12.284122},{"c":12.48,"h":12.585,"l":12.06,"n":8816,"o":12.18,"t":"2024-10-29T04:00:00Z","v":1122002,"vw":12.422768},{"c":12.58,"h":12.75,"l":12.48,"n":8631,"o":12.48,"t":"2024-10-30T04:00:00Z","v":883186,"vw":12.640506},{"c":12.29,"h":12.6399,"l":12.28,"n":6016,"o":12.59,"t":"2024-10-31T04:00:00Z","v":709125,"vw":12.422856},{"c":12.18,"h":12.5,"l":12.125,"n":8258,"o":12.38,"t":"2024-11-01T04:00:00Z","v":1008976,"vw":12.218379},{"c":12.26,"h":12.405,"l":12.17,"n":7389,"o":12.17,"t":"2024-11-04T05:00:00Z","v":741267,"vw":12.299808},{"c":12.32,"h":12.35,"l":12.21,"n":6650,"o":12.22,"t":"2024-11-05T05:00:00Z","v":651084,"vw":12.304127},{"c":11.43,"h":12.6,"l":11.37,"n":24309,"o":12.25,"t":"2024-11-06T05:00:00Z","v":3434992,"vw":11.507403},{"c":11.55,"h":11.7308,"l":11.46,"n":12610,"o":11.57,"t":"2024-11-07T05:00:00Z","v":1617627,"vw":11.551088},{"c":11.51,"h":11.68,"l":11.465,"n":10444,"o":11.56,"t":"2024-11-08T05:00:00Z","v":1182373,"vw":11.544823},{"c":11.57,"h":11.68,"l":11.51,"n":8195,"o":11.54,"t":"2024-11-11T05:00:00Z","v":853135,"vw":11.587029},{"c":11.14,"h":11.57,"l":11.105,"n":10777,"o":11.57,"t":"2024-11-12T05:00:00Z","v":1266039,"vw":11.279866},{"c":11.07,"h":11.3,"l":11.06,"n":9386,"o":11.21,"t":"2024-11-13T05:00:00Z","v":991128,"vw":11.159285},{"c":11,"h":11.17,"l":10.96,"n":8729,"o":11.08,"t":"2024-11-14T05:00:00Z","v":1150488,"vw":11.048125},{"c":11.03,"h":11.07,"l":10.9601,"n":6026,"o":11.05,"t":"2024-11-15T05:00:00Z","v":672922,"vw":11.02006},{"c":11.08,"h":11.1,"l":10.94,"n":6591,"o":11,"t":"2024-11-18T05:00:00Z","v":851616,"vw":11.053753},{"c":11.03,"h":11.05,"l":10.96,"n":7050,"o":10.96,"t":"2024-11-19T05:00:00Z","v":1070599,"vw":11.001064},{"c":10.84,"h":11,"l":10.785,"n":10684,"o":10.99,"t":"2024-11-20T05:00:00Z","v":1296619,"vw":10.851012},{"c":10.93,"h":10.95,"l":10.795,"n":6563,"o":10.84,"t":"2024-11-21T05:00:00Z","v":743689,"vw":10.87849},{"c":11.16,"h":11.16,"l":10.97,"n":5953,"o":10.97,"t":"2024-11-22T05:00:00Z","v":535995,"vw":11.121683},{"c":11.2,"h":11.3375,"l":11.13,"n":7307,"o":11.25,"t":"2024-11-25T05:00:00Z","v":1350121,"vw":11.209271},{"c":11.12,"h":11.185,"l":11.0609,"n":7167,"o":11.13,"t":"2024-11-26T05:00:00Z","v":824920,"vw":11.117496},{"c":11.15,"h":11.28,"l":11.14,"n":5404,"o":11.15,"t":"2024-11-27T05:00:00Z","v":598462,"vw":11.189588},{"c":11.11,"h":11.25,"l":11.11,"n":3602,"o":11.22,"t":"2024-11-29T05:00:00Z","v":447692,"vw":11.143658},{"c":11.09,"h":11.19,"l":11.01,"n":6878,"o":11.1,"t":"2024-12-02T05:00:00Z","v":929068,"vw":11.120453},{"c":11,"h":11.14,"l":10.98,"n":6179,"o":11.08,"t":"2024-12-03T05:00:00Z","v":708520,"vw":11.02447},{"c":10.96,"h":11.035,"l":10.92,"n":6543,"o":10.98,"t":"2024-12-04T05:00:00Z","v":1140671,"vw":10.964934},{"c":10.93,"h":10.99,"l":10.89,"n":6185,"o":10.97,"t":"2024-12-05T05:00:00Z","v":695890,"vw":10.935313},{"c":10.99,"h":11.015,"l":10.92,"n":5961,"o":11.01,"t":"2024-12-06T05:00:00Z","v":612459,"vw":10.965235},{"c":11.02,"h":11.1,"l":10.97,"n":4885,"o":10.98,"t":"2024-12-09T05:00:00Z","v":489630,"vw":11.044108},{"c":10.9,"h":11.055,"l":10.88,"n":8317,"o":10.97,"t":"2024-12-10T05:00:00Z","v":1028641,"vw":10.938575},{"c":10.91,"h":10.99,"l":10.875,"n":7014,"o":10.95,"t":"2024-12-11T05:00:00Z","v":1107691,"vw":10.944222},{"c":10.8,"h":10.95,"l":10.78,"n":6160,"o":10.95,"t":"2024-12-12T05:00:00Z","v":814398,"vw":10.848983},{"c":10.82,"h":10.82,"l":10.67,"n":6433,"o":10.8,"t":"2024-12-13T05:00:00Z","v":795666,"vw":10.769318},{"c":10.88,"h":11.02,"l":10.79,"n":9174,"o":10.83,"t":"2024-12-16T05:00:00Z","v":1079965,"vw":10.934258},{"c":10.73,"h":11,"l":10.68,"n":8002,"o":10.88,"t":"2024-12-17T05:00:00Z","v":1332728,"vw":10.797582},{"c":10.29,"h":10.83,"l":10.25,"n":10640,"o":10.73,"t":"2024-12-18T05:00:00Z","v":1265248,"vw":10.495346},{"c":10.23,"h":10.525,"l":10.225,"n":8384,"o":10.36,"t":"2024-12-19T05:00:00Z","v":1045832,"vw":10.321937},{"c":10.39,"h":10.51,"l":10.09,"n":8774,"o":10.15,"t":"2024-12-20T05:00:00Z","v":2915305,"vw":10.379349},{"c":10.41,"h":10.42,"l":10.285,"n":8539,"o":10.35,"t":"2024-12-23T05:00:00Z","v":1175002,"vw":10.358964},{"c":10.61,"h":10.61,"l":10.4,"n":4817,"o":10.41,"t":"2024-12-24T05:00:00Z","v":581370,"vw":10.532327},{"c":10.52,"h":10.61,"l":10.46,"n":8826,"o":10.53,"t":"2024-12-26T05:00:00Z","v":998077,"vw":10.528228},{"c":10.43,"h":10.57,"l":10.36,"n":6698,"o":10.5,"t":"2024-12-27T05:00:00Z","v":755845,"vw":10.440626},{"c":10.22,"h":10.36,"l":10.165,"n":12115,"o":10.36,"t":"2024-12-30T05:00:00Z","v":1473766,"vw":10.247454},{"c":10.19,"h":10.2,"l":9.88,"n":11225,"o":9.98,"t":"2024-12-31T05:00:00Z","v":1581933,"vw":10.106912},{"c":10.22,"h":10.33,"l":10.11,"n":8399,"o":10.25,"t":"2025-01-02T05:00:00Z","v":957902,"vw":10.199886},{"c":10.34,"h":10.395,"l":10.25,"n":7821,"o":10.3,"t":"2025-01-03T05:00:00Z","v":1691717,"vw":10.316365},{"c":10.16,"h":10.35,"l":10.16,"n":7741,"o":10.33,"t":"2025-01-06T05:00:00Z","v":1248975,"vw":10.24113},{"c":10.05,"h":10.285,"l":9.9709,"n":8044,"o":10.18,"t":"2025-01-07T05:00:00Z","v":1523892,"vw":10.060434},{"c":9.95,"h":10.025,"l":9.88,"n":8606,"o":9.99,"t":"2025-01-08T05:00:00Z","v":1434400,"vw":9.942907},{"c":9.55,"h":9.81,"l":9.51,"n":10503,"o":9.8,"t":"2025-01-10T05:00:00Z","v":1387238,"vw":9.597444},{"c":9.53,"h":9.6,"l":9.36,"n":8722,"o":9.6,"t":"2025-01-13T05:00:00Z","v":1647485,"vw":9.472283},{"c":9.86,"h":9.94,"l":9.56,"n":7902,"o":9.6,"t":"2025-01-14T05:00:00Z","v":1391684,"vw":9.837092},{"c":10.07,"h":10.13,"l":9.955,"n":6495,"o":10.1,"t":"2025-01-15T05:00:00Z","v":720221,"vw":10.052524},{"c":10.08,"h":10.17,"l":10.05,"n":5737,"o":10.06,"t":"2025-01-16T05:00:00Z","v":904564,"vw":10.102423},{"c":10.1,"h":10.21,"l":10.06,"n":5431,"o":10.18,"t":"2025-01-17T05:00:00Z","v":652878,"vw":10.115448},{"c":10.19,"h":10.22,"l":10.11,"n":4726,"o":10.12,"t":"2025-01-21T05:00:00Z","v":487881,"vw":10.178499},{"c":10.06,"h":10.17,"l":10.04,"n":4996,"o":10.17,"t":"2025-01-22T05:00:00Z","v":494055,"vw":10.093909},{"c":10.11,"h":10.17,"l":10.055,"n":5526,"o":10.07,"t":"2025-01-23T05:00:00Z","v":550105,"vw":10.104851},{"c":10.18,"h":10.32,"l":10.09,"n":5361,"o":10.09,"t":"2025-01-24T05:00:00Z","v":488992,"vw":10.192214},{"c":10.41,"h":10.42,"l":10.19,"n":6666,"o":10.21,"t":"2025-01-27T05:00:00Z","v":793315,"vw":10.35873},{"c":10.27,"h":10.425,"l":10.23,"n":5258,"o":10.37,"t":"2025-01-28T05:00:00Z","v":550890,"vw":10.286549},{"c":10.12,"h":10.34,"l":10.0648,"n":6138,"o":10.3,"t":"2025-01-29T05:00:00Z","v":595063,"vw":10.171343},{"c":10.36,"h":10.41,"l":10.18,"n":7841,"o":10.24,"t":"2025-01-30T05:00:00Z","v":829173,"vw":10.330286},{"c":10.5,"h":10.565,"l":10.33,"n":10506,"o":10.33,"t":"2025-01-31T05:00:00Z","v":1412902,"vw":10.478409},{"c":10.39,"h":10.46,"l":10.2893,"n":8319,"o":10.3,"t":"2025-02-03T05:00:00Z","v":1140698,"vw":10.376962},{"c":10.55,"h":10.595,"l":10.27,"n":6150,"o":10.38,"t":"2025-02-04T05:00:00Z","v":744159,"vw":10.502479},{"c":10.6,"h":10.66,"l":10.54,"n":5625,"o":10.6,"t":"2025-02-05T05:00:00Z","v":717874,"vw":10.590296},{"c":10.73,"h":10.805,"l":10.65,"n":5590,"o":10.67,"t":"2025-02-06T05:00:00Z","v":726755,"vw":10.731547},{"c":10.7,"h":10.75,"l":10.6,"n":6063,"o":10.73,"t":"2025-02-07T05:00:00Z","v":758902,"vw":10.683085},{"c":10.74,"h":10.76,"l":10.58,"n":8401,"o":10.71,"t":"2025-02-10T05:00:00Z","v":618706,"vw":10.709482},{"c":10.76,"h":10.795,"l":10.67,"n":5707,"o":10.68,"t":"2025-02-11T05:00:00Z","v":659463,"vw":10.755851},{"c":10.55,"h":10.65,"l":10.45,"n":9985,"o":10.63,"t":"2025-02-12T05:00:00Z","v":1372498,"vw":10.560163},{"c":10.68,"h":10.69,"l":10.5597,"n":7929,"o":10.63,"t":"2025-02-13T05:00:00Z","v":911181,"vw":10.618864},{"c":10.65,"h":10.81,"l":10.62,"n":9673,"o":10.69,"t":"2025-02-14T05:00:00Z","v":1523693,"vw":10.703181},{"c":10.3,"h":10.73,"l":10.29,"n":15221,"o":10.67,"t":"2025-02-18T05:00:00Z","v":2298617,"vw":10.439448},{"c":10.32,"h":10.435,"l":10,"n":12203,"o":10,"t":"2025-02-19T05:00:00Z","v":2485703,"vw":10.289243},{"c":10.36,"h":10.44,"l":10.235,"n":11641,"o":10.3,"t":"2025-02-20T05:00:00Z","v":1886042,"vw":10.353124},{"c":10.3,"h":10.54,"l":10.22,"n":9879,"o":10.43,"t":"2025-02-21T05:00:00Z","v":1475569,"vw":10.349715},{"c":10.33,"h":10.395,"l":10.258,"n":7785,"o":10.31,"t":"2025-02-24T05:00:00Z","v":872855,"vw":10.33124},{"c":10.56,"h":10.58,"l":10.36,"n":10316,"o":10.37,"t":"2025-02-25T05:00:00Z","v":1172403,"vw":10.525883},{"c":10.53,"h":10.675,"l":10.49,"n":6978,"o":10.58,"t":"2025-02-26T05:00:00Z","v":758739,"vw":10.567547},{"c":10.58,"h":10.63,"l":10.47,"n":5779,"o":10.5,"t":"2025-02-27T05:00:00Z","v":745531,"vw":10.569009},{"c":10.64,"h":10.71,"l":10.575,"n":8789,"o":10.59,"t":"2025-02-28T05:00:00Z","v":2059709,"vw":10.649924},{"c":10.43,"h":10.65,"l":10.38,"n":8470,"o":10.6,"t":"2025-03-03T05:00:00Z","v":1128356,"vw":10.506172},{"c":10.53,"h":10.68,"l":10.2,"n":9636,"o":10.3,"t":"2025-03-04T05:00:00Z","v":1261011,"vw":10.460361},{"c":10.63,"h":10.675,"l":10.53,"n":7822,"o":10.53,"t":"2025-03-05T05:00:00Z","v":815427,"vw":10.623895},{"c":10.64,"h":10.9,"l":10.6038,"n":13212,"o":10.69,"t":"2025-03-06T05:00:00Z","v":1390397,"vw":10.745153},{"c":10.92,"h":11.025,"l":10.635,"n":9070,"o":10.68,"t":"2025-03-07T05:00:00Z","v":916102,"vw":10.914316},{"c":10.88,"h":11.07,"l":10.795,"n":9529,"o":10.89,"t":"2025-03-10T04:00:00Z","v":1262583,"vw":10.929432},{"c":10.67,"h":10.92,"l":10.53,"n":10772,"o":10.9,"t":"2025-03-11T04:00:00Z","v":1129491,"vw":10.698911},{"c":10.68,"h":10.74,"l":10.58,"n":8326,"o":10.73,"t":"2025-03-12T04:00:00Z","v":1112397,"vw":10.678188},{"c":10.63,"h":10.85,"l":10.63,"n":5880,"o":10.68,"t":"2025-03-13T04:00:00Z","v":655999,"vw":10.698846},{"c":10.89,"h":10.89,"l":10.67,"n":6728,"o":10.74,"t":"2025-03-14T04:00:00Z","v":824946,"vw":10.831394},{"c":10.91,"h":10.965,"l":10.795,"n":9976,"o":10.84,"t":"2025-03-17T04:00:00Z","v":1422062,"vw":10.895012},{"c":10.98,"h":11.03,"l":10.87,"n":6833,"o":10.91,"t":"2025-03-18T04:00:00Z","v":656535,"vw":10.976019},{"c":10.96,"h":11.02,"l":10.87,"n":8681,"o":11,"t":"2025-03-19T04:00:00Z","v":638465,"vw":10.946822},{"c":11,"h":11.08,"l":10.89,"n":6566,"o":10.89,"t":"2025-03-20T04:00:00Z","v":711431,"vw":11.01196},{"c":10.87,"h":11.075,"l":10.85,"n":7356,"o":10.98,"t":"2025-03-21T04:00:00Z","v":2206122,"vw":10.89045},{"c":10.94,"h":10.99,"l":10.86,"n":8005,"o":10.97,"t":"2025-03-24T04:00:00Z","v":953675,"vw":10.937735},{"c":10.83,"h":11,"l":10.775,"n":7273,"o":10.97,"t":"2025-03-25T04:00:00Z","v":1057124,"vw":10.852686},{"c":10.81,"h":10.8201,"l":10.64,"n":8850,"o":10.82,"t":"2025-03-26T04:00:00Z","v":1463860,"vw":10.740104},{"c":10.74,"h":10.89,"l":10.72,"n":6396,"o":10.82,"t":"2025-03-27T04:00:00Z","v":834034,"vw":10.784146},{"c":10.56,"h":10.76,"l":10.44,"n":9931,"o":10.76,"t":"2025-03-28T04:00:00Z","v":1343205,"vw":10.516911},{"c":10.26,"h":10.325,"l":9.94,"n":8810,"o":10.14,"t":"2025-03-31T04:00:00Z","v":1165890,"vw":10.223225},{"c":10.35,"h":10.39,"l":10.19,"n":7795,"o":10.22,"t":"2025-04-01T04:00:00Z","v":981209,"vw":10.327481},{"c":10.29,"h":10.36,"l":10.2,"n":7598,"o":10.26,"t":"2025-04-02T04:00:00Z","v":1020907,"vw":10.283965},{"c":10.13,"h":10.25,"l":10.01,"n":10672,"o":10.05,"t":"2025-04-03T04:00:00Z","v":1673033,"vw":10.129615},{"c":9.58,"h":9.9806,"l":9.485,"n":14486,"o":9.95,"t":"2025-04-04T04:00:00Z","v":2128413,"vw":9.633033},{"c":8.93,"h":9.688,"l":8.84,"n":20403,"o":9.26,"t":"2025-04-07T04:00:00Z","v":3337164,"vw":9.059601},{"c":8.56,"h":9.23,"l":8.455,"n":18622,"o":9.2,"t":"2025-04-08T04:00:00Z","v":2889093,"vw":8.874928},{"c":9.2,"h":9.265,"l":7.985,"n":34891,"o":8.45,"t":"2025-04-09T04:00:00Z","v":6831222,"vw":8.567958},{"c":8.18,"h":9.03,"l":8.02,"n":19115,"o":9.03,"t":"2025-04-10T04:00:00Z","v":3788762,"vw":8.247196},{"c":8.17,"h":8.2872,"l":7.8501,"n":19244,"o":8.21,"t":"2025-04-11T04:00:00Z","v":6092519,"vw":8.100593},{"c":8.62,"h":8.69,"l":8.39,"n":15846,"o":8.39,"t":"2025-04-14T04:00:00Z","v":2722036,"vw":8.564439},{"c":8.68,"h":8.81,"l":8.46,"n":9522,"o":8.58,"t":"2025-04-15T04:00:00Z","v":2259397,"vw":8.62092},{"c":8.63,"h":8.76,"l":8.575,"n":8350,"o":8.66,"t":"2025-04-16T04:00:00Z","v":1305036,"vw":8.647756},{"c":8.98,"h":9.0289,"l":8.64,"n":10255,"o":8.66,"t":"2025-04-17T04:00:00Z","v":1177090,"vw":8.92755},{"c":8.87,"h":8.895,"l":8.65,"n":8227,"o":8.85,"t":"2025-04-21T04:00:00Z","v":1145041,"vw":8.79646},{"c":9.29,"h":9.315,"l":8.975,"n":8380,"o":9,"t":"2025-04-22T04:00:00Z","v":1325447,"vw":9.166642},{"c":9.29,"h":9.56,"l":9.26,"n":9117,"o":9.48,"t":"2025-04-23T04:00:00Z","v":1278585,"vw":9.378515},{"c":9.36,"h":9.43,"l":9.2,"n":5335,"o":9.32,"t":"2025-04-24T04:00:00Z","v":927835,"vw":9.367711},{"c":9.5,"h":9.54,"l":9.3,"n":7337,"o":9.39,"t":"2025-04-25T04:00:00Z","v":1006162,"vw":9.465703},{"c":9.72,"h":9.76,"l":9.55,"n":9028,"o":9.56,"t":"2025-04-28T04:00:00Z","v":939966,"vw":9.692554},{"c":9.91,"h":9.96,"l":9.69,"n":10752,"o":9.72,"t":"2025-04-29T04:00:00Z","v":1062021,"vw":9.887049},{"c":9.82,"h":9.865,"l":9.56,"n":10165,"o":9.74,"t":"2025-04-30T04:00:00Z","v":1712286,"vw":9.756155},{"c":9.76,"h":9.98,"l":9.73,"n":7961,"o":9.87,"t":"2025-05-01T04:00:00Z","v":1007917,"vw":9.839011},{"c":9.97,"h":10.03,"l":9.84,"n":6456,"o":9.87,"t":"2025-05-02T04:00:00Z","v":1034555,"vw":9.957331},{"c":9.91,"h":9.965,"l":9.84,"n":7704,"o":9.9,"t":"2025-05-05T04:00:00Z","v":935594,"vw":9.911266},{"c":9.38,"h":9.8799,"l":9.32,"n":14164,"o":9.8,"t":"2025-05-06T04:00:00Z","v":2034368,"vw":9.48483},{"c":9.39,"h":9.56,"l":9.34,"n":8640,"o":9.37,"t":"2025-05-07T04:00:00Z","v":1348479,"vw":9.421815},{"c":9.47,"h":9.59,"l":9.42,"n":8366,"o":9.49,"t":"2025-05-08T04:00:00Z","v":1451650,"vw":9.499041},{"c":9.47,"h":9.56,"l":9.405,"n":9892,"o":9.54,"t":"2025-05-09T04:00:00Z","v":1724158,"vw":9.476516},{"c":9.61,"h":9.73,"l":9.57,"n":9975,"o":9.69,"t":"2025-05-12T04:00:00Z","v":2287283,"vw":9.643077},{"c":9.6,"h":9.735,"l":9.575,"n":7363,"o":9.68,"t":"2025-05-13T04:00:00Z","v":1332428,"vw":9.624226},{"c":9.57,"h":9.6299,"l":9.48,"n":8698,"o":9.55,"t":"2025-05-14T04:00:00Z","v":1158348,"vw":9.545806},{"c":9.83,"h":9.845,"l":9.5893,"n":7828,"o":9.61,"t":"2025-05-15T04:00:00Z","v":1296074,"vw":9.729689},{"c":9.82,"h":9.94,"l":9.795,"n":6204,"o":9.86,"t":"2025-05-16T04:00:00Z","v":769343,"vw":9.833817},{"c":9.81,"h":9.835,"l":9.59,"n":8572,"o":9.69,"t":"2025-05-19T04:00:00Z","v":821430,"vw":9.787938},{"c":9.92,"h":9.935,"l":9.8,"n":7148,"o":9.8,"t":"2025-05-20T04:00:00Z","v":885279,"vw":9.90139},{"c":9.35,"h":9.8,"l":9.3191,"n":9979,"o":9.8,"t":"2025-05-21T04:00:00Z","v":1302287,"vw":9.491085},{"c":9.36,"h":9.47,"l":9.08,"n":8160,"o":9.29,"t":"2025-05-22T04:00:00Z","v":1079171,"vw":9.313996},{"c":9.34,"h":9.3999,"l":9.24,"n":6429,"o":9.26,"t":"2025-05-23T04:00:00Z","v":853964,"vw":9.337389},{"c":9.45,"h":9.48,"l":9.32,"n":8317,"o":9.47,"t":"2025-05-27T04:00:00Z","v":1418619,"vw":9.41666},{"c":9.41,"h":9.51,"l":9.32,"n":6804,"o":9.35,"t":"2025-05-28T04:00:00Z","v":961804,"vw":9.406214},{"c":9.47,"h":9.545,"l":9.39,"n":5805,"o":9.48,"t":"2025-05-29T04:00:00Z","v":909883,"vw":9.460667},{"c":9.3,"h":9.42,"l":9.3,"n":7063,"o":9.42,"t":"2025-05-30T04:00:00Z","v":1071881,"vw":9.343193},{"c":9.23,"h":9.305,"l":9.2,"n":7769,"o":9.28,"t":"2025-06-02T04:00:00Z","v":959089,"vw":9.243596},{"c":9.36,"h":9.465,"l":9.2,"n":7135,"o":9.25,"t":"2025-06-03T04:00:00Z","v":1371627,"vw":9.369945},{"c":9.47,"h":9.48,"l":9.31,"n":5495,"o":9.36,"t":"2025-06-04T04:00:00Z","v":626328,"vw":9.411058},{"c":9.48,"h":9.625,"l":9.44,"n":5649,"o":9.5,"t":"2025-06-05T04:00:00Z","v":859301,"vw":9.533336},{"c":9.53,"h":9.61,"l":9.455,"n":5748,"o":9.57,"t":"2025-06-06T04:00:00Z","v":890501,"vw":9.517253},{"c":9.55,"h":9.73,"l":9.54,"n":6257,"o":9.58,"t":"2025-06-09T04:00:00Z","v":1123467,"vw":9.631098},{"c":9.66,"h":9.695,"l":9.53,"n":5010,"o":9.61,"t":"2025-06-10T04:00:00Z","v":817978,"vw":9.654595},{"c":9.64,"h":9.77,"l":9.63,"n":5745,"o":9.75,"t":"2025-06-11T04:00:00Z","v":773472,"vw":9.675234},{"c":9.76,"h":9.805,"l":9.595,"n":7327,"o":9.63,"t":"2025-06-12T04:00:00Z","v":1282266,"vw":9.717371},{"c":9.63,"h":9.805,"l":9.59,"n":11243,"o":9.72,"t":"2025-06-13T04:00:00Z","v":1257236,"vw":9.685366},{"c":9.52,"h":9.7626,"l":9.49,"n":8039,"o":9.68,"t":"2025-06-16T04:00:00Z","v":1215472,"vw":9.593843},{"c":9.4,"h":9.575,"l":9.375,"n":11378,"o":9.47,"t":"2025-06-17T04:00:00Z","v":1400234,"vw":9.438876},{"c":9.45,"h":9.515,"l":9.355,"n":8168,"o":9.4,"t":"2025-06-18T04:00:00Z","v":1082008,"vw":9.432705},{"c":9.49,"h":9.53,"l":9.39,"n":9452,"o":9.49,"t":"2025-06-20T04:00:00Z","v":3155222,"vw":9.477459},{"c":9.56,"h":9.58,"l":9.31,"n":8835,"o":9.46,"t":"2025-06-23T04:00:00Z","v":2160531,"vw":9.478871},{"c":9.55,"h":9.665,"l":9.49,"n":8387,"o":9.6,"t":"2025-06-24T04:00:00Z","v":1793194,"vw":9.569398},{"c":9.5,"h":9.57,"l":9.45,"n":7477,"o":9.5,"t":"2025-06-25T04:00:00Z","v":1116405,"vw":9.519178},{"c":9.66,"h":9.675,"l":9.49,"n":6135,"o":9.57,"t":"2025-06-26T04:00:00Z","v":1261875,"vw":9.587083},{"c":9.64,"h":9.73,"l":9.59,"n":7881,"o":9.68,"t":"2025-06-27T04:00:00Z","v":2075127,"vw":9.651713},{"c":9.46,"h":9.48,"l":9.26,"n":9096,"o":9.35,"t":"2025-06-30T04:00:00Z","v":1605849,"vw":9.413757},{"c":9.53,"h":9.625,"l":9.32,"n":7598,"o":9.39,"t":"2025-07-01T04:00:00Z","v":1359408,"vw":9.508947},{"c":9.71,"h":9.74,"l":9.5137,"n":8759,"o":9.55,"t":"2025-07-02T04:00:00Z","v":1250773,"vw":9.670108},{"c":9.74,"h":9.805,"l":9.64,"n":6487,"o":9.64,"t":"2025-07-03T04:00:00Z","v":964270,"vw":9.748732},{"c":9.53,"h":9.755,"l":9.51,"n":7693,"o":9.63,"t":"2025-07-07T04:00:00Z","v":1433947,"vw":9.602247},{"c":9.62,"h":9.7,"l":9.54,"n":6754,"o":9.54,"t":"2025-07-08T04:00:00Z","v":879190,"vw":9.6286},{"c":9.67,"h":9.725,"l":9.565,"n":7770,"o":9.67,"t":"2025-07-09T04:00:00Z","v":1230820,"vw":9.635343},{"c":9.48,"h":9.58,"l":9.41,"n":11979,"o":9.5,"t":"2025-07-10T04:00:00Z","v":2474884,"vw":9.487686},{"c":9.36,"h":9.4451,"l":9.31,"n":8923,"o":9.4,"t":"2025-07-11T04:00:00Z","v":1381551,"vw":9.368295},{"c":9.3,"h":9.395,"l":9.29,"n":7958,"o":9.33,"t":"2025-07-14T04:00:00Z","v":1200160,"vw":9.321084},{"c":9.23,"h":9.37,"l":9.21,"n":7556,"o":9.33,"t":"2025-07-15T04:00:00Z","v":1017555,"vw":9.278199},{"c":9.32,"h":9.355,"l":9.215,"n":11865,"o":9.25,"t":"2025-07-16T04:00:00Z","v":1586969,"vw":9.291842},{"c":9.27,"h":9.44,"l":9.26,"n":7503,"o":9.3,"t":"2025-07-17T04:00:00Z","v":1096344,"vw":9.325475},{"c":9.2,"h":9.36,"l":9.135,"n":7329,"o":9.31,"t":"2025-07-18T04:00:00Z","v":979613,"vw":9.205753},{"c":9.27,"h":9.335,"l":9.1999,"n":6197,"o":9.26,"t":"2025-07-21T04:00:00Z","v":763188,"vw":9.278938},{"c":9.42,"h":9.445,"l":9.27,"n":8272,"o":9.28,"t":"2025-07-22T04:00:00Z","v":976971,"vw":9.388261},{"c":9.47,"h":9.49,"l":9.395,"n":6847,"o":9.44,"t":"2025-07-23T04:00:00Z","v":816518,"vw":9.44556},{"c":9.42,"h":9.515,"l":9.39,"n":6971,"o":9.4,"t":"2025-07-24T04:00:00Z","v":1012582,"vw":9.436784},{"c":9.48,"h":9.5,"l":9.36,"n":6047,"o":9.42,"t":"2025-07-25T04:00:00Z","v":837458,"vw":9.444671},{"c":9.4,"h":9.535,"l":9.38,"n":6386,"o":9.48,"t":"2025-07-28T04:00:00Z","v":1007797,"vw":9.428705},{"c":9.49,"h":9.5,"l":9.37,"n":7736,"o":9.42,"t":"2025-07-29T04:00:00Z","v":762171,"vw":9.459927},{"c":9.25,"h":9.52,"l":9.225,"n":11398,"o":9.5,"t":"2025-07-30T04:00:00Z","v":1880597,"vw":9.361613},{"c":9.09,"h":9.229,"l":9.06,"n":12911,"o":9.21,"t":"2025-07-31T04:00:00Z","v":2262461,"vw":9.124512},{"c":9.13,"h":9.18,"l":9.03,"n":11611,"o":9.1,"t":"2025-08-01T04:00:00Z","v":2167472,"vw":9.10499},{"c":9.19,"h":9.2,"l":9.05,"n":10750,"o":9.17,"t":"2025-08-04T04:00:00Z","v":1383238,"vw":9.145775},{"c":9.17,"h":9.235,"l":9.11,"n":11088,"o":9.23,"t":"2025-08-05T04:00:00Z","v":1821781,"vw":9.16767},{"c":9.19,"h":9.39,"l":8.78,"n":15620,"o":9.01,"t":"2025-08-06T04:00:00Z","v":2503741,"vw":9.121103},{"c":9.34,"h":9.47,"l":9.24,"n":10234,"o":9.25,"t":"2025-08-07T04:00:00Z","v":1449126,"vw":9.364757},{"c":9.31,"h":9.42,"l":9.305,"n":8058,"o":9.42,"t":"2025-08-08T04:00:00Z","v":957502,"vw":9.334968},{"c":9.24,"h":9.395,"l":9.22,"n":6335,"o":9.31,"t":"2025-08-11T04:00:00Z","v":790830,"vw":9.293621},{"c":9.55,"h":9.56,"l":9.2901,"n":7874,"o":9.3,"t":"2025-08-12T04:00:00Z","v":1153843,"vw":9.474984},{"c":9.77,"h":9.79,"l":9.56,"n":7783,"o":9.57,"t":"2025-08-13T04:00:00Z","v":1201976,"vw":9.709447},{"c":9.72,"h":9.74,"l":9.615,"n":5439,"o":9.69,"t":"2025-08-14T04:00:00Z","v":1076831,"vw":9.687011},{"c":9.7,"h":9.77,"l":9.68,"n":5896,"o":9.7,"t":"2025-08-15T04:00:00Z","v":811790,"vw":9.729264},{"c":9.59,"h":9.745,"l":9.58,"n":5038,"o":9.68,"t":"2025-08-18T04:00:00Z","v":714509,"vw":9.647557},{"c":9.85,"h":9.85,"l":9.6,"n":6736,"o":9.62,"t":"2025-08-19T04:00:00Z","v":969211,"vw":9.791434},{"c":9.86,"h":9.93,"l":9.775,"n":7191,"o":9.84,"t":"2025-08-20T04:00:00Z","v":902164,"vw":9.855773},{"c":9.68,"h":9.829,"l":9.68,"n":6674,"o":9.79,"t":"2025-08-21T04:00:00Z","v":667629,"vw":9.721143},{"c":10.09,"h":10.13,"l":9.74,"n":9610,"o":9.76,"t":"2025-08-22T04:00:00Z","v":1355410,"vw":10.051032},{"c":10.06,"h":10.1199,"l":9.995,"n":7230,"o":10.05,"t":"2025-08-25T04:00:00Z","v":746102,"vw":10.053053},{"c":10.08,"h":10.17,"l":10,"n":8269,"o":10.02,"t":"2025-08-26T04:00:00Z","v":1277824,"vw":10.099446},{"c":10.03,"h":10.165,"l":10.01,"n":7628,"o":10.08,"t":"2025-08-27T04:00:00Z","v":811881,"vw":10.055774},{"c":10.07,"h":10.1476,"l":9.9952,"n":5743,"o":10.09,"t":"2025-08-28T04:00:00Z","v":518362,"vw":10.051659},{"c":10.2,"h":10.21,"l":10.06,"n":5682,"o":10.08,"t":"2025-08-29T04:00:00Z","v":896360,"vw":10.160874},{"c":9.99,"h":10.124,"l":9.93,"n":7847,"o":10.07,"t":"2025-09-02T04:00:00Z","v":1049958,"vw":10.004426},{"c":10.2,"h":10.205,"l":9.9475,"n":5756,"o":9.95,"t":"2025-09-03T04:00:00Z","v":692644,"vw":10.112873},{"c":10.38,"h":10.39,"l":10.195,"n":8080,"o":10.23,"t":"2025-09-04T04:00:00Z","v":862327,"vw":10.303092},{"c":10.4,"h":10.565,"l":10.325,"n":7927,"o":10.42,"t":"2025-09-05T04:00:00Z","v":848001,"vw":10.420569},{"c":10.34,"h":10.45,"l":10.27,"n":10417,"o":10.42,"t":"2025-09-08T04:00:00Z","v":1341897,"vw":10.357836},{"c":10.2,"h":10.4,"l":10.2,"n":8840,"o":10.31,"t":"2025-09-09T04:00:00Z","v":1000388,"vw":10.246422},{"c":10.19,"h":10.31,"l":10.15,"n":7890,"o":10.23,"t":"2025-09-10T04:00:00Z","v":975893,"vw":10.195179},{"c":10.2,"h":10.29,"l":10.1746,"n":9436,"o":10.24,"t":"2025-09-11T04:00:00Z","v":1353644,"vw":10.229804},{"c":10.11,"h":10.28,"l":10.07,"n":6873,"o":10.2,"t":"2025-09-12T04:00:00Z","v":835155,"vw":10.12753},{"c":10.12,"h":10.17,"l":10.051,"n":7961,"o":10.17,"t":"2025-09-15T04:00:00Z","v":1088104,"vw":10.093714},{"c":9.99,"h":10.14,"l":9.93,"n":9378,"o":10.12,"t":"2025-09-16T04:00:00Z","v":1769510,"vw":9.99999},{"c":9.86,"h":10.09,"l":9.85,"n":11815,"o":9.98,"t":"2025-09-17T04:00:00Z","v":1752504,"vw":9.930458},{"c":9.73,"h":9.89,"l":9.66,"n":11274,"o":9.89,"t":"2025-09-18T04:00:00Z","v":2173295,"vw":9.741381},{"c":9.87,"h":9.88,"l":9.71,"n":12687,"o":9.77,"t":"2025-09-19T04:00:00Z","v":4740828,"vw":9.852275},{"c":9.61,"h":9.96,"l":9.6,"n":14682,"o":9.91,"t":"2025-09-22T04:00:00Z","v":3115329,"vw":9.703601},{"c":9.59,"h":9.6889,"l":9.58,"n":12163,"o":9.62,"t":"2025-09-23T04:00:00Z","v":2136441,"vw":9.61361},{"c":9.65,"h":9.735,"l":9.52,"n":17697,"o":9.55,"t":"2025-09-24T04:00:00Z","v":3694222,"vw":9.636849},{"c":9.59,"h":9.67,"l":9.53,"n":10443,"o":9.61,"t":"2025-09-25T04:00:00Z","v":1347989,"vw":9.585203},{"c":9.6,"h":9.6565,"l":9.56,"n":7978,"o":9.63,"t":"2025-09-26T04:00:00Z","v":1095181,"vw":9.600265},{"c":9.54,"h":9.65,"l":9.4257,"n":12552,"o":9.65,"t":"2025-09-29T04:00:00Z","v":2186525,"vw":9.509895},{"c":9.19,"h":9.195,"l":9.02,"n":13570,"o":9.15,"t":"2025-09-30T04:00:00Z","v":2460511,"vw":9.108819},{"c":9.29,"h":9.3162,"l":9.1,"n":12733,"o":9.14,"t":"2025-10-01T04:00:00Z","v":2449257,"vw":9.249747},{"c":9.21,"h":9.32,"l":9.1605,"n":6922,"o":9.26,"t":"2025-10-02T04:00:00Z","v":894282,"vw":9.223664},{"c":9.21,"h":9.3599,"l":9.18,"n":7913,"o":9.24,"t":"2025-10-03T04:00:00Z","v":1156173,"vw":9.242442},{"c":8.96,"h":9.19,"l":8.95,"n":11402,"o":9.15,"t":"2025-10-06T04:00:00Z","v":2301120,"vw":9.020265},{"c":8.97,"h":9.02,"l":8.895,"n":11668,"o":8.94,"t":"2025-10-07T04:00:00Z","v":2749862,"vw":8.968354},{"c":9.17,"h":9.17,"l":9.02,"n":7804,"o":9.08,"t":"2025-10-08T04:00:00Z","v":1199313,"vw":9.112767},{"c":9.15,"h":9.265,"l":9.14,"n":9651,"o":9.19,"t":"2025-10-09T04:00:00Z","v":2030114,"vw":9.190818},{"c":9.11,"h":9.24,"l":9.02,"n":8643,"o":9.2,"t":"2025-10-10T04:00:00Z","v":1511463,"vw":9.107109},{"c":9.13,"h":9.21,"l":9,"n":7096,"o":9.11,"t":"2025-10-13T04:00:00Z","v":960228,"vw":9.087493},{"c":9.23,"h":9.2551,"l":9.06,"n":7647,"o":9.07,"t":"2025-10-14T04:00:00Z","v":1152329,"vw":9.181237},{"c":9.14,"h":9.32,"l":9.135,"n":7372,"o":9.25,"t":"2025-10-15T04:00:00Z","v":881039,"vw":9.204572},{"c":9.03,"h":9.18,"l":9.005,"n":7736,"o":9.14,"t":"2025-10-16T04:00:00Z","v":1344132,"vw":9.07258},{"c":9.06,"h":9.085,"l":8.97,"n":7283,"o":9.03,"t":"2025-10-17T04:00:00Z","v":1085705,"vw":9.032242},{"c":9.18,"h":9.19,"l":9.005,"n":5846,"o":9.06,"t":"2025-10-20T04:00:00Z","v":870283,"vw":9.116752},{"c":9.05,"h":9.18,"l":9.04,"n":5897,"o":9.18,"t":"2025-10-21T04:00:00Z","v":751978,"vw":9.086265},{"c":9.23,"h":9.23,"l":9.075,"n":8174,"o":9.09,"t":"2025-10-22T04:00:00Z","v":1380335,"vw":9.180586},{"c":9.11,"h":9.195,"l":9.04,"n":7074,"o":9.16,"t":"2025-10-23T04:00:00Z","v":965367,"vw":9.09166},{"c":9.12,"h":9.24,"l":9.12,"n":6129,"o":9.15,"t":"2025-10-24T04:00:00Z","v":738517,"vw":9.159256},{"c":9.12,"h":9.16,"l":9.055,"n":6366,"o":9.14,"t":"2025-10-27T04:00:00Z","v":693594,"vw":9.103541},{"c":9.08,"h":9.12,"l":9.04,"n":6726,"o":9.12,"t":"2025-10-28T04:00:00Z","v":641910,"vw":9.07983},{"c":8.97,"h":9.17,"l":8.96,"n":7420,"o":9.08,"t":"2025-10-29T04:00:00Z","v":1256093,"vw":9.041753},{"c":8.92,"h":9.04,"l":8.86,"n":11692,"o":8.95,"t":"2025-10-30T04:00:00Z","v":1610642,"vw":8.935874},{"c":8.99,"h":9.04,"l":8.8,"n":9387,"o":8.9,"t":"2025-10-31T04:00:00Z","v":1706127,"vw":8.958853},{"c":9.04,"h":9.07,"l":8.905,"n":8902,"o":8.99,"t":"2025-11-03T05:00:00Z","v":1111280,"vw":9.005698},{"c":9.12,"h":9.1699,"l":8.99,"n":8859,"o":8.99,"t":"2025-11-04T05:00:00Z","v":1531287,"vw":9.10924},{"c":9.26,"h":9.26,"l":9.07,"n":10391,"o":9.14,"t":"2025-11-05T05:00:00Z","v":1406650,"vw":9.190549},{"c":8.97,"h":9.2,"l":8.9,"n":12898,"o":9,"t":"2025-11-06T05:00:00Z","v":1847470,"vw":9.015274},{"c":9.21,"h":9.25,"l":8.955,"n":11758,"o":8.96,"t":"2025-11-07T05:00:00Z","v":1997293,"vw":9.166679},{"c":9.27,"h":9.3,"l":9.14,"n":8553,"o":9.2,"t":"2025-11-10T05:00:00Z","v":1216488,"vw":9.256132},{"c":9.37,"h":9.42,"l":9.27,"n":8893,"o":9.28,"t":"2025-11-11T05:00:00Z","v":1067964,"vw":9.368863},{"c":9.35,"h":9.44,"l":9.27,"n":9081,"o":9.41,"t":"2025-11-12T05:00:00Z","v":1049533,"vw":9.34005},{"c":9.26,"h":9.34,"l":9.215,"n":9407,"o":9.27,"t":"2025-11-13T05:00:00Z","v":1057511,"vw":9.266462},{"c":9.28,"h":9.295,"l":9.1145,"n":7518,"o":9.27,"t":"2025-11-14T05:00:00Z","v":901454,"vw":9.233883},{"c":9.1,"h":9.285,"l":9.09,"n":9133,"o":9.27,"t":"2025-11-17T05:00:00Z","v":1018540,"vw":9.17691},{"c":9.01,"h":9.08,"l":8.965,"n":8760,"o":9.06,"t":"2025-11-18T05:00:00Z","v":1206537,"vw":9.0032},{"c":9,"h":9.055,"l":8.96,"n":9269,"o":9.05,"t":"2025-11-19T05:00:00Z","v":1252556,"vw":9.000947},{"c":8.94,"h":9.1,"l":8.935,"n":8907,"o":9.06,"t":"2025-11-20T05:00:00Z","v":1112377,"vw":8.98905},{"c":9.16,"h":9.18,"l":8.965,"n":9429,"o":8.975,"t":"2025-11-21T05:00:00Z","v":1449280,"vw":9.103943},{"c":9.1,"h":9.165,"l":9.06,"n":7746,"o":9.15,"t":"2025-11-24T05:00:00Z","v":1245818,"vw":9.102728},{"c":9.53,"h":9.54,"l":9.165,"n":9848,"o":9.17,"t":"2025-11-25T05:00:00Z","v":1692023,"vw":9.447825},{"c":9.63,"h":9.6999,"l":9.49,"n":7562,"o":9.49,"t":"2025-11-26T05:00:00Z","v":1260442,"vw":9.608863},{"c":9.62,"h":9.68,"l":9.5699,"n":3928,"o":9.65,"t":"2025-11-28T05:00:00Z","v":490890,"vw":9.609593},{"c":9.55,"h":9.59,"l":9.46,"n":7975,"o":9.54,"t":"2025-12-01T05:00:00Z","v":1162014,"vw":9.519467},{"c":9.49,"h":9.59,"l":9.47,"n":6562,"o":9.59,"t":"2025-12-02T05:00:00Z","v":700932,"vw":9.517806},{"c":9.58,"h":9.59,"l":9.51,"n":6623,"o":9.51,"t":"2025-12-03T05:00:00Z","v":841305,"vw":9.557071},{"c":9.52,"h":9.6,"l":9.47,"n":7201,"o":9.57,"t":"2025-12-04T05:00:00Z","v":905239,"vw":9.527533},{"c":9.61,"h":9.675,"l":9.52,"n":6362,"o":9.55,"t":"2025-12-05T05:00:00Z","v":930480,"vw":9.625589},{"c":9.51,"h":9.63,"l":9.485,"n":6373,"o":9.59,"t":"2025-12-08T05:00:00Z","v":1000810,"vw":9.530177},{"c":9.5,"h":9.6,"l":9.45,"n":6339,"o":9.57,"t":"2025-12-09T05:00:00Z","v":791516,"vw":9.504838},{"c":9.63,"h":9.675,"l":9.52,"n":7565,"o":9.52,"t":"2025-12-10T05:00:00Z","v":1306328,"vw":9.619548},{"c":9.63,"h":9.7,"l":9.595,"n":6729,"o":9.67,"t":"2025-12-11T05:00:00Z","v":1036484,"vw":9.636929},{"c":9.6,"h":9.715,"l":9.58,"n":5830,"o":9.65,"t":"2025-12-12T05:00:00Z","v":1023653,"vw":9.626607},{"c":9.6,"h":9.66,"l":9.525,"n":7347,"o":9.66,"t":"2025-12-15T05:00:00Z","v":1047670,"vw":9.5922},{"c":9.49,"h":9.61,"l":9.48,"n":7606,"o":9.6,"t":"2025-12-16T05:00:00Z","v":1121826,"vw":9.537898},{"c":9.62,"h":9.75,"l":9.53,"n":10506,"o":9.53,"t":"2025-12-17T05:00:00Z","v":1623946,"vw":9.676889},{"c":9.79,"h":9.855,"l":9.695,"n":8169,"o":9.7,"t":"2025-12-18T05:00:00Z","v":1300947,"vw":9.780557},{"c":9.73,"h":9.809,"l":9.71,"n":7088,"o":9.71,"t":"2025-12-19T05:00:00Z","v":1846781,"vw":9.74816},{"c":9.81,"h":9.88,"l":9.725,"n":7996,"o":9.76,"t":"2025-12-22T05:00:00Z","v":1430354,"vw":9.810551},{"c":9.67,"h":9.84,"l":9.66,"n":6093,"o":9.8,"t":"2025-12-23T05:00:00Z","v":978575,"vw":9.718377},{"c":9.78,"h":9.79,"l":9.685,"n":2933,"o":9.71,"t":"2025-12-24T05:00:00Z","v":487411,"vw":9.732739},{"c":9.71,"h":9.835,"l":9.64,"n":6641,"o":9.79,"t":"2025-12-26T05:00:00Z","v":1011565,"vw":9.697756},{"c":9.64,"h":9.75,"l":9.602,"n":9350,"o":9.73,"t":"2025-12-29T05:00:00Z","v":1177299,"vw":9.637061},{"c":9.64,"h":9.7,"l":9.615,"n":6736,"o":9.63,"t":"2025-12-30T05:00:00Z","v":1446048,"vw":9.659939},{"c":9.31,"h":9.4,"l":9.26,"n":8152,"o":9.3,"t":"2025-12-31T05:00:00Z","v":1752569,"vw":9.322039},{"c":9.53,"h":9.6,"l":9.255,"n":6983,"o":9.32,"t":"2026-01-02T05:00:00Z","v":1304662,"vw":9.478694},{"c":9.48,"h":9.515,"l":9.33,"n":11874,"o":9.5,"t":"2026-01-05T05:00:00Z","v":1882296,"vw":9.456037},{"c":9.44,"h":9.52,"l":9.315,"n":12824,"o":9.46,"t":"2026-01-06T05:00:00Z","v":1757723,"vw":9.387623},{"c":9.42,"h":9.51,"l":9.3799,"n":10527,"o":9.49,"t":"2026-01-07T05:00:00Z","v":1510038,"vw":9.43005},{"c":9.57,"h":9.62,"l":9.37,"n":6841,"o":9.37,"t":"2026-01-08T05:00:00Z","v":1281420,"vw":9.545392},{"c":9.69,"h":9.775,"l":9.58,"n":10940,"o":9.6,"t":"2026-01-09T05:00:00Z","v":2202814,"vw":9.727798},{"c":9.69,"h":9.71,"l":9.568,"n":6754,"o":9.66,"t":"2026-01-12T05:00:00Z","v":1223886,"vw":9.666543},{"c":9.68,"h":9.76,"l":9.61,"n":6697,"o":9.65,"t":"2026-01-13T05:00:00Z","v":1066541,"vw":9.676177},{"c":9.82,"h":9.845,"l":9.59,"n":8250,"o":9.69,"t":"2026-01-14T05:00:00Z","v":1499707,"vw":9.745157},{"c":9.91,"h":9.93,"l":9.715,"n":8092,"o":9.82,"t":"2026-01-15T05:00:00Z","v":1244404,"vw":9.8552},{"c":10.1,"h":10.105,"l":9.81,"n":10346,"o":9.86,"t":"2026-01-16T05:00:00Z","v":2530495,"vw":10.0458},{"c":9.92,"h":9.95,"l":9.775,"n":9235,"o":9.9,"t":"2026-01-20T05:00:00Z","v":1753199,"vw":9.873367},{"c":9.98,"h":9.99,"l":9.81,"n":7126,"o":9.95,"t":"2026-01-21T05:00:00Z","v":1167115,"vw":9.912369},{"c":9.95,"h":10.055,"l":9.91,"n":6696,"o":10.01,"t":"2026-01-22T05:00:00Z","v":1185674,"vw":9.977004},{"c":10,"h":10.06,"l":9.8786,"n":6762,"o":9.91,"t":"2026-01-23T05:00:00Z","v":1052161,"vw":9.978574},{"c":9.89,"h":10.01,"l":9.81,"n":8504,"o":10,"t":"2026-01-26T05:00:00Z","v":1057561,"vw":9.869238},{"c":10.01,"h":10.025,"l":9.84,"n":7790,"o":9.89,"t":"2026-01-27T05:00:00Z","v":955364,"vw":9.968919},{"c":9.99,"h":10.0664,"l":9.96,"n":7425,"o":10.01,"t":"2026-01-28T05:00:00Z","v":1162367,"vw":10.006783},{"c":10.14,"h":10.19,"l":9.955,"n":10100,"o":10.03,"t":"2026-01-29T05:00:00Z","v":1820777,"vw":10.072669},{"c":9.64,"h":10.1,"l":9.59,"n":17890,"o":10.09,"t":"2026-01-30T05:00:00Z","v":3764252,"vw":9.687566},{"c":9.56,"h":9.755,"l":9.535,"n":12290,"o":9.67,"t":"2026-02-02T05:00:00Z","v":1709682,"vw":9.64048},{"c":9.66,"h":9.77,"l":9.545,"n":10754,"o":9.6,"t":"2026-02-03T05:00:00Z","v":1644740,"vw":9.634188},{"c":9.77,"h":9.7831,"l":9.57,"n":11386,"o":9.66,"t":"2026-02-04T05:00:00Z","v":1482036,"vw":9.712667},{"c":9.67,"h":9.77,"l":9.655,"n":8855,"o":9.7,"t":"2026-02-05T05:00:00Z","v":1237029,"vw":9.703115},{"c":9.74,"h":9.77,"l":9.64,"n":7600,"o":9.7,"t":"2026-02-06T05:00:00Z","v":938059,"vw":9.72356},{"c":9.59,"h":9.74,"l":9.45,"n":9510,"o":9.71,"t":"2026-02-09T05:00:00Z","v":1438377,"vw":9.554438},{"c":9.65,"h":9.68,"l":9.565,"n":9315,"o":9.66,"t":"2026-02-10T05:00:00Z","v":961776,"vw":9.639467},{"c":9.72,"h":9.79,"l":9.6629,"n":8143,"o":9.68,"t":"2026-02-11T05:00:00Z","v":1173985,"vw":9.71568},{"c":9.81,"h":9.915,"l":9.705,"n":9988,"o":9.78,"t":"2026-02-12T05:00:00Z","v":1593335,"vw":9.805287},{"c":9.89,"h":10.0197,"l":9.76,"n":9362,"o":9.83,"t":"2026-02-13T05:00:00Z","v":1296422,"vw":9.917962},{"c":9.92,"h":9.99,"l":9.7914,"n":9272,"o":9.99,"t":"2026-02-17T05:00:00Z","v":1337746,"vw":9.889072},{"c":10.08,"h":10.325,"l":9.9,"n":13439,"o":9.97,"t":"2026-02-18T05:00:00Z","v":2097728,"vw":10.172594},{"c":10.05,"h":10.135,"l":9.95,"n":10492,"o":10.1,"t":"2026-02-19T05:00:00Z","v":1537236,"vw":10.046193},{"c":10.06,"h":10.115,"l":9.97,"n":7555,"o":10.1,"t":"2026-02-20T05:00:00Z","v":872615,"vw":10.042009},{"c":9.9,"h":10.13,"l":9.89,"n":9489,"o":10.05,"t":"2026-02-23T05:00:00Z","v":1205489,"vw":9.9638},{"c":9.92,"h":9.938,"l":9.725,"n":9802,"o":9.91,"t":"2026-02-24T05:00:00Z","v":1440781,"vw":9.856323},{"c":10.04,"h":10.045,"l":9.835,"n":9279,"o":9.9,"t":"2026-02-25T05:00:00Z","v":1383134,"vw":9.957087},{"c":10.23,"h":10.255,"l":10.07,"n":9018,"o":10.07,"t":"2026-02-26T05:00:00Z","v":1218987,"vw":10.190142},{"c":10.11,"h":10.25,"l":10.105,"n":8257,"o":10.17,"t":"2026-02-27T05:00:00Z","v":1276363,"vw":10.150011},{"c":10.23,"h":10.325,"l":9.875,"n":9831,"o":9.97,"t":"2026-03-02T05:00:00Z","v":1149509,"vw":10.17852},{"c":10.12,"h":10.2476,"l":10.02,"n":11911,"o":10.05,"t":"2026-03-03T05:00:00Z","v":1493939,"vw":10.13771},{"c":10.19,"h":10.265,"l":10.09,"n":8418,"o":10.2,"t":"2026-03-04T05:00:00Z","v":1170928,"vw":10.199158},{"c":10.17,"h":10.2703,"l":10.0903,"n":10665,"o":10.15,"t":"2026-03-05T05:00:00Z","v":1068537,"vw":10.180883},{"c":10.1,"h":10.15,"l":9.9,"n":10950,"o":10.06,"t":"2026-03-06T05:00:00Z","v":1401043,"vw":10.072511},{"c":10.11,"h":10.13,"l":9.725,"n":13346,"o":10,"t":"2026-03-09T04:00:00Z","v":1590812,"vw":9.965098},{"c":10.2,"h":10.335,"l":10.1,"n":10379,"o":10.12,"t":"2026-03-10T04:00:00Z","v":1336592,"vw":10.220313},{"c":10.19,"h":10.225,"l":10.07,"n":9492,"o":10.17,"t":"2026-03-11T04:00:00Z","v":1157962,"vw":10.154059},{"c":9.96,"h":10.185,"l":9.945,"n":10674,"o":10.12,"t":"2026-03-12T04:00:00Z","v":1394062,"vw":10.019376},{"c":9.82,"h":10.09,"l":9.8,"n":10021,"o":10.02,"t":"2026-03-13T04:00:00Z","v":1242203,"vw":9.885022},{"c":9.94,"h":10.11,"l":9.925,"n":10549,"o":9.96,"t":"2026-03-16T04:00:00Z","v":1158782,"vw":9.977365},{"c":10.06,"h":10.19,"l":9.98,"n":14679,"o":9.98,"t":"2026-03-17T04:00:00Z","v":1883830,"vw":10.104219},{"c":9.93,"h":10.11,"l":9.93,"n":13033,"o":9.99,"t":"2026-03-18T04:00:00Z","v":1603556,"vw":10.017171},{"c":9.87,"h":10.011,"l":9.825,"n":10611,"o":9.85,"t":"2026-03-19T04:00:00Z","v":1522998,"vw":9.905543},{"c":9.48,"h":9.95,"l":9.41,"n":15876,"o":9.91,"t":"2026-03-20T04:00:00Z","v":3064331,"vw":9.525573},{"c":9.75,"h":9.86,"l":9.595,"n":15419,"o":9.61,"t":"2026-03-23T04:00:00Z","v":2231904,"vw":9.748052},{"c":9.67,"h":9.79,"l":9.63,"n":10466,"o":9.7,"t":"2026-03-24T04:00:00Z","v":1422830,"vw":9.715435},{"c":9.84,"h":9.905,"l":9.75,"n":11169,"o":9.8,"t":"2026-03-25T04:00:00Z","v":1230922,"vw":9.84005},{"c":9.74,"h":9.84,"l":9.7,"n":10796,"o":9.77,"t":"2026-03-26T04:00:00Z","v":1263412,"vw":9.750776},{"c":9.44,"h":9.725,"l":9.41,"n":12029,"o":9.7,"t":"2026-03-27T04:00:00Z","v":1874711,"vw":9.519923},{"c":9.64,"h":9.72,"l":9.46,"n":10102,"o":9.53,"t":"2026-03-30T04:00:00Z","v":1385879,"vw":9.622753},{"c":9.58,"h":9.59,"l":9.38,"n":11495,"o":9.4,"t":"2026-03-31T04:00:00Z","v":1404410,"vw":9.503685},{"c":9.58,"h":9.655,"l":9.5184,"n":9024,"o":9.61,"t":"2026-04-01T04:00:00Z","v":1217191,"vw":9.598094},{"c":9.7,"h":9.71,"l":9.41,"n":9929,"o":9.41,"t":"2026-04-02T04:00:00Z","v":1297958,"vw":9.626924},{"c":9.79,"h":9.835,"l":9.62,"n":8002,"o":9.7,"t":"2026-04-06T04:00:00Z","v":1109050,"vw":9.785835},{"c":9.64,"h":9.82,"l":9.61,"n":10242,"o":9.78,"t":"2026-04-07T04:00:00Z","v":1449214,"vw":9.673928},{"c":9.84,"h":9.915,"l":9.765,"n":7955,"o":9.85,"t":"2026-04-08T04:00:00Z","v":1075263,"vw":9.821255},{"c":9.98,"h":10.02,"l":9.81,"n":8553,"o":9.89,"t":"2026-04-09T04:00:00Z","v":905581,"vw":9.952986},{"c":9.99,"h":10,"l":9.91,"n":7739,"o":10,"t":"2026-04-10T04:00:00Z","v":821953,"vw":9.954638},{"c":10.04,"h":10.04,"l":9.854,"n":8572,"o":9.95,"t":"2026-04-13T04:00:00Z","v":1345504,"vw":9.970421},{"c":10.08,"h":10.11,"l":10.02,"n":9716,"o":10.02,"t":"2026-04-14T04:00:00Z","v":1274870,"vw":10.063952},{"c":10.13,"h":10.145,"l":10.03,"n":10478,"o":10.05,"t":"2026-04-15T04:00:00Z","v":1627023,"vw":10.09682},{"c":9.94,"h":10.12,"l":9.915,"n":9687,"o":10.1,"t":"2026-04-16T04:00:00Z","v":1302980,"vw":9.983905},{"c":10.23,"h":10.25,"l":10.01,"n":11290,"o":10.06,"t":"2026-04-17T04:00:00Z","v":1509162,"vw":10.176638},{"c":10.12,"h":10.15,"l":10.02,"n":12869,"o":10.14,"t":"2026-04-20T04:00:00Z","v":1562631,"vw":10.085747},{"c":10.07,"h":10.225,"l":10,"n":12534,"o":10.15,"t":"2026-04-21T04:00:00Z","v":1768656,"vw":10.067305},{"c":10.21,"h":10.25,"l":10.06,"n":8879,"o":10.11,"t":"2026-04-22T04:00:00Z","v":1310670,"vw":10.193152},{"c":10.17,"h":10.265,"l":10.13,"n":7418,"o":10.21,"t":"2026-04-23T04:00:00Z","v":1138181,"vw":10.209725},{"c":10.21,"h":10.23,"l":10.13,"n":8404,"o":10.15,"t":"2026-04-24T04:00:00Z","v":968870,"vw":10.198504},{"c":10.35,"h":10.395,"l":10.22,"n":8958,"o":10.22,"t":"2026-04-27T04:00:00Z","v":1268424,"vw":10.337338},{"c":10.29,"h":10.43,"l":10.27,"n":9835,"o":10.37,"t":"2026-04-28T04:00:00Z","v":1258442,"vw":10.330626},{"c":10.17,"h":10.31,"l":10.14,"n":10134,"o":10.25,"t":"2026-04-29T04:00:00Z","v":1247006,"vw":10.216468},{"c":10.25,"h":10.36,"l":10.19,"n":9239,"o":10.19,"t":"2026-04-30T04:00:00Z","v":1454991,"vw":10.296563},{"c":10.39,"h":10.43,"l":10.195,"n":9551,"o":10.3,"t":"2026-05-01T04:00:00Z","v":1222242,"vw":10.335024},{"c":10.16,"h":10.37,"l":10.155,"n":10980,"o":10.32,"t":"2026-05-04T04:00:00Z","v":1402174,"vw":10.232315},{"c":9.55,"h":10.17,"l":9.54,"n":20003,"o":10.1,"t":"2026-05-05T04:00:00Z","v":3407366,"vw":9.757305},{"c":9.77,"h":9.79,"l":9.58,"n":15281,"o":9.6,"t":"2026-05-06T04:00:00Z","v":2345117,"vw":9.692569},{"c":9.75,"h":9.82,"l":9.7,"n":12009,"o":9.75,"t":"2026-05-07T04:00:00Z","v":1852211,"vw":9.755245},{"c":9.9,"h":9.965,"l":9.8,"n":8438,"o":9.8,"t":"2026-05-08T04:00:00Z","v":1149264,"vw":9.898322},{"c":9.63,"h":9.9419,"l":9.59,"n":12330,"o":9.92,"t":"2026-05-11T04:00:00Z","v":1826992,"vw":9.689262},{"c":9.57,"h":9.6766,"l":9.5,"n":11787,"o":9.62,"t":"2026-05-12T04:00:00Z","v":1395663,"vw":9.583735},{"c":9.52,"h":9.58,"l":9.455,"n":9512,"o":9.55,"t":"2026-05-13T04:00:00Z","v":1263468,"vw":9.51736},{"c":9.54,"h":9.695,"l":9.54,"n":8257,"o":9.59,"t":"2026-05-14T04:00:00Z","v":959367,"vw":9.622493},{"c":9.31,"h":9.5,"l":9.31,"n":8890,"o":9.46,"t":"2026-05-15T04:00:00Z","v":1305253,"vw":9.364921},{"c":9.43,"h":9.5259,"l":9.385,"n":9594,"o":9.4,"t":"2026-05-18T04:00:00Z","v":1122147,"vw":9.464283},{"c":9.33,"h":9.44,"l":9.3099,"n":10652,"o":9.37,"t":"2026-05-19T04:00:00Z","v":1254974,"vw":9.377346},{"c":9.51,"h":9.5356,"l":9.37,"n":8881,"o":9.4,"t":"2026-05-20T04:00:00Z","v":1069886,"vw":9.47434},{"c":9.5,"h":9.56,"l":9.37,"n":9108,"o":9.44,"t":"2026-05-21T04:00:00Z","v":1190540,"vw":9.478559},{"c":9.45,"h":9.55,"l":9.445,"n":6783,"o":9.51,"t":"2026-05-22T04:00:00Z","v":916375,"vw":9.476074},{"c":9.56,"h":9.575,"l":9.475,"n":7084,"o":9.5,"t":"2026-05-26T04:00:00Z","v":986317,"vw":9.524195},{"c":9.6,"h":9.67,"l":9.57,"n":8118,"o":9.6,"t":"2026-05-27T04:00:00Z","v":1010234,"vw":9.615909},{"c":9.6,"h":9.66,"l":9.575,"n":9240,"o":9.58,"t":"2026-05-28T04:00:00Z","v":1365064,"vw":9.614859},{"c":9.6,"h":9.68,"l":9.598,"n":8054,"o":9.62,"t":"2026-05-29T04:00:00Z","v":1267435,"vw":9.627251},{"c":9.4,"h":9.57,"l":9.3728,"n":10084,"o":9.5,"t":"2026-06-01T04:00:00Z","v":1113218,"vw":9.466012},{"c":9.47,"h":9.555,"l":9.4,"n":10338,"o":9.4,"t":"2026-06-02T04:00:00Z","v":1271338,"vw":9.489557},{"c":9.15,"h":9.39,"l":9.13,"n":12738,"o":9.38,"t":"2026-06-03T04:00:00Z","v":2032239,"vw":9.204682},{"c":9.26,"h":9.395,"l":9.24,"n":11098,"o":9.24,"t":"2026-06-04T04:00:00Z","v":1386331,"vw":9.30032},{"c":9.28,"h":9.34,"l":9.24,"n":8354,"o":9.26,"t":"2026-06-05T04:00:00Z","v":974470,"vw":9.283762},{"c":9.12,"h":9.35,"l":9.11,"n":10097,"o":9.32,"t":"2026-06-08T04:00:00Z","v":1455548,"vw":9.162843},{"c":9.36,"h":9.36,"l":9.19,"n":9550,"o":9.19,"t":"2026-06-09T04:00:00Z","v":1561038,"vw":9.3086},{"c":9.21,"h":9.38,"l":9.21,"n":8896,"o":9.36,"t":"2026-06-10T04:00:00Z","v":1262058,"vw":9.265716},{"c":9.29,"h":9.33,"l":9.19,"n":7643,"o":9.31,"t":"2026-06-11T04:00:00Z","v":1366625,"vw":9.2748},{"c":9.42,"h":9.44,"l":9.29,"n":11913,"o":9.36,"t":"2026-06-12T04:00:00Z","v":1251125,"vw":9.392432},{"c":9.35,"h":9.54,"l":9.335,"n":10697,"o":9.5,"t":"2026-06-15T04:00:00Z","v":1620915,"vw":9.440161},{"c":9.38,"h":9.5001,"l":9.33,"n":10905,"o":9.45,"t":"2026-06-16T04:00:00Z","v":1324339,"vw":9.400973},{"c":9.38,"h":9.62,"l":9.325,"n":13520,"o":9.52,"t":"2026-06-17T04:00:00Z","v":2366540,"vw":9.471157},{"c":9.53,"h":9.555,"l":9.42,"n":15322,"o":9.42,"t":"2026-06-18T04:00:00Z","v":3861706,"vw":9.520106},{"c":9.36,"h":9.59,"l":9.34,"n":11502,"o":9.5,"t":"2026-06-22T04:00:00Z","v":1888901,"vw":9.423727},{"c":9.42,"h":9.44,"l":9.34,"n":10531,"o":9.36,"t":"2026-06-23T04:00:00Z","v":1396536,"vw":9.41024},{"c":9.61,"h":9.6676,"l":9.4,"n":14173,"o":9.46,"t":"2026-06-24T04:00:00Z","v":1668971,"vw":9.605262},{"c":9.63,"h":9.705,"l":9.56,"n":11542,"o":9.65,"t":"2026-06-25T04:00:00Z","v":1759668,"vw":9.622683},{"c":9.81,"h":9.8167,"l":9.55,"n":12365,"o":9.63,"t":"2026-06-26T04:00:00Z","v":3658086,"vw":9.764425},{"c":9.87,"h":9.87,"l":9.65,"n":13037,"o":9.8,"t":"2026-06-29T04:00:00Z","v":2199557,"vw":9.768568},{"c":9.69,"h":9.79,"l":9.46,"n":12560,"o":9.47,"t":"2026-06-30T04:00:00Z","v":2157377,"vw":9.711213},{"c":9.58,"h":9.68,"l":9.55,"n":13809,"o":9.61,"t":"2026-07-01T04:00:00Z","v":2006016,"vw":9.623283},{"c":9.48,"h":9.75,"l":9.45,"n":12847,"o":9.72,"t":"2026-07-02T04:00:00Z","v":1965490,"vw":9.528012},{"c":9.33,"h":9.535,"l":9.33,"n":12367,"o":9.47,"t":"2026-07-06T04:00:00Z","v":1613621,"vw":9.3765},{"c":9.36,"h":9.4994,"l":9.335,"n":11424,"o":9.36,"t":"2026-07-07T04:00:00Z","v":1429878,"vw":9.404011},{"c":9.27,"h":9.37,"l":9.22,"n":13519,"o":9.3,"t":"2026-07-08T04:00:00Z","v":1659980,"vw":9.275521},{"c":9.43,"h":9.465,"l":9.245,"n":9100,"o":9.3,"t":"2026-07-09T04:00:00Z","v":1233963,"vw":9.384928},{"c":9.5,"h":9.52,"l":9.4,"n":9217,"o":9.47,"t":"2026-07-10T04:00:00Z","v":1166443,"vw":9.469715},{"c":9.41,"h":9.528,"l":9.35,"n":9866,"o":9.5,"t":"2026-07-13T04:00:00Z","v":1390851,"vw":9.410252},{"c":9.46,"h":9.545,"l":9.4,"n":11554,"o":9.46,"t":"2026-07-14T04:00:00Z","v":1656556,"vw":9.479336},{"c":9.45,"h":9.585,"l":9.435,"n":11809,"o":9.53,"t":"2026-07-15T04:00:00Z","v":1750485,"vw":9.513474},{"c":9.62,"h":9.66,"l":9.455,"n":9561,"o":9.47,"t":"2026-07-16T04:00:00Z","v":1115460,"vw":9.601246},{"c":9.45,"h":9.62,"l":9.37,"n":13969,"o":9.59,"t":"2026-07-17T04:00:00Z","v":1339115,"vw":9.44848},{"c":9.29,"h":9.49,"l":9.22,"n":9977,"o":9.45,"t":"2026-07-20T04:00:00Z","v":1406706,"vw":9.298104},{"c":9.32,"h":9.38,"l":9.27,"n":8777,"o":9.32,"t":"2026-07-21T04:00:00Z","v":1009120,"vw":9.327657},{"c":9.29,"h":9.35,"l":9.26,"n":6947,"o":9.34,"t":"2026-07-22T04:00:00Z","v":1061019,"vw":9.285665},{"c":9.07,"h":9.24,"l":9.03,"n":13840,"o":9.24,"t":"2026-07-23T04:00:00Z","v":2029501,"vw":9.09272},{"c":9.14,"h":9.219,"l":9.09,"n":9279,"o":9.11,"t":"2026-07-24T04:00:00Z","v":1338651,"vw":9.161065},{"c":9.12,"h":9.23,"l":9.12,"n":8841,"o":9.18,"t":"2026-07-27T04:00:00Z","v":1117728,"vw":9.171411},{"c":9.2,"h":9.2351,"l":9.125,"n":10560,"o":9.15,"t":"2026-07-28T04:00:00Z","v":1188287,"vw":9.193163},{"c":9.17,"h":9.29,"l":9.125,"n":13057,"o":9.2,"t":"2026-07-29T04:00:00Z","v":1262369,"vw":9.202009},{"c":9.2,"h":9.315,"l":9.1,"n":13649,"o":9.26,"t":"2026-07-30T04:00:00Z","v":1807545,"vw":9.170927},{"c":9.11,"h":9.23,"l":8.97,"n":20173,"o":9.23,"t":"2026-07-31T04:00:00Z","v":2334488,"vw":9.055248},{"c":9.16,"h":9.32,"l":9.14,"n":15111,"o":9.16,"t":"2026-08-03T04:00:00Z","v":1407005,"vw":9.191493},{"c":9.09,"h":9.21,"l":9.06,"n":16746,"o":9.15,"t":"2026-08-04T04:00:00Z","v":1613250,"vw":9.098117},{"c":9.06,"h":9.135,"l":8.845,"n":24137,"o":9.05,"t":"2026-08-05T04:00:00Z","v":3202788,"vw":9.00922},{"c":9.05,"h":9.09,"l":8.955,"n":17327,"o":9.09,"t":"2026-08-06T04:00:00Z","v":1554796,"vw":9.029627},{"c":9.23,"h":9.295,"l":9.07,"n":16052,"o":9.08,"t":"2026-08-07T04:00:00Z","v":1597451,"vw":9.242549},{"c":9.09,"h":9.17,"l":9,"n":15279,"o":9.15,"t":"2026-08-10T04:00:00Z","v":1465789,"vw":9.06594},{"c":9.18,"h":9.23,"l":9.07,"n":11356,"o":9.09,"t":"2026-08-11T04:00:00Z","v":1008593,"vw":9.181584},{"c":9.15,"h":9.25,"l":9.12,"n":13309,"o":9.2,"t":"2026-08-12T04:00:00Z","v":1202637,"vw":9.165285},{"c":9.21,"h":9.29,"l":9.18,"n":8798,"o":9.22,"t":"2026-08-13T04:00:00Z","v":1173422,"vw":9.230626},{"c":9.16,"h":9.27,"l":9.14,"n":8563,"o":9.23,"t":"2026-08-14T04:00:00Z","v":856408,"vw":9.182383},{"c":9.11,"h":9.17,"l":9.09,"n":9424,"o":9.1,"t":"2026-08-17T04:00:00Z","v":931136,"vw":9.121905},{"c":9,"h":9.16,"l":9,"n":8475,"o":9.15,"t":"2026-08-18T04:00:00Z","v":1170992,"vw":9.043497},{"c":9.1,"h":9.17,"l":9.04,"n":7360,"o":9.04,"t":"2026-08-19T04:00:00Z","v":1128040,"vw":9.094948},{"c":8.94,"h":9.07,"l":8.855,"n":9916,"o":9.03,"t":"2026-08-20T04:00:00Z","v":1688208,"vw":8.932344},{"c":8.91,"h":9,"l":8.88,"n":9523,"o":8.99,"t":"2026-08-21T04:00:00Z","v":1506119,"vw":8.91521},{"c":8.94,"h":8.9791,"l":8.89,"n":11090,"o":8.94,"t":"2026-08-24T04:00:00Z","v":1590507,"vw":8.935472},{"c":8.84,"h":8.97,"l":8.805,"n":10789,"o":8.94,"t":"2026-08-25T04:00:00Z","v":1418085,"vw":8.84659},{"c":8.8,"h":8.87,"l":8.775,"n":9490,"o":8.86,"t":"2026-08-26T04:00:00Z","v":1353722,"vw":8.809534},{"c":8.86,"h":8.88,"l":8.775,"n":7492,"o":8.79,"t":"2026-08-27T04:00:00Z","v":1189325,"vw":8.839174},{"c":8.83,"h":8.92,"l":8.815,"n":7845,"o":8.9,"t":"2026-08-28T04:00:00Z","v":1272225,"vw":8.849742},{"c":8.82,"h":8.89,"l":8.76,"n":8071,"o":8.8,"t":"2026-08-31T04:00:00Z","v":1295081,"vw":8.825539},{"c":8.68,"h":8.79,"l":8.63,"n":10937,"o":8.77,"t":"2026-09-01T04:00:00Z","v":1905178,"vw":8.697146},{"c":8.82,"h":8.84,"l":8.6991,"n":9832,"o":8.73,"t":"2026-09-02T04:00:00Z","v":1219763,"vw":8.794743},{"c":8.87,"h":8.93,"l":8.8,"n":9497,"o":8.9,"t":"2026-09-03T04:00:00Z","v":1580655,"vw":8.854495},{"c":8.95,"h":8.975,"l":8.8,"n":7351,"o":8.82,"t":"2026-09-04T04:00:00Z","v":1123347,"vw":8.937348},{"c":8.86,"h":8.9909,"l":8.86,"n":7504,"o":8.95,"t":"2026-09-08T04:00:00Z","v":1093984,"vw":8.914864},{"c":8.75,"h":8.88,"l":8.75,"n":8527,"o":8.82,"t":"2026-09-09T04:00:00Z","v":1335962,"vw":8.797625},{"c":8.56,"h":8.79,"l":8.55,"n":12132,"o":8.75,"t":"2026-09-10T04:00:00Z","v":2051049,"vw":8.595849},{"c":8.56,"h":8.65,"l":8.5306,"n":13009,"o":8.64,"t":"2026-09-11T04:00:00Z","v":1769224,"vw":8.584469},{"c":8.46,"h":8.59,"l":8.42,"n":11921,"o":8.51,"t":"2026-09-14T04:00:00Z","v":1614796,"vw":8.467058},{"c":8.43,"h":8.5707,"l":8.375,"n":12324,"o":8.44,"t":"2026-09-15T04:00:00Z","v":1562708,"vw":8.442777},{"c":8.45,"h":8.59,"l":8.38,"n":13346,"o":8.47,"t":"2026-09-16T04:00:00Z","v":1848117,"vw":8.471245},{"c":8.5,"h":8.63,"l":8.5,"n":21106,"o":8.53,"t":"2026-09-17T04:00:00Z","v":1674163,"vw":8.546364},{"c":8.36,"h":8.5,"l":8.36,"n":13926,"o":8.48,"t":"2026-09-18T04:00:00Z","v":3276239,"vw":8.374666},{"c":8.45,"h":8.5051,"l":8.38,"n":9989,"o":8.42,"t":"2026-09-21T04:00:00Z","v":1419719,"vw":8.465664},{"c":8.56,"h":8.61,"l":8.48,"n":10253,"o":8.5,"t":"2026-09-22T04:00:00Z","v":1601386,"vw":8.550711},{"c":8.32,"h":8.56,"l":8.29,"n":11432,"o":8.56,"t":"2026-09-23T04:00:00Z","v":1817583,"vw":8.368286},{"c":8.16,"h":8.34,"l":8.145,"n":11777,"o":8.32,"t":"2026-09-24T04:00:00Z","v":2042368,"vw":8.216919},{"c":8.17,"h":8.235,"l":8.115,"n":11180,"o":8.22,"t":"2026-09-25T04:00:00Z","v":1452829,"vw":8.175477},{"c":8.01,"h":8.16,"l":7.955,"n":13454,"o":8.1,"t":"2026-09-28T04:00:00Z","v":2164467,"vw":8.024936},{"c":8,"h":8.1,"l":7.92,"n":12305,"o":8.01,"t":"2026-09-29T04:00:00Z","v":1858350,"vw":8.000181},{"c":7.85,"h":8.115,"l":7.84,"n":14673,"o":8.1,"t":"2026-09-30T04:00:00Z","v":2269148,"vw":7.949438},{"c":7.74,"h":7.86,"l":7.63,"n":16165,"o":7.86,"t":"2026-10-01T04:00:00Z","v":2773237,"vw":7.706461},{"c":7.65,"h":7.86,"l":7.58,"n":14558,"o":7.82,"t":"2026-10-02T04:00:00Z","v":3048104,"vw":7.686424},{"c":7.35,"h":7.36,"l":7.21,"n":14832,"o":7.27,"t":"2026-10-05T04:00:00Z","v":3188918,"vw":7.306721},{"c":7.28,"h":7.39,"l":7.23,"n":13505,"o":7.35,"t":"2026-10-06T04:00:00Z","v":2694746,"vw":7.294117},{"c":7.15,"h":7.27,"l":7.105,"n":16370,"o":7.24,"t":"2026-10-07T04:00:00Z","v":2893587,"vw":7.171934},{"c":7.18,"h":7.25,"l":7.01,"n":15356,"o":7.11,"t":"2026-10-08T04:00:00Z","v":3239449,"vw":7.1444},{"c":6.88,"h":7.16,"l":6.88,"n":15070,"o":7.11,"t":"2026-10-09T04:00:00Z","v":3345929,"vw":6.945914},{"c":6.68,"h":6.9,"l":6.65,"n":19296,"o":6.87,"t":"2026-10-12T04:00:00Z","v":4755199,"vw":6.709247},{"c":6.7,"h":6.8,"l":6.55,"n":13420,"o":6.75,"t":"2026-10-13T04:00:00Z","v":3009265,"vw":6.658724},{"c":6.55,"h":6.645,"l":6.52,"n":15877,"o":6.61,"t":"2026-10-14T04:00:00Z","v":2996046,"vw":6.567018},{"c":6.7,"h":6.81,"l":6.635,"n":13102,"o":6.66,"t":"2026-10-15T04:00:00Z","v":2280689,"vw":6.734054},{"c":6.59,"h":6.73,"l":6.54,"n":11111,"o":6.72,"t":"2026-10-16T04:00:00Z","v":2279923,"vw":6.598114},{"c":6.41,"h":6.57,"l":6.38,"n":13946,"o":6.57,"t":"2026-10-19T04:00:00Z","v":3255285,"vw":6.434646},{"c":6.55,"h":6.65,"l":6.425,"n":13407,"o":6.43,"t":"2026-10-20T04:00:00Z","v":2440539,"vw":6.575502},{"c":6.47,"h":6.605,"l":6.45,"n":10665,"o":6.58,"t":"2026-10-21T04:00:00Z","v":1790877,"vw":6.508897},{"c":6.62,"h":6.73,"l":6.44,"n":13528,"o":6.49,"t":"2026-10-22T04:00:00Z","v":2694331,"vw":6.644444}],"volatilityBars":[{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-09-21T13:00:00Z","v":165,"vw":8.38},{"c":8.415,"h":8.4259,"l":8.38,"n":649,"o":8.42,"t":"2026-09-21T13:30:00Z","v":108635,"vw":8.415206},{"c":8.4301,"h":8.435,"l":8.415,"n":279,"o":8.42,"t":"2026-09-21T13:45:00Z","v":30482,"vw":8.425937},{"c":8.455,"h":8.46,"l":8.425,"n":284,"o":8.435,"t":"2026-09-21T14:00:00Z","v":34736,"vw":8.449452},{"c":8.4619,"h":8.47,"l":8.455,"n":175,"o":8.455,"t":"2026-09-21T14:15:00Z","v":12210,"vw":8.46072},{"c":8.435,"h":8.46,"l":8.425,"n":220,"o":8.46,"t":"2026-09-21T14:30:00Z","v":24339,"vw":8.437482},{"c":8.44,"h":8.44,"l":8.425,"n":171,"o":8.43,"t":"2026-09-21T14:45:00Z","v":12728,"vw":8.429776},{"c":8.435,"h":8.445,"l":8.43,"n":150,"o":8.4399,"t":"2026-09-21T15:00:00Z","v":18594,"vw":8.436483},{"c":8.46,"h":8.47,"l":8.44,"n":505,"o":8.44,"t":"2026-09-21T15:15:00Z","v":99868,"vw":8.453077},{"c":8.46,"h":8.47,"l":8.45,"n":262,"o":8.465,"t":"2026-09-21T15:30:00Z","v":24536,"vw":8.460142},{"c":8.475,"h":8.48,"l":8.46,"n":340,"o":8.465,"t":"2026-09-21T15:45:00Z","v":52810,"vw":8.469955},{"c":8.485,"h":8.49,"l":8.47,"n":229,"o":8.475,"t":"2026-09-21T16:00:00Z","v":20036,"vw":8.477129},{"c":8.485,"h":8.49,"l":8.48,"n":238,"o":8.485,"t":"2026-09-21T16:15:00Z","v":14766,"vw":8.484856},{"c":8.495,"h":8.4999,"l":8.485,"n":301,"o":8.485,"t":"2026-09-21T16:30:00Z","v":48043,"vw":8.493854},{"c":8.49,"h":8.5,"l":8.49,"n":163,"o":8.495,"t":"2026-09-21T16:45:00Z","v":14065,"vw":8.495805},{"c":8.495,"h":8.5051,"l":8.49,"n":298,"o":8.49,"t":"2026-09-21T17:00:00Z","v":28997,"vw":8.498808},{"c":8.4902,"h":8.5,"l":8.49,"n":162,"o":8.495,"t":"2026-09-21T17:15:00Z","v":9791,"vw":8.494478},{"c":8.49,"h":8.495,"l":8.4815,"n":272,"o":8.49,"t":"2026-09-21T17:30:00Z","v":31947,"vw":8.488017},{"c":8.485,"h":8.485,"l":8.47,"n":338,"o":8.485,"t":"2026-09-21T17:45:00Z","v":34575,"vw":8.480187},{"c":8.48,"h":8.49,"l":8.48,"n":199,"o":8.485,"t":"2026-09-21T18:00:00Z","v":9162,"vw":8.486163},{"c":8.485,"h":8.49,"l":8.475,"n":359,"o":8.485,"t":"2026-09-21T18:15:00Z","v":47918,"vw":8.481194},{"c":8.475,"h":8.49,"l":8.475,"n":236,"o":8.49,"t":"2026-09-21T18:30:00Z","v":19627,"vw":8.479228},{"c":8.485,"h":8.495,"l":8.47,"n":361,"o":8.475,"t":"2026-09-21T18:45:00Z","v":33611,"vw":8.484742},{"c":8.485,"h":8.5,"l":8.475,"n":612,"o":8.49,"t":"2026-09-21T19:00:00Z","v":130196,"vw":8.488751},{"c":8.485,"h":8.49,"l":8.48,"n":443,"o":8.485,"t":"2026-09-21T19:15:00Z","v":37083,"vw":8.485359},{"c":8.5,"h":8.505,"l":8.48,"n":670,"o":8.48,"t":"2026-09-21T19:30:00Z","v":86865,"vw":8.493154},{"c":8.455,"h":8.5,"l":8.445,"n":1455,"o":8.495,"t":"2026-09-21T19:45:00Z","v":240166,"vw":8.467007},{"c":8.43,"h":8.45,"l":8.43,"n":26,"o":8.45,"t":"2026-09-21T20:00:00Z","v":157196,"vw":8.449883},{"c":8.56,"h":8.56,"l":8.56,"n":6,"o":8.56,"t":"2026-09-21T23:30:00Z","v":400,"vw":8.56},{"c":8.4783,"h":8.48,"l":8.4783,"n":2,"o":8.48,"t":"2026-09-22T11:00:00Z","v":600,"vw":8.478583},{"c":8.4704,"h":8.4704,"l":8.4704,"n":1,"o":8.4704,"t":"2026-09-22T11:30:00Z","v":1000,"vw":8.4704},{"c":8.4763,"h":8.4763,"l":8.4763,"n":1,"o":8.4763,"t":"2026-09-22T12:15:00Z","v":100,"vw":8.4763},{"c":8.545,"h":8.57,"l":8.48,"n":340,"o":8.5,"t":"2026-09-22T13:30:00Z","v":44352,"vw":8.540895},{"c":8.55,"h":8.56,"l":8.54,"n":327,"o":8.545,"t":"2026-09-22T13:45:00Z","v":35410,"vw":8.5482},{"c":8.58,"h":8.58,"l":8.544,"n":357,"o":8.55,"t":"2026-09-22T14:00:00Z","v":40921,"vw":8.564809},{"c":8.555,"h":8.58,"l":8.555,"n":489,"o":8.575,"t":"2026-09-22T14:15:00Z","v":60077,"vw":8.568786},{"c":8.5312,"h":8.57,"l":8.5312,"n":468,"o":8.55,"t":"2026-09-22T14:30:00Z","v":85397,"vw":8.552335},{"c":8.53,"h":8.54,"l":8.52,"n":261,"o":8.535,"t":"2026-09-22T14:45:00Z","v":38201,"vw":8.528748},{"c":8.535,"h":8.55,"l":8.53,"n":330,"o":8.535,"t":"2026-09-22T15:00:00Z","v":37093,"vw":8.539066},{"c":8.5264,"h":8.54,"l":8.52,"n":199,"o":8.535,"t":"2026-09-22T15:15:00Z","v":25166,"vw":8.525476},{"c":8.505,"h":8.525,"l":8.5,"n":259,"o":8.525,"t":"2026-09-22T15:30:00Z","v":19852,"vw":8.508965},{"c":8.5051,"h":8.51,"l":8.49,"n":267,"o":8.5,"t":"2026-09-22T15:45:00Z","v":56709,"vw":8.504091},{"c":8.52,"h":8.52,"l":8.5,"n":217,"o":8.505,"t":"2026-09-22T16:00:00Z","v":15890,"vw":8.507902},{"c":8.505,"h":8.525,"l":8.5,"n":230,"o":8.52,"t":"2026-09-22T16:15:00Z","v":33405,"vw":8.518149},{"c":8.505,"h":8.51,"l":8.49,"n":250,"o":8.505,"t":"2026-09-22T16:30:00Z","v":43470,"vw":8.498553},{"c":8.53,"h":8.53,"l":8.5,"n":286,"o":8.5,"t":"2026-09-22T16:45:00Z","v":29030,"vw":8.517845},{"c":8.525,"h":8.53,"l":8.52,"n":178,"o":8.53,"t":"2026-09-22T17:00:00Z","v":10334,"vw":8.525561},{"c":8.515,"h":8.53,"l":8.51,"n":236,"o":8.525,"t":"2026-09-22T17:15:00Z","v":53686,"vw":8.514831},{"c":8.53,"h":8.53,"l":8.51,"n":245,"o":8.515,"t":"2026-09-22T17:30:00Z","v":54554,"vw":8.524235},{"c":8.54,"h":8.545,"l":8.52,"n":357,"o":8.53,"t":"2026-09-22T17:45:00Z","v":51366,"vw":8.536547},{"c":8.565,"h":8.57,"l":8.54,"n":410,"o":8.54,"t":"2026-09-22T18:00:00Z","v":80284,"vw":8.558491},{"c":8.575,"h":8.58,"l":8.56,"n":372,"o":8.56,"t":"2026-09-22T18:15:00Z","v":48542,"vw":8.572624},{"c":8.565,"h":8.575,"l":8.56,"n":419,"o":8.57,"t":"2026-09-22T18:30:00Z","v":24516,"vw":8.570401},{"c":8.555,"h":8.565,"l":8.55,"n":317,"o":8.565,"t":"2026-09-22T18:45:00Z","v":38162,"vw":8.56056},{"c":8.589,"h":8.59,"l":8.555,"n":697,"o":8.555,"t":"2026-09-22T19:00:00Z","v":84731,"vw":8.572667},{"c":8.57,"h":8.58,"l":8.57,"n":360,"o":8.58,"t":"2026-09-22T19:15:00Z","v":29449,"vw":8.575629},{"c":8.595,"h":8.6,"l":8.575,"n":518,"o":8.575,"t":"2026-09-22T19:30:00Z","v":45017,"vw":8.590688},{"c":8.57,"h":8.61,"l":8.55,"n":1528,"o":8.6,"t":"2026-09-22T19:45:00Z","v":199827,"vw":8.578563},{"c":8.56,"h":8.56,"l":8.56,"n":19,"o":8.56,"t":"2026-09-22T20:00:00Z","v":199189,"vw":8.56},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-22T22:00:00Z","v":200,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-22T23:30:00Z","v":200,"vw":8.61},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-09-23T08:00:00Z","v":750,"vw":8.59},{"c":8.6,"h":8.6,"l":8.59,"n":2,"o":8.59,"t":"2026-09-23T11:45:00Z","v":8100,"vw":8.599877},{"c":8.56,"h":8.56,"l":8.56,"n":5,"o":8.56,"t":"2026-09-23T12:15:00Z","v":8645,"vw":8.56},{"c":8.56,"h":8.61,"l":8.56,"n":3,"o":8.61,"t":"2026-09-23T12:30:00Z","v":3266,"vw":8.573779},{"c":8.56,"h":8.56,"l":8.56,"n":6,"o":8.56,"t":"2026-09-23T13:00:00Z","v":2378,"vw":8.56},{"c":8.5601,"h":8.5677,"l":8.5601,"n":2,"o":8.5677,"t":"2026-09-23T13:15:00Z","v":15000,"vw":8.5639},{"c":8.4796,"h":8.56,"l":8.47,"n":586,"o":8.56,"t":"2026-09-23T13:30:00Z","v":155544,"vw":8.511896},{"c":8.435,"h":8.475,"l":8.425,"n":233,"o":8.475,"t":"2026-09-23T13:45:00Z","v":54645,"vw":8.448367},{"c":8.435,"h":8.45,"l":8.4201,"n":433,"o":8.44,"t":"2026-09-23T14:00:00Z","v":41956,"vw":8.43675},{"c":8.385,"h":8.435,"l":8.385,"n":427,"o":8.435,"t":"2026-09-23T14:15:00Z","v":63183,"vw":8.407024},{"c":8.3889,"h":8.4,"l":8.38,"n":253,"o":8.385,"t":"2026-09-23T14:30:00Z","v":22664,"vw":8.390009},{"c":8.39,"h":8.4,"l":8.38,"n":358,"o":8.38,"t":"2026-09-23T14:45:00Z","v":39542,"vw":8.386699},{"c":8.405,"h":8.405,"l":8.38,"n":343,"o":8.395,"t":"2026-09-23T15:00:00Z","v":71932,"vw":8.393565},{"c":8.395,"h":8.43,"l":8.39,"n":441,"o":8.405,"t":"2026-09-23T15:15:00Z","v":126384,"vw":8.413651},{"c":8.405,"h":8.41,"l":8.39,"n":297,"o":8.395,"t":"2026-09-23T15:30:00Z","v":77567,"vw":8.403945},{"c":8.385,"h":8.4068,"l":8.38,"n":254,"o":8.405,"t":"2026-09-23T15:45:00Z","v":22187,"vw":8.392495},{"c":8.37,"h":8.38,"l":8.36,"n":352,"o":8.38,"t":"2026-09-23T16:00:00Z","v":33806,"vw":8.369236},{"c":8.375,"h":8.38,"l":8.365,"n":239,"o":8.37,"t":"2026-09-23T16:15:00Z","v":33522,"vw":8.375219},{"c":8.375,"h":8.385,"l":8.37,"n":270,"o":8.375,"t":"2026-09-23T16:30:00Z","v":24153,"vw":8.377375},{"c":8.355,"h":8.375,"l":8.35,"n":254,"o":8.37,"t":"2026-09-23T16:45:00Z","v":18402,"vw":8.364502},{"c":8.32,"h":8.36,"l":8.315,"n":405,"o":8.35,"t":"2026-09-23T17:00:00Z","v":44628,"vw":8.336687},{"c":8.345,"h":8.35,"l":8.32,"n":247,"o":8.32,"t":"2026-09-23T17:15:00Z","v":20070,"vw":8.334909},{"c":8.335,"h":8.345,"l":8.33,"n":294,"o":8.34,"t":"2026-09-23T17:30:00Z","v":27259,"vw":8.337778},{"c":8.325,"h":8.335,"l":8.32,"n":273,"o":8.335,"t":"2026-09-23T17:45:00Z","v":18954,"vw":8.326258},{"c":8.3302,"h":8.34,"l":8.325,"n":382,"o":8.33,"t":"2026-09-23T18:00:00Z","v":30281,"vw":8.330258},{"c":8.325,"h":8.34,"l":8.32,"n":266,"o":8.335,"t":"2026-09-23T18:15:00Z","v":21324,"vw":8.326847},{"c":8.305,"h":8.325,"l":8.305,"n":417,"o":8.325,"t":"2026-09-23T18:30:00Z","v":35155,"vw":8.312074},{"c":8.315,"h":8.315,"l":8.3,"n":380,"o":8.305,"t":"2026-09-23T18:45:00Z","v":24664,"vw":8.307161},{"c":8.32,"h":8.325,"l":8.305,"n":543,"o":8.32,"t":"2026-09-23T19:00:00Z","v":49494,"vw":8.315547},{"c":8.32,"h":8.325,"l":8.3,"n":507,"o":8.325,"t":"2026-09-23T19:15:00Z","v":43365,"vw":8.311291},{"c":8.305,"h":8.32,"l":8.3,"n":576,"o":8.32,"t":"2026-09-23T19:30:00Z","v":51706,"vw":8.313712},{"c":8.32,"h":8.34,"l":8.29,"n":2083,"o":8.305,"t":"2026-09-23T19:45:00Z","v":395426,"vw":8.318232},{"c":8.32,"h":8.32,"l":8.32,"n":16,"o":8.32,"t":"2026-09-23T20:00:00Z","v":220075,"vw":8.32},{"c":8.39,"h":8.39,"l":8.39,"n":9,"o":8.39,"t":"2026-09-23T20:15:00Z","v":402,"vw":8.39},{"c":8.395,"h":8.395,"l":8.38,"n":38,"o":8.38,"t":"2026-09-23T20:30:00Z","v":3178,"vw":8.380535},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-09-23T20:45:00Z","v":102,"vw":8.39},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-09-23T21:00:00Z","v":200,"vw":8.37},{"c":8.4,"h":8.4,"l":8.37,"n":5,"o":8.4,"t":"2026-09-23T21:15:00Z","v":750,"vw":8.385217},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-09-23T23:15:00Z","v":545,"vw":8.34},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-09-24T10:30:00Z","v":601,"vw":8.31},{"c":8.3013,"h":8.34,"l":8.3,"n":6,"o":8.34,"t":"2026-09-24T11:00:00Z","v":1386,"vw":8.307513},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-09-24T11:45:00Z","v":1266,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-09-24T12:00:00Z","v":100,"vw":8.31},{"c":8.32,"h":8.32,"l":8.3,"n":21,"o":8.31,"t":"2026-09-24T12:15:00Z","v":6418,"vw":8.308294},{"c":8.344,"h":8.344,"l":8.34,"n":8,"o":8.34,"t":"2026-09-24T13:00:00Z","v":1802,"vw":8.342353},{"c":8.35,"h":8.36,"l":8.34,"n":19,"o":8.35,"t":"2026-09-24T13:15:00Z","v":2827,"vw":8.349577},{"c":8.24,"h":8.34,"l":8.24,"n":585,"o":8.32,"t":"2026-09-24T13:30:00Z","v":205462,"vw":8.297748},{"c":8.25,"h":8.265,"l":8.24,"n":163,"o":8.24,"t":"2026-09-24T13:45:00Z","v":32586,"vw":8.252316},{"c":8.25,"h":8.255,"l":8.23,"n":410,"o":8.25,"t":"2026-09-24T14:00:00Z","v":57694,"vw":8.244678},{"c":8.255,"h":8.255,"l":8.24,"n":245,"o":8.245,"t":"2026-09-24T14:15:00Z","v":37499,"vw":8.246958},{"c":8.2301,"h":8.26,"l":8.225,"n":382,"o":8.255,"t":"2026-09-24T14:30:00Z","v":81728,"vw":8.241216},{"c":8.225,"h":8.24,"l":8.22,"n":222,"o":8.23,"t":"2026-09-24T14:45:00Z","v":44004,"vw":8.232583},{"c":8.22,"h":8.235,"l":8.215,"n":353,"o":8.225,"t":"2026-09-24T15:00:00Z","v":42724,"vw":8.225781},{"c":8.24,"h":8.25,"l":8.225,"n":327,"o":8.225,"t":"2026-09-24T15:15:00Z","v":49945,"vw":8.239376},{"c":8.205,"h":8.25,"l":8.2007,"n":577,"o":8.24,"t":"2026-09-24T15:30:00Z","v":124460,"vw":8.215917},{"c":8.205,"h":8.21,"l":8.2,"n":265,"o":8.2,"t":"2026-09-24T15:45:00Z","v":24350,"vw":8.203122},{"c":8.21,"h":8.21,"l":8.19,"n":426,"o":8.2,"t":"2026-09-24T16:00:00Z","v":75165,"vw":8.199008},{"c":8.255,"h":8.29,"l":8.205,"n":700,"o":8.205,"t":"2026-09-24T16:15:00Z","v":166360,"vw":8.249777},{"c":8.245,"h":8.26,"l":8.2301,"n":273,"o":8.255,"t":"2026-09-24T16:30:00Z","v":44424,"vw":8.244241},{"c":8.225,"h":8.245,"l":8.21,"n":315,"o":8.245,"t":"2026-09-24T16:45:00Z","v":36169,"vw":8.220777},{"c":8.2199,"h":8.225,"l":8.21,"n":437,"o":8.22,"t":"2026-09-24T17:00:00Z","v":77690,"vw":8.218453},{"c":8.205,"h":8.22,"l":8.195,"n":378,"o":8.22,"t":"2026-09-24T17:15:00Z","v":94606,"vw":8.206066},{"c":8.19,"h":8.21,"l":8.1842,"n":270,"o":8.205,"t":"2026-09-24T17:30:00Z","v":45670,"vw":8.192285},{"c":8.205,"h":8.21,"l":8.185,"n":280,"o":8.19,"t":"2026-09-24T17:45:00Z","v":21241,"vw":8.195346},{"c":8.21,"h":8.21,"l":8.18,"n":363,"o":8.205,"t":"2026-09-24T18:00:00Z","v":39776,"vw":8.197745},{"c":8.215,"h":8.22,"l":8.2,"n":365,"o":8.21,"t":"2026-09-24T18:15:00Z","v":28142,"vw":8.213808},{"c":8.205,"h":8.225,"l":8.205,"n":334,"o":8.215,"t":"2026-09-24T18:30:00Z","v":29483,"vw":8.214128},{"c":8.2,"h":8.21,"l":8.1948,"n":319,"o":8.21,"t":"2026-09-24T18:45:00Z","v":35620,"vw":8.20004},{"c":8.1836,"h":8.205,"l":8.1836,"n":210,"o":8.205,"t":"2026-09-24T19:00:00Z","v":15237,"vw":8.19536},{"c":8.195,"h":8.2,"l":8.18,"n":607,"o":8.18,"t":"2026-09-24T19:15:00Z","v":73043,"vw":8.184893},{"c":8.175,"h":8.19,"l":8.175,"n":680,"o":8.19,"t":"2026-09-24T19:30:00Z","v":100517,"vw":8.180406},{"c":8.15,"h":8.18,"l":8.145,"n":1836,"o":8.175,"t":"2026-09-24T19:45:00Z","v":260810,"vw":8.162049},{"c":8.2,"h":8.2,"l":8.13,"n":19,"o":8.16,"t":"2026-09-24T20:00:00Z","v":143080,"vw":8.160104},{"c":8.2,"h":8.28,"l":8.2,"n":7,"o":8.28,"t":"2026-09-24T20:15:00Z","v":684,"vw":8.253333},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-09-24T20:30:00Z","v":2161,"vw":8.22},{"c":8.28,"h":8.31,"l":8.28,"n":7,"o":8.31,"t":"2026-09-24T21:30:00Z","v":1150,"vw":8.283913},{"c":8.1703,"h":8.1703,"l":8.1703,"n":1,"o":8.1703,"t":"2026-09-25T11:00:00Z","v":100,"vw":8.1703},{"c":8.31,"h":8.31,"l":8.18,"n":3,"o":8.18,"t":"2026-09-25T11:15:00Z","v":11098,"vw":8.181171},{"c":8.2151,"h":8.2151,"l":8.2151,"n":1,"o":8.2151,"t":"2026-09-25T12:30:00Z","v":100,"vw":8.2151},{"c":8.21,"h":8.21,"l":8.21,"n":6,"o":8.21,"t":"2026-09-25T12:45:00Z","v":836,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-09-25T13:00:00Z","v":1094,"vw":8.21},{"c":8.195,"h":8.235,"l":8.18,"n":277,"o":8.22,"t":"2026-09-25T13:30:00Z","v":57784,"vw":8.201609},{"c":8.185,"h":8.195,"l":8.1743,"n":331,"o":8.195,"t":"2026-09-25T13:45:00Z","v":36683,"vw":8.182885},{"c":8.15,"h":8.19,"l":8.145,"n":307,"o":8.1899,"t":"2026-09-25T14:00:00Z","v":40728,"vw":8.167867},{"c":8.145,"h":8.16,"l":8.145,"n":310,"o":8.155,"t":"2026-09-25T14:15:00Z","v":31397,"vw":8.149912},{"c":8.15,"h":8.16,"l":8.135,"n":290,"o":8.14,"t":"2026-09-25T14:30:00Z","v":24330,"vw":8.145117},{"c":8.145,"h":8.17,"l":8.135,"n":368,"o":8.155,"t":"2026-09-25T14:45:00Z","v":39815,"vw":8.149617},{"c":8.169,"h":8.175,"l":8.1401,"n":369,"o":8.1401,"t":"2026-09-25T15:00:00Z","v":48646,"vw":8.161053},{"c":8.115,"h":8.17,"l":8.115,"n":654,"o":8.16,"t":"2026-09-25T15:15:00Z","v":124277,"vw":8.140349},{"c":8.125,"h":8.15,"l":8.12,"n":500,"o":8.12,"t":"2026-09-25T15:30:00Z","v":65412,"vw":8.134971},{"c":8.165,"h":8.17,"l":8.12,"n":366,"o":8.12,"t":"2026-09-25T15:45:00Z","v":41795,"vw":8.136578},{"c":8.1976,"h":8.21,"l":8.165,"n":550,"o":8.17,"t":"2026-09-25T16:00:00Z","v":81144,"vw":8.190734},{"c":8.185,"h":8.19,"l":8.1601,"n":371,"o":8.19,"t":"2026-09-25T16:15:00Z","v":46217,"vw":8.173666},{"c":8.21,"h":8.21,"l":8.18,"n":187,"o":8.19,"t":"2026-09-25T16:30:00Z","v":37123,"vw":8.194562},{"c":8.19,"h":8.205,"l":8.185,"n":221,"o":8.205,"t":"2026-09-25T16:45:00Z","v":13877,"vw":8.194754},{"c":8.2,"h":8.21,"l":8.195,"n":341,"o":8.195,"t":"2026-09-25T17:00:00Z","v":31333,"vw":8.200681},{"c":8.19,"h":8.205,"l":8.1849,"n":201,"o":8.2024,"t":"2026-09-25T17:15:00Z","v":11138,"vw":8.195883},{"c":8.19,"h":8.195,"l":8.18,"n":278,"o":8.185,"t":"2026-09-25T17:30:00Z","v":16950,"vw":8.18823},{"c":8.2,"h":8.2,"l":8.175,"n":301,"o":8.19,"t":"2026-09-25T17:45:00Z","v":30135,"vw":8.1846},{"c":8.1898,"h":8.19,"l":8.18,"n":167,"o":8.19,"t":"2026-09-25T18:00:00Z","v":15789,"vw":8.187105},{"c":8.185,"h":8.195,"l":8.185,"n":228,"o":8.185,"t":"2026-09-25T18:15:00Z","v":25429,"vw":8.189266},{"c":8.185,"h":8.19,"l":8.18,"n":153,"o":8.19,"t":"2026-09-25T18:30:00Z","v":10904,"vw":8.184039},{"c":8.185,"h":8.19,"l":8.17,"n":525,"o":8.185,"t":"2026-09-25T18:45:00Z","v":57009,"vw":8.180643},{"c":8.19,"h":8.1999,"l":8.18,"n":343,"o":8.19,"t":"2026-09-25T19:00:00Z","v":34711,"vw":8.189454},{"c":8.18,"h":8.195,"l":8.18,"n":437,"o":8.195,"t":"2026-09-25T19:15:00Z","v":34601,"vw":8.186183},{"c":8.195,"h":8.2,"l":8.175,"n":566,"o":8.18,"t":"2026-09-25T19:30:00Z","v":69014,"vw":8.186827},{"c":8.185,"h":8.215,"l":8.175,"n":1383,"o":8.19,"t":"2026-09-25T19:45:00Z","v":226394,"vw":8.19815},{"c":8.23,"h":8.23,"l":8.17,"n":28,"o":8.18,"t":"2026-09-25T20:00:00Z","v":123782,"vw":8.170223},{"c":8.2176,"h":8.2176,"l":8.2176,"n":1,"o":8.2176,"t":"2026-09-25T20:45:00Z","v":195,"vw":8.2176},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-09-25T22:00:00Z","v":600,"vw":8.23},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-09-28T08:00:00Z","v":250,"vw":8.18},{"c":8.15,"h":8.17,"l":8.15,"n":16,"o":8.17,"t":"2026-09-28T11:00:00Z","v":5672,"vw":8.150721},{"c":8.13,"h":8.15,"l":8.13,"n":2,"o":8.15,"t":"2026-09-28T11:45:00Z","v":2396,"vw":8.130835},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-09-28T12:00:00Z","v":311,"vw":8.17},{"c":8.16,"h":8.23,"l":8.14,"n":13,"o":8.195,"t":"2026-09-28T12:15:00Z","v":2796,"vw":8.193895},{"c":8.18,"h":8.18,"l":8.17,"n":17,"o":8.17,"t":"2026-09-28T12:30:00Z","v":2646,"vw":8.17291},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-28T13:00:00Z","v":500,"vw":8.15},{"c":8.11,"h":8.16,"l":8.11,"n":24,"o":8.15,"t":"2026-09-28T13:15:00Z","v":801,"vw":8.136122},{"c":8.085,"h":8.16,"l":8.0301,"n":751,"o":8.1,"t":"2026-09-28T13:30:00Z","v":152961,"vw":8.071686},{"c":8.12,"h":8.13,"l":8.085,"n":318,"o":8.09,"t":"2026-09-28T13:45:00Z","v":58942,"vw":8.116139},{"c":8.095,"h":8.115,"l":8.085,"n":430,"o":8.11,"t":"2026-09-28T14:00:00Z","v":36739,"vw":8.1009},{"c":8.09,"h":8.105,"l":8.0739,"n":457,"o":8.095,"t":"2026-09-28T14:15:00Z","v":57576,"vw":8.087186},{"c":8.0699,"h":8.105,"l":8.06,"n":311,"o":8.1,"t":"2026-09-28T14:30:00Z","v":57027,"vw":8.073814},{"c":8.01,"h":8.06,"l":8.005,"n":683,"o":8.06,"t":"2026-09-28T14:45:00Z","v":131663,"vw":8.026652},{"c":7.985,"h":8.015,"l":7.98,"n":638,"o":8.01,"t":"2026-09-28T15:00:00Z","v":101485,"vw":7.997181},{"c":7.96,"h":7.99,"l":7.96,"n":546,"o":7.985,"t":"2026-09-28T15:15:00Z","v":88905,"vw":7.973494},{"c":7.965,"h":7.985,"l":7.9599,"n":512,"o":7.965,"t":"2026-09-28T15:30:00Z","v":79952,"vw":7.972897},{"c":7.965,"h":7.98,"l":7.96,"n":382,"o":7.965,"t":"2026-09-28T15:45:00Z","v":39756,"vw":7.970736},{"c":7.97,"h":7.9797,"l":7.964,"n":386,"o":7.965,"t":"2026-09-28T16:00:00Z","v":38487,"vw":7.970717},{"c":8.035,"h":8.045,"l":7.955,"n":879,"o":7.965,"t":"2026-09-28T16:15:00Z","v":151559,"vw":7.997147},{"c":8.005,"h":8.035,"l":7.985,"n":403,"o":8.0324,"t":"2026-09-28T16:30:00Z","v":69991,"vw":8.007527},{"c":8.0247,"h":8.025,"l":8.005,"n":343,"o":8.01,"t":"2026-09-28T16:45:00Z","v":52449,"vw":8.016526},{"c":8.075,"h":8.09,"l":8.025,"n":594,"o":8.025,"t":"2026-09-28T17:00:00Z","v":113577,"vw":8.058117},{"c":8.04,"h":8.085,"l":8.04,"n":273,"o":8.07,"t":"2026-09-28T17:15:00Z","v":44711,"vw":8.068493},{"c":8.035,"h":8.045,"l":8.03,"n":254,"o":8.04,"t":"2026-09-28T17:30:00Z","v":21222,"vw":8.040457},{"c":8.045,"h":8.06,"l":8.04,"n":279,"o":8.04,"t":"2026-09-28T17:45:00Z","v":27111,"vw":8.045411},{"c":8.04,"h":8.055,"l":8.04,"n":290,"o":8.045,"t":"2026-09-28T18:00:00Z","v":21789,"vw":8.048975},{"c":8.035,"h":8.045,"l":8.025,"n":329,"o":8.045,"t":"2026-09-28T18:15:00Z","v":50373,"vw":8.03451},{"c":8.025,"h":8.04,"l":8.02,"n":340,"o":8.035,"t":"2026-09-28T18:30:00Z","v":23800,"vw":8.029483},{"c":8.025,"h":8.03,"l":8.01,"n":447,"o":8.02,"t":"2026-09-28T18:45:00Z","v":32558,"vw":8.020349},{"c":8.015,"h":8.025,"l":8.015,"n":482,"o":8.025,"t":"2026-09-28T19:00:00Z","v":37055,"vw":8.020734},{"c":8.025,"h":8.0299,"l":8.01,"n":411,"o":8.02,"t":"2026-09-28T19:15:00Z","v":38240,"vw":8.0211},{"c":8.01,"h":8.025,"l":8,"n":636,"o":8.025,"t":"2026-09-28T19:30:00Z","v":70477,"vw":8.011135},{"c":8.01,"h":8.015,"l":7.98,"n":1505,"o":8.015,"t":"2026-09-28T19:45:00Z","v":178033,"vw":7.998965},{"c":8.01,"h":8.01,"l":8.01,"n":23,"o":8.01,"t":"2026-09-28T20:00:00Z","v":241241,"vw":8.01},{"c":7.98,"h":8,"l":7.98,"n":13,"o":8,"t":"2026-09-28T20:15:00Z","v":3066,"vw":7.99931},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-09-28T20:30:00Z","v":100,"vw":8.08},{"c":7.9955,"h":7.9955,"l":7.9955,"n":1,"o":7.9955,"t":"2026-09-28T21:00:00Z","v":1000,"vw":7.9955},{"c":8.01,"h":8.01,"l":8.01,"n":4,"o":8.01,"t":"2026-09-28T21:30:00Z","v":1000,"vw":8.01},{"c":8.01,"h":8.02,"l":8.01,"n":4,"o":8.02,"t":"2026-09-28T22:00:00Z","v":4978,"vw":8.015455},{"c":8.1068,"h":8.1178,"l":8.1068,"n":3,"o":8.1068,"t":"2026-09-28T23:30:00Z","v":3000,"vw":8.110467},{"c":8.03,"h":8.07,"l":8.03,"n":9,"o":8.07,"t":"2026-09-29T08:00:00Z","v":1166,"vw":8.033636},{"c":8.03,"h":8.03,"l":8.03,"n":8,"o":8.03,"t":"2026-09-29T08:30:00Z","v":1622,"vw":8.03},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-09-29T10:30:00Z","v":250,"vw":8.04},{"c":8.07,"h":8.07,"l":8.052,"n":8,"o":8.0696,"t":"2026-09-29T11:30:00Z","v":4100,"vw":8.064537},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-29T12:30:00Z","v":100,"vw":8.07},{"c":8.05,"h":8.05,"l":8.05,"n":6,"o":8.05,"t":"2026-09-29T13:00:00Z","v":105,"vw":8.05},{"c":8.05,"h":8.0548,"l":7.97,"n":679,"o":8.01,"t":"2026-09-29T13:30:00Z","v":96790,"vw":8.007263},{"c":8.04,"h":8.07,"l":8.04,"n":263,"o":8.04,"t":"2026-09-29T13:45:00Z","v":32688,"vw":8.056243},{"c":8.085,"h":8.095,"l":8.04,"n":385,"o":8.04,"t":"2026-09-29T14:00:00Z","v":52888,"vw":8.077794},{"c":8.0576,"h":8.1,"l":8.055,"n":378,"o":8.09,"t":"2026-09-29T14:15:00Z","v":41599,"vw":8.082806},{"c":8.06,"h":8.07,"l":8.045,"n":379,"o":8.06,"t":"2026-09-29T14:30:00Z","v":65595,"vw":8.059123},{"c":8.04,"h":8.06,"l":8.04,"n":398,"o":8.06,"t":"2026-09-29T14:45:00Z","v":58701,"vw":8.050276},{"c":8.015,"h":8.04,"l":8.01,"n":318,"o":8.04,"t":"2026-09-29T15:00:00Z","v":42314,"vw":8.021334},{"c":7.995,"h":8.025,"l":7.995,"n":356,"o":8.015,"t":"2026-09-29T15:15:00Z","v":43458,"vw":8.012736},{"c":8.01,"h":8.015,"l":7.995,"n":281,"o":7.9962,"t":"2026-09-29T15:30:00Z","v":44630,"vw":8.006121},{"c":7.995,"h":8.025,"l":7.99,"n":437,"o":8.005,"t":"2026-09-29T15:45:00Z","v":70533,"vw":8.009855},{"c":7.9823,"h":8.005,"l":7.98,"n":475,"o":7.995,"t":"2026-09-29T16:00:00Z","v":46056,"vw":7.999317},{"c":7.9818,"h":7.99,"l":7.975,"n":349,"o":7.98,"t":"2026-09-29T16:15:00Z","v":66094,"vw":7.984761},{"c":7.96,"h":7.985,"l":7.96,"n":232,"o":7.985,"t":"2026-09-29T16:30:00Z","v":26812,"vw":7.973869},{"c":7.97,"h":7.97,"l":7.95,"n":263,"o":7.965,"t":"2026-09-29T16:45:00Z","v":27984,"vw":7.962818},{"c":7.97,"h":7.97,"l":7.96,"n":330,"o":7.97,"t":"2026-09-29T17:00:00Z","v":43164,"vw":7.968667},{"c":7.955,"h":7.9677,"l":7.955,"n":200,"o":7.9676,"t":"2026-09-29T17:15:00Z","v":35651,"vw":7.959514},{"c":7.945,"h":7.96,"l":7.94,"n":425,"o":7.955,"t":"2026-09-29T17:30:00Z","v":47891,"vw":7.951228},{"c":7.925,"h":7.955,"l":7.92,"n":431,"o":7.945,"t":"2026-09-29T17:45:00Z","v":74153,"vw":7.93788},{"c":7.945,"h":7.965,"l":7.93,"n":438,"o":7.93,"t":"2026-09-29T18:00:00Z","v":54335,"vw":7.94764},{"c":7.955,"h":7.96,"l":7.94,"n":317,"o":7.945,"t":"2026-09-29T18:15:00Z","v":22683,"vw":7.949588},{"c":7.965,"h":7.97,"l":7.94,"n":545,"o":7.955,"t":"2026-09-29T18:30:00Z","v":93244,"vw":7.955276},{"c":7.965,"h":7.97,"l":7.95,"n":379,"o":7.9612,"t":"2026-09-29T18:45:00Z","v":42615,"vw":7.958649},{"c":8.01,"h":8.01,"l":7.97,"n":743,"o":7.97,"t":"2026-09-29T19:00:00Z","v":137163,"vw":7.989288},{"c":8.02,"h":8.03,"l":8,"n":432,"o":8.005,"t":"2026-09-29T19:15:00Z","v":52935,"vw":8.016038},{"c":8.025,"h":8.025,"l":8,"n":714,"o":8.025,"t":"2026-09-29T19:30:00Z","v":113868,"vw":8.011897},{"c":8,"h":8.03,"l":7.99,"n":1490,"o":8.03,"t":"2026-09-29T19:45:00Z","v":230760,"vw":8.008561},{"c":8,"h":8,"l":8,"n":16,"o":8,"t":"2026-09-29T20:00:00Z","v":162988,"vw":8},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-09-29T21:00:00Z","v":940,"vw":8.16},{"c":8.03,"h":8.03,"l":8.03,"n":14,"o":8.03,"t":"2026-09-30T09:00:00Z","v":1048,"vw":8.03},{"c":8.247,"h":8.247,"l":8.247,"n":1,"o":8.247,"t":"2026-09-30T09:45:00Z","v":105,"vw":8.247},{"c":8.16,"h":8.16,"l":8.04,"n":6,"o":8.05,"t":"2026-09-30T11:00:00Z","v":939,"vw":8.134444},{"c":8.07,"h":8.08,"l":8.07,"n":8,"o":8.08,"t":"2026-09-30T12:45:00Z","v":5802,"vw":8.071379},{"c":8.1,"h":8.1,"l":8.088,"n":4,"o":8.088,"t":"2026-09-30T13:15:00Z","v":4958,"vw":8.095921},{"c":8.045,"h":8.115,"l":8.015,"n":600,"o":8.1,"t":"2026-09-30T13:30:00Z","v":132940,"vw":8.062821},{"c":8.01,"h":8.06,"l":8.01,"n":676,"o":8.045,"t":"2026-09-30T13:45:00Z","v":132792,"vw":8.038164},{"c":8.075,"h":8.075,"l":8.01,"n":548,"o":8.01,"t":"2026-09-30T14:00:00Z","v":83880,"vw":8.041484},{"c":8.035,"h":8.085,"l":8.03,"n":576,"o":8.075,"t":"2026-09-30T14:15:00Z","v":141459,"vw":8.05498},{"c":8.01,"h":8.04,"l":8.01,"n":372,"o":8.035,"t":"2026-09-30T14:30:00Z","v":69013,"vw":8.028256},{"c":7.995,"h":8.01,"l":7.99,"n":667,"o":8.01,"t":"2026-09-30T14:45:00Z","v":76918,"vw":8.001466},{"c":7.975,"h":8,"l":7.975,"n":450,"o":7.995,"t":"2026-09-30T15:00:00Z","v":65379,"vw":7.990681},{"c":7.945,"h":7.9801,"l":7.9319,"n":503,"o":7.98,"t":"2026-09-30T15:15:00Z","v":106478,"vw":7.959761},{"c":7.94,"h":7.9576,"l":7.93,"n":524,"o":7.945,"t":"2026-09-30T15:30:00Z","v":91549,"vw":7.938718},{"c":7.94,"h":7.95,"l":7.93,"n":444,"o":7.94,"t":"2026-09-30T15:45:00Z","v":54580,"vw":7.93542},{"c":7.945,"h":7.945,"l":7.93,"n":342,"o":7.93,"t":"2026-09-30T16:00:00Z","v":29873,"vw":7.937611},{"c":7.945,"h":7.95,"l":7.93,"n":329,"o":7.945,"t":"2026-09-30T16:15:00Z","v":43591,"vw":7.939411},{"c":7.93,"h":7.945,"l":7.93,"n":330,"o":7.945,"t":"2026-09-30T16:30:00Z","v":27050,"vw":7.93542},{"c":7.9324,"h":7.9355,"l":7.92,"n":409,"o":7.93,"t":"2026-09-30T16:45:00Z","v":27652,"vw":7.927795},{"c":7.935,"h":7.96,"l":7.9301,"n":489,"o":7.94,"t":"2026-09-30T17:00:00Z","v":111058,"vw":7.950325},{"c":7.915,"h":7.935,"l":7.91,"n":389,"o":7.935,"t":"2026-09-30T17:15:00Z","v":40179,"vw":7.919254},{"c":7.915,"h":7.92,"l":7.91,"n":321,"o":7.915,"t":"2026-09-30T17:30:00Z","v":23307,"vw":7.91401},{"c":7.89,"h":7.915,"l":7.88,"n":764,"o":7.915,"t":"2026-09-30T17:45:00Z","v":116183,"vw":7.899887},{"c":7.915,"h":7.92,"l":7.89,"n":335,"o":7.9,"t":"2026-09-30T18:00:00Z","v":25139,"vw":7.904366},{"c":7.905,"h":7.92,"l":7.9,"n":403,"o":7.9149,"t":"2026-09-30T18:15:00Z","v":41353,"vw":7.907161},{"c":7.895,"h":7.91,"l":7.88,"n":509,"o":7.905,"t":"2026-09-30T18:30:00Z","v":73695,"vw":7.898118},{"c":7.925,"h":7.925,"l":7.89,"n":432,"o":7.895,"t":"2026-09-30T18:45:00Z","v":57706,"vw":7.907719},{"c":7.93,"h":7.94,"l":7.925,"n":597,"o":7.925,"t":"2026-09-30T19:00:00Z","v":72685,"vw":7.932662},{"c":7.925,"h":7.94,"l":7.92,"n":413,"o":7.93,"t":"2026-09-30T19:15:00Z","v":39561,"vw":7.932674},{"c":7.895,"h":7.94,"l":7.895,"n":701,"o":7.92,"t":"2026-09-30T19:30:00Z","v":78538,"vw":7.919276},{"c":7.85,"h":7.9,"l":7.84,"n":1994,"o":7.9,"t":"2026-09-30T19:45:00Z","v":254434,"vw":7.866037},{"c":7.85,"h":7.85,"l":7.85,"n":24,"o":7.85,"t":"2026-09-30T20:00:00Z","v":209345,"vw":7.85},{"c":7.88,"h":7.9,"l":7.88,"n":3,"o":7.9,"t":"2026-09-30T20:30:00Z","v":300,"vw":7.893333},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-09-30T21:30:00Z","v":1215,"vw":7.9},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-09-30T21:45:00Z","v":300,"vw":7.87},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-30T23:15:00Z","v":100,"vw":7.9},{"c":7.87,"h":7.87,"l":7.87,"n":6,"o":7.87,"t":"2026-10-01T08:00:00Z","v":163,"vw":7.87},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-10-01T08:30:00Z","v":101,"vw":7.83},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-01T11:00:00Z","v":125,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-01T11:15:00Z","v":200,"vw":7.9},{"c":7.97,"h":7.97,"l":7.88,"n":2,"o":7.88,"t":"2026-10-01T12:00:00Z","v":3000,"vw":7.967},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-01T12:30:00Z","v":130,"vw":7.91},{"c":7.88,"h":7.9,"l":7.88,"n":7,"o":7.9,"t":"2026-10-01T12:45:00Z","v":575,"vw":7.888},{"c":7.8843,"h":7.8843,"l":7.87,"n":4,"o":7.87,"t":"2026-10-01T13:00:00Z","v":1366,"vw":7.872627},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-01T13:15:00Z","v":100,"vw":7.89},{"c":7.655,"h":7.86,"l":7.6303,"n":1026,"o":7.86,"t":"2026-10-01T13:30:00Z","v":180351,"vw":7.75554},{"c":7.65,"h":7.68,"l":7.63,"n":689,"o":7.655,"t":"2026-10-01T13:45:00Z","v":162324,"vw":7.657072},{"c":7.685,"h":7.7,"l":7.63,"n":837,"o":7.645,"t":"2026-10-01T14:00:00Z","v":131775,"vw":7.650665},{"c":7.6483,"h":7.7,"l":7.645,"n":533,"o":7.69,"t":"2026-10-01T14:15:00Z","v":112443,"vw":7.674812},{"c":7.705,"h":7.71,"l":7.64,"n":604,"o":7.645,"t":"2026-10-01T14:30:00Z","v":150729,"vw":7.67253},{"c":7.69,"h":7.71,"l":7.68,"n":567,"o":7.705,"t":"2026-10-01T14:45:00Z","v":148555,"vw":7.692609},{"c":7.655,"h":7.69,"l":7.65,"n":359,"o":7.69,"t":"2026-10-01T15:00:00Z","v":62811,"vw":7.669898},{"c":7.665,"h":7.685,"l":7.655,"n":628,"o":7.655,"t":"2026-10-01T15:15:00Z","v":116832,"vw":7.667911},{"c":7.69,"h":7.7077,"l":7.65,"n":510,"o":7.665,"t":"2026-10-01T15:30:00Z","v":95127,"vw":7.682963},{"c":7.705,"h":7.72,"l":7.68,"n":467,"o":7.68,"t":"2026-10-01T15:45:00Z","v":57407,"vw":7.701552},{"c":7.708,"h":7.72,"l":7.692,"n":534,"o":7.705,"t":"2026-10-01T16:00:00Z","v":70257,"vw":7.70784},{"c":7.7127,"h":7.72,"l":7.69,"n":525,"o":7.7058,"t":"2026-10-01T16:15:00Z","v":109829,"vw":7.697468},{"c":7.73,"h":7.73,"l":7.71,"n":497,"o":7.715,"t":"2026-10-01T16:30:00Z","v":59437,"vw":7.720734},{"c":7.7,"h":7.73,"l":7.685,"n":522,"o":7.72,"t":"2026-10-01T16:45:00Z","v":68043,"vw":7.706322},{"c":7.705,"h":7.72,"l":7.7,"n":337,"o":7.7,"t":"2026-10-01T17:00:00Z","v":54833,"vw":7.709651},{"c":7.74,"h":7.74,"l":7.7,"n":459,"o":7.7,"t":"2026-10-01T17:15:00Z","v":59026,"vw":7.718786},{"c":7.725,"h":7.765,"l":7.72,"n":654,"o":7.74,"t":"2026-10-01T17:30:00Z","v":83775,"vw":7.742655},{"c":7.685,"h":7.725,"l":7.675,"n":553,"o":7.72,"t":"2026-10-01T17:45:00Z","v":57961,"vw":7.699129},{"c":7.7098,"h":7.71,"l":7.675,"n":438,"o":7.68,"t":"2026-10-01T18:00:00Z","v":49420,"vw":7.689936},{"c":7.7,"h":7.725,"l":7.69,"n":493,"o":7.7093,"t":"2026-10-01T18:15:00Z","v":57487,"vw":7.712128},{"c":7.685,"h":7.699,"l":7.67,"n":509,"o":7.695,"t":"2026-10-01T18:30:00Z","v":57332,"vw":7.68955},{"c":7.715,"h":7.72,"l":7.685,"n":363,"o":7.69,"t":"2026-10-01T18:45:00Z","v":28664,"vw":7.705127},{"c":7.715,"h":7.72,"l":7.7,"n":473,"o":7.715,"t":"2026-10-01T19:00:00Z","v":52332,"vw":7.711696},{"c":7.735,"h":7.735,"l":7.715,"n":539,"o":7.72,"t":"2026-10-01T19:15:00Z","v":56823,"vw":7.723612},{"c":7.74,"h":7.75,"l":7.735,"n":668,"o":7.735,"t":"2026-10-01T19:30:00Z","v":78279,"vw":7.742319},{"c":7.735,"h":7.785,"l":7.73,"n":2088,"o":7.745,"t":"2026-10-01T19:45:00Z","v":346805,"vw":7.748983},{"c":7.74,"h":7.74,"l":7.74,"n":22,"o":7.74,"t":"2026-10-01T20:00:00Z","v":228575,"vw":7.74},{"c":7.79,"h":7.8,"l":7.7899,"n":9,"o":7.7899,"t":"2026-10-01T20:15:00Z","v":8492,"vw":7.792101},{"c":7.8179,"h":7.8179,"l":7.8,"n":2,"o":7.8,"t":"2026-10-01T21:30:00Z","v":5384,"vw":7.80895},{"c":7.9,"h":7.9,"l":7.81,"n":8,"o":7.81,"t":"2026-10-01T21:45:00Z","v":1600,"vw":7.849822},{"c":7.8001,"h":7.8001,"l":7.8001,"n":1,"o":7.8001,"t":"2026-10-01T23:00:00Z","v":100,"vw":7.8001},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-01T23:45:00Z","v":3500,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-02T08:15:00Z","v":600,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-02T09:45:00Z","v":523,"vw":7.8},{"c":7.75,"h":7.75,"l":7.65,"n":24,"o":7.75,"t":"2026-10-02T11:00:00Z","v":3285,"vw":7.718931},{"c":7.75,"h":7.765,"l":7.75,"n":7,"o":7.765,"t":"2026-10-02T12:00:00Z","v":1156,"vw":7.755995},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-02T12:15:00Z","v":153,"vw":7.81},{"c":7.8524,"h":7.88,"l":7.8524,"n":5,"o":7.86,"t":"2026-10-02T12:30:00Z","v":5505,"vw":7.859709},{"c":7.8621,"h":7.8621,"l":7.8621,"n":1,"o":7.8621,"t":"2026-10-02T12:45:00Z","v":200,"vw":7.8621},{"c":7.88,"h":7.88,"l":7.88,"n":4,"o":7.88,"t":"2026-10-02T13:00:00Z","v":1401,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-10-02T13:15:00Z","v":1218,"vw":7.88},{"c":7.745,"h":7.86,"l":7.745,"n":910,"o":7.82,"t":"2026-10-02T13:30:00Z","v":230036,"vw":7.802432},{"c":7.685,"h":7.77,"l":7.685,"n":591,"o":7.745,"t":"2026-10-02T13:45:00Z","v":106092,"vw":7.722766},{"c":7.785,"h":7.785,"l":7.67,"n":673,"o":7.685,"t":"2026-10-02T14:00:00Z","v":87505,"vw":7.727546},{"c":7.805,"h":7.81,"l":7.775,"n":368,"o":7.78,"t":"2026-10-02T14:15:00Z","v":54975,"vw":7.786231},{"c":7.84,"h":7.845,"l":7.805,"n":492,"o":7.805,"t":"2026-10-02T14:30:00Z","v":70132,"vw":7.826493},{"c":7.7601,"h":7.845,"l":7.755,"n":633,"o":7.83,"t":"2026-10-02T14:45:00Z","v":139182,"vw":7.797412},{"c":7.695,"h":7.76,"l":7.695,"n":452,"o":7.76,"t":"2026-10-02T15:00:00Z","v":89657,"vw":7.71085},{"c":7.63,"h":7.695,"l":7.62,"n":865,"o":7.695,"t":"2026-10-02T15:15:00Z","v":165285,"vw":7.643753},{"c":7.595,"h":7.63,"l":7.58,"n":718,"o":7.63,"t":"2026-10-02T15:30:00Z","v":142090,"vw":7.607703},{"c":7.6137,"h":7.6299,"l":7.59,"n":456,"o":7.59,"t":"2026-10-02T15:45:00Z","v":114064,"vw":7.609748},{"c":7.62,"h":7.64,"l":7.605,"n":434,"o":7.62,"t":"2026-10-02T16:00:00Z","v":141649,"vw":7.622677},{"c":7.645,"h":7.65,"l":7.6269,"n":341,"o":7.6269,"t":"2026-10-02T16:15:00Z","v":36779,"vw":7.642865},{"c":7.655,"h":7.6552,"l":7.64,"n":335,"o":7.645,"t":"2026-10-02T16:30:00Z","v":37285,"vw":7.643916},{"c":7.685,"h":7.69,"l":7.66,"n":328,"o":7.66,"t":"2026-10-02T16:45:00Z","v":31632,"vw":7.66866},{"c":7.685,"h":7.7,"l":7.675,"n":398,"o":7.69,"t":"2026-10-02T17:00:00Z","v":42940,"vw":7.687704},{"c":7.67,"h":7.69,"l":7.665,"n":274,"o":7.685,"t":"2026-10-02T17:15:00Z","v":20829,"vw":7.673807},{"c":7.68,"h":7.68,"l":7.66,"n":254,"o":7.665,"t":"2026-10-02T17:30:00Z","v":23298,"vw":7.667903},{"c":7.695,"h":7.7,"l":7.68,"n":245,"o":7.68,"t":"2026-10-02T17:45:00Z","v":22417,"vw":7.692447},{"c":7.715,"h":7.715,"l":7.695,"n":364,"o":7.695,"t":"2026-10-02T18:00:00Z","v":68144,"vw":7.704231},{"c":7.695,"h":7.715,"l":7.685,"n":330,"o":7.715,"t":"2026-10-02T18:15:00Z","v":80381,"vw":7.698738},{"c":7.715,"h":7.715,"l":7.6939,"n":332,"o":7.695,"t":"2026-10-02T18:30:00Z","v":39336,"vw":7.703174},{"c":7.7,"h":7.715,"l":7.695,"n":279,"o":7.715,"t":"2026-10-02T18:45:00Z","v":31986,"vw":7.705232},{"c":7.7,"h":7.72,"l":7.685,"n":630,"o":7.7,"t":"2026-10-02T19:00:00Z","v":117909,"vw":7.699802},{"c":7.68,"h":7.7,"l":7.68,"n":417,"o":7.7,"t":"2026-10-02T19:15:00Z","v":51778,"vw":7.693964},{"c":7.66,"h":7.68,"l":7.65,"n":1066,"o":7.68,"t":"2026-10-02T19:30:00Z","v":266324,"vw":7.664576},{"c":7.65,"h":7.68,"l":7.63,"n":1967,"o":7.665,"t":"2026-10-02T19:45:00Z","v":581630,"vw":7.653941},{"c":7.66,"h":7.66,"l":7.65,"n":28,"o":7.65,"t":"2026-10-02T20:00:00Z","v":225509,"vw":7.650164},{"c":7.7633,"h":7.7633,"l":7.7633,"n":1,"o":7.7633,"t":"2026-10-02T20:30:00Z","v":100,"vw":7.7633},{"c":7.7,"h":7.71,"l":7.7,"n":2,"o":7.71,"t":"2026-10-02T20:45:00Z","v":1471,"vw":7.706118},{"c":7.7712,"h":7.7712,"l":7.7712,"n":1,"o":7.7712,"t":"2026-10-02T21:00:00Z","v":100,"vw":7.7712},{"c":7.73,"h":7.73,"l":7.73,"n":7,"o":7.73,"t":"2026-10-02T21:15:00Z","v":568,"vw":7.73},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-02T22:15:00Z","v":100,"vw":7.74},{"c":7.7599,"h":7.7599,"l":7.7599,"n":1,"o":7.7599,"t":"2026-10-02T22:45:00Z","v":100,"vw":7.7599},{"c":7.7398,"h":7.7398,"l":7.7398,"n":1,"o":7.7398,"t":"2026-10-02T23:15:00Z","v":366,"vw":7.7398},{"c":7.29,"h":7.5,"l":6.82,"n":26,"o":6.82,"t":"2026-10-05T08:00:00Z","v":2681,"vw":7.218634},{"c":7.35,"h":7.35,"l":7.35,"n":13,"o":7.35,"t":"2026-10-05T08:30:00Z","v":498,"vw":7.35},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-05T09:15:00Z","v":100,"vw":7.37},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-05T10:30:00Z","v":120,"vw":7.32},{"c":7.32,"h":7.34,"l":7.3183,"n":44,"o":7.33,"t":"2026-10-05T11:00:00Z","v":5211,"vw":7.330438},{"c":7.3001,"h":7.3001,"l":7.3001,"n":1,"o":7.3001,"t":"2026-10-05T11:15:00Z","v":16814,"vw":7.3001},{"c":7.33,"h":7.33,"l":7.33,"n":4,"o":7.33,"t":"2026-10-05T11:30:00Z","v":1036,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-10-05T11:45:00Z","v":469,"vw":7.33},{"c":7.32,"h":7.325,"l":7.31,"n":11,"o":7.31,"t":"2026-10-05T12:45:00Z","v":5435,"vw":7.310748},{"c":7.332,"h":7.34,"l":7.32,"n":48,"o":7.34,"t":"2026-10-05T13:00:00Z","v":23370,"vw":7.329497},{"c":7.29,"h":7.332,"l":7.29,"n":40,"o":7.32,"t":"2026-10-05T13:15:00Z","v":13935,"vw":7.322645},{"c":7.27,"h":7.32,"l":7.21,"n":1417,"o":7.27,"t":"2026-10-05T13:30:00Z","v":475918,"vw":7.25707},{"c":7.29,"h":7.335,"l":7.27,"n":731,"o":7.27,"t":"2026-10-05T13:45:00Z","v":96296,"vw":7.302291},{"c":7.345,"h":7.36,"l":7.29,"n":571,"o":7.3,"t":"2026-10-05T14:00:00Z","v":83841,"vw":7.331778},{"c":7.285,"h":7.345,"l":7.285,"n":551,"o":7.34,"t":"2026-10-05T14:15:00Z","v":91581,"vw":7.314116},{"c":7.2716,"h":7.305,"l":7.265,"n":681,"o":7.285,"t":"2026-10-05T14:30:00Z","v":92448,"vw":7.283036},{"c":7.28,"h":7.28,"l":7.24,"n":486,"o":7.275,"t":"2026-10-05T14:45:00Z","v":77125,"vw":7.258703},{"c":7.305,"h":7.31,"l":7.27,"n":734,"o":7.28,"t":"2026-10-05T15:00:00Z","v":237310,"vw":7.298089},{"c":7.3001,"h":7.325,"l":7.2875,"n":595,"o":7.305,"t":"2026-10-05T15:15:00Z","v":102256,"vw":7.309545},{"c":7.3275,"h":7.345,"l":7.3091,"n":368,"o":7.3091,"t":"2026-10-05T15:30:00Z","v":71098,"vw":7.329464},{"c":7.315,"h":7.33,"l":7.315,"n":305,"o":7.325,"t":"2026-10-05T15:45:00Z","v":58552,"vw":7.322988},{"c":7.3062,"h":7.315,"l":7.295,"n":288,"o":7.315,"t":"2026-10-05T16:00:00Z","v":33278,"vw":7.302199},{"c":7.32,"h":7.325,"l":7.305,"n":341,"o":7.305,"t":"2026-10-05T16:15:00Z","v":50385,"vw":7.316101},{"c":7.325,"h":7.34,"l":7.32,"n":275,"o":7.325,"t":"2026-10-05T16:30:00Z","v":35226,"vw":7.332697},{"c":7.345,"h":7.3488,"l":7.3232,"n":291,"o":7.3232,"t":"2026-10-05T16:45:00Z","v":33769,"vw":7.33338},{"c":7.305,"h":7.345,"l":7.3,"n":340,"o":7.345,"t":"2026-10-05T17:00:00Z","v":41361,"vw":7.318748},{"c":7.31,"h":7.32,"l":7.3,"n":318,"o":7.305,"t":"2026-10-05T17:15:00Z","v":74164,"vw":7.311891},{"c":7.335,"h":7.335,"l":7.31,"n":344,"o":7.315,"t":"2026-10-05T17:30:00Z","v":70560,"vw":7.326569},{"c":7.325,"h":7.345,"l":7.32,"n":345,"o":7.34,"t":"2026-10-05T17:45:00Z","v":122530,"vw":7.328215},{"c":7.315,"h":7.33,"l":7.3101,"n":292,"o":7.325,"t":"2026-10-05T18:00:00Z","v":20472,"vw":7.32057},{"c":7.32,"h":7.32,"l":7.3,"n":287,"o":7.315,"t":"2026-10-05T18:15:00Z","v":46600,"vw":7.310279},{"c":7.305,"h":7.32,"l":7.3,"n":273,"o":7.32,"t":"2026-10-05T18:30:00Z","v":53706,"vw":7.30519},{"c":7.35,"h":7.35,"l":7.3001,"n":463,"o":7.31,"t":"2026-10-05T18:45:00Z","v":138561,"vw":7.315112},{"c":7.34,"h":7.35,"l":7.33,"n":486,"o":7.34,"t":"2026-10-05T19:00:00Z","v":104934,"vw":7.340265},{"c":7.31,"h":7.3354,"l":7.3,"n":441,"o":7.335,"t":"2026-10-05T19:15:00Z","v":53364,"vw":7.315868},{"c":7.325,"h":7.33,"l":7.292,"n":629,"o":7.305,"t":"2026-10-05T19:30:00Z","v":114838,"vw":7.307866},{"c":7.35,"h":7.35,"l":7.295,"n":2226,"o":7.325,"t":"2026-10-05T19:45:00Z","v":498580,"vw":7.318595},{"c":7.32,"h":7.35,"l":7.3,"n":33,"o":7.35,"t":"2026-10-05T20:00:00Z","v":217589,"vw":7.349357},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-10-05T20:15:00Z","v":170,"vw":7.35},{"c":7.32,"h":7.35,"l":7.3177,"n":6,"o":7.3177,"t":"2026-10-05T20:30:00Z","v":1667,"vw":7.32153},{"c":7.32,"h":7.32,"l":7.32,"n":3,"o":7.32,"t":"2026-10-05T20:45:00Z","v":4885,"vw":7.32},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-05T21:15:00Z","v":1000,"vw":7.32},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-05T21:30:00Z","v":2553,"vw":7.33},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-06T08:15:00Z","v":250,"vw":7.34},{"c":7.34,"h":7.34,"l":7.34,"n":7,"o":7.34,"t":"2026-10-06T08:45:00Z","v":1100,"vw":7.34},{"c":7.35,"h":7.35,"l":7.35,"n":4,"o":7.35,"t":"2026-10-06T09:15:00Z","v":1006,"vw":7.35},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-06T11:00:00Z","v":100,"vw":7.36},{"c":7.37,"h":7.37,"l":7.37,"n":5,"o":7.37,"t":"2026-10-06T11:30:00Z","v":1865,"vw":7.37},{"c":7.3773,"h":7.3773,"l":7.36,"n":12,"o":7.365,"t":"2026-10-06T11:45:00Z","v":6048,"vw":7.368877},{"c":7.3869,"h":7.3869,"l":7.3869,"n":1,"o":7.3869,"t":"2026-10-06T12:15:00Z","v":100,"vw":7.3869},{"c":7.39,"h":7.39,"l":7.3731,"n":2,"o":7.3731,"t":"2026-10-06T12:45:00Z","v":400,"vw":7.385775},{"c":7.372,"h":7.372,"l":7.37,"n":9,"o":7.37,"t":"2026-10-06T13:00:00Z","v":2502,"vw":7.370596},{"c":7.36,"h":7.3701,"l":7.36,"n":22,"o":7.37,"t":"2026-10-06T13:15:00Z","v":12140,"vw":7.369882},{"c":7.335,"h":7.39,"l":7.31,"n":1207,"o":7.35,"t":"2026-10-06T13:30:00Z","v":298280,"vw":7.358549},{"c":7.28,"h":7.335,"l":7.28,"n":537,"o":7.33,"t":"2026-10-06T13:45:00Z","v":82963,"vw":7.305732},{"c":7.305,"h":7.33,"l":7.27,"n":711,"o":7.285,"t":"2026-10-06T14:00:00Z","v":91194,"vw":7.295026},{"c":7.29,"h":7.32,"l":7.285,"n":517,"o":7.305,"t":"2026-10-06T14:15:00Z","v":91200,"vw":7.305084},{"c":7.295,"h":7.31,"l":7.285,"n":431,"o":7.29,"t":"2026-10-06T14:30:00Z","v":54046,"vw":7.296016},{"c":7.35,"h":7.35,"l":7.29,"n":520,"o":7.295,"t":"2026-10-06T14:45:00Z","v":113457,"vw":7.325929},{"c":7.345,"h":7.37,"l":7.33,"n":473,"o":7.355,"t":"2026-10-06T15:00:00Z","v":69477,"vw":7.353878},{"c":7.345,"h":7.35,"l":7.32,"n":352,"o":7.345,"t":"2026-10-06T15:15:00Z","v":44697,"vw":7.33533},{"c":7.33,"h":7.345,"l":7.32,"n":429,"o":7.345,"t":"2026-10-06T15:30:00Z","v":64243,"vw":7.328811},{"c":7.305,"h":7.3298,"l":7.3,"n":355,"o":7.325,"t":"2026-10-06T15:45:00Z","v":51507,"vw":7.314167},{"c":7.305,"h":7.31,"l":7.3,"n":245,"o":7.3,"t":"2026-10-06T16:00:00Z","v":25093,"vw":7.303256},{"c":7.27,"h":7.305,"l":7.27,"n":463,"o":7.305,"t":"2026-10-06T16:15:00Z","v":100705,"vw":7.284444},{"c":7.275,"h":7.29,"l":7.265,"n":412,"o":7.27,"t":"2026-10-06T16:30:00Z","v":89385,"vw":7.277473},{"c":7.27,"h":7.29,"l":7.27,"n":461,"o":7.275,"t":"2026-10-06T16:45:00Z","v":69361,"vw":7.274623},{"c":7.265,"h":7.28,"l":7.265,"n":531,"o":7.275,"t":"2026-10-06T17:00:00Z","v":90464,"vw":7.272205},{"c":7.255,"h":7.26,"l":7.24,"n":452,"o":7.26,"t":"2026-10-06T17:15:00Z","v":82431,"vw":7.250891},{"c":7.26,"h":7.27,"l":7.245,"n":396,"o":7.255,"t":"2026-10-06T17:30:00Z","v":76041,"vw":7.259177},{"c":7.275,"h":7.285,"l":7.265,"n":298,"o":7.265,"t":"2026-10-06T17:45:00Z","v":49798,"vw":7.276945},{"c":7.265,"h":7.28,"l":7.26,"n":313,"o":7.275,"t":"2026-10-06T18:00:00Z","v":59774,"vw":7.267251},{"c":7.24,"h":7.265,"l":7.23,"n":317,"o":7.265,"t":"2026-10-06T18:15:00Z","v":50173,"vw":7.243346},{"c":7.255,"h":7.26,"l":7.24,"n":338,"o":7.24,"t":"2026-10-06T18:30:00Z","v":73600,"vw":7.247704},{"c":7.295,"h":7.295,"l":7.25,"n":390,"o":7.255,"t":"2026-10-06T18:45:00Z","v":86981,"vw":7.265788},{"c":7.285,"h":7.2998,"l":7.28,"n":400,"o":7.29,"t":"2026-10-06T19:00:00Z","v":101827,"vw":7.291075},{"c":7.27,"h":7.29,"l":7.27,"n":452,"o":7.285,"t":"2026-10-06T19:15:00Z","v":93376,"vw":7.281538},{"c":7.285,"h":7.29,"l":7.27,"n":436,"o":7.27,"t":"2026-10-06T19:30:00Z","v":69684,"vw":7.278941},{"c":7.28,"h":7.29,"l":7.255,"n":1648,"o":7.28,"t":"2026-10-06T19:45:00Z","v":358191,"vw":7.273754},{"c":7.28,"h":7.28,"l":7.28,"n":24,"o":7.28,"t":"2026-10-06T20:00:00Z","v":218444,"vw":7.28},{"c":7.34,"h":7.34,"l":7.3372,"n":2,"o":7.3372,"t":"2026-10-06T21:15:00Z","v":400,"vw":7.3386},{"c":7.34,"h":7.34,"l":7.3005,"n":2,"o":7.3005,"t":"2026-10-06T21:30:00Z","v":220,"vw":7.318455},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-06T22:45:00Z","v":550,"vw":7.3},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-07T08:15:00Z","v":250,"vw":7.29},{"c":7.29,"h":7.29,"l":7.29,"n":3,"o":7.29,"t":"2026-10-07T09:30:00Z","v":685,"vw":7.29},{"c":7.3,"h":7.36,"l":7.27,"n":14,"o":7.36,"t":"2026-10-07T11:00:00Z","v":1671,"vw":7.296116},{"c":7.25,"h":7.27,"l":7.25,"n":2,"o":7.27,"t":"2026-10-07T11:30:00Z","v":1325,"vw":7.257547},{"c":7.2535,"h":7.2535,"l":7.2515,"n":2,"o":7.2515,"t":"2026-10-07T11:45:00Z","v":735,"vw":7.252588},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-07T12:00:00Z","v":950,"vw":7.27},{"c":7.26,"h":7.26,"l":7.26,"n":4,"o":7.26,"t":"2026-10-07T12:45:00Z","v":751,"vw":7.26},{"c":7.21,"h":7.25,"l":7.21,"n":86,"o":7.25,"t":"2026-10-07T13:00:00Z","v":8321,"vw":7.224732},{"c":7.22,"h":7.22,"l":7.21,"n":14,"o":7.21,"t":"2026-10-07T13:15:00Z","v":734,"vw":7.2152},{"c":7.2,"h":7.27,"l":7.175,"n":937,"o":7.24,"t":"2026-10-07T13:30:00Z","v":183770,"vw":7.223314},{"c":7.2,"h":7.225,"l":7.17,"n":541,"o":7.2,"t":"2026-10-07T13:45:00Z","v":81810,"vw":7.192098},{"c":7.23,"h":7.265,"l":7.195,"n":611,"o":7.195,"t":"2026-10-07T14:00:00Z","v":77951,"vw":7.235883},{"c":7.22,"h":7.245,"l":7.22,"n":435,"o":7.24,"t":"2026-10-07T14:15:00Z","v":44936,"vw":7.230458},{"c":7.225,"h":7.24,"l":7.21,"n":348,"o":7.215,"t":"2026-10-07T14:30:00Z","v":50641,"vw":7.227583},{"c":7.215,"h":7.23,"l":7.205,"n":534,"o":7.225,"t":"2026-10-07T14:45:00Z","v":136760,"vw":7.213674},{"c":7.175,"h":7.215,"l":7.17,"n":974,"o":7.215,"t":"2026-10-07T15:00:00Z","v":527755,"vw":7.192733},{"c":7.13,"h":7.18,"l":7.13,"n":515,"o":7.18,"t":"2026-10-07T15:15:00Z","v":51956,"vw":7.149398},{"c":7.115,"h":7.15,"l":7.11,"n":761,"o":7.13,"t":"2026-10-07T15:30:00Z","v":102904,"vw":7.1318},{"c":7.11,"h":7.1271,"l":7.11,"n":429,"o":7.1174,"t":"2026-10-07T15:45:00Z","v":58891,"vw":7.120912},{"c":7.12,"h":7.12,"l":7.105,"n":586,"o":7.11,"t":"2026-10-07T16:00:00Z","v":80721,"vw":7.111159},{"c":7.135,"h":7.135,"l":7.12,"n":538,"o":7.1229,"t":"2026-10-07T16:15:00Z","v":56869,"vw":7.126276},{"c":7.125,"h":7.14,"l":7.12,"n":349,"o":7.135,"t":"2026-10-07T16:30:00Z","v":66434,"vw":7.127993},{"c":7.125,"h":7.1359,"l":7.12,"n":330,"o":7.125,"t":"2026-10-07T16:45:00Z","v":62536,"vw":7.122768},{"c":7.185,"h":7.195,"l":7.123683,"n":745,"o":7.125,"t":"2026-10-07T17:00:00Z","v":130767,"vw":7.165974},{"c":7.175,"h":7.195,"l":7.165,"n":478,"o":7.185,"t":"2026-10-07T17:15:00Z","v":75909,"vw":7.179116},{"c":7.185,"h":7.19,"l":7.1642,"n":465,"o":7.175,"t":"2026-10-07T17:30:00Z","v":87407,"vw":7.173668},{"c":7.155,"h":7.185,"l":7.15,"n":615,"o":7.185,"t":"2026-10-07T17:45:00Z","v":81091,"vw":7.168981},{"c":7.155,"h":7.17,"l":7.145,"n":457,"o":7.155,"t":"2026-10-07T18:00:00Z","v":55154,"vw":7.155098},{"c":7.165,"h":7.18,"l":7.15,"n":531,"o":7.15,"t":"2026-10-07T18:15:00Z","v":86349,"vw":7.16253},{"c":7.165,"h":7.18,"l":7.155,"n":396,"o":7.17,"t":"2026-10-07T18:30:00Z","v":42239,"vw":7.166183},{"c":7.165,"h":7.18,"l":7.1614,"n":532,"o":7.17,"t":"2026-10-07T18:45:00Z","v":47671,"vw":7.170056},{"c":7.155,"h":7.18,"l":7.145,"n":748,"o":7.165,"t":"2026-10-07T19:00:00Z","v":95055,"vw":7.156013},{"c":7.145,"h":7.155,"l":7.135,"n":510,"o":7.155,"t":"2026-10-07T19:15:00Z","v":56086,"vw":7.145263},{"c":7.13,"h":7.145,"l":7.12,"n":726,"o":7.145,"t":"2026-10-07T19:30:00Z","v":70576,"vw":7.132149},{"c":7.16,"h":7.168,"l":7.12,"n":1772,"o":7.13,"t":"2026-10-07T19:45:00Z","v":311842,"vw":7.150841},{"c":7.19,"h":7.19,"l":7.15,"n":24,"o":7.16,"t":"2026-10-07T20:00:00Z","v":141006,"vw":7.150489},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-07T20:30:00Z","v":139,"vw":7.19},{"c":7.16,"h":7.16,"l":7.16,"n":2,"o":7.16,"t":"2026-10-07T21:00:00Z","v":300,"vw":7.16},{"c":7.1224,"h":7.1224,"l":7.1224,"n":1,"o":7.1224,"t":"2026-10-07T21:30:00Z","v":250,"vw":7.1224},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-07T23:00:00Z","v":400,"vw":7.19},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-07T23:30:00Z","v":150,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-07T23:45:00Z","v":150,"vw":7.18},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-08T08:00:00Z","v":116,"vw":7.17},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-08T08:15:00Z","v":500,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-08T09:45:00Z","v":500,"vw":7.14},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-08T12:30:00Z","v":170,"vw":7.11},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-08T13:00:00Z","v":100,"vw":7.15},{"c":7.2282,"h":7.235,"l":7.11,"n":430,"o":7.11,"t":"2026-10-08T13:30:00Z","v":86664,"vw":7.163693},{"c":7.18,"h":7.25,"l":7.18,"n":492,"o":7.23,"t":"2026-10-08T13:45:00Z","v":73559,"vw":7.212915},{"c":7.135,"h":7.1923,"l":7.135,"n":595,"o":7.185,"t":"2026-10-08T14:00:00Z","v":111549,"vw":7.162528},{"c":7.13,"h":7.15,"l":7.125,"n":486,"o":7.135,"t":"2026-10-08T14:15:00Z","v":62993,"vw":7.137547},{"c":7.11,"h":7.14,"l":7.11,"n":495,"o":7.135,"t":"2026-10-08T14:30:00Z","v":52553,"vw":7.126534},{"c":7.03,"h":7.11,"l":7.03,"n":601,"o":7.11,"t":"2026-10-08T14:45:00Z","v":72387,"vw":7.073394},{"c":7.025,"h":7.05,"l":7.025,"n":530,"o":7.035,"t":"2026-10-08T15:00:00Z","v":65961,"vw":7.036754},{"c":7.015,"h":7.03,"l":7.01,"n":503,"o":7.025,"t":"2026-10-08T15:15:00Z","v":89095,"vw":7.017108},{"c":7.045,"h":7.05,"l":7.01,"n":590,"o":7.015,"t":"2026-10-08T15:30:00Z","v":121544,"vw":7.028954},{"c":7.04,"h":7.055,"l":7.025,"n":516,"o":7.045,"t":"2026-10-08T15:45:00Z","v":112815,"vw":7.04266},{"c":7.06,"h":7.07,"l":7.03,"n":367,"o":7.035,"t":"2026-10-08T16:00:00Z","v":52048,"vw":7.053743},{"c":7.085,"h":7.13,"l":7.055,"n":688,"o":7.06,"t":"2026-10-08T16:15:00Z","v":118141,"vw":7.087269},{"c":7.1,"h":7.105,"l":7.065,"n":415,"o":7.08,"t":"2026-10-08T16:30:00Z","v":63849,"vw":7.081804},{"c":7.155,"h":7.17,"l":7.105,"n":419,"o":7.105,"t":"2026-10-08T16:45:00Z","v":48898,"vw":7.149059},{"c":7.135,"h":7.155,"l":7.11,"n":623,"o":7.155,"t":"2026-10-08T17:00:00Z","v":81546,"vw":7.132156},{"c":7.125,"h":7.1377,"l":7.11,"n":645,"o":7.13,"t":"2026-10-08T17:15:00Z","v":110096,"vw":7.121836},{"c":7.1626,"h":7.17,"l":7.1127,"n":583,"o":7.13,"t":"2026-10-08T17:30:00Z","v":121843,"vw":7.131291},{"c":7.1559,"h":7.165,"l":7.135,"n":451,"o":7.165,"t":"2026-10-08T17:45:00Z","v":99936,"vw":7.148802},{"c":7.1819,"h":7.1897,"l":7.155,"n":480,"o":7.155,"t":"2026-10-08T18:00:00Z","v":66360,"vw":7.174927},{"c":7.16,"h":7.185,"l":7.15,"n":440,"o":7.185,"t":"2026-10-08T18:15:00Z","v":67069,"vw":7.169079},{"c":7.168,"h":7.17,"l":7.14,"n":517,"o":7.15,"t":"2026-10-08T18:30:00Z","v":90461,"vw":7.156171},{"c":7.175,"h":7.18,"l":7.165,"n":465,"o":7.165,"t":"2026-10-08T18:45:00Z","v":56215,"vw":7.173796},{"c":7.2,"h":7.205,"l":7.17,"n":716,"o":7.17,"t":"2026-10-08T19:00:00Z","v":112492,"vw":7.179222},{"c":7.185,"h":7.21,"l":7.18,"n":671,"o":7.19,"t":"2026-10-08T19:15:00Z","v":122421,"vw":7.192663},{"c":7.18,"h":7.195,"l":7.17,"n":686,"o":7.1877,"t":"2026-10-08T19:30:00Z","v":85909,"vw":7.183856},{"c":7.18,"h":7.21,"l":7.18,"n":1647,"o":7.18,"t":"2026-10-08T19:45:00Z","v":258555,"vw":7.192867},{"c":7.18,"h":7.18,"l":7.18,"n":27,"o":7.18,"t":"2026-10-08T20:00:00Z","v":785191,"vw":7.18},{"c":7.28,"h":7.28,"l":7.11,"n":57,"o":7.12,"t":"2026-10-08T20:15:00Z","v":5830,"vw":7.12477},{"c":7.18,"h":7.18,"l":7.13,"n":7,"o":7.13,"t":"2026-10-08T20:30:00Z","v":7815,"vw":7.176941},{"c":7.13,"h":7.14,"l":7.1,"n":7,"o":7.1,"t":"2026-10-08T20:45:00Z","v":5000,"vw":7.114051},{"c":7.2682,"h":7.2682,"l":7.24,"n":2,"o":7.24,"t":"2026-10-08T22:30:00Z","v":2650,"vw":7.241596},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-09T11:30:00Z","v":300,"vw":7.23},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-09T11:45:00Z","v":400,"vw":7.25},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-09T12:45:00Z","v":200,"vw":7.28},{"c":7.2611,"h":7.2611,"l":7.21,"n":5,"o":7.21,"t":"2026-10-09T13:00:00Z","v":400,"vw":7.227033},{"c":7.13,"h":7.21,"l":7.13,"n":24,"o":7.21,"t":"2026-10-09T13:15:00Z","v":1296,"vw":7.182326},{"c":7.075,"h":7.16,"l":7.045,"n":1022,"o":7.11,"t":"2026-10-09T13:30:00Z","v":174394,"vw":7.08921},{"c":7.03,"h":7.08,"l":7.01,"n":839,"o":7.075,"t":"2026-10-09T13:45:00Z","v":150321,"vw":7.031377},{"c":7.008,"h":7.035,"l":6.99,"n":836,"o":7.03,"t":"2026-10-09T14:00:00Z","v":115079,"vw":7.008665},{"c":7.015,"h":7.015,"l":6.995,"n":518,"o":7,"t":"2026-10-09T14:15:00Z","v":60589,"vw":7.006376},{"c":6.985,"h":7.0199,"l":6.975,"n":527,"o":7.0177,"t":"2026-10-09T14:30:00Z","v":77997,"vw":6.995555},{"c":6.93,"h":6.985,"l":6.93,"n":701,"o":6.985,"t":"2026-10-09T14:45:00Z","v":184643,"vw":6.961491},{"c":6.93,"h":6.94,"l":6.91,"n":863,"o":6.935,"t":"2026-10-09T15:00:00Z","v":160941,"vw":6.926425},{"c":6.93,"h":6.95,"l":6.92,"n":671,"o":6.93,"t":"2026-10-09T15:15:00Z","v":131845,"vw":6.933797},{"c":6.925,"h":6.9399,"l":6.915,"n":479,"o":6.93,"t":"2026-10-09T15:30:00Z","v":93549,"vw":6.926305},{"c":6.925,"h":6.93,"l":6.9147,"n":259,"o":6.925,"t":"2026-10-09T15:45:00Z","v":35524,"vw":6.922248},{"c":6.905,"h":6.93,"l":6.905,"n":411,"o":6.92,"t":"2026-10-09T16:00:00Z","v":55222,"vw":6.917452},{"c":6.935,"h":6.935,"l":6.9,"n":422,"o":6.905,"t":"2026-10-09T16:15:00Z","v":93469,"vw":6.915692},{"c":6.95,"h":6.965,"l":6.935,"n":421,"o":6.935,"t":"2026-10-09T16:30:00Z","v":85434,"vw":6.954783},{"c":6.965,"h":6.97,"l":6.95,"n":315,"o":6.9527,"t":"2026-10-09T16:45:00Z","v":44911,"vw":6.960382},{"c":6.935,"h":6.975,"l":6.9333,"n":327,"o":6.965,"t":"2026-10-09T17:00:00Z","v":69383,"vw":6.95108},{"c":6.935,"h":6.95,"l":6.9333,"n":341,"o":6.935,"t":"2026-10-09T17:15:00Z","v":61807,"vw":6.942179},{"c":6.955,"h":6.96,"l":6.935,"n":267,"o":6.935,"t":"2026-10-09T17:30:00Z","v":57678,"vw":6.947833},{"c":6.955,"h":6.96,"l":6.945,"n":215,"o":6.955,"t":"2026-10-09T17:45:00Z","v":29217,"vw":6.949769},{"c":6.9385,"h":6.96,"l":6.9301,"n":275,"o":6.955,"t":"2026-10-09T18:00:00Z","v":79190,"vw":6.94235},{"c":6.945,"h":6.945,"l":6.93,"n":195,"o":6.9384,"t":"2026-10-09T18:15:00Z","v":31963,"vw":6.93632},{"c":6.935,"h":6.95,"l":6.93,"n":354,"o":6.945,"t":"2026-10-09T18:30:00Z","v":91062,"vw":6.943343},{"c":6.95,"h":6.955,"l":6.9228,"n":507,"o":6.935,"t":"2026-10-09T18:45:00Z","v":143967,"vw":6.937391},{"c":6.955,"h":6.96,"l":6.945,"n":344,"o":6.955,"t":"2026-10-09T19:00:00Z","v":37207,"vw":6.951146},{"c":6.955,"h":6.9599,"l":6.93,"n":379,"o":6.9527,"t":"2026-10-09T19:15:00Z","v":76189,"vw":6.946481},{"c":6.925,"h":6.96,"l":6.91,"n":933,"o":6.955,"t":"2026-10-09T19:30:00Z","v":341090,"vw":6.923129},{"c":6.88,"h":6.93,"l":6.88,"n":2253,"o":6.92,"t":"2026-10-09T19:45:00Z","v":588272,"vw":6.905625},{"c":6.91,"h":6.91,"l":6.88,"n":27,"o":6.88,"t":"2026-10-09T20:00:00Z","v":240210,"vw":6.880162},{"c":6.91,"h":6.97,"l":6.91,"n":5,"o":6.97,"t":"2026-10-09T20:15:00Z","v":1377,"vw":6.914525},{"c":6.89,"h":6.9,"l":6.8801,"n":12,"o":6.8801,"t":"2026-10-09T20:45:00Z","v":4000,"vw":6.892032},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-09T21:00:00Z","v":5000,"vw":6.92},{"c":6.8816,"h":6.89,"l":6.8801,"n":17,"o":6.8801,"t":"2026-10-09T21:15:00Z","v":8980,"vw":6.881004},{"c":6.9269,"h":6.9269,"l":6.9269,"n":1,"o":6.9269,"t":"2026-10-09T21:30:00Z","v":100,"vw":6.9269},{"c":6.9283,"h":6.9283,"l":6.9283,"n":2,"o":6.9283,"t":"2026-10-09T21:45:00Z","v":101,"vw":6.9283},{"c":6.8713,"h":6.89,"l":6.8713,"n":16,"o":6.89,"t":"2026-10-09T22:15:00Z","v":2024,"vw":6.877126},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-09T22:30:00Z","v":100,"vw":6.93},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-09T23:30:00Z","v":400,"vw":6.87},{"c":6.9,"h":6.92,"l":6.9,"n":90,"o":6.91,"t":"2026-10-12T08:00:00Z","v":2425,"vw":6.910566},{"c":6.88,"h":6.88,"l":6.88,"n":8,"o":6.88,"t":"2026-10-12T10:30:00Z","v":160,"vw":6.88},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-10-12T11:00:00Z","v":2167,"vw":6.92},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-12T11:45:00Z","v":1000,"vw":6.93},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-12T13:15:00Z","v":8020,"vw":6.91},{"c":6.76,"h":6.9,"l":6.745,"n":1222,"o":6.87,"t":"2026-10-12T13:30:00Z","v":244223,"vw":6.786915},{"c":6.75,"h":6.775,"l":6.75,"n":645,"o":6.765,"t":"2026-10-12T13:45:00Z","v":138171,"vw":6.760454},{"c":6.74,"h":6.76,"l":6.73,"n":706,"o":6.75,"t":"2026-10-12T14:00:00Z","v":163907,"vw":6.74307},{"c":6.705,"h":6.745,"l":6.7,"n":601,"o":6.745,"t":"2026-10-12T14:15:00Z","v":137321,"vw":6.717593},{"c":6.71,"h":6.73,"l":6.7,"n":732,"o":6.705,"t":"2026-10-12T14:30:00Z","v":227853,"vw":6.710538},{"c":6.75,"h":6.76,"l":6.71,"n":565,"o":6.7145,"t":"2026-10-12T14:45:00Z","v":139332,"vw":6.734485},{"c":6.74,"h":6.77,"l":6.72,"n":638,"o":6.755,"t":"2026-10-12T15:00:00Z","v":154683,"vw":6.744835},{"c":6.75,"h":6.765,"l":6.74,"n":615,"o":6.74,"t":"2026-10-12T15:15:00Z","v":125130,"vw":6.751747},{"c":6.76,"h":6.78,"l":6.74,"n":524,"o":6.7501,"t":"2026-10-12T15:30:00Z","v":107194,"vw":6.765887},{"c":6.755,"h":6.77,"l":6.75,"n":625,"o":6.76,"t":"2026-10-12T15:45:00Z","v":107764,"vw":6.76162},{"c":6.75,"h":6.7699,"l":6.75,"n":503,"o":6.75,"t":"2026-10-12T16:00:00Z","v":111986,"vw":6.75999},{"c":6.74,"h":6.765,"l":6.74,"n":402,"o":6.75,"t":"2026-10-12T16:15:00Z","v":70301,"vw":6.748798},{"c":6.74,"h":6.76,"l":6.74,"n":472,"o":6.74,"t":"2026-10-12T16:30:00Z","v":85428,"vw":6.74887},{"c":6.72,"h":6.74,"l":6.72,"n":663,"o":6.74,"t":"2026-10-12T16:45:00Z","v":162798,"vw":6.728912},{"c":6.71,"h":6.7252,"l":6.71,"n":570,"o":6.72,"t":"2026-10-12T17:00:00Z","v":162156,"vw":6.717091},{"c":6.7,"h":6.725,"l":6.7,"n":489,"o":6.715,"t":"2026-10-12T17:15:00Z","v":101188,"vw":6.712832},{"c":6.67,"h":6.705,"l":6.66,"n":887,"o":6.7,"t":"2026-10-12T17:30:00Z","v":475763,"vw":6.682322},{"c":6.67,"h":6.685,"l":6.67,"n":620,"o":6.67,"t":"2026-10-12T17:45:00Z","v":123336,"vw":6.676154},{"c":6.6718,"h":6.6868,"l":6.67,"n":484,"o":6.67,"t":"2026-10-12T18:00:00Z","v":113374,"vw":6.673868},{"c":6.68,"h":6.6865,"l":6.66,"n":592,"o":6.6701,"t":"2026-10-12T18:15:00Z","v":115153,"vw":6.674166},{"c":6.69,"h":6.7,"l":6.68,"n":902,"o":6.68,"t":"2026-10-12T18:30:00Z","v":217660,"vw":6.692206},{"c":6.69,"h":6.7,"l":6.68,"n":627,"o":6.69,"t":"2026-10-12T18:45:00Z","v":106639,"vw":6.69109},{"c":6.68,"h":6.7,"l":6.66,"n":1096,"o":6.69,"t":"2026-10-12T19:00:00Z","v":209050,"vw":6.685896},{"c":6.685,"h":6.69,"l":6.66,"n":666,"o":6.68,"t":"2026-10-12T19:15:00Z","v":121276,"vw":6.677255},{"c":6.65,"h":6.69,"l":6.65,"n":1168,"o":6.685,"t":"2026-10-12T19:30:00Z","v":214527,"vw":6.662683},{"c":6.69,"h":6.69,"l":6.65,"n":2018,"o":6.66,"t":"2026-10-12T19:45:00Z","v":468606,"vw":6.665543},{"c":6.7,"h":6.73,"l":6.68,"n":59,"o":6.69,"t":"2026-10-12T20:00:00Z","v":308558,"vw":6.681923},{"c":6.68,"h":6.71,"l":6.68,"n":4,"o":6.71,"t":"2026-10-12T20:30:00Z","v":15351,"vw":6.680979},{"c":6.7031,"h":6.7031,"l":6.7001,"n":3,"o":6.7001,"t":"2026-10-12T21:15:00Z","v":3115,"vw":6.703003},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-12T21:45:00Z","v":2500,"vw":6.71},{"c":6.7189,"h":6.7189,"l":6.7189,"n":1,"o":6.7189,"t":"2026-10-12T22:00:00Z","v":500,"vw":6.7189},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-12T22:45:00Z","v":980,"vw":6.7},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-12T23:00:00Z","v":700,"vw":6.72},{"c":6.7634,"h":6.7634,"l":6.72,"n":2,"o":6.72,"t":"2026-10-12T23:15:00Z","v":2580,"vw":6.753643},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-12T23:30:00Z","v":1002,"vw":6.78},{"c":6.7,"h":6.72,"l":6.7,"n":3,"o":6.72,"t":"2026-10-13T08:00:00Z","v":9921,"vw":6.718992},{"c":6.73,"h":6.75,"l":6.73,"n":17,"o":6.75,"t":"2026-10-13T11:00:00Z","v":4342,"vw":6.744155},{"c":6.8606,"h":6.8606,"l":6.8,"n":2,"o":6.8,"t":"2026-10-13T11:15:00Z","v":770,"vw":6.847221},{"c":6.765,"h":6.7725,"l":6.765,"n":3,"o":6.7725,"t":"2026-10-13T12:15:00Z","v":601,"vw":6.76875},{"c":6.76,"h":6.765,"l":6.76,"n":2,"o":6.765,"t":"2026-10-13T12:45:00Z","v":400,"vw":6.76125},{"c":6.76,"h":6.7692,"l":6.75,"n":5,"o":6.75,"t":"2026-10-13T13:00:00Z","v":1583,"vw":6.759317},{"c":6.76,"h":6.77,"l":6.76,"n":5,"o":6.77,"t":"2026-10-13T13:15:00Z","v":525,"vw":6.766109},{"c":6.745,"h":6.8,"l":6.71,"n":791,"o":6.75,"t":"2026-10-13T13:30:00Z","v":189867,"vw":6.7598},{"c":6.7,"h":6.79,"l":6.7,"n":566,"o":6.745,"t":"2026-10-13T13:45:00Z","v":103892,"vw":6.745134},{"c":6.67,"h":6.705,"l":6.6699,"n":765,"o":6.705,"t":"2026-10-13T14:00:00Z","v":128741,"vw":6.689677},{"c":6.6598,"h":6.68,"l":6.65,"n":464,"o":6.675,"t":"2026-10-13T14:15:00Z","v":98607,"vw":6.661244},{"c":6.655,"h":6.665,"l":6.64,"n":533,"o":6.66,"t":"2026-10-13T14:30:00Z","v":115588,"vw":6.652246},{"c":6.635,"h":6.66,"l":6.62,"n":435,"o":6.66,"t":"2026-10-13T14:45:00Z","v":92351,"vw":6.6333},{"c":6.64,"h":6.65,"l":6.63,"n":333,"o":6.635,"t":"2026-10-13T15:00:00Z","v":82004,"vw":6.638909},{"c":6.65,"h":6.65,"l":6.63,"n":312,"o":6.635,"t":"2026-10-13T15:15:00Z","v":60479,"vw":6.63831},{"c":6.65,"h":6.675,"l":6.64,"n":427,"o":6.645,"t":"2026-10-13T15:30:00Z","v":68955,"vw":6.657251},{"c":6.67,"h":6.67,"l":6.65,"n":252,"o":6.65,"t":"2026-10-13T15:45:00Z","v":74418,"vw":6.659326},{"c":6.66,"h":6.68,"l":6.65,"n":290,"o":6.665,"t":"2026-10-13T16:00:00Z","v":55560,"vw":6.661164},{"c":6.615,"h":6.66,"l":6.61,"n":369,"o":6.65,"t":"2026-10-13T16:15:00Z","v":56520,"vw":6.637151},{"c":6.605,"h":6.6178,"l":6.6,"n":302,"o":6.615,"t":"2026-10-13T16:30:00Z","v":73197,"vw":6.605421},{"c":6.605,"h":6.615,"l":6.6,"n":307,"o":6.605,"t":"2026-10-13T16:45:00Z","v":79848,"vw":6.607214},{"c":6.5863,"h":6.605,"l":6.58,"n":524,"o":6.605,"t":"2026-10-13T17:00:00Z","v":161863,"vw":6.591476},{"c":6.555,"h":6.5871,"l":6.5501,"n":476,"o":6.58,"t":"2026-10-13T17:15:00Z","v":126011,"vw":6.568487},{"c":6.5862,"h":6.615,"l":6.55,"n":711,"o":6.555,"t":"2026-10-13T17:30:00Z","v":179784,"vw":6.580425},{"c":6.58,"h":6.59,"l":6.57,"n":239,"o":6.585,"t":"2026-10-13T17:45:00Z","v":44769,"vw":6.580493},{"c":6.615,"h":6.63,"l":6.565,"n":610,"o":6.575,"t":"2026-10-13T18:00:00Z","v":157986,"vw":6.591413},{"c":6.625,"h":6.63,"l":6.611,"n":285,"o":6.615,"t":"2026-10-13T18:15:00Z","v":44445,"vw":6.620455},{"c":6.6301,"h":6.6377,"l":6.615,"n":378,"o":6.625,"t":"2026-10-13T18:30:00Z","v":51903,"vw":6.626035},{"c":6.685,"h":6.69,"l":6.63,"n":431,"o":6.63,"t":"2026-10-13T18:45:00Z","v":89100,"vw":6.656993},{"c":6.695,"h":6.7,"l":6.685,"n":405,"o":6.69,"t":"2026-10-13T19:00:00Z","v":66044,"vw":6.692348},{"c":6.715,"h":6.715,"l":6.69,"n":695,"o":6.695,"t":"2026-10-13T19:15:00Z","v":146388,"vw":6.700897},{"c":6.715,"h":6.73,"l":6.71,"n":628,"o":6.715,"t":"2026-10-13T19:30:00Z","v":129614,"vw":6.717848},{"c":6.7,"h":6.73,"l":6.7,"n":1638,"o":6.715,"t":"2026-10-13T19:45:00Z","v":241384,"vw":6.713375},{"c":6.69,"h":6.74,"l":6.69,"n":26,"o":6.7,"t":"2026-10-13T20:00:00Z","v":253343,"vw":6.699965},{"c":6.7,"h":6.7,"l":6.6717,"n":3,"o":6.6717,"t":"2026-10-13T20:30:00Z","v":3999,"vw":6.695046},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-13T23:15:00Z","v":125,"vw":6.72},{"c":6.71,"h":6.71,"l":6.71,"n":12,"o":6.71,"t":"2026-10-13T23:45:00Z","v":589,"vw":6.71},{"c":6.7449,"h":6.7449,"l":6.7449,"n":1,"o":6.7449,"t":"2026-10-14T10:30:00Z","v":600,"vw":6.7449},{"c":6.73,"h":6.73,"l":6.73,"n":5,"o":6.73,"t":"2026-10-14T11:30:00Z","v":316,"vw":6.73},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-10-14T12:30:00Z","v":300,"vw":6.7},{"c":6.545,"h":6.61,"l":6.52,"n":853,"o":6.6,"t":"2026-10-14T13:30:00Z","v":140149,"vw":6.565414},{"c":6.565,"h":6.5891,"l":6.535,"n":489,"o":6.545,"t":"2026-10-14T13:45:00Z","v":62527,"vw":6.568274},{"c":6.565,"h":6.58,"l":6.54,"n":1020,"o":6.57,"t":"2026-10-14T14:00:00Z","v":164851,"vw":6.559066},{"c":6.59,"h":6.59,"l":6.56,"n":344,"o":6.565,"t":"2026-10-14T14:15:00Z","v":57510,"vw":6.579237},{"c":6.64,"h":6.6421,"l":6.585,"n":626,"o":6.585,"t":"2026-10-14T14:30:00Z","v":93231,"vw":6.61631},{"c":6.585,"h":6.645,"l":6.585,"n":474,"o":6.645,"t":"2026-10-14T14:45:00Z","v":86433,"vw":6.606128},{"c":6.585,"h":6.585,"l":6.565,"n":328,"o":6.585,"t":"2026-10-14T15:00:00Z","v":53321,"vw":6.578214},{"c":6.595,"h":6.6063,"l":6.58,"n":493,"o":6.59,"t":"2026-10-14T15:15:00Z","v":98750,"vw":6.591688},{"c":6.595,"h":6.625,"l":6.59,"n":581,"o":6.595,"t":"2026-10-14T15:30:00Z","v":132247,"vw":6.606925},{"c":6.59,"h":6.61,"l":6.59,"n":295,"o":6.595,"t":"2026-10-14T15:45:00Z","v":41829,"vw":6.600024},{"c":6.595,"h":6.62,"l":6.59,"n":495,"o":6.59,"t":"2026-10-14T16:00:00Z","v":102733,"vw":6.600706},{"c":6.595,"h":6.6,"l":6.57,"n":567,"o":6.595,"t":"2026-10-14T16:15:00Z","v":104377,"vw":6.59318},{"c":6.575,"h":6.6,"l":6.57,"n":376,"o":6.59,"t":"2026-10-14T16:30:00Z","v":50876,"vw":6.586505},{"c":6.555,"h":6.58,"l":6.55,"n":702,"o":6.575,"t":"2026-10-14T16:45:00Z","v":115429,"vw":6.565914},{"c":6.5532,"h":6.56,"l":6.54,"n":428,"o":6.555,"t":"2026-10-14T17:00:00Z","v":97114,"vw":6.551124},{"c":6.5498,"h":6.565,"l":6.545,"n":421,"o":6.5503,"t":"2026-10-14T17:15:00Z","v":71061,"vw":6.552845},{"c":6.555,"h":6.5599,"l":6.5372,"n":533,"o":6.55,"t":"2026-10-14T17:30:00Z","v":95747,"vw":6.547293},{"c":6.54,"h":6.55,"l":6.53,"n":359,"o":6.55,"t":"2026-10-14T17:45:00Z","v":84460,"vw":6.539242},{"c":6.545,"h":6.5567,"l":6.54,"n":528,"o":6.545,"t":"2026-10-14T18:00:00Z","v":136715,"vw":6.547864},{"c":6.565,"h":6.575,"l":6.54,"n":640,"o":6.54,"t":"2026-10-14T18:15:00Z","v":148276,"vw":6.556883},{"c":6.5419,"h":6.565,"l":6.54,"n":422,"o":6.565,"t":"2026-10-14T18:30:00Z","v":44181,"vw":6.554795},{"c":6.555,"h":6.56,"l":6.535,"n":465,"o":6.54,"t":"2026-10-14T18:45:00Z","v":68761,"vw":6.546519},{"c":6.555,"h":6.57,"l":6.55,"n":753,"o":6.555,"t":"2026-10-14T19:00:00Z","v":132146,"vw":6.559575},{"c":6.555,"h":6.57,"l":6.54,"n":999,"o":6.555,"t":"2026-10-14T19:15:00Z","v":232798,"vw":6.559177},{"c":6.555,"h":6.566,"l":6.54,"n":823,"o":6.555,"t":"2026-10-14T19:30:00Z","v":122451,"vw":6.554292},{"c":6.555,"h":6.57,"l":6.53,"n":1674,"o":6.555,"t":"2026-10-14T19:45:00Z","v":269979,"vw":6.551993},{"c":6.55,"h":6.55,"l":6.55,"n":18,"o":6.55,"t":"2026-10-14T20:00:00Z","v":181727,"vw":6.55},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-14T20:45:00Z","v":516,"vw":6.55},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-14T22:15:00Z","v":285,"vw":6.57},{"c":6.56,"h":6.69,"l":6.55,"n":18,"o":6.55,"t":"2026-10-15T08:00:00Z","v":3806,"vw":6.585925},{"c":6.61,"h":6.61,"l":6.61,"n":24,"o":6.61,"t":"2026-10-15T08:30:00Z","v":1116,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-15T11:00:00Z","v":100,"vw":6.61},{"c":6.7114,"h":6.7242,"l":6.7114,"n":2,"o":6.7242,"t":"2026-10-15T11:15:00Z","v":5500,"vw":6.714891},{"c":6.65,"h":6.65,"l":6.61,"n":7,"o":6.61,"t":"2026-10-15T11:30:00Z","v":2501,"vw":6.62555},{"c":6.5901,"h":6.61,"l":6.59,"n":11,"o":6.61,"t":"2026-10-15T12:00:00Z","v":17624,"vw":6.592381},{"c":6.65,"h":6.66,"l":6.6,"n":11,"o":6.66,"t":"2026-10-15T12:15:00Z","v":4364,"vw":6.645718},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-15T12:30:00Z","v":100,"vw":6.68},{"c":6.58,"h":6.58,"l":6.58,"n":1,"o":6.58,"t":"2026-10-15T13:15:00Z","v":100,"vw":6.58},{"c":6.64,"h":6.71,"l":6.64,"n":935,"o":6.66,"t":"2026-10-15T13:30:00Z","v":179494,"vw":6.680952},{"c":6.755,"h":6.785,"l":6.635,"n":738,"o":6.64,"t":"2026-10-15T13:45:00Z","v":119193,"vw":6.724088},{"c":6.77,"h":6.81,"l":6.74,"n":1224,"o":6.76,"t":"2026-10-15T14:00:00Z","v":194330,"vw":6.773553},{"c":6.7758,"h":6.79,"l":6.75,"n":373,"o":6.775,"t":"2026-10-15T14:15:00Z","v":39391,"vw":6.772833},{"c":6.79,"h":6.805,"l":6.773,"n":594,"o":6.775,"t":"2026-10-15T14:30:00Z","v":93697,"vw":6.788866},{"c":6.77,"h":6.795,"l":6.7623,"n":353,"o":6.79,"t":"2026-10-15T14:45:00Z","v":43957,"vw":6.783107},{"c":6.8,"h":6.8,"l":6.765,"n":410,"o":6.765,"t":"2026-10-15T15:00:00Z","v":50219,"vw":6.777347},{"c":6.775,"h":6.79,"l":6.77,"n":295,"o":6.79,"t":"2026-10-15T15:15:00Z","v":37466,"vw":6.777391},{"c":6.755,"h":6.787,"l":6.75,"n":408,"o":6.78,"t":"2026-10-15T15:30:00Z","v":67516,"vw":6.774837},{"c":6.746,"h":6.765,"l":6.74,"n":600,"o":6.76,"t":"2026-10-15T15:45:00Z","v":124764,"vw":6.758111},{"c":6.725,"h":6.745,"l":6.71,"n":405,"o":6.745,"t":"2026-10-15T16:00:00Z","v":111634,"vw":6.724726},{"c":6.745,"h":6.75,"l":6.725,"n":253,"o":6.725,"t":"2026-10-15T16:15:00Z","v":34833,"vw":6.737028},{"c":6.765,"h":6.775,"l":6.745,"n":321,"o":6.745,"t":"2026-10-15T16:30:00Z","v":57183,"vw":6.761667},{"c":6.7674,"h":6.77,"l":6.755,"n":210,"o":6.77,"t":"2026-10-15T16:45:00Z","v":27583,"vw":6.763365},{"c":6.765,"h":6.78,"l":6.76,"n":326,"o":6.765,"t":"2026-10-15T17:00:00Z","v":51856,"vw":6.766862},{"c":6.755,"h":6.77,"l":6.75,"n":310,"o":6.77,"t":"2026-10-15T17:15:00Z","v":44116,"vw":6.760049},{"c":6.77,"h":6.78,"l":6.745,"n":369,"o":6.755,"t":"2026-10-15T17:30:00Z","v":106043,"vw":6.75963},{"c":6.765,"h":6.775,"l":6.7614,"n":230,"o":6.775,"t":"2026-10-15T17:45:00Z","v":30826,"vw":6.769798},{"c":6.745,"h":6.77,"l":6.745,"n":303,"o":6.765,"t":"2026-10-15T18:00:00Z","v":28092,"vw":6.757751},{"c":6.745,"h":6.755,"l":6.73,"n":312,"o":6.745,"t":"2026-10-15T18:15:00Z","v":44557,"vw":6.743396},{"c":6.73,"h":6.75,"l":6.73,"n":240,"o":6.747,"t":"2026-10-15T18:30:00Z","v":30350,"vw":6.736118},{"c":6.725,"h":6.74,"l":6.725,"n":439,"o":6.735,"t":"2026-10-15T18:45:00Z","v":54187,"vw":6.729461},{"c":6.725,"h":6.735,"l":6.714723,"n":438,"o":6.725,"t":"2026-10-15T19:00:00Z","v":49314,"vw":6.723797},{"c":6.695,"h":6.73,"l":6.695,"n":487,"o":6.725,"t":"2026-10-15T19:15:00Z","v":54270,"vw":6.71181},{"c":6.675,"h":6.695,"l":6.675,"n":621,"o":6.695,"t":"2026-10-15T19:30:00Z","v":56465,"vw":6.686577},{"c":6.7,"h":6.7,"l":6.66,"n":1437,"o":6.68,"t":"2026-10-15T19:45:00Z","v":247988,"vw":6.67872},{"c":6.7,"h":6.7,"l":6.7,"n":20,"o":6.7,"t":"2026-10-15T20:00:00Z","v":241108,"vw":6.7},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-15T21:45:00Z","v":100,"vw":6.73},{"c":6.73,"h":6.73,"l":6.72,"n":3,"o":6.72,"t":"2026-10-15T22:00:00Z","v":8700,"vw":6.729885},{"c":6.73,"h":6.73,"l":6.71,"n":2,"o":6.71,"t":"2026-10-15T22:45:00Z","v":600,"vw":6.715833},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-15T23:45:00Z","v":1000,"vw":6.73},{"c":6.72,"h":6.72,"l":6.72,"n":4,"o":6.72,"t":"2026-10-16T11:00:00Z","v":627,"vw":6.72},{"c":6.7392,"h":6.7392,"l":6.7392,"n":1,"o":6.7392,"t":"2026-10-16T12:00:00Z","v":500,"vw":6.7392},{"c":6.73,"h":6.73,"l":6.73,"n":7,"o":6.73,"t":"2026-10-16T13:15:00Z","v":800,"vw":6.73},{"c":6.665,"h":6.73,"l":6.65,"n":687,"o":6.72,"t":"2026-10-16T13:30:00Z","v":117638,"vw":6.681884},{"c":6.665,"h":6.68,"l":6.645,"n":448,"o":6.66,"t":"2026-10-16T13:45:00Z","v":69585,"vw":6.659376},{"c":6.67,"h":6.695,"l":6.66,"n":303,"o":6.67,"t":"2026-10-16T14:00:00Z","v":35483,"vw":6.677228},{"c":6.665,"h":6.6823,"l":6.65,"n":276,"o":6.675,"t":"2026-10-16T14:15:00Z","v":36111,"vw":6.665093},{"c":6.655,"h":6.685,"l":6.65,"n":585,"o":6.665,"t":"2026-10-16T14:30:00Z","v":145609,"vw":6.668205},{"c":6.645,"h":6.665,"l":6.635,"n":234,"o":6.655,"t":"2026-10-16T14:45:00Z","v":46215,"vw":6.651195},{"c":6.675,"h":6.68,"l":6.645,"n":262,"o":6.645,"t":"2026-10-16T15:00:00Z","v":36981,"vw":6.655785},{"c":6.65,"h":6.68,"l":6.64,"n":306,"o":6.675,"t":"2026-10-16T15:15:00Z","v":41442,"vw":6.658725},{"c":6.645,"h":6.665,"l":6.64,"n":358,"o":6.655,"t":"2026-10-16T15:30:00Z","v":66713,"vw":6.652561},{"c":6.625,"h":6.645,"l":6.625,"n":323,"o":6.645,"t":"2026-10-16T15:45:00Z","v":61403,"vw":6.636674},{"c":6.61,"h":6.625,"l":6.61,"n":176,"o":6.62,"t":"2026-10-16T16:00:00Z","v":23653,"vw":6.616194},{"c":6.59,"h":6.615,"l":6.59,"n":318,"o":6.615,"t":"2026-10-16T16:15:00Z","v":43363,"vw":6.602037},{"c":6.565,"h":6.59,"l":6.555,"n":414,"o":6.59,"t":"2026-10-16T16:30:00Z","v":145164,"vw":6.565732},{"c":6.555,"h":6.565,"l":6.55,"n":388,"o":6.5639,"t":"2026-10-16T16:45:00Z","v":117462,"vw":6.560384},{"c":6.556,"h":6.57,"l":6.55,"n":266,"o":6.56,"t":"2026-10-16T17:00:00Z","v":51091,"vw":6.558407},{"c":6.565,"h":6.58,"l":6.5401,"n":488,"o":6.555,"t":"2026-10-16T17:15:00Z","v":169133,"vw":6.552224},{"c":6.5798,"h":6.59,"l":6.555,"n":385,"o":6.565,"t":"2026-10-16T17:30:00Z","v":97242,"vw":6.565054},{"c":6.575,"h":6.58,"l":6.57,"n":211,"o":6.575,"t":"2026-10-16T17:45:00Z","v":27170,"vw":6.576689},{"c":6.555,"h":6.58,"l":6.555,"n":338,"o":6.575,"t":"2026-10-16T18:00:00Z","v":69418,"vw":6.563152},{"c":6.56,"h":6.57,"l":6.54,"n":463,"o":6.555,"t":"2026-10-16T18:15:00Z","v":117600,"vw":6.553264},{"c":6.57,"h":6.57,"l":6.555,"n":253,"o":6.565,"t":"2026-10-16T18:30:00Z","v":36530,"vw":6.562761},{"c":6.565,"h":6.58,"l":6.56,"n":401,"o":6.57,"t":"2026-10-16T18:45:00Z","v":62833,"vw":6.570706},{"c":6.575,"h":6.58,"l":6.5601,"n":339,"o":6.57,"t":"2026-10-16T19:00:00Z","v":32753,"vw":6.571048},{"c":6.575,"h":6.59,"l":6.57,"n":607,"o":6.58,"t":"2026-10-16T19:15:00Z","v":103235,"vw":6.580231},{"c":6.555,"h":6.58,"l":6.55,"n":578,"o":6.575,"t":"2026-10-16T19:30:00Z","v":66340,"vw":6.565547},{"c":6.6,"h":6.61,"l":6.55,"n":1554,"o":6.55,"t":"2026-10-16T19:45:00Z","v":227792,"vw":6.582876},{"c":6.63,"h":6.63,"l":6.59,"n":31,"o":6.59,"t":"2026-10-16T20:00:00Z","v":226615,"vw":6.590077},{"c":6.605,"h":6.62,"l":6.605,"n":3,"o":6.62,"t":"2026-10-19T11:00:00Z","v":511,"vw":6.608235},{"c":6.59,"h":6.61,"l":6.59,"n":9,"o":6.61,"t":"2026-10-19T11:15:00Z","v":829,"vw":6.600955},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-19T11:45:00Z","v":150,"vw":6.6},{"c":6.605,"h":6.605,"l":6.605,"n":1,"o":6.605,"t":"2026-10-19T13:00:00Z","v":400,"vw":6.605},{"c":6.62,"h":6.62,"l":6.585,"n":5,"o":6.585,"t":"2026-10-19T13:15:00Z","v":940,"vw":6.606364},{"c":6.5,"h":6.57,"l":6.49,"n":1036,"o":6.57,"t":"2026-10-19T13:30:00Z","v":158489,"vw":6.523075},{"c":6.44,"h":6.506,"l":6.4,"n":632,"o":6.495,"t":"2026-10-19T13:45:00Z","v":154308,"vw":6.443419},{"c":6.46,"h":6.47,"l":6.43,"n":412,"o":6.435,"t":"2026-10-19T14:00:00Z","v":70748,"vw":6.45006},{"c":6.465,"h":6.475,"l":6.45,"n":558,"o":6.465,"t":"2026-10-19T14:15:00Z","v":94387,"vw":6.464154},{"c":6.45,"h":6.469,"l":6.45,"n":457,"o":6.465,"t":"2026-10-19T14:30:00Z","v":77449,"vw":6.460249},{"c":6.445,"h":6.46,"l":6.425,"n":454,"o":6.45,"t":"2026-10-19T14:45:00Z","v":95989,"vw":6.443999},{"c":6.475,"h":6.485,"l":6.45,"n":345,"o":6.45,"t":"2026-10-19T15:00:00Z","v":80233,"vw":6.471538},{"c":6.485,"h":6.495,"l":6.47,"n":338,"o":6.475,"t":"2026-10-19T15:15:00Z","v":79463,"vw":6.481671},{"c":6.45,"h":6.49,"l":6.45,"n":439,"o":6.485,"t":"2026-10-19T15:30:00Z","v":114877,"vw":6.470924},{"c":6.465,"h":6.47,"l":6.45,"n":256,"o":6.45,"t":"2026-10-19T15:45:00Z","v":49276,"vw":6.462663},{"c":6.425,"h":6.46,"l":6.42,"n":372,"o":6.46,"t":"2026-10-19T16:00:00Z","v":67523,"vw":6.440204},{"c":6.4333,"h":6.435,"l":6.415,"n":385,"o":6.425,"t":"2026-10-19T16:15:00Z","v":83255,"vw":6.425672},{"c":6.44,"h":6.455,"l":6.43,"n":410,"o":6.435,"t":"2026-10-19T16:30:00Z","v":89606,"vw":6.442489},{"c":6.445,"h":6.45,"l":6.44,"n":227,"o":6.44,"t":"2026-10-19T16:45:00Z","v":34121,"vw":6.446433},{"c":6.425,"h":6.455,"l":6.41,"n":489,"o":6.445,"t":"2026-10-19T17:00:00Z","v":114415,"vw":6.432002},{"c":6.435,"h":6.435,"l":6.41,"n":300,"o":6.425,"t":"2026-10-19T17:15:00Z","v":47339,"vw":6.424604},{"c":6.4399,"h":6.45,"l":6.42,"n":451,"o":6.435,"t":"2026-10-19T17:30:00Z","v":136404,"vw":6.436883},{"c":6.44,"h":6.44,"l":6.425,"n":223,"o":6.43,"t":"2026-10-19T17:45:00Z","v":45500,"vw":6.431922},{"c":6.405,"h":6.44,"l":6.4,"n":565,"o":6.43,"t":"2026-10-19T18:00:00Z","v":175613,"vw":6.411751},{"c":6.43,"h":6.43,"l":6.405,"n":421,"o":6.405,"t":"2026-10-19T18:15:00Z","v":90628,"vw":6.417948},{"c":6.415,"h":6.43,"l":6.41,"n":382,"o":6.43,"t":"2026-10-19T18:30:00Z","v":70318,"vw":6.417793},{"c":6.405,"h":6.425,"l":6.4031,"n":588,"o":6.415,"t":"2026-10-19T18:45:00Z","v":128356,"vw":6.412494},{"c":6.415,"h":6.425,"l":6.4,"n":615,"o":6.41,"t":"2026-10-19T19:00:00Z","v":153234,"vw":6.411782},{"c":6.405,"h":6.435,"l":6.405,"n":644,"o":6.415,"t":"2026-10-19T19:15:00Z","v":143573,"vw":6.421436},{"c":6.41,"h":6.41,"l":6.38,"n":812,"o":6.405,"t":"2026-10-19T19:30:00Z","v":141785,"vw":6.395805},{"c":6.42,"h":6.43,"l":6.4,"n":1868,"o":6.405,"t":"2026-10-19T19:45:00Z","v":472276,"vw":6.416099},{"c":6.45,"h":6.45,"l":6.41,"n":37,"o":6.415,"t":"2026-10-19T20:00:00Z","v":276961,"vw":6.410113},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-19T20:30:00Z","v":100,"vw":6.45},{"c":6.5,"h":6.5,"l":6.45,"n":3,"o":6.45,"t":"2026-10-19T23:00:00Z","v":1305,"vw":6.453846},{"c":6.41,"h":6.41,"l":6.41,"n":4,"o":6.41,"t":"2026-10-20T08:00:00Z","v":979,"vw":6.41},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-20T13:15:00Z","v":150,"vw":6.4},{"c":6.55,"h":6.56,"l":6.425,"n":700,"o":6.43,"t":"2026-10-20T13:30:00Z","v":102720,"vw":6.491799},{"c":6.59,"h":6.61,"l":6.555,"n":652,"o":6.56,"t":"2026-10-20T13:45:00Z","v":111026,"vw":6.585411},{"c":6.57,"h":6.615,"l":6.56,"n":542,"o":6.595,"t":"2026-10-20T14:00:00Z","v":74431,"vw":6.57856},{"c":6.6323,"h":6.64,"l":6.5623,"n":613,"o":6.575,"t":"2026-10-20T14:15:00Z","v":87671,"vw":6.594072},{"c":6.6201,"h":6.65,"l":6.5901,"n":576,"o":6.635,"t":"2026-10-20T14:30:00Z","v":122698,"vw":6.62271},{"c":6.635,"h":6.65,"l":6.62,"n":511,"o":6.63,"t":"2026-10-20T14:45:00Z","v":98582,"vw":6.635178},{"c":6.62,"h":6.635,"l":6.6019,"n":592,"o":6.63,"t":"2026-10-20T15:00:00Z","v":124732,"vw":6.617465},{"c":6.595,"h":6.63,"l":6.595,"n":410,"o":6.615,"t":"2026-10-20T15:15:00Z","v":83800,"vw":6.613588},{"c":6.615,"h":6.63,"l":6.58,"n":638,"o":6.595,"t":"2026-10-20T15:30:00Z","v":146896,"vw":6.610545},{"c":6.59,"h":6.615,"l":6.58,"n":384,"o":6.61,"t":"2026-10-20T15:45:00Z","v":55689,"vw":6.598119},{"c":6.58,"h":6.6,"l":6.57,"n":342,"o":6.6,"t":"2026-10-20T16:00:00Z","v":50668,"vw":6.583358},{"c":6.595,"h":6.6,"l":6.57,"n":341,"o":6.58,"t":"2026-10-20T16:15:00Z","v":37276,"vw":6.58521},{"c":6.595,"h":6.6055,"l":6.59,"n":305,"o":6.6,"t":"2026-10-20T16:30:00Z","v":35548,"vw":6.600249},{"c":6.565,"h":6.595,"l":6.56,"n":305,"o":6.595,"t":"2026-10-20T16:45:00Z","v":61294,"vw":6.584632},{"c":6.58,"h":6.59,"l":6.56,"n":316,"o":6.57,"t":"2026-10-20T17:00:00Z","v":49280,"vw":6.579422},{"c":6.575,"h":6.59,"l":6.575,"n":209,"o":6.59,"t":"2026-10-20T17:15:00Z","v":33023,"vw":6.580195},{"c":6.59,"h":6.59,"l":6.5723,"n":331,"o":6.575,"t":"2026-10-20T17:30:00Z","v":42716,"vw":6.578485},{"c":6.585,"h":6.595,"l":6.58,"n":302,"o":6.585,"t":"2026-10-20T17:45:00Z","v":29879,"vw":6.588376},{"c":6.585,"h":6.595,"l":6.58,"n":412,"o":6.585,"t":"2026-10-20T18:00:00Z","v":69901,"vw":6.590345},{"c":6.5569,"h":6.59,"l":6.55,"n":433,"o":6.585,"t":"2026-10-20T18:15:00Z","v":165908,"vw":6.562151},{"c":6.555,"h":6.56,"l":6.55,"n":210,"o":6.555,"t":"2026-10-20T18:30:00Z","v":13023,"vw":6.555813},{"c":6.57,"h":6.575,"l":6.56,"n":467,"o":6.56,"t":"2026-10-20T18:45:00Z","v":52295,"vw":6.568339},{"c":6.565,"h":6.58,"l":6.5633,"n":391,"o":6.57,"t":"2026-10-20T19:00:00Z","v":50356,"vw":6.570558},{"c":6.53,"h":6.575,"l":6.53,"n":487,"o":6.5603,"t":"2026-10-20T19:15:00Z","v":89031,"vw":6.557272},{"c":6.54,"h":6.54,"l":6.51,"n":644,"o":6.5333,"t":"2026-10-20T19:30:00Z","v":112024,"vw":6.524265},{"c":6.56,"h":6.56,"l":6.51,"n":1913,"o":6.535,"t":"2026-10-20T19:45:00Z","v":283969,"vw":6.539725},{"c":6.55,"h":6.55,"l":6.55,"n":24,"o":6.55,"t":"2026-10-20T20:00:00Z","v":244686,"vw":6.55},{"c":6.5262,"h":6.5262,"l":6.5262,"n":1,"o":6.5262,"t":"2026-10-20T20:30:00Z","v":2100,"vw":6.5262},{"c":6.56,"h":6.56,"l":6.56,"n":3,"o":6.56,"t":"2026-10-20T21:00:00Z","v":222,"vw":6.56},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-20T21:30:00Z","v":500,"vw":6.57},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-20T22:45:00Z","v":121,"vw":6.55},{"c":6.5601,"h":6.5601,"l":6.56,"n":4,"o":6.56,"t":"2026-10-21T09:45:00Z","v":400,"vw":6.56005},{"c":6.58,"h":6.58,"l":6.56,"n":3,"o":6.56,"t":"2026-10-21T11:00:00Z","v":2900,"vw":6.56069},{"c":6.5745,"h":6.5745,"l":6.5745,"n":1,"o":6.5745,"t":"2026-10-21T12:30:00Z","v":150,"vw":6.5745},{"c":6.5751,"h":6.5751,"l":6.5751,"n":1,"o":6.5751,"t":"2026-10-21T12:45:00Z","v":100,"vw":6.5751},{"c":6.5671,"h":6.5671,"l":6.5671,"n":1,"o":6.5671,"t":"2026-10-21T13:00:00Z","v":500,"vw":6.5671},{"c":6.5777,"h":6.6,"l":6.53,"n":595,"o":6.58,"t":"2026-10-21T13:30:00Z","v":87485,"vw":6.573799},{"c":6.575,"h":6.605,"l":6.5683,"n":394,"o":6.58,"t":"2026-10-21T13:45:00Z","v":54051,"vw":6.584262},{"c":6.535,"h":6.575,"l":6.49,"n":589,"o":6.575,"t":"2026-10-21T14:00:00Z","v":76070,"vw":6.531871},{"c":6.515,"h":6.535,"l":6.495,"n":367,"o":6.535,"t":"2026-10-21T14:15:00Z","v":39614,"vw":6.515049},{"c":6.535,"h":6.545,"l":6.515,"n":428,"o":6.515,"t":"2026-10-21T14:30:00Z","v":58110,"vw":6.530442},{"c":6.5101,"h":6.5423,"l":6.51,"n":397,"o":6.531,"t":"2026-10-21T14:45:00Z","v":59777,"vw":6.521604},{"c":6.505,"h":6.52,"l":6.5,"n":437,"o":6.51,"t":"2026-10-21T15:00:00Z","v":80355,"vw":6.512873},{"c":6.525,"h":6.53,"l":6.495,"n":267,"o":6.5,"t":"2026-10-21T15:15:00Z","v":41136,"vw":6.510849},{"c":6.515,"h":6.535,"l":6.51,"n":341,"o":6.525,"t":"2026-10-21T15:30:00Z","v":91796,"vw":6.524626},{"c":6.528,"h":6.53,"l":6.515,"n":186,"o":6.515,"t":"2026-10-21T15:45:00Z","v":29404,"vw":6.518849},{"c":6.525,"h":6.54,"l":6.5249,"n":211,"o":6.53,"t":"2026-10-21T16:00:00Z","v":32757,"vw":6.529377},{"c":6.535,"h":6.535,"l":6.52,"n":284,"o":6.525,"t":"2026-10-21T16:15:00Z","v":52609,"vw":6.529677},{"c":6.535,"h":6.56,"l":6.525,"n":447,"o":6.535,"t":"2026-10-21T16:30:00Z","v":106874,"vw":6.538958},{"c":6.525,"h":6.535,"l":6.515,"n":193,"o":6.53,"t":"2026-10-21T16:45:00Z","v":23211,"vw":6.52184},{"c":6.525,"h":6.545,"l":6.525,"n":262,"o":6.53,"t":"2026-10-21T17:00:00Z","v":46773,"vw":6.536098},{"c":6.5166,"h":6.53,"l":6.5101,"n":209,"o":6.53,"t":"2026-10-21T17:15:00Z","v":39811,"vw":6.518972},{"c":6.5299,"h":6.5299,"l":6.515,"n":346,"o":6.515,"t":"2026-10-21T17:30:00Z","v":38532,"vw":6.518269},{"c":6.505,"h":6.525,"l":6.505,"n":218,"o":6.52,"t":"2026-10-21T17:45:00Z","v":25808,"vw":6.511182},{"c":6.51,"h":6.51,"l":6.495,"n":233,"o":6.505,"t":"2026-10-21T18:00:00Z","v":46665,"vw":6.502935},{"c":6.495,"h":6.51,"l":6.495,"n":199,"o":6.505,"t":"2026-10-21T18:15:00Z","v":37061,"vw":6.501819},{"c":6.51,"h":6.51,"l":6.495,"n":180,"o":6.5,"t":"2026-10-21T18:30:00Z","v":18363,"vw":6.50248},{"c":6.475,"h":6.51,"l":6.475,"n":431,"o":6.505,"t":"2026-10-21T18:45:00Z","v":69645,"vw":6.493347},{"c":6.455,"h":6.48,"l":6.45,"n":529,"o":6.475,"t":"2026-10-21T19:00:00Z","v":101107,"vw":6.464768},{"c":6.49,"h":6.5,"l":6.455,"n":479,"o":6.455,"t":"2026-10-21T19:15:00Z","v":76854,"vw":6.479068},{"c":6.465,"h":6.485,"l":6.4534,"n":457,"o":6.485,"t":"2026-10-21T19:30:00Z","v":61186,"vw":6.467577},{"c":6.48,"h":6.49,"l":6.46,"n":1548,"o":6.465,"t":"2026-10-21T19:45:00Z","v":200186,"vw":6.474208},{"c":6.47,"h":6.47,"l":6.47,"n":18,"o":6.47,"t":"2026-10-21T20:00:00Z","v":167546,"vw":6.47},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-21T20:15:00Z","v":200,"vw":6.45},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-21T21:00:00Z","v":1005,"vw":6.45},{"c":6.53,"h":6.53,"l":6.53,"n":6,"o":6.53,"t":"2026-10-21T21:30:00Z","v":500,"vw":6.53},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T21:45:00Z","v":225,"vw":6.47},{"c":6.4521,"h":6.4748,"l":6.4521,"n":4,"o":6.4748,"t":"2026-10-21T23:00:00Z","v":7000,"vw":6.459043},{"c":6.45,"h":6.5,"l":6.45,"n":5,"o":6.5,"t":"2026-10-22T11:00:00Z","v":515,"vw":6.46},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-22T11:30:00Z","v":148,"vw":6.47},{"c":6.61,"h":6.61,"l":6.5783,"n":2,"o":6.5783,"t":"2026-10-22T11:45:00Z","v":211,"vw":6.593324},{"c":6.49,"h":6.49,"l":6.49,"n":1,"o":6.49,"t":"2026-10-22T12:15:00Z","v":200,"vw":6.49},{"c":6.61,"h":6.615,"l":6.44,"n":819,"o":6.49,"t":"2026-10-22T13:30:00Z","v":180858,"vw":6.505946},{"c":6.66,"h":6.665,"l":6.605,"n":503,"o":6.605,"t":"2026-10-22T13:45:00Z","v":86956,"vw":6.638726},{"c":6.6698,"h":6.685,"l":6.645,"n":574,"o":6.665,"t":"2026-10-22T14:00:00Z","v":129543,"vw":6.665973},{"c":6.675,"h":6.68,"l":6.65,"n":460,"o":6.67,"t":"2026-10-22T14:15:00Z","v":67884,"vw":6.665783},{"c":6.645,"h":6.6801,"l":6.63,"n":522,"o":6.67,"t":"2026-10-22T14:30:00Z","v":136669,"vw":6.652437},{"c":6.645,"h":6.66,"l":6.63,"n":393,"o":6.645,"t":"2026-10-22T14:45:00Z","v":75043,"vw":6.642725},{"c":6.655,"h":6.6602,"l":6.63,"n":447,"o":6.6499,"t":"2026-10-22T15:00:00Z","v":114146,"vw":6.645963},{"c":6.66,"h":6.665,"l":6.6423,"n":484,"o":6.6577,"t":"2026-10-22T15:15:00Z","v":87627,"vw":6.656316},{"c":6.685,"h":6.69,"l":6.655,"n":396,"o":6.6599,"t":"2026-10-22T15:30:00Z","v":81074,"vw":6.672827},{"c":6.715,"h":6.73,"l":6.685,"n":457,"o":6.685,"t":"2026-10-22T15:45:00Z","v":99664,"vw":6.709344},{"c":6.7,"h":6.72,"l":6.695,"n":401,"o":6.715,"t":"2026-10-22T16:00:00Z","v":58394,"vw":6.708483},{"c":6.705,"h":6.71,"l":6.695,"n":266,"o":6.695,"t":"2026-10-22T16:15:00Z","v":30053,"vw":6.703573},{"c":6.715,"h":6.72,"l":6.6926,"n":378,"o":6.7,"t":"2026-10-22T16:30:00Z","v":83287,"vw":6.706198},{"c":6.715,"h":6.725,"l":6.705,"n":387,"o":6.72,"t":"2026-10-22T16:45:00Z","v":82308,"vw":6.715817},{"c":6.685,"h":6.72,"l":6.685,"n":405,"o":6.72,"t":"2026-10-22T17:00:00Z","v":59776,"vw":6.700461},{"c":6.6701,"h":6.69,"l":6.67,"n":261,"o":6.69,"t":"2026-10-22T17:15:00Z","v":26752,"vw":6.678701},{"c":6.685,"h":6.69,"l":6.67,"n":457,"o":6.675,"t":"2026-10-22T17:30:00Z","v":65455,"vw":6.679211},{"c":6.665,"h":6.69,"l":6.6628,"n":363,"o":6.69,"t":"2026-10-22T17:45:00Z","v":41498,"vw":6.675719},{"c":6.675,"h":6.68,"l":6.66,"n":386,"o":6.665,"t":"2026-10-22T18:00:00Z","v":49091,"vw":6.667344},{"c":6.67,"h":6.69,"l":6.67,"n":433,"o":6.68,"t":"2026-10-22T18:15:00Z","v":61246,"vw":6.680549},{"c":6.67,"h":6.69,"l":6.665,"n":475,"o":6.675,"t":"2026-10-22T18:30:00Z","v":58904,"vw":6.674172},{"c":6.665,"h":6.685,"l":6.65,"n":529,"o":6.665,"t":"2026-10-22T18:45:00Z","v":80757,"vw":6.671552},{"c":6.64,"h":6.6783,"l":6.64,"n":695,"o":6.665,"t":"2026-10-22T19:00:00Z","v":130957,"vw":6.658443},{"c":6.625,"h":6.643,"l":6.615,"n":573,"o":6.64,"t":"2026-10-22T19:15:00Z","v":101398,"vw":6.623918},{"c":6.605,"h":6.625,"l":6.605,"n":736,"o":6.62,"t":"2026-10-22T19:30:00Z","v":113597,"vw":6.615019},{"c":6.62,"h":6.635,"l":6.59,"n":1463,"o":6.61,"t":"2026-10-22T19:45:00Z","v":341822,"vw":6.61369},{"c":6.62,"h":6.62,"l":6.62,"n":28,"o":6.62,"t":"2026-10-22T20:00:00Z","v":239330,"vw":6.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05953556911918976,"strike":8.690711382383796,"iv":0.6951026495786505,"gamma":0.13985913412766543,"theta":-0.004118776729613204,"vega":0.0032514819725217485,"rho":0.0004611838976745355,"breakevenPct":32.17895697134418},{"delta":0.15,"premium":0.2065558242801772,"strike":11.631116485603545,"iv":1.5220876253141085,"gamma":0.09779284050048351,"theta":-0.012468583271567506,"vega":0.004272040606604545,"rho":0.0006123985166735537,"breakevenPct":78.81680226410454},{"delta":0.2,"premium":0.375,"strike":14.746686312394928,"iv":2.3998015517146314,"gamma":0.06265250691284484,"theta":-0.021757965727277142,"vega":0.005216265574349828,"rho":0.0007458273965475537,"breakevenPct":128.42426453768772},{"delta":0.25,"premium":0.3302616188576972,"strike":10.284185901723156,"iv":1.5684339184359153,"gamma":0.17140178069160542,"theta":-0.01582434989004081,"vega":0.005895629938522611,"rho":0.001032214296813543,"breakevenPct":60.339086413608044},{"delta":0.3,"premium":0.16812763871733616,"strike":7.6900422194773785,"iv":0.6052949623253983,"gamma":0.4657921592922329,"theta":-0.006642398950040174,"vega":0.0064520043946658875,"rho":0.0013922391934649112,"breakevenPct":18.7034721781679},{"delta":0.35,"premium":0.18384104443426472,"strike":6.915941365093907,"iv":0.37120742098030235,"gamma":0.5217572148419607,"theta":-0.004410146587265231,"vega":0.006541158955565735,"rho":0.0016368828319757265,"breakevenPct":7.2474684218757135},{"delta":0.4,"premium":0.26400595510765,"strike":6.8014200641319285,"iv":0.4013265231333028,"gamma":0.4913174530462666,"theta":-0.004696449839670178,"vega":0.00646099404489235,"rho":0.0018397125540486844,"breakevenPct":6.728489716609948},{"delta":0.45,"premium":0.3441708657810353,"strike":6.68689876316995,"iv":0.43144562528630326,"gamma":0.46087769125057265,"theta":-0.004982753092075126,"vega":0.006380829134218964,"rho":0.0020425422761216425,"breakevenPct":6.2095110113441825},{"delta":0.5,"premium":0.42433577645442055,"strike":6.572377462207971,"iv":0.4615647274393037,"gamma":0.43043792945487863,"theta":-0.005269056344480073,"vega":0.00630066422354558,"rho":0.0022453719981946002,"breakevenPct":5.690532306078417},{"delta":0.55,"premium":0.5045006871278058,"strike":6.457856161245992,"iv":0.49168382959230417,"gamma":0.3999981676591846,"theta":-0.005555359596885021,"vega":0.006220499312872194,"rho":0.0024482017202675584,"breakevenPct":5.1715536008126515},{"delta":0.6,"premium":0.584665597801191,"strike":6.343334860284013,"iv":0.5218029317453046,"gamma":0.36955840586349065,"theta":-0.005841662849289967,"vega":0.006140334402198809,"rho":0.0026510314423405157,"breakevenPct":4.652574895546887},{"delta":0.65,"premium":0.6648305084745764,"strike":6.228813559322034,"iv":0.5519220338983051,"gamma":0.33911864406779657,"theta":-0.006127966101694916,"vega":0.0060601694915254235,"rho":0.0028538611644134742,"breakevenPct":4.133596190281121},{"delta":0.7,"premium":0.7449954191479615,"strike":6.114292258360055,"iv":0.5820411360513055,"gamma":0.3086788822721026,"theta":-0.0064142693540998625,"vega":0.005980004580852039,"rho":0.003056690886486432,"breakevenPct":3.614617485015356},{"delta":0.75,"premium":0.8259813542688911,"strike":5.999018645731109,"iv":0.6126174681059862,"gamma":0.27813366045142296,"theta":-0.006702158979391561,"vega":0.005898429833169775,"rho":0.0032588795603052494,"breakevenPct":3.096676737160122},{"delta":0.8,"premium":1.3166584887144264,"strike":5.508341511285574,"iv":0.871351521099117,"gamma":0.19496388616290475,"theta":-0.007781648675171738,"vega":0.005113346418056918,"rho":0.003141185155308019,"breakevenPct":3.096676737160122},{"delta":0.85,"premium":1.8073356231599604,"strike":5.01766437684004,"iv":1.130085574092247,"gamma":0.1117941118743867,"theta":-0.008861138370951913,"vega":0.004328263002944063,"rho":0.003023490750310789,"breakevenPct":3.096676737160122},{"delta":0.9,"premium":3.1256067540287837,"strike":3.7154501194777443,"iv":2.0766335750927545,"gamma":0.05734308554848978,"theta":-0.010833298713531126,"vega":0.0032003429258446806,"rho":0.0022444012889764504,"breakevenPct":3.3392276964732313}],"put":[{"delta":0.1,"premium":0.475,"strike":3.0803761383024053,"iv":3.3912006806457424,"gamma":0.02818256869482738,"theta":-0.018867959931184754,"vega":0.003262800487071514,"rho":-0.0009064637792515518,"breakevenPct":60.64386498032621},{"delta":0.15,"premium":0.1790602536895141,"strike":5.054136715860188,"iv":1.087304264636187,"gamma":0.11682442786445264,"theta":-0.007898297277802288,"vega":0.00431426212864755,"rho":-0.0009453554583466191,"breakevenPct":26.358361598630303},{"delta":0.2,"premium":0.20795697781553288,"strike":5.439426370873772,"iv":0.9374164752646934,"gamma":0.17023095279405942,"theta":-0.007715054246755928,"vega":0.005079176034590784,"rho":-0.0012379780416812071,"breakevenPct":20.97478258220183},{"delta":0.25,"premium":0.23685370194155167,"strike":5.824716025887356,"iv":0.7875286858931998,"gamma":0.2236374777236662,"theta":-0.007531811215709568,"vega":0.005844089940534017,"rho":-0.001530600625015795,"breakevenPct":15.591203565773357},{"delta":0.3,"premium":0.27800074424216253,"strike":6.080002126406178,"iv":0.7032071006108588,"gamma":0.25979585613542805,"theta":-0.007324567477454342,"vega":0.006264715958807484,"rho":-0.001830248671644709,"breakevenPct":12.356474589667432},{"delta":0.35,"premium":0.32937267400569753,"strike":6.226779068587708,"iv":0.6736112007048507,"gamma":0.2815578446269041,"theta":-0.007097291236635207,"vega":0.00639797761183756,"rho":-0.002135760612626047,"breakevenPct":10.915311260090489},{"delta":0.4,"premium":0.3807446037692326,"strike":6.373556010769236,"iv":0.6440153007988425,"gamma":0.3033198331183802,"theta":-0.006870014995816071,"vega":0.006531239264867636,"rho":-0.0024412725536073856,"breakevenPct":9.474147930513544},{"delta":0.45,"premium":0.4321165335327676,"strike":6.520332952950764,"iv":0.6144194008928344,"gamma":0.3250818216098562,"theta":-0.006642738754996935,"vega":0.006664500917897712,"rho":-0.0027467844945887237,"breakevenPct":8.0329846009366},{"delta":0.5,"premium":0.48348846329630263,"strike":6.667109895132294,"iv":0.5848235009868263,"gamma":0.3468438101013323,"theta":-0.0064154625141777995,"vega":0.006797762570927788,"rho":-0.003052296435570062,"breakevenPct":6.591821271359657},{"delta":0.55,"premium":0.5348603930598377,"strike":6.813886837313822,"iv":0.5552276010808183,"gamma":0.3686057985928084,"theta":-0.006188186273358664,"vega":0.0069310242239578644,"rho":-0.0033578083765514,"breakevenPct":5.150657941782713},{"delta":0.6,"premium":0.5862323228233726,"strike":6.96066377949535,"iv":0.5256317011748102,"gamma":0.39036778708428443,"theta":-0.005960910032539528,"vega":0.00706428587698794,"rho":-0.0036633203175327382,"breakevenPct":3.70949461220577},{"delta":0.65,"premium":1.08454433497537,"strike":7.450738916256158,"iv":0.7413115763546801,"gamma":0.3011391625615762,"theta":-0.008108620689655175,"vega":0.006829556650246305,"rho":-0.004312341409657635,"breakevenPct":3.8339187117705693},{"delta":0.7,"premium":1.7958053691275158,"strike":8.120805369127517,"iv":1.0491959731543623,"gamma":0.1790060402684564,"theta":-0.011041610738255032,"vega":0.006451677852348994,"rho":-0.005127151510381962,"breakevenPct":4.456193353474319},{"delta":0.75,"premium":4.456420620018252,"strike":10.71703192290916,"iv":1.8099344454751534,"gamma":0.09590676937269768,"theta":-0.017356778458563402,"vega":0.005927339757106911,"rho":-0.007497248773979925,"breakevenPct":5.428832282614706},{"delta":0.8,"premium":5.6297001506190405,"strike":11.988132380779213,"iv":1.8560103012278626,"gamma":0.08343509176533828,"theta":-0.015292640561904968,"vega":0.005211977045155493,"rho":-0.008691369256301713,"breakevenPct":3.951174770994367},{"delta":0.85,"premium":6.904398835778408,"strike":13.354398835778408,"iv":1.878812615372721,"gamma":0.06764073733520123,"theta":-0.012504787671292796,"vega":0.0043419104213172416,"rho":-0.009965176193713832,"breakevenPct":2.567975830815715}]},"raw":{"call":[{"delta":0.1,"premium":0.05953556911918976,"strike":8.690711382383796,"iv":0.6951026495786505,"gamma":0.13985913412766543,"theta":-0.004118776729613204,"vega":0.0032514819725217485,"rho":0.0004611838976745355,"breakevenPct":32.17895697134418},{"delta":0.15,"premium":0.2065558242801772,"strike":11.631116485603545,"iv":1.5220876253141085,"gamma":0.09779284050048351,"theta":-0.012468583271567506,"vega":0.004272040606604545,"rho":0.0006123985166735537,"breakevenPct":78.81680226410454},{"delta":0.2,"premium":0.375,"strike":14.746686312394928,"iv":2.3998015517146314,"gamma":0.06265250691284484,"theta":-0.021757965727277142,"vega":0.005216265574349828,"rho":0.0007458273965475537,"breakevenPct":128.42426453768772},{"delta":0.25,"premium":0.3302616188576972,"strike":10.284185901723156,"iv":1.5684339184359153,"gamma":0.17140178069160542,"theta":-0.01582434989004081,"vega":0.005895629938522611,"rho":0.001032214296813543,"breakevenPct":60.339086413608044},{"delta":0.3,"premium":0.16812763871733616,"strike":7.6900422194773785,"iv":0.6052949623253983,"gamma":0.4657921592922329,"theta":-0.006642398950040174,"vega":0.0064520043946658875,"rho":0.0013922391934649112,"breakevenPct":18.7034721781679},{"delta":0.35,"premium":0.18384104443426472,"strike":6.915941365093907,"iv":0.37120742098030235,"gamma":0.5217572148419607,"theta":-0.004410146587265231,"vega":0.006541158955565735,"rho":0.0016368828319757265,"breakevenPct":7.2474684218757135},{"delta":0.4,"premium":0.26400595510765,"strike":6.8014200641319285,"iv":0.4013265231333028,"gamma":0.4913174530462666,"theta":-0.004696449839670178,"vega":0.00646099404489235,"rho":0.0018397125540486844,"breakevenPct":6.728489716609948},{"delta":0.45,"premium":0.3441708657810353,"strike":6.68689876316995,"iv":0.43144562528630326,"gamma":0.46087769125057265,"theta":-0.004982753092075126,"vega":0.006380829134218964,"rho":0.0020425422761216425,"breakevenPct":6.2095110113441825},{"delta":0.5,"premium":0.42433577645442055,"strike":6.572377462207971,"iv":0.4615647274393037,"gamma":0.43043792945487863,"theta":-0.005269056344480073,"vega":0.00630066422354558,"rho":0.0022453719981946002,"breakevenPct":5.690532306078417},{"delta":0.55,"premium":0.5045006871278058,"strike":6.457856161245992,"iv":0.49168382959230417,"gamma":0.3999981676591846,"theta":-0.005555359596885021,"vega":0.006220499312872194,"rho":0.0024482017202675584,"breakevenPct":5.1715536008126515},{"delta":0.6,"premium":0.584665597801191,"strike":6.343334860284013,"iv":0.5218029317453046,"gamma":0.36955840586349065,"theta":-0.005841662849289967,"vega":0.006140334402198809,"rho":0.0026510314423405157,"breakevenPct":4.652574895546887},{"delta":0.65,"premium":0.6648305084745764,"strike":6.228813559322034,"iv":0.5519220338983051,"gamma":0.33911864406779657,"theta":-0.006127966101694916,"vega":0.0060601694915254235,"rho":0.0028538611644134742,"breakevenPct":4.133596190281121},{"delta":0.7,"premium":0.7449954191479615,"strike":6.114292258360055,"iv":0.5820411360513055,"gamma":0.3086788822721026,"theta":-0.0064142693540998625,"vega":0.005980004580852039,"rho":0.003056690886486432,"breakevenPct":3.614617485015356},{"delta":0.75,"premium":0.8259813542688911,"strike":5.999018645731109,"iv":0.6126174681059862,"gamma":0.27813366045142296,"theta":-0.006702158979391561,"vega":0.005898429833169775,"rho":0.0032588795603052494,"breakevenPct":3.096676737160122},{"delta":0.8,"premium":1.3166584887144264,"strike":5.508341511285574,"iv":0.871351521099117,"gamma":0.19496388616290475,"theta":-0.007781648675171738,"vega":0.005113346418056918,"rho":0.003141185155308019,"breakevenPct":3.096676737160122},{"delta":0.85,"premium":1.8073356231599604,"strike":5.01766437684004,"iv":1.130085574092247,"gamma":0.1117941118743867,"theta":-0.008861138370951913,"vega":0.004328263002944063,"rho":0.003023490750310789,"breakevenPct":3.096676737160122},{"delta":0.9,"premium":3.1256067540287837,"strike":3.7154501194777443,"iv":2.0766335750927545,"gamma":0.05734308554848978,"theta":-0.010833298713531126,"vega":0.0032003429258446806,"rho":0.0022444012889764504,"breakevenPct":3.3392276964732313}],"put":[{"delta":0.1,"premium":0.475,"strike":3.0803761383024053,"iv":3.3912006806457424,"gamma":0.02818256869482738,"theta":-0.018867959931184754,"vega":0.003262800487071514,"rho":-0.0009064637792515518,"breakevenPct":60.64386498032621},{"delta":0.15,"premium":0.1790602536895141,"strike":5.054136715860188,"iv":1.087304264636187,"gamma":0.11682442786445264,"theta":-0.007898297277802288,"vega":0.00431426212864755,"rho":-0.0009453554583466191,"breakevenPct":26.358361598630303},{"delta":0.2,"premium":0.20795697781553288,"strike":5.439426370873772,"iv":0.9374164752646934,"gamma":0.17023095279405942,"theta":-0.007715054246755928,"vega":0.005079176034590784,"rho":-0.0012379780416812071,"breakevenPct":20.97478258220183},{"delta":0.25,"premium":0.23685370194155167,"strike":5.824716025887356,"iv":0.7875286858931998,"gamma":0.2236374777236662,"theta":-0.007531811215709568,"vega":0.005844089940534017,"rho":-0.001530600625015795,"breakevenPct":15.591203565773357},{"delta":0.3,"premium":0.27800074424216253,"strike":6.080002126406178,"iv":0.7032071006108588,"gamma":0.25979585613542805,"theta":-0.007324567477454342,"vega":0.006264715958807484,"rho":-0.001830248671644709,"breakevenPct":12.356474589667432},{"delta":0.35,"premium":0.32937267400569753,"strike":6.226779068587708,"iv":0.6736112007048507,"gamma":0.2815578446269041,"theta":-0.007097291236635207,"vega":0.00639797761183756,"rho":-0.002135760612626047,"breakevenPct":10.915311260090489},{"delta":0.4,"premium":0.3807446037692326,"strike":6.373556010769236,"iv":0.6440153007988425,"gamma":0.3033198331183802,"theta":-0.006870014995816071,"vega":0.006531239264867636,"rho":-0.0024412725536073856,"breakevenPct":9.474147930513544},{"delta":0.45,"premium":0.4321165335327676,"strike":6.520332952950764,"iv":0.6144194008928344,"gamma":0.3250818216098562,"theta":-0.006642738754996935,"vega":0.006664500917897712,"rho":-0.0027467844945887237,"breakevenPct":8.0329846009366},{"delta":0.5,"premium":0.48348846329630263,"strike":6.667109895132294,"iv":0.5848235009868263,"gamma":0.3468438101013323,"theta":-0.0064154625141777995,"vega":0.006797762570927788,"rho":-0.003052296435570062,"breakevenPct":6.591821271359657},{"delta":0.55,"premium":0.5348603930598377,"strike":6.813886837313822,"iv":0.5552276010808183,"gamma":0.3686057985928084,"theta":-0.006188186273358664,"vega":0.0069310242239578644,"rho":-0.0033578083765514,"breakevenPct":5.150657941782713},{"delta":0.6,"premium":0.5862323228233726,"strike":6.96066377949535,"iv":0.5256317011748102,"gamma":0.39036778708428443,"theta":-0.005960910032539528,"vega":0.00706428587698794,"rho":-0.0036633203175327382,"breakevenPct":3.70949461220577},{"delta":0.65,"premium":1.08454433497537,"strike":7.450738916256158,"iv":0.7413115763546801,"gamma":0.3011391625615762,"theta":-0.008108620689655175,"vega":0.006829556650246305,"rho":-0.004312341409657635,"breakevenPct":3.8339187117705693},{"delta":0.7,"premium":1.7958053691275158,"strike":8.120805369127517,"iv":1.0491959731543623,"gamma":0.1790060402684564,"theta":-0.011041610738255032,"vega":0.006451677852348994,"rho":-0.005127151510381962,"breakevenPct":4.456193353474319},{"delta":0.75,"premium":4.456420620018252,"strike":10.71703192290916,"iv":1.8099344454751534,"gamma":0.09590676937269768,"theta":-0.017356778458563402,"vega":0.005927339757106911,"rho":-0.007497248773979925,"breakevenPct":5.428832282614706},{"delta":0.8,"premium":5.6297001506190405,"strike":11.988132380779213,"iv":1.8560103012278626,"gamma":0.08343509176533828,"theta":-0.015292640561904968,"vega":0.005211977045155493,"rho":-0.008691369256301713,"breakevenPct":3.951174770994367},{"delta":0.85,"premium":6.904398835778408,"strike":13.354398835778408,"iv":1.878812615372721,"gamma":0.06764073733520123,"theta":-0.012504787671292796,"vega":0.0043419104213172416,"rho":-0.009965176193713832,"breakevenPct":2.567975830815715}]}},"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"}}