{"symbol":"MRVI","url":"https://intraalpha.com/companies/MRVI","capturedAt":"2026-10-22T21:06:36.163Z","state":"ready","quote":{"symbol":"MRVI","last_price":7.07,"prev_close":7.57,"regular_close":7.07,"change":-0.5,"change_pct":-6.605,"regular_change":-0.5,"regular_change_pct":-6.605,"extended_change":0,"extended_change_pct":0,"bid":6.85,"ask":7.7,"bid_size":100,"ask_size":1000,"volume":3920294,"vwap":7.075139,"open":7.44,"high":7.61,"low":6.73,"close":7.07,"trade_count":31058,"last_trade_at":"2026-10-22T20:00:02.546278927Z","last_quote_at":"2026-10-22T21:05:34.21173204Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:33.437797807-04:00","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":"MRVI","fetched_at":"2026-10-22T21:06:35.625155+00:00","name":"Maravai Lifesciences Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Maravai LifeSciences Holdings, Inc., a life sciences company, offers products to enable the development of drug therapies, diagnostics, novel vaccines, and to support human disease research in the United States and internationally. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2803608000,"ebitda":-19745000,"pe_ratio":null,"peg_ratio":null,"book_value":1.374,"dividend_per_share":null,"dividend_yield":null,"eps":-0.53,"revenue_ttm":208775000,"gross_profit_ttm":74548000,"profit_margin":-0.371,"operating_margin_ttm":-0.294,"return_on_assets_ttm":-0.0571,"return_on_equity_ttm":-0.331,"quarterly_earnings_growth":-0.327,"quarterly_revenue_growth":0.085,"analyst_target_price":8.5,"analyst_number":0,"beta":0.544,"fifty_two_week_high":9.42,"fifty_two_week_low":2.545,"fifty_day_ma":7.28,"two_hundred_day_ma":5.1,"shares_outstanding":148990000,"forward_pe":370.37,"price_to_sales":13.43,"price_to_book":5.37,"ev_to_revenue":5.77,"ev_to_ebitda":1.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:35.625155+00:00"},"optionObservedAt":"2026-10-22T19:55:01.236Z","bars":[{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T12:10:00Z","v":300,"vw":6.6},{"c":6.6,"h":6.65,"l":6.6,"n":22,"o":6.65,"t":"2026-10-15T12:40:00Z","v":2310,"vw":6.643182},{"c":6.52,"h":6.57,"l":6.52,"n":17,"o":6.57,"t":"2026-10-15T13:10:00Z","v":2253,"vw":6.524545},{"c":6.69,"h":6.69,"l":6.55,"n":17,"o":6.65,"t":"2026-10-15T13:25:00Z","v":1387,"vw":6.658832},{"c":6.58,"h":6.72,"l":6.51,"n":150,"o":6.72,"t":"2026-10-15T13:30:00Z","v":35198,"vw":6.647658},{"c":6.61,"h":6.61,"l":6.55,"n":149,"o":6.59,"t":"2026-10-15T13:35:00Z","v":12202,"vw":6.582941},{"c":6.62,"h":6.63,"l":6.54,"n":134,"o":6.58,"t":"2026-10-15T13:40:00Z","v":11090,"vw":6.567537},{"c":6.57,"h":6.61,"l":6.56,"n":148,"o":6.61,"t":"2026-10-15T13:45:00Z","v":11735,"vw":6.585436},{"c":6.57,"h":6.62,"l":6.56,"n":181,"o":6.56,"t":"2026-10-15T13:50:00Z","v":12241,"vw":6.586785},{"c":6.6,"h":6.605,"l":6.57,"n":225,"o":6.58,"t":"2026-10-15T13:55:00Z","v":20435,"vw":6.582626},{"c":6.675,"h":6.69,"l":6.615,"n":252,"o":6.62,"t":"2026-10-15T14:00:00Z","v":40590,"vw":6.627246},{"c":6.66,"h":6.68,"l":6.64,"n":236,"o":6.67,"t":"2026-10-15T14:05:00Z","v":15466,"vw":6.663887},{"c":6.675,"h":6.7,"l":6.655,"n":235,"o":6.66,"t":"2026-10-15T14:10:00Z","v":15137,"vw":6.67664},{"c":6.69,"h":6.69,"l":6.655,"n":226,"o":6.675,"t":"2026-10-15T14:15:00Z","v":12559,"vw":6.671398},{"c":6.66,"h":6.7,"l":6.645,"n":238,"o":6.685,"t":"2026-10-15T14:20:00Z","v":12722,"vw":6.67997},{"c":6.665,"h":6.68,"l":6.64,"n":207,"o":6.665,"t":"2026-10-15T14:25:00Z","v":19705,"vw":6.659413},{"c":6.68,"h":6.69,"l":6.655,"n":208,"o":6.66,"t":"2026-10-15T14:30:00Z","v":15405,"vw":6.670363},{"c":6.735,"h":6.74,"l":6.68,"n":225,"o":6.685,"t":"2026-10-15T14:35:00Z","v":18757,"vw":6.7093},{"c":6.795,"h":6.8,"l":6.735,"n":180,"o":6.735,"t":"2026-10-15T14:40:00Z","v":18181,"vw":6.752772},{"c":6.835,"h":6.84,"l":6.795,"n":207,"o":6.795,"t":"2026-10-15T14:45:00Z","v":17354,"vw":6.818284},{"c":6.855,"h":6.8585,"l":6.83,"n":213,"o":6.835,"t":"2026-10-15T14:50:00Z","v":16069,"vw":6.845356},{"c":6.88,"h":6.89,"l":6.85,"n":271,"o":6.85,"t":"2026-10-15T14:55:00Z","v":29794,"vw":6.875325},{"c":6.875,"h":6.885,"l":6.87,"n":235,"o":6.88,"t":"2026-10-15T15:00:00Z","v":14312,"vw":6.877538},{"c":6.915,"h":6.915,"l":6.875,"n":236,"o":6.875,"t":"2026-10-15T15:05:00Z","v":18802,"vw":6.895417},{"c":6.885,"h":6.92,"l":6.885,"n":127,"o":6.915,"t":"2026-10-15T15:10:00Z","v":9215,"vw":6.904401},{"c":6.92,"h":6.92,"l":6.89,"n":205,"o":6.89,"t":"2026-10-15T15:15:00Z","v":15769,"vw":6.904991},{"c":6.925,"h":6.95,"l":6.905,"n":300,"o":6.915,"t":"2026-10-15T15:20:00Z","v":28289,"vw":6.928352},{"c":6.935,"h":6.945,"l":6.925,"n":156,"o":6.925,"t":"2026-10-15T15:25:00Z","v":9475,"vw":6.93469},{"c":6.945,"h":6.96,"l":6.94,"n":184,"o":6.94,"t":"2026-10-15T15:30:00Z","v":17803,"vw":6.947667},{"c":6.95,"h":6.99,"l":6.94,"n":272,"o":6.94,"t":"2026-10-15T15:35:00Z","v":31154,"vw":6.961536},{"c":6.865,"h":6.95,"l":6.86,"n":291,"o":6.945,"t":"2026-10-15T15:40:00Z","v":25610,"vw":6.909516},{"c":6.875,"h":6.875,"l":6.85,"n":219,"o":6.86,"t":"2026-10-15T15:45:00Z","v":14073,"vw":6.864665},{"c":6.9,"h":6.9,"l":6.87,"n":249,"o":6.88,"t":"2026-10-15T15:50:00Z","v":14839,"vw":6.882066},{"c":6.855,"h":6.9,"l":6.845,"n":219,"o":6.9,"t":"2026-10-15T15:55:00Z","v":11094,"vw":6.875431},{"c":6.865,"h":6.87,"l":6.855,"n":136,"o":6.86,"t":"2026-10-15T16:00:00Z","v":7857,"vw":6.863854},{"c":6.89,"h":6.895,"l":6.865,"n":199,"o":6.865,"t":"2026-10-15T16:05:00Z","v":11813,"vw":6.882711},{"c":6.85,"h":6.885,"l":6.85,"n":206,"o":6.885,"t":"2026-10-15T16:10:00Z","v":11017,"vw":6.867721},{"c":6.835,"h":6.85,"l":6.835,"n":155,"o":6.85,"t":"2026-10-15T16:15:00Z","v":13171,"vw":6.841755},{"c":6.825,"h":6.835,"l":6.825,"n":155,"o":6.835,"t":"2026-10-15T16:20:00Z","v":10136,"vw":6.832956},{"c":6.8,"h":6.825,"l":6.8,"n":151,"o":6.82,"t":"2026-10-15T16:25:00Z","v":9521,"vw":6.814715},{"c":6.785,"h":6.815,"l":6.785,"n":212,"o":6.805,"t":"2026-10-15T16:30:00Z","v":14513,"vw":6.802448},{"c":6.805,"h":6.805,"l":6.785,"n":185,"o":6.785,"t":"2026-10-15T16:35:00Z","v":12511,"vw":6.795909},{"c":6.805,"h":6.81,"l":6.8,"n":148,"o":6.805,"t":"2026-10-15T16:40:00Z","v":10144,"vw":6.805061},{"c":6.805,"h":6.81,"l":6.8,"n":135,"o":6.805,"t":"2026-10-15T16:45:00Z","v":10265,"vw":6.803853},{"c":6.795,"h":6.825,"l":6.795,"n":212,"o":6.81,"t":"2026-10-15T16:50:00Z","v":16013,"vw":6.813668},{"c":6.805,"h":6.805,"l":6.795,"n":100,"o":6.795,"t":"2026-10-15T16:55:00Z","v":8378,"vw":6.798877},{"c":6.815,"h":6.815,"l":6.795,"n":257,"o":6.805,"t":"2026-10-15T17:00:00Z","v":19541,"vw":6.800966},{"c":6.845,"h":6.845,"l":6.815,"n":132,"o":6.815,"t":"2026-10-15T17:05:00Z","v":38672,"vw":6.835475},{"c":6.835,"h":6.855,"l":6.83,"n":217,"o":6.845,"t":"2026-10-15T17:10:00Z","v":25346,"vw":6.843753},{"c":6.835,"h":6.84,"l":6.825,"n":136,"o":6.835,"t":"2026-10-15T17:15:00Z","v":10699,"vw":6.831819},{"c":6.825,"h":6.835,"l":6.825,"n":122,"o":6.835,"t":"2026-10-15T17:20:00Z","v":9646,"vw":6.831706},{"c":6.825,"h":6.825,"l":6.82,"n":85,"o":6.825,"t":"2026-10-15T17:25:00Z","v":5630,"vw":6.823854},{"c":6.845,"h":6.845,"l":6.825,"n":125,"o":6.825,"t":"2026-10-15T17:30:00Z","v":10393,"vw":6.830651},{"c":6.85,"h":6.85,"l":6.845,"n":92,"o":6.845,"t":"2026-10-15T17:35:00Z","v":6997,"vw":6.845363},{"c":6.84,"h":6.86,"l":6.84,"n":182,"o":6.845,"t":"2026-10-15T17:40:00Z","v":15721,"vw":6.845395},{"c":6.855,"h":6.86,"l":6.835,"n":85,"o":6.835,"t":"2026-10-15T17:45:00Z","v":13087,"vw":6.843818},{"c":6.855,"h":6.865,"l":6.855,"n":142,"o":6.86,"t":"2026-10-15T17:50:00Z","v":11809,"vw":6.860104},{"c":6.865,"h":6.87,"l":6.855,"n":114,"o":6.86,"t":"2026-10-15T17:55:00Z","v":8046,"vw":6.86117},{"c":6.875,"h":6.915,"l":6.86,"n":332,"o":6.865,"t":"2026-10-15T18:00:00Z","v":45966,"vw":6.889448},{"c":6.855,"h":6.875,"l":6.855,"n":241,"o":6.87,"t":"2026-10-15T18:05:00Z","v":20692,"vw":6.865613},{"c":6.855,"h":6.855,"l":6.845,"n":147,"o":6.855,"t":"2026-10-15T18:10:00Z","v":8316,"vw":6.85172},{"c":6.875,"h":6.88,"l":6.855,"n":112,"o":6.86,"t":"2026-10-15T18:15:00Z","v":8009,"vw":6.871243},{"c":6.86,"h":6.875,"l":6.86,"n":135,"o":6.875,"t":"2026-10-15T18:20:00Z","v":9815,"vw":6.866342},{"c":6.835,"h":6.86,"l":6.835,"n":120,"o":6.855,"t":"2026-10-15T18:25:00Z","v":9116,"vw":6.847774},{"c":6.855,"h":6.86,"l":6.84,"n":106,"o":6.84,"t":"2026-10-15T18:30:00Z","v":7182,"vw":6.847035},{"c":6.855,"h":6.86,"l":6.85,"n":131,"o":6.855,"t":"2026-10-15T18:35:00Z","v":7592,"vw":6.855253},{"c":6.855,"h":6.8588,"l":6.85,"n":110,"o":6.855,"t":"2026-10-15T18:40:00Z","v":6292,"vw":6.853729},{"c":6.87,"h":6.87,"l":6.845,"n":235,"o":6.855,"t":"2026-10-15T18:45:00Z","v":19027,"vw":6.856021},{"c":6.885,"h":6.885,"l":6.87,"n":150,"o":6.87,"t":"2026-10-15T18:50:00Z","v":11868,"vw":6.8808},{"c":6.965,"h":6.98,"l":6.885,"n":299,"o":6.885,"t":"2026-10-15T18:55:00Z","v":34731,"vw":6.935568},{"c":7.005,"h":7.005,"l":6.96,"n":183,"o":6.965,"t":"2026-10-15T19:00:00Z","v":39231,"vw":6.978639},{"c":7.015,"h":7.02,"l":7.005,"n":155,"o":7.005,"t":"2026-10-15T19:05:00Z","v":22382,"vw":7.012544},{"c":7.055,"h":7.06,"l":7.02,"n":209,"o":7.02,"t":"2026-10-15T19:10:00Z","v":32598,"vw":7.050084},{"c":7.065,"h":7.0699,"l":7.05,"n":180,"o":7.055,"t":"2026-10-15T19:15:00Z","v":14174,"vw":7.06281},{"c":7.045,"h":7.065,"l":7.04,"n":344,"o":7.065,"t":"2026-10-15T19:20:00Z","v":25536,"vw":7.053205},{"c":7.045,"h":7.05,"l":7.04,"n":189,"o":7.045,"t":"2026-10-15T19:25:00Z","v":14018,"vw":7.043644},{"c":7.065,"h":7.065,"l":7.045,"n":296,"o":7.045,"t":"2026-10-15T19:30:00Z","v":24649,"vw":7.056763},{"c":7.025,"h":7.08,"l":7.025,"n":398,"o":7.065,"t":"2026-10-15T19:35:00Z","v":32889,"vw":7.058693},{"c":7.025,"h":7.035,"l":7.005,"n":399,"o":7.025,"t":"2026-10-15T19:40:00Z","v":48245,"vw":7.018361},{"c":7.035,"h":7.05,"l":7.015,"n":434,"o":7.025,"t":"2026-10-15T19:45:00Z","v":38143,"vw":7.038243},{"c":7.105,"h":7.15,"l":7.035,"n":907,"o":7.05,"t":"2026-10-15T19:50:00Z","v":111571,"vw":7.105833},{"c":7.09,"h":7.115,"l":7.075,"n":1771,"o":7.1,"t":"2026-10-15T19:55:00Z","v":218805,"vw":7.090986},{"c":7.07,"h":7.07,"l":7.07,"n":16,"o":7.07,"t":"2026-10-15T20:00:00Z","v":665431,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-16T08:00:00Z","v":103,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-16T13:25:00Z","v":1400,"vw":7.07},{"c":7.025,"h":7.08,"l":6.9201,"n":227,"o":7.05,"t":"2026-10-16T13:30:00Z","v":49007,"vw":7.031639},{"c":6.98,"h":7.05,"l":6.98,"n":117,"o":7.025,"t":"2026-10-16T13:35:00Z","v":10983,"vw":7.00419},{"c":6.97,"h":7.02,"l":6.94,"n":124,"o":7.02,"t":"2026-10-16T13:40:00Z","v":11644,"vw":6.969757},{"c":6.925,"h":6.9899,"l":6.91,"n":184,"o":6.9899,"t":"2026-10-16T13:45:00Z","v":16650,"vw":6.941382},{"c":6.965,"h":6.99,"l":6.925,"n":119,"o":6.925,"t":"2026-10-16T13:50:00Z","v":6305,"vw":6.971598},{"c":6.995,"h":6.995,"l":6.94,"n":136,"o":6.965,"t":"2026-10-16T13:55:00Z","v":10441,"vw":6.962916},{"c":7.005,"h":7.02,"l":6.9819,"n":205,"o":6.9819,"t":"2026-10-16T14:00:00Z","v":11541,"vw":7.000586},{"c":6.91,"h":7.015,"l":6.91,"n":649,"o":7.015,"t":"2026-10-16T14:05:00Z","v":113621,"vw":6.938502},{"c":6.95,"h":6.96,"l":6.88,"n":202,"o":6.9,"t":"2026-10-16T14:10:00Z","v":26226,"vw":6.910048},{"c":6.945,"h":6.96,"l":6.94,"n":121,"o":6.94,"t":"2026-10-16T14:15:00Z","v":8146,"vw":6.948297},{"c":6.945,"h":6.945,"l":6.935,"n":118,"o":6.945,"t":"2026-10-16T14:20:00Z","v":6993,"vw":6.938098},{"c":6.87,"h":6.945,"l":6.87,"n":117,"o":6.945,"t":"2026-10-16T14:25:00Z","v":7476,"vw":6.902158},{"c":6.925,"h":6.93,"l":6.875,"n":163,"o":6.88,"t":"2026-10-16T14:30:00Z","v":12392,"vw":6.896987},{"c":6.935,"h":6.955,"l":6.925,"n":148,"o":6.925,"t":"2026-10-16T14:35:00Z","v":10760,"vw":6.936927},{"c":6.95,"h":6.955,"l":6.935,"n":95,"o":6.935,"t":"2026-10-16T14:40:00Z","v":6113,"vw":6.949727},{"c":6.97,"h":6.975,"l":6.95,"n":112,"o":6.955,"t":"2026-10-16T14:45:00Z","v":7402,"vw":6.960908},{"c":6.985,"h":6.99,"l":6.965,"n":122,"o":6.97,"t":"2026-10-16T14:50:00Z","v":7026,"vw":6.978667},{"c":6.985,"h":6.985,"l":6.975,"n":131,"o":6.985,"t":"2026-10-16T14:55:00Z","v":10745,"vw":6.981126},{"c":6.93,"h":6.985,"l":6.92,"n":487,"o":6.985,"t":"2026-10-16T15:00:00Z","v":73016,"vw":6.952602},{"c":6.895,"h":6.935,"l":6.895,"n":147,"o":6.935,"t":"2026-10-16T15:05:00Z","v":13304,"vw":6.914569},{"c":6.925,"h":6.96,"l":6.89,"n":199,"o":6.895,"t":"2026-10-16T15:10:00Z","v":24822,"vw":6.934226},{"c":6.945,"h":6.965,"l":6.91,"n":190,"o":6.925,"t":"2026-10-16T15:15:00Z","v":18178,"vw":6.940213},{"c":6.945,"h":6.945,"l":6.915,"n":122,"o":6.945,"t":"2026-10-16T15:20:00Z","v":11006,"vw":6.934276},{"c":6.905,"h":6.95,"l":6.905,"n":233,"o":6.945,"t":"2026-10-16T15:25:00Z","v":38923,"vw":6.924877},{"c":6.95,"h":6.95,"l":6.91,"n":306,"o":6.91,"t":"2026-10-16T15:30:00Z","v":37038,"vw":6.925383},{"c":6.945,"h":6.96,"l":6.935,"n":149,"o":6.95,"t":"2026-10-16T15:35:00Z","v":12436,"vw":6.947439},{"c":6.935,"h":6.945,"l":6.93,"n":126,"o":6.945,"t":"2026-10-16T15:40:00Z","v":7222,"vw":6.934555},{"c":6.915,"h":6.96,"l":6.905,"n":250,"o":6.935,"t":"2026-10-16T15:45:00Z","v":22165,"vw":6.932991},{"c":6.895,"h":6.925,"l":6.89,"n":185,"o":6.915,"t":"2026-10-16T15:50:00Z","v":17982,"vw":6.913987},{"c":6.9,"h":6.9,"l":6.895,"n":113,"o":6.895,"t":"2026-10-16T15:55:00Z","v":5321,"vw":6.895567},{"c":6.905,"h":6.905,"l":6.885,"n":217,"o":6.895,"t":"2026-10-16T16:00:00Z","v":14897,"vw":6.893205},{"c":6.9,"h":6.9061,"l":6.89,"n":216,"o":6.905,"t":"2026-10-16T16:05:00Z","v":26535,"vw":6.896801},{"c":6.895,"h":6.9,"l":6.885,"n":216,"o":6.9,"t":"2026-10-16T16:10:00Z","v":16911,"vw":6.892014},{"c":6.905,"h":6.905,"l":6.875,"n":165,"o":6.89,"t":"2026-10-16T16:15:00Z","v":12688,"vw":6.885029},{"c":6.905,"h":6.91,"l":6.89,"n":136,"o":6.905,"t":"2026-10-16T16:20:00Z","v":10228,"vw":6.901818},{"c":6.915,"h":6.92,"l":6.905,"n":177,"o":6.905,"t":"2026-10-16T16:25:00Z","v":13443,"vw":6.914132},{"c":6.9,"h":6.91,"l":6.895,"n":134,"o":6.91,"t":"2026-10-16T16:30:00Z","v":9382,"vw":6.903097},{"c":6.91,"h":6.91,"l":6.89,"n":124,"o":6.905,"t":"2026-10-16T16:35:00Z","v":8936,"vw":6.900332},{"c":6.875,"h":6.91,"l":6.87,"n":148,"o":6.902,"t":"2026-10-16T16:40:00Z","v":12710,"vw":6.887091},{"c":6.865,"h":6.875,"l":6.8625,"n":104,"o":6.875,"t":"2026-10-16T16:45:00Z","v":6043,"vw":6.869367},{"c":6.865,"h":6.88,"l":6.85,"n":194,"o":6.865,"t":"2026-10-16T16:50:00Z","v":13660,"vw":6.870328},{"c":6.855,"h":6.87,"l":6.855,"n":123,"o":6.87,"t":"2026-10-16T16:55:00Z","v":5902,"vw":6.86365},{"c":6.845,"h":6.865,"l":6.84,"n":101,"o":6.86,"t":"2026-10-16T17:00:00Z","v":5047,"vw":6.852842},{"c":6.81,"h":6.84,"l":6.8,"n":148,"o":6.84,"t":"2026-10-16T17:05:00Z","v":8190,"vw":6.814605},{"c":6.795,"h":6.81,"l":6.795,"n":69,"o":6.81,"t":"2026-10-16T17:10:00Z","v":4117,"vw":6.803199},{"c":6.79,"h":6.805,"l":6.79,"n":102,"o":6.795,"t":"2026-10-16T17:15:00Z","v":5120,"vw":6.801578},{"c":6.795,"h":6.8,"l":6.78,"n":136,"o":6.79,"t":"2026-10-16T17:20:00Z","v":22012,"vw":6.783395},{"c":6.7898,"h":6.795,"l":6.785,"n":96,"o":6.795,"t":"2026-10-16T17:25:00Z","v":9184,"vw":6.789917},{"c":6.88,"h":6.88,"l":6.79,"n":176,"o":6.79,"t":"2026-10-16T17:30:00Z","v":15838,"vw":6.826378},{"c":6.825,"h":6.875,"l":6.825,"n":223,"o":6.875,"t":"2026-10-16T17:35:00Z","v":17970,"vw":6.858282},{"c":6.845,"h":6.855,"l":6.825,"n":165,"o":6.825,"t":"2026-10-16T17:40:00Z","v":12319,"vw":6.842374},{"c":6.835,"h":6.845,"l":6.835,"n":77,"o":6.845,"t":"2026-10-16T17:45:00Z","v":4108,"vw":6.839381},{"c":6.825,"h":6.84,"l":6.825,"n":141,"o":6.835,"t":"2026-10-16T17:50:00Z","v":8520,"vw":6.832075},{"c":6.805,"h":6.835,"l":6.805,"n":150,"o":6.825,"t":"2026-10-16T17:55:00Z","v":8942,"vw":6.821916},{"c":6.805,"h":6.81,"l":6.79,"n":181,"o":6.805,"t":"2026-10-16T18:00:00Z","v":24489,"vw":6.800056},{"c":6.835,"h":6.84,"l":6.7999,"n":135,"o":6.7999,"t":"2026-10-16T18:05:00Z","v":8646,"vw":6.815321},{"c":6.8211,"h":6.835,"l":6.82,"n":228,"o":6.835,"t":"2026-10-16T18:10:00Z","v":14113,"vw":6.828487},{"c":6.795,"h":6.825,"l":6.78,"n":181,"o":6.825,"t":"2026-10-16T18:15:00Z","v":12295,"vw":6.805014},{"c":6.795,"h":6.8,"l":6.78,"n":187,"o":6.8,"t":"2026-10-16T18:20:00Z","v":13658,"vw":6.791938},{"c":6.795,"h":6.805,"l":6.7825,"n":274,"o":6.8,"t":"2026-10-16T18:25:00Z","v":20486,"vw":6.792191},{"c":6.815,"h":6.82,"l":6.785,"n":153,"o":6.795,"t":"2026-10-16T18:30:00Z","v":11062,"vw":6.800788},{"c":6.83,"h":6.83,"l":6.79,"n":135,"o":6.81,"t":"2026-10-16T18:35:00Z","v":10023,"vw":6.811345},{"c":6.815,"h":6.83,"l":6.815,"n":104,"o":6.83,"t":"2026-10-16T18:40:00Z","v":7434,"vw":6.819566},{"c":6.805,"h":6.825,"l":6.805,"n":168,"o":6.82,"t":"2026-10-16T18:45:00Z","v":12891,"vw":6.813861},{"c":6.795,"h":6.805,"l":6.795,"n":138,"o":6.805,"t":"2026-10-16T18:50:00Z","v":10602,"vw":6.800432},{"c":6.79,"h":6.8,"l":6.785,"n":165,"o":6.795,"t":"2026-10-16T18:55:00Z","v":12044,"vw":6.791639},{"c":6.765,"h":6.79,"l":6.7601,"n":168,"o":6.79,"t":"2026-10-16T19:00:00Z","v":14095,"vw":6.779468},{"c":6.77,"h":6.785,"l":6.755,"n":175,"o":6.765,"t":"2026-10-16T19:05:00Z","v":17324,"vw":6.76829},{"c":6.805,"h":6.81,"l":6.765,"n":178,"o":6.765,"t":"2026-10-16T19:10:00Z","v":15028,"vw":6.785754},{"c":6.765,"h":6.81,"l":6.76,"n":248,"o":6.805,"t":"2026-10-16T19:15:00Z","v":19826,"vw":6.785605},{"c":6.795,"h":6.795,"l":6.77,"n":136,"o":6.77,"t":"2026-10-16T19:20:00Z","v":10679,"vw":6.784334},{"c":6.8,"h":6.805,"l":6.79,"n":255,"o":6.79,"t":"2026-10-16T19:25:00Z","v":15592,"vw":6.797039},{"c":6.82,"h":6.835,"l":6.8,"n":387,"o":6.805,"t":"2026-10-16T19:30:00Z","v":35525,"vw":6.812613},{"c":6.805,"h":6.82,"l":6.805,"n":221,"o":6.815,"t":"2026-10-16T19:35:00Z","v":16263,"vw":6.812364},{"c":6.795,"h":6.815,"l":6.795,"n":246,"o":6.805,"t":"2026-10-16T19:40:00Z","v":20414,"vw":6.804624},{"c":6.805,"h":6.81,"l":6.79,"n":293,"o":6.79,"t":"2026-10-16T19:45:00Z","v":23558,"vw":6.802168},{"c":6.785,"h":6.805,"l":6.77,"n":818,"o":6.8,"t":"2026-10-16T19:50:00Z","v":100480,"vw":6.787657},{"c":6.805,"h":6.815,"l":6.735,"n":2110,"o":6.785,"t":"2026-10-16T19:55:00Z","v":238284,"vw":6.784278},{"c":6.79,"h":6.79,"l":6.79,"n":32,"o":6.79,"t":"2026-10-16T20:00:00Z","v":634746,"vw":6.79},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T20:10:00Z","v":250,"vw":6.7},{"c":6.79,"h":6.79,"l":6.79,"n":9,"o":6.79,"t":"2026-10-19T11:00:00Z","v":228,"vw":6.79},{"c":6.8,"h":6.855,"l":6.7,"n":61,"o":6.7,"t":"2026-10-19T12:00:00Z","v":9248,"vw":6.779448},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-19T12:05:00Z","v":100,"vw":6.75},{"c":6.77,"h":6.77,"l":6.77,"n":2,"o":6.77,"t":"2026-10-19T12:10:00Z","v":197,"vw":6.77},{"c":6.85,"h":6.85,"l":6.85,"n":32,"o":6.85,"t":"2026-10-19T13:25:00Z","v":4412,"vw":6.85},{"c":6.96,"h":6.97,"l":6.76,"n":277,"o":6.79,"t":"2026-10-19T13:30:00Z","v":44029,"vw":6.863751},{"c":6.86,"h":6.99,"l":6.86,"n":145,"o":6.955,"t":"2026-10-19T13:35:00Z","v":10019,"vw":6.913736},{"c":6.8,"h":6.885,"l":6.76,"n":158,"o":6.88,"t":"2026-10-19T13:40:00Z","v":8465,"vw":6.823893},{"c":6.73,"h":6.82,"l":6.72,"n":105,"o":6.8,"t":"2026-10-19T13:45:00Z","v":8462,"vw":6.77308},{"c":6.72,"h":6.765,"l":6.71,"n":144,"o":6.73,"t":"2026-10-19T13:50:00Z","v":11763,"vw":6.738752},{"c":6.74,"h":6.74,"l":6.69,"n":191,"o":6.72,"t":"2026-10-19T13:55:00Z","v":12996,"vw":6.715488},{"c":6.74,"h":6.765,"l":6.73,"n":236,"o":6.74,"t":"2026-10-19T14:00:00Z","v":16361,"vw":6.746098},{"c":6.765,"h":6.78,"l":6.735,"n":172,"o":6.745,"t":"2026-10-19T14:05:00Z","v":15994,"vw":6.755612},{"c":6.895,"h":6.895,"l":6.77,"n":252,"o":6.77,"t":"2026-10-19T14:10:00Z","v":31332,"vw":6.83475},{"c":6.9,"h":6.92,"l":6.875,"n":164,"o":6.91,"t":"2026-10-19T14:15:00Z","v":17040,"vw":6.900996},{"c":6.88,"h":6.895,"l":6.86,"n":158,"o":6.89,"t":"2026-10-19T14:20:00Z","v":9031,"vw":6.881274},{"c":6.9,"h":6.9,"l":6.885,"n":228,"o":6.885,"t":"2026-10-19T14:25:00Z","v":18724,"vw":6.892737},{"c":6.845,"h":6.91,"l":6.845,"n":132,"o":6.91,"t":"2026-10-19T14:30:00Z","v":7743,"vw":6.868489},{"c":6.865,"h":6.895,"l":6.845,"n":366,"o":6.845,"t":"2026-10-19T14:35:00Z","v":27740,"vw":6.874119},{"c":6.855,"h":6.87,"l":6.84,"n":245,"o":6.87,"t":"2026-10-19T14:40:00Z","v":23271,"vw":6.853502},{"c":6.835,"h":6.85,"l":6.83,"n":116,"o":6.845,"t":"2026-10-19T14:45:00Z","v":9517,"vw":6.844831},{"c":6.84,"h":6.85,"l":6.83,"n":85,"o":6.835,"t":"2026-10-19T14:50:00Z","v":5040,"vw":6.839313},{"c":6.84,"h":6.85,"l":6.835,"n":116,"o":6.835,"t":"2026-10-19T14:55:00Z","v":6949,"vw":6.837588},{"c":6.85,"h":6.85,"l":6.825,"n":106,"o":6.835,"t":"2026-10-19T15:00:00Z","v":7753,"vw":6.83723},{"c":6.87,"h":6.87,"l":6.845,"n":79,"o":6.845,"t":"2026-10-19T15:05:00Z","v":4481,"vw":6.851963},{"c":6.865,"h":6.875,"l":6.865,"n":119,"o":6.865,"t":"2026-10-19T15:10:00Z","v":16068,"vw":6.865978},{"c":6.875,"h":6.89,"l":6.865,"n":143,"o":6.865,"t":"2026-10-19T15:15:00Z","v":8717,"vw":6.880141},{"c":6.84,"h":6.875,"l":6.84,"n":97,"o":6.875,"t":"2026-10-19T15:20:00Z","v":5727,"vw":6.855927},{"c":6.87,"h":6.88,"l":6.845,"n":179,"o":6.845,"t":"2026-10-19T15:25:00Z","v":7926,"vw":6.856718},{"c":6.865,"h":6.878,"l":6.86,"n":120,"o":6.87,"t":"2026-10-19T15:30:00Z","v":6008,"vw":6.867901},{"c":6.875,"h":6.88,"l":6.87,"n":96,"o":6.87,"t":"2026-10-19T15:35:00Z","v":5383,"vw":6.873135},{"c":6.89,"h":6.895,"l":6.875,"n":70,"o":6.875,"t":"2026-10-19T15:40:00Z","v":2996,"vw":6.884547},{"c":6.885,"h":6.895,"l":6.8825,"n":119,"o":6.895,"t":"2026-10-19T15:45:00Z","v":4616,"vw":6.886323},{"c":6.98,"h":6.98,"l":6.88,"n":374,"o":6.885,"t":"2026-10-19T15:50:00Z","v":31325,"vw":6.952747},{"c":6.975,"h":6.985,"l":6.965,"n":147,"o":6.985,"t":"2026-10-19T15:55:00Z","v":7753,"vw":6.975967},{"c":6.97,"h":6.98,"l":6.955,"n":222,"o":6.975,"t":"2026-10-19T16:00:00Z","v":21637,"vw":6.962394},{"c":6.975,"h":6.975,"l":6.94,"n":147,"o":6.965,"t":"2026-10-19T16:05:00Z","v":12553,"vw":6.960818},{"c":6.965,"h":6.98,"l":6.965,"n":106,"o":6.975,"t":"2026-10-19T16:10:00Z","v":5785,"vw":6.971608},{"c":6.965,"h":7,"l":6.965,"n":236,"o":6.965,"t":"2026-10-19T16:15:00Z","v":17480,"vw":6.980879},{"c":6.965,"h":6.97,"l":6.96,"n":70,"o":6.965,"t":"2026-10-19T16:20:00Z","v":4862,"vw":6.968037},{"c":6.98,"h":6.985,"l":6.97,"n":142,"o":6.97,"t":"2026-10-19T16:25:00Z","v":13125,"vw":6.979201},{"c":6.975,"h":6.975,"l":6.975,"n":113,"o":6.975,"t":"2026-10-19T16:30:00Z","v":6993,"vw":6.975},{"c":6.978,"h":6.978,"l":6.965,"n":87,"o":6.975,"t":"2026-10-19T16:35:00Z","v":7362,"vw":6.971939},{"c":6.965,"h":6.975,"l":6.965,"n":171,"o":6.975,"t":"2026-10-19T16:40:00Z","v":10629,"vw":6.973395},{"c":6.965,"h":6.965,"l":6.96,"n":103,"o":6.965,"t":"2026-10-19T16:45:00Z","v":7259,"vw":6.9645},{"c":6.955,"h":6.965,"l":6.955,"n":133,"o":6.965,"t":"2026-10-19T16:50:00Z","v":7118,"vw":6.963696},{"c":6.955,"h":6.955,"l":6.95,"n":129,"o":6.95,"t":"2026-10-19T16:55:00Z","v":8931,"vw":6.954149},{"c":6.955,"h":6.955,"l":6.95,"n":82,"o":6.95,"t":"2026-10-19T17:00:00Z","v":4089,"vw":6.954648},{"c":6.955,"h":6.96,"l":6.955,"n":102,"o":6.96,"t":"2026-10-19T17:05:00Z","v":5462,"vw":6.955172},{"c":6.955,"h":6.955,"l":6.95,"n":128,"o":6.955,"t":"2026-10-19T17:10:00Z","v":7832,"vw":6.952843},{"c":6.975,"h":6.975,"l":6.95,"n":220,"o":6.955,"t":"2026-10-19T17:15:00Z","v":16432,"vw":6.964305},{"c":6.98,"h":6.98,"l":6.975,"n":24,"o":6.975,"t":"2026-10-19T17:20:00Z","v":2066,"vw":6.975298},{"c":6.99,"h":6.99,"l":6.98,"n":100,"o":6.98,"t":"2026-10-19T17:25:00Z","v":5827,"vw":6.984121},{"c":6.98,"h":6.99,"l":6.975,"n":214,"o":6.99,"t":"2026-10-19T17:30:00Z","v":19030,"vw":6.984044},{"c":6.985,"h":6.995,"l":6.985,"n":171,"o":6.99,"t":"2026-10-19T17:35:00Z","v":11797,"vw":6.992295},{"c":6.995,"h":6.995,"l":6.985,"n":95,"o":6.985,"t":"2026-10-19T17:40:00Z","v":6156,"vw":6.992115},{"c":6.97,"h":6.995,"l":6.955,"n":325,"o":6.995,"t":"2026-10-19T17:45:00Z","v":45834,"vw":6.969155},{"c":6.98,"h":6.98,"l":6.975,"n":54,"o":6.975,"t":"2026-10-19T17:50:00Z","v":2508,"vw":6.976714},{"c":6.975,"h":6.98,"l":6.965,"n":221,"o":6.975,"t":"2026-10-19T17:55:00Z","v":24326,"vw":6.970832},{"c":6.975,"h":6.975,"l":6.96,"n":159,"o":6.975,"t":"2026-10-19T18:00:00Z","v":9400,"vw":6.968673},{"c":6.965,"h":6.975,"l":6.96,"n":127,"o":6.975,"t":"2026-10-19T18:05:00Z","v":8185,"vw":6.969211},{"c":6.955,"h":6.955,"l":6.945,"n":157,"o":6.955,"t":"2026-10-19T18:10:00Z","v":9667,"vw":6.950919},{"c":6.955,"h":6.965,"l":6.955,"n":117,"o":6.96,"t":"2026-10-19T18:15:00Z","v":9997,"vw":6.960616},{"c":6.955,"h":6.97,"l":6.955,"n":102,"o":6.96,"t":"2026-10-19T18:20:00Z","v":5204,"vw":6.960678},{"c":6.955,"h":6.96,"l":6.955,"n":58,"o":6.96,"t":"2026-10-19T18:25:00Z","v":1629,"vw":6.956338},{"c":6.945,"h":6.96,"l":6.945,"n":139,"o":6.955,"t":"2026-10-19T18:30:00Z","v":9124,"vw":6.951167},{"c":6.945,"h":6.945,"l":6.94,"n":73,"o":6.945,"t":"2026-10-19T18:35:00Z","v":3093,"vw":6.9445},{"c":6.95,"h":6.95,"l":6.945,"n":100,"o":6.95,"t":"2026-10-19T18:40:00Z","v":3086,"vw":6.946981},{"c":6.965,"h":6.965,"l":6.95,"n":199,"o":6.95,"t":"2026-10-19T18:45:00Z","v":12387,"vw":6.954457},{"c":6.955,"h":6.97,"l":6.95,"n":221,"o":6.965,"t":"2026-10-19T18:50:00Z","v":20632,"vw":6.964143},{"c":6.965,"h":6.97,"l":6.955,"n":221,"o":6.955,"t":"2026-10-19T18:55:00Z","v":16777,"vw":6.963272},{"c":6.975,"h":6.985,"l":6.96,"n":234,"o":6.965,"t":"2026-10-19T19:00:00Z","v":13513,"vw":6.96987},{"c":6.98,"h":6.98,"l":6.9741,"n":76,"o":6.98,"t":"2026-10-19T19:05:00Z","v":4586,"vw":6.975405},{"c":6.985,"h":6.985,"l":6.98,"n":92,"o":6.98,"t":"2026-10-19T19:10:00Z","v":9020,"vw":6.982683},{"c":7.015,"h":7.015,"l":6.985,"n":179,"o":6.985,"t":"2026-10-19T19:15:00Z","v":10449,"vw":7.001399},{"c":7.005,"h":7.02,"l":7.005,"n":113,"o":7.02,"t":"2026-10-19T19:20:00Z","v":6453,"vw":7.012914},{"c":6.98,"h":7.005,"l":6.975,"n":248,"o":7.005,"t":"2026-10-19T19:25:00Z","v":22230,"vw":6.990169},{"c":6.985,"h":6.995,"l":6.985,"n":153,"o":6.985,"t":"2026-10-19T19:30:00Z","v":8068,"vw":6.989988},{"c":6.985,"h":6.985,"l":6.975,"n":138,"o":6.98,"t":"2026-10-19T19:35:00Z","v":8535,"vw":6.98026},{"c":6.955,"h":6.985,"l":6.955,"n":189,"o":6.985,"t":"2026-10-19T19:40:00Z","v":12960,"vw":6.974365},{"c":6.98,"h":6.98,"l":6.955,"n":277,"o":6.955,"t":"2026-10-19T19:45:00Z","v":21293,"vw":6.969128},{"c":6.965,"h":6.995,"l":6.9625,"n":364,"o":6.99,"t":"2026-10-19T19:50:00Z","v":30523,"vw":6.977493},{"c":7,"h":7,"l":6.965,"n":1349,"o":6.965,"t":"2026-10-19T19:55:00Z","v":111104,"vw":6.986978},{"c":6.99,"h":6.99,"l":6.99,"n":19,"o":6.99,"t":"2026-10-19T20:00:00Z","v":218034,"vw":6.99},{"c":7.065,"h":7.08,"l":6.985,"n":123,"o":6.99,"t":"2026-10-20T13:30:00Z","v":19668,"vw":7.008894},{"c":7.11,"h":7.15,"l":7.074,"n":208,"o":7.09,"t":"2026-10-20T13:35:00Z","v":16703,"vw":7.103032},{"c":7.1877,"h":7.1877,"l":7.0917,"n":380,"o":7.11,"t":"2026-10-20T13:40:00Z","v":25028,"vw":7.138602},{"c":7.14,"h":7.21,"l":7.14,"n":245,"o":7.19,"t":"2026-10-20T13:45:00Z","v":11840,"vw":7.177132},{"c":7.155,"h":7.18,"l":7.1303,"n":190,"o":7.14,"t":"2026-10-20T13:50:00Z","v":10635,"vw":7.158539},{"c":7.22,"h":7.22,"l":7.15,"n":134,"o":7.15,"t":"2026-10-20T13:55:00Z","v":7478,"vw":7.178601},{"c":7.21,"h":7.245,"l":7.21,"n":238,"o":7.22,"t":"2026-10-20T14:00:00Z","v":13905,"vw":7.23166},{"c":7.25,"h":7.25,"l":7.195,"n":306,"o":7.2,"t":"2026-10-20T14:05:00Z","v":13249,"vw":7.210602},{"c":7.285,"h":7.295,"l":7.24,"n":343,"o":7.24,"t":"2026-10-20T14:10:00Z","v":22987,"vw":7.266362},{"c":7.34,"h":7.36,"l":7.275,"n":377,"o":7.285,"t":"2026-10-20T14:15:00Z","v":105873,"vw":7.31663},{"c":7.37,"h":7.38,"l":7.335,"n":287,"o":7.34,"t":"2026-10-20T14:20:00Z","v":20163,"vw":7.352},{"c":7.35,"h":7.37,"l":7.3,"n":367,"o":7.365,"t":"2026-10-20T14:25:00Z","v":36395,"vw":7.344232},{"c":7.42,"h":7.42,"l":7.36,"n":291,"o":7.36,"t":"2026-10-20T14:30:00Z","v":27932,"vw":7.388545},{"c":7.365,"h":7.42,"l":7.365,"n":557,"o":7.415,"t":"2026-10-20T14:35:00Z","v":53276,"vw":7.387521},{"c":7.375,"h":7.395,"l":7.37,"n":207,"o":7.37,"t":"2026-10-20T14:40:00Z","v":10606,"vw":7.38053},{"c":7.395,"h":7.425,"l":7.375,"n":346,"o":7.38,"t":"2026-10-20T14:45:00Z","v":29666,"vw":7.391706},{"c":7.4,"h":7.425,"l":7.384,"n":219,"o":7.39,"t":"2026-10-20T14:50:00Z","v":18500,"vw":7.406503},{"c":7.435,"h":7.435,"l":7.4,"n":144,"o":7.4,"t":"2026-10-20T14:55:00Z","v":6682,"vw":7.413769},{"c":7.4,"h":7.445,"l":7.38,"n":311,"o":7.4372,"t":"2026-10-20T15:00:00Z","v":22071,"vw":7.427293},{"c":7.405,"h":7.42,"l":7.405,"n":179,"o":7.405,"t":"2026-10-20T15:05:00Z","v":9748,"vw":7.413835},{"c":7.38,"h":7.425,"l":7.38,"n":252,"o":7.405,"t":"2026-10-20T15:10:00Z","v":18622,"vw":7.399172},{"c":7.425,"h":7.425,"l":7.385,"n":327,"o":7.385,"t":"2026-10-20T15:15:00Z","v":16421,"vw":7.405632},{"c":7.405,"h":7.425,"l":7.4,"n":155,"o":7.425,"t":"2026-10-20T15:20:00Z","v":8002,"vw":7.410857},{"c":7.41,"h":7.425,"l":7.4,"n":233,"o":7.41,"t":"2026-10-20T15:25:00Z","v":12115,"vw":7.414514},{"c":7.43,"h":7.43,"l":7.41,"n":171,"o":7.41,"t":"2026-10-20T15:30:00Z","v":12929,"vw":7.422426},{"c":7.46,"h":7.465,"l":7.405,"n":310,"o":7.42,"t":"2026-10-20T15:35:00Z","v":28551,"vw":7.442527},{"c":7.495,"h":7.495,"l":7.455,"n":179,"o":7.455,"t":"2026-10-20T15:40:00Z","v":8011,"vw":7.47799},{"c":7.505,"h":7.505,"l":7.49,"n":207,"o":7.494,"t":"2026-10-20T15:45:00Z","v":13588,"vw":7.499702},{"c":7.51,"h":7.52,"l":7.49,"n":211,"o":7.5,"t":"2026-10-20T15:50:00Z","v":8958,"vw":7.506106},{"c":7.525,"h":7.535,"l":7.5,"n":278,"o":7.5,"t":"2026-10-20T15:55:00Z","v":21471,"vw":7.517186},{"c":7.515,"h":7.535,"l":7.51,"n":207,"o":7.525,"t":"2026-10-20T16:00:00Z","v":17904,"vw":7.526874},{"c":7.54,"h":7.54,"l":7.5,"n":168,"o":7.515,"t":"2026-10-20T16:05:00Z","v":7920,"vw":7.518308},{"c":7.53,"h":7.555,"l":7.515,"n":185,"o":7.55,"t":"2026-10-20T16:10:00Z","v":9491,"vw":7.536776},{"c":7.535,"h":7.55,"l":7.53,"n":204,"o":7.54,"t":"2026-10-20T16:15:00Z","v":8699,"vw":7.536146},{"c":7.555,"h":7.555,"l":7.52,"n":195,"o":7.535,"t":"2026-10-20T16:20:00Z","v":9160,"vw":7.537447},{"c":7.57,"h":7.57,"l":7.55,"n":127,"o":7.555,"t":"2026-10-20T16:25:00Z","v":7365,"vw":7.558816},{"c":7.545,"h":7.595,"l":7.545,"n":364,"o":7.575,"t":"2026-10-20T16:30:00Z","v":22364,"vw":7.573274},{"c":7.535,"h":7.5458,"l":7.53,"n":178,"o":7.5458,"t":"2026-10-20T16:35:00Z","v":8135,"vw":7.541234},{"c":7.515,"h":7.535,"l":7.515,"n":134,"o":7.535,"t":"2026-10-20T16:40:00Z","v":5924,"vw":7.526556},{"c":7.535,"h":7.535,"l":7.51,"n":245,"o":7.515,"t":"2026-10-20T16:45:00Z","v":10659,"vw":7.522108},{"c":7.505,"h":7.54,"l":7.505,"n":250,"o":7.53,"t":"2026-10-20T16:50:00Z","v":25274,"vw":7.520979},{"c":7.515,"h":7.53,"l":7.5,"n":297,"o":7.505,"t":"2026-10-20T16:55:00Z","v":20976,"vw":7.514221},{"c":7.53,"h":7.54,"l":7.505,"n":277,"o":7.51,"t":"2026-10-20T17:00:00Z","v":16258,"vw":7.524248},{"c":7.47,"h":7.535,"l":7.45,"n":435,"o":7.53,"t":"2026-10-20T17:05:00Z","v":71153,"vw":7.50596},{"c":7.42,"h":7.47,"l":7.405,"n":517,"o":7.47,"t":"2026-10-20T17:10:00Z","v":56948,"vw":7.43394},{"c":7.455,"h":7.48,"l":7.425,"n":333,"o":7.43,"t":"2026-10-20T17:15:00Z","v":37076,"vw":7.469641},{"c":7.465,"h":7.47,"l":7.45,"n":164,"o":7.455,"t":"2026-10-20T17:20:00Z","v":7808,"vw":7.460828},{"c":7.45,"h":7.46,"l":7.45,"n":131,"o":7.46,"t":"2026-10-20T17:25:00Z","v":4248,"vw":7.455882},{"c":7.445,"h":7.455,"l":7.43,"n":216,"o":7.445,"t":"2026-10-20T17:30:00Z","v":12003,"vw":7.442998},{"c":7.455,"h":7.455,"l":7.445,"n":135,"o":7.445,"t":"2026-10-20T17:35:00Z","v":5250,"vw":7.450819},{"c":7.455,"h":7.46,"l":7.445,"n":143,"o":7.45,"t":"2026-10-20T17:40:00Z","v":6699,"vw":7.449486},{"c":7.46,"h":7.46,"l":7.445,"n":148,"o":7.455,"t":"2026-10-20T17:45:00Z","v":25165,"vw":7.454374},{"c":7.455,"h":7.465,"l":7.455,"n":171,"o":7.46,"t":"2026-10-20T17:50:00Z","v":7918,"vw":7.459499},{"c":7.41,"h":7.46,"l":7.405,"n":362,"o":7.46,"t":"2026-10-20T17:55:00Z","v":28782,"vw":7.435339},{"c":7.435,"h":7.435,"l":7.42,"n":260,"o":7.42,"t":"2026-10-20T18:00:00Z","v":10897,"vw":7.427928},{"c":7.44,"h":7.44,"l":7.425,"n":146,"o":7.43,"t":"2026-10-20T18:05:00Z","v":6403,"vw":7.429546},{"c":7.45,"h":7.465,"l":7.44,"n":266,"o":7.44,"t":"2026-10-20T18:10:00Z","v":15758,"vw":7.451872},{"c":7.47,"h":7.47,"l":7.455,"n":127,"o":7.455,"t":"2026-10-20T18:15:00Z","v":4629,"vw":7.459435},{"c":7.445,"h":7.465,"l":7.44,"n":133,"o":7.46,"t":"2026-10-20T18:20:00Z","v":5903,"vw":7.45632},{"c":7.435,"h":7.445,"l":7.42,"n":307,"o":7.445,"t":"2026-10-20T18:25:00Z","v":32486,"vw":7.429442},{"c":7.39,"h":7.43,"l":7.375,"n":528,"o":7.43,"t":"2026-10-20T18:30:00Z","v":40309,"vw":7.400079},{"c":7.36,"h":7.385,"l":7.36,"n":225,"o":7.385,"t":"2026-10-20T18:35:00Z","v":12454,"vw":7.376886},{"c":7.385,"h":7.385,"l":7.365,"n":200,"o":7.37,"t":"2026-10-20T18:40:00Z","v":9391,"vw":7.374066},{"c":7.395,"h":7.395,"l":7.385,"n":167,"o":7.385,"t":"2026-10-20T18:45:00Z","v":7120,"vw":7.390351},{"c":7.4188,"h":7.4188,"l":7.385,"n":294,"o":7.4,"t":"2026-10-20T18:50:00Z","v":17265,"vw":7.397798},{"c":7.425,"h":7.43,"l":7.415,"n":230,"o":7.415,"t":"2026-10-20T18:55:00Z","v":9107,"vw":7.42439},{"c":7.435,"h":7.445,"l":7.42,"n":468,"o":7.43,"t":"2026-10-20T19:00:00Z","v":41258,"vw":7.425232},{"c":7.365,"h":7.435,"l":7.36,"n":358,"o":7.435,"t":"2026-10-20T19:05:00Z","v":21603,"vw":7.391656},{"c":7.345,"h":7.375,"l":7.345,"n":327,"o":7.365,"t":"2026-10-20T19:10:00Z","v":21818,"vw":7.364587},{"c":7.345,"h":7.3472,"l":7.3412,"n":164,"o":7.345,"t":"2026-10-20T19:15:00Z","v":7275,"vw":7.34496},{"c":7.345,"h":7.345,"l":7.33,"n":283,"o":7.345,"t":"2026-10-20T19:20:00Z","v":15819,"vw":7.337617},{"c":7.335,"h":7.345,"l":7.33,"n":213,"o":7.345,"t":"2026-10-20T19:25:00Z","v":11218,"vw":7.336615},{"c":7.26,"h":7.335,"l":7.26,"n":457,"o":7.335,"t":"2026-10-20T19:30:00Z","v":34157,"vw":7.305161},{"c":7.265,"h":7.27,"l":7.245,"n":409,"o":7.265,"t":"2026-10-20T19:35:00Z","v":29896,"vw":7.258257},{"c":7.255,"h":7.275,"l":7.255,"n":312,"o":7.265,"t":"2026-10-20T19:40:00Z","v":23542,"vw":7.26282},{"c":7.265,"h":7.265,"l":7.22,"n":493,"o":7.255,"t":"2026-10-20T19:45:00Z","v":44370,"vw":7.245302},{"c":7.24,"h":7.275,"l":7.24,"n":527,"o":7.265,"t":"2026-10-20T19:50:00Z","v":40135,"vw":7.259967},{"c":7.205,"h":7.235,"l":7.2,"n":1830,"o":7.23,"t":"2026-10-20T19:55:00Z","v":147129,"vw":7.211855},{"c":7.2,"h":7.21,"l":7.2,"n":22,"o":7.2,"t":"2026-10-20T20:00:00Z","v":340337,"vw":7.200006},{"c":7.2,"h":7.4,"l":7.1,"n":50,"o":7.4,"t":"2026-10-21T08:10:00Z","v":11352,"vw":7.17856},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-21T08:25:00Z","v":375,"vw":7.17},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-21T10:55:00Z","v":527,"vw":7.19},{"c":7.1,"h":7.15,"l":7.1,"n":35,"o":7.15,"t":"2026-10-21T11:15:00Z","v":2731,"vw":7.142279},{"c":7.15,"h":7.2,"l":7.15,"n":15,"o":7.15,"t":"2026-10-21T12:00:00Z","v":1217,"vw":7.162272},{"c":7.1232,"h":7.1232,"l":7.1232,"n":1,"o":7.1232,"t":"2026-10-21T13:15:00Z","v":700,"vw":7.1232},{"c":7.28,"h":7.42,"l":7.18,"n":209,"o":7.26,"t":"2026-10-21T13:30:00Z","v":28749,"vw":7.262954},{"c":7.42,"h":7.42,"l":7.3,"n":138,"o":7.3,"t":"2026-10-21T13:35:00Z","v":10756,"vw":7.342858},{"c":7.49,"h":7.49,"l":7.405,"n":84,"o":7.405,"t":"2026-10-21T13:40:00Z","v":5902,"vw":7.458443},{"c":7.47,"h":7.56,"l":7.47,"n":354,"o":7.5,"t":"2026-10-21T13:45:00Z","v":39662,"vw":7.519243},{"c":7.46,"h":7.49,"l":7.455,"n":236,"o":7.47,"t":"2026-10-21T13:50:00Z","v":18459,"vw":7.468074},{"c":7.485,"h":7.505,"l":7.465,"n":168,"o":7.475,"t":"2026-10-21T13:55:00Z","v":9536,"vw":7.485827},{"c":7.375,"h":7.49,"l":7.375,"n":203,"o":7.485,"t":"2026-10-21T14:00:00Z","v":18554,"vw":7.414347},{"c":7.415,"h":7.42,"l":7.36,"n":214,"o":7.385,"t":"2026-10-21T14:05:00Z","v":10814,"vw":7.391833},{"c":7.44,"h":7.4499,"l":7.405,"n":221,"o":7.41,"t":"2026-10-21T14:10:00Z","v":12249,"vw":7.426058},{"c":7.38,"h":7.445,"l":7.38,"n":199,"o":7.435,"t":"2026-10-21T14:15:00Z","v":13521,"vw":7.410405},{"c":7.39,"h":7.4,"l":7.385,"n":122,"o":7.385,"t":"2026-10-21T14:20:00Z","v":5325,"vw":7.391477},{"c":7.375,"h":7.4,"l":7.375,"n":132,"o":7.385,"t":"2026-10-21T14:25:00Z","v":6172,"vw":7.390365},{"c":7.37,"h":7.385,"l":7.37,"n":179,"o":7.375,"t":"2026-10-21T14:30:00Z","v":11060,"vw":7.378737},{"c":7.39,"h":7.405,"l":7.37,"n":264,"o":7.37,"t":"2026-10-21T14:35:00Z","v":16048,"vw":7.391638},{"c":7.385,"h":7.41,"l":7.38,"n":127,"o":7.395,"t":"2026-10-21T14:40:00Z","v":6668,"vw":7.398478},{"c":7.395,"h":7.405,"l":7.385,"n":196,"o":7.385,"t":"2026-10-21T14:45:00Z","v":12873,"vw":7.396003},{"c":7.4,"h":7.415,"l":7.385,"n":211,"o":7.395,"t":"2026-10-21T14:50:00Z","v":9095,"vw":7.398433},{"c":7.435,"h":7.445,"l":7.41,"n":165,"o":7.41,"t":"2026-10-21T14:55:00Z","v":8104,"vw":7.434636},{"c":7.45,"h":7.455,"l":7.43,"n":130,"o":7.44,"t":"2026-10-21T15:00:00Z","v":10805,"vw":7.442958},{"c":7.455,"h":7.465,"l":7.45,"n":164,"o":7.455,"t":"2026-10-21T15:05:00Z","v":13447,"vw":7.4574},{"c":7.46,"h":7.47,"l":7.455,"n":147,"o":7.455,"t":"2026-10-21T15:10:00Z","v":13810,"vw":7.458749},{"c":7.5,"h":7.51,"l":7.465,"n":329,"o":7.465,"t":"2026-10-21T15:15:00Z","v":30691,"vw":7.49409},{"c":7.53,"h":7.53,"l":7.51,"n":104,"o":7.51,"t":"2026-10-21T15:20:00Z","v":3919,"vw":7.519205},{"c":7.54,"h":7.55,"l":7.525,"n":134,"o":7.53,"t":"2026-10-21T15:25:00Z","v":5426,"vw":7.537273},{"c":7.499,"h":7.54,"l":7.499,"n":197,"o":7.54,"t":"2026-10-21T15:30:00Z","v":15470,"vw":7.521033},{"c":7.475,"h":7.505,"l":7.475,"n":153,"o":7.5,"t":"2026-10-21T15:35:00Z","v":7105,"vw":7.494564},{"c":7.515,"h":7.515,"l":7.48,"n":161,"o":7.48,"t":"2026-10-21T15:40:00Z","v":6951,"vw":7.491268},{"c":7.5,"h":7.515,"l":7.495,"n":160,"o":7.515,"t":"2026-10-21T15:45:00Z","v":9621,"vw":7.506291},{"c":7.505,"h":7.505,"l":7.48,"n":133,"o":7.5,"t":"2026-10-21T15:50:00Z","v":6691,"vw":7.492396},{"c":7.495,"h":7.505,"l":7.4912,"n":97,"o":7.505,"t":"2026-10-21T15:55:00Z","v":4862,"vw":7.4981},{"c":7.49,"h":7.5,"l":7.48,"n":279,"o":7.49,"t":"2026-10-21T16:00:00Z","v":19832,"vw":7.488088},{"c":7.485,"h":7.5,"l":7.485,"n":90,"o":7.485,"t":"2026-10-21T16:05:00Z","v":5979,"vw":7.48961},{"c":7.505,"h":7.51,"l":7.49,"n":95,"o":7.49,"t":"2026-10-21T16:10:00Z","v":5360,"vw":7.500686},{"c":7.49,"h":7.515,"l":7.49,"n":193,"o":7.5,"t":"2026-10-21T16:15:00Z","v":13332,"vw":7.503326},{"c":7.485,"h":7.49,"l":7.48,"n":43,"o":7.49,"t":"2026-10-21T16:20:00Z","v":2565,"vw":7.486345},{"c":7.495,"h":7.5,"l":7.485,"n":103,"o":7.485,"t":"2026-10-21T16:25:00Z","v":5888,"vw":7.492749},{"c":7.485,"h":7.495,"l":7.475,"n":217,"o":7.495,"t":"2026-10-21T16:30:00Z","v":17411,"vw":7.488408},{"c":7.49,"h":7.49,"l":7.48,"n":123,"o":7.485,"t":"2026-10-21T16:35:00Z","v":5123,"vw":7.481118},{"c":7.46,"h":7.485,"l":7.455,"n":171,"o":7.485,"t":"2026-10-21T16:40:00Z","v":7584,"vw":7.472047},{"c":7.475,"h":7.475,"l":7.455,"n":128,"o":7.46,"t":"2026-10-21T16:45:00Z","v":5657,"vw":7.461138},{"c":7.47,"h":7.475,"l":7.465,"n":140,"o":7.475,"t":"2026-10-21T16:50:00Z","v":9526,"vw":7.470579},{"c":7.495,"h":7.5,"l":7.475,"n":141,"o":7.475,"t":"2026-10-21T16:55:00Z","v":5916,"vw":7.49006},{"c":7.475,"h":7.49,"l":7.46,"n":159,"o":7.49,"t":"2026-10-21T17:00:00Z","v":8238,"vw":7.480757},{"c":7.48,"h":7.48,"l":7.465,"n":99,"o":7.47,"t":"2026-10-21T17:05:00Z","v":6836,"vw":7.471895},{"c":7.485,"h":7.49,"l":7.48,"n":77,"o":7.48,"t":"2026-10-21T17:10:00Z","v":2969,"vw":7.483008},{"c":7.48,"h":7.49,"l":7.48,"n":60,"o":7.485,"t":"2026-10-21T17:15:00Z","v":1661,"vw":7.484561},{"c":7.455,"h":7.485,"l":7.45,"n":156,"o":7.485,"t":"2026-10-21T17:20:00Z","v":9452,"vw":7.4727},{"c":7.455,"h":7.4688,"l":7.455,"n":86,"o":7.455,"t":"2026-10-21T17:25:00Z","v":5459,"vw":7.460001},{"c":7.455,"h":7.465,"l":7.45,"n":121,"o":7.46,"t":"2026-10-21T17:30:00Z","v":8277,"vw":7.457529},{"c":7.46,"h":7.465,"l":7.46,"n":100,"o":7.46,"t":"2026-10-21T17:35:00Z","v":4794,"vw":7.461153},{"c":7.47,"h":7.47,"l":7.45,"n":103,"o":7.45,"t":"2026-10-21T17:40:00Z","v":5197,"vw":7.456521},{"c":7.455,"h":7.47,"l":7.455,"n":169,"o":7.465,"t":"2026-10-21T17:45:00Z","v":10236,"vw":7.462435},{"c":7.465,"h":7.465,"l":7.45,"n":158,"o":7.45,"t":"2026-10-21T17:50:00Z","v":12173,"vw":7.457625},{"c":7.475,"h":7.48,"l":7.47,"n":68,"o":7.47,"t":"2026-10-21T17:55:00Z","v":3798,"vw":7.471887},{"c":7.475,"h":7.475,"l":7.465,"n":186,"o":7.47,"t":"2026-10-21T18:00:00Z","v":13375,"vw":7.47027},{"c":7.475,"h":7.475,"l":7.475,"n":31,"o":7.475,"t":"2026-10-21T18:05:00Z","v":981,"vw":7.475},{"c":7.485,"h":7.485,"l":7.475,"n":95,"o":7.475,"t":"2026-10-21T18:10:00Z","v":5687,"vw":7.483342},{"c":7.495,"h":7.495,"l":7.49,"n":101,"o":7.49,"t":"2026-10-21T18:15:00Z","v":5032,"vw":7.491433},{"c":7.505,"h":7.505,"l":7.49,"n":130,"o":7.49,"t":"2026-10-21T18:20:00Z","v":14053,"vw":7.495673},{"c":7.505,"h":7.505,"l":7.495,"n":126,"o":7.505,"t":"2026-10-21T18:25:00Z","v":7396,"vw":7.500165},{"c":7.515,"h":7.515,"l":7.505,"n":90,"o":7.505,"t":"2026-10-21T18:30:00Z","v":5180,"vw":7.508346},{"c":7.495,"h":7.515,"l":7.495,"n":108,"o":7.5143,"t":"2026-10-21T18:35:00Z","v":9828,"vw":7.506751},{"c":7.5,"h":7.5,"l":7.495,"n":71,"o":7.495,"t":"2026-10-21T18:40:00Z","v":2777,"vw":7.496669},{"c":7.555,"h":7.565,"l":7.495,"n":457,"o":7.495,"t":"2026-10-21T18:45:00Z","v":42647,"vw":7.539835},{"c":7.565,"h":7.565,"l":7.535,"n":171,"o":7.555,"t":"2026-10-21T18:50:00Z","v":13020,"vw":7.548267},{"c":7.52,"h":7.565,"l":7.515,"n":548,"o":7.565,"t":"2026-10-21T18:55:00Z","v":53347,"vw":7.539506},{"c":7.485,"h":7.515,"l":7.475,"n":262,"o":7.515,"t":"2026-10-21T19:00:00Z","v":22390,"vw":7.501627},{"c":7.475,"h":7.485,"l":7.475,"n":192,"o":7.485,"t":"2026-10-21T19:05:00Z","v":14308,"vw":7.481965},{"c":7.495,"h":7.495,"l":7.465,"n":188,"o":7.47,"t":"2026-10-21T19:10:00Z","v":21711,"vw":7.482154},{"c":7.505,"h":7.525,"l":7.495,"n":258,"o":7.495,"t":"2026-10-21T19:15:00Z","v":23259,"vw":7.512563},{"c":7.5001,"h":7.515,"l":7.5,"n":246,"o":7.505,"t":"2026-10-21T19:20:00Z","v":21729,"vw":7.51},{"c":7.52,"h":7.525,"l":7.505,"n":240,"o":7.505,"t":"2026-10-21T19:25:00Z","v":19653,"vw":7.516674},{"c":7.515,"h":7.5261,"l":7.505,"n":240,"o":7.525,"t":"2026-10-21T19:30:00Z","v":16548,"vw":7.516169},{"c":7.525,"h":7.525,"l":7.51,"n":241,"o":7.52,"t":"2026-10-21T19:35:00Z","v":15223,"vw":7.520105},{"c":7.545,"h":7.555,"l":7.525,"n":671,"o":7.525,"t":"2026-10-21T19:40:00Z","v":52963,"vw":7.536588},{"c":7.58,"h":7.59,"l":7.545,"n":491,"o":7.55,"t":"2026-10-21T19:45:00Z","v":43390,"vw":7.572091},{"c":7.595,"h":7.615,"l":7.57,"n":809,"o":7.58,"t":"2026-10-21T19:50:00Z","v":78424,"vw":7.594865},{"c":7.575,"h":7.6,"l":7.56,"n":2133,"o":7.595,"t":"2026-10-21T19:55:00Z","v":258201,"vw":7.579274},{"c":7.57,"h":7.57,"l":7.57,"n":31,"o":7.57,"t":"2026-10-21T20:00:00Z","v":337533,"vw":7.57},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-22T08:00:00Z","v":600,"vw":7.46},{"c":7.4531,"h":7.57,"l":7.2,"n":82,"o":7.2,"t":"2026-10-22T08:25:00Z","v":9019,"vw":7.493812},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-22T08:45:00Z","v":400,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-22T09:00:00Z","v":200,"vw":7.5},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-22T10:40:00Z","v":101,"vw":7.45},{"c":7.45,"h":7.45,"l":7.44,"n":9,"o":7.45,"t":"2026-10-22T11:00:00Z","v":3000,"vw":7.449667},{"c":7.4,"h":7.4,"l":7.4,"n":14,"o":7.4,"t":"2026-10-22T11:35:00Z","v":707,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-22T12:50:00Z","v":100,"vw":7.4},{"c":7.57,"h":7.57,"l":7.44,"n":91,"o":7.44,"t":"2026-10-22T13:30:00Z","v":26387,"vw":7.452588},{"c":7.555,"h":7.6,"l":7.54,"n":85,"o":7.575,"t":"2026-10-22T13:35:00Z","v":6173,"vw":7.567906},{"c":7.53,"h":7.565,"l":7.53,"n":95,"o":7.55,"t":"2026-10-22T13:40:00Z","v":7456,"vw":7.546115},{"c":7.47,"h":7.52,"l":7.45,"n":153,"o":7.52,"t":"2026-10-22T13:45:00Z","v":15024,"vw":7.467162},{"c":7.51,"h":7.51,"l":7.47,"n":74,"o":7.47,"t":"2026-10-22T13:50:00Z","v":6016,"vw":7.49446},{"c":7.55,"h":7.55,"l":7.5,"n":94,"o":7.5,"t":"2026-10-22T13:55:00Z","v":5068,"vw":7.523349},{"c":7.545,"h":7.565,"l":7.545,"n":144,"o":7.56,"t":"2026-10-22T14:00:00Z","v":9546,"vw":7.553865},{"c":7.5,"h":7.54,"l":7.5,"n":125,"o":7.5363,"t":"2026-10-22T14:05:00Z","v":6858,"vw":7.524396},{"c":7.48,"h":7.52,"l":7.48,"n":157,"o":7.49,"t":"2026-10-22T14:10:00Z","v":10962,"vw":7.497937},{"c":7.45,"h":7.4898,"l":7.445,"n":144,"o":7.47,"t":"2026-10-22T14:15:00Z","v":9232,"vw":7.47292},{"c":7.44,"h":7.44,"l":7.415,"n":152,"o":7.44,"t":"2026-10-22T14:20:00Z","v":10941,"vw":7.425716},{"c":7.38,"h":7.435,"l":7.38,"n":148,"o":7.435,"t":"2026-10-22T14:25:00Z","v":9025,"vw":7.397652},{"c":7.39,"h":7.39,"l":7.365,"n":221,"o":7.38,"t":"2026-10-22T14:30:00Z","v":21601,"vw":7.37412},{"c":7.485,"h":7.485,"l":7.37,"n":238,"o":7.38,"t":"2026-10-22T14:35:00Z","v":20768,"vw":7.430734},{"c":7.51,"h":7.52,"l":7.485,"n":225,"o":7.485,"t":"2026-10-22T14:40:00Z","v":15267,"vw":7.501261},{"c":7.515,"h":7.52,"l":7.505,"n":153,"o":7.505,"t":"2026-10-22T14:45:00Z","v":8745,"vw":7.511293},{"c":7.53,"h":7.53,"l":7.515,"n":60,"o":7.515,"t":"2026-10-22T14:50:00Z","v":3413,"vw":7.525838},{"c":7.535,"h":7.535,"l":7.515,"n":178,"o":7.52,"t":"2026-10-22T14:55:00Z","v":10309,"vw":7.529799},{"c":7.565,"h":7.595,"l":7.54,"n":317,"o":7.54,"t":"2026-10-22T15:00:00Z","v":29389,"vw":7.569798},{"c":7.57,"h":7.5798,"l":7.55,"n":180,"o":7.565,"t":"2026-10-22T15:05:00Z","v":11095,"vw":7.568781},{"c":7.535,"h":7.56,"l":7.535,"n":159,"o":7.56,"t":"2026-10-22T15:10:00Z","v":11803,"vw":7.544555},{"c":7.56,"h":7.56,"l":7.54,"n":160,"o":7.54,"t":"2026-10-22T15:15:00Z","v":8026,"vw":7.548175},{"c":7.555,"h":7.58,"l":7.55,"n":127,"o":7.58,"t":"2026-10-22T15:20:00Z","v":5896,"vw":7.567757},{"c":7.525,"h":7.555,"l":7.525,"n":141,"o":7.555,"t":"2026-10-22T15:25:00Z","v":8492,"vw":7.537026},{"c":7.5,"h":7.525,"l":7.5,"n":159,"o":7.525,"t":"2026-10-22T15:30:00Z","v":9277,"vw":7.516292},{"c":7.49,"h":7.525,"l":7.49,"n":205,"o":7.5,"t":"2026-10-22T15:35:00Z","v":13356,"vw":7.506118},{"c":7.475,"h":7.495,"l":7.475,"n":171,"o":7.49,"t":"2026-10-22T15:40:00Z","v":13082,"vw":7.484299},{"c":7.45,"h":7.48,"l":7.45,"n":101,"o":7.475,"t":"2026-10-22T15:45:00Z","v":6251,"vw":7.465996},{"c":7.47,"h":7.47,"l":7.45,"n":123,"o":7.45,"t":"2026-10-22T15:50:00Z","v":8247,"vw":7.458889},{"c":7.46,"h":7.47,"l":7.46,"n":98,"o":7.465,"t":"2026-10-22T15:55:00Z","v":5892,"vw":7.463258},{"c":7.455,"h":7.465,"l":7.455,"n":129,"o":7.455,"t":"2026-10-22T16:00:00Z","v":6543,"vw":7.460058},{"c":7.475,"h":7.48,"l":7.4412,"n":133,"o":7.455,"t":"2026-10-22T16:05:00Z","v":11454,"vw":7.453181},{"c":7.465,"h":7.475,"l":7.46,"n":121,"o":7.475,"t":"2026-10-22T16:10:00Z","v":7382,"vw":7.46628},{"c":7.485,"h":7.485,"l":7.465,"n":105,"o":7.465,"t":"2026-10-22T16:15:00Z","v":6552,"vw":7.475642},{"c":7.465,"h":7.485,"l":7.455,"n":374,"o":7.485,"t":"2026-10-22T16:20:00Z","v":30766,"vw":7.466753},{"c":7.565,"h":7.61,"l":7.44,"n":989,"o":7.46,"t":"2026-10-22T16:25:00Z","v":112480,"vw":7.538248},{"c":7.505,"h":7.56,"l":7.505,"n":230,"o":7.56,"t":"2026-10-22T16:30:00Z","v":17471,"vw":7.540795},{"c":7.19,"h":7.5,"l":7.19,"n":1180,"o":7.5,"t":"2026-10-22T16:35:00Z","v":137142,"vw":7.371332},{"c":6.98,"h":7.19,"l":6.895,"n":1569,"o":7.19,"t":"2026-10-22T16:40:00Z","v":215335,"vw":6.958422},{"c":6.88,"h":6.98,"l":6.78,"n":1372,"o":6.98,"t":"2026-10-22T16:45:00Z","v":192517,"vw":6.859913},{"c":6.985,"h":7.09,"l":6.73,"n":1444,"o":6.88,"t":"2026-10-22T16:50:00Z","v":235722,"vw":6.887679},{"c":7.065,"h":7.095,"l":6.97,"n":456,"o":6.985,"t":"2026-10-22T16:55:00Z","v":71761,"vw":7.023241},{"c":7.105,"h":7.105,"l":7.01,"n":528,"o":7.07,"t":"2026-10-22T17:00:00Z","v":67517,"vw":7.066886},{"c":7.105,"h":7.14,"l":7.085,"n":294,"o":7.1,"t":"2026-10-22T17:05:00Z","v":27014,"vw":7.104672},{"c":7.2,"h":7.205,"l":7.1,"n":491,"o":7.105,"t":"2026-10-22T17:10:00Z","v":42810,"vw":7.158127},{"c":6.935,"h":7.19,"l":6.92,"n":1578,"o":7.19,"t":"2026-10-22T17:15:00Z","v":282878,"vw":7.020356},{"c":6.8599,"h":6.96,"l":6.84,"n":1197,"o":6.935,"t":"2026-10-22T17:20:00Z","v":305889,"vw":6.90365},{"c":6.93,"h":6.93,"l":6.8,"n":724,"o":6.86,"t":"2026-10-22T17:25:00Z","v":192642,"vw":6.833136},{"c":7.075,"h":7.08,"l":6.92,"n":773,"o":6.92,"t":"2026-10-22T17:30:00Z","v":95204,"vw":7.005969},{"c":7.17,"h":7.17,"l":7.05,"n":483,"o":7.07,"t":"2026-10-22T17:35:00Z","v":56138,"vw":7.099616},{"c":7.165,"h":7.19,"l":7.16,"n":381,"o":7.1675,"t":"2026-10-22T17:40:00Z","v":52924,"vw":7.179713},{"c":7.111,"h":7.17,"l":7.11,"n":574,"o":7.1601,"t":"2026-10-22T17:45:00Z","v":48138,"vw":7.134402},{"c":7.195,"h":7.2,"l":7.095,"n":277,"o":7.11,"t":"2026-10-22T17:50:00Z","v":19434,"vw":7.127955},{"c":7.1001,"h":7.19,"l":7.1001,"n":150,"o":7.19,"t":"2026-10-22T17:55:00Z","v":7941,"vw":7.152643},{"c":7.085,"h":7.115,"l":7.07,"n":243,"o":7.105,"t":"2026-10-22T18:00:00Z","v":16496,"vw":7.091923},{"c":7.12,"h":7.145,"l":7.085,"n":202,"o":7.085,"t":"2026-10-22T18:05:00Z","v":13408,"vw":7.124794},{"c":7.01,"h":7.13,"l":7.01,"n":319,"o":7.12,"t":"2026-10-22T18:10:00Z","v":23940,"vw":7.075833},{"c":7.075,"h":7.075,"l":7.005,"n":254,"o":7.005,"t":"2026-10-22T18:15:00Z","v":17766,"vw":7.041257},{"c":7.09,"h":7.11,"l":7.075,"n":232,"o":7.075,"t":"2026-10-22T18:20:00Z","v":13707,"vw":7.085988},{"c":7.065,"h":7.09,"l":7.05,"n":181,"o":7.09,"t":"2026-10-22T18:25:00Z","v":10964,"vw":7.073307},{"c":7.02,"h":7.06,"l":7.02,"n":220,"o":7.06,"t":"2026-10-22T18:30:00Z","v":16522,"vw":7.048977},{"c":7.06,"h":7.075,"l":7.0201,"n":244,"o":7.025,"t":"2026-10-22T18:35:00Z","v":17618,"vw":7.050242},{"c":7.065,"h":7.075,"l":7.055,"n":136,"o":7.065,"t":"2026-10-22T18:40:00Z","v":9052,"vw":7.065688},{"c":7.0601,"h":7.08,"l":7.055,"n":311,"o":7.065,"t":"2026-10-22T18:45:00Z","v":22371,"vw":7.068832},{"c":7.03,"h":7.085,"l":7.03,"n":166,"o":7.065,"t":"2026-10-22T18:50:00Z","v":14068,"vw":7.062214},{"c":7.055,"h":7.055,"l":7.015,"n":538,"o":7.035,"t":"2026-10-22T18:55:00Z","v":46307,"vw":7.030622},{"c":7.035,"h":7.05,"l":7.02,"n":368,"o":7.05,"t":"2026-10-22T19:00:00Z","v":35152,"vw":7.030024},{"c":7.065,"h":7.07,"l":7.0301,"n":269,"o":7.035,"t":"2026-10-22T19:05:00Z","v":16425,"vw":7.042641},{"c":7.0801,"h":7.085,"l":7.065,"n":205,"o":7.065,"t":"2026-10-22T19:10:00Z","v":12400,"vw":7.074399},{"c":7.085,"h":7.085,"l":7.075,"n":172,"o":7.08,"t":"2026-10-22T19:15:00Z","v":11996,"vw":7.081209},{"c":7.095,"h":7.115,"l":7.075,"n":434,"o":7.085,"t":"2026-10-22T19:20:00Z","v":40004,"vw":7.093443},{"c":7.095,"h":7.1,"l":7.085,"n":277,"o":7.095,"t":"2026-10-22T19:25:00Z","v":24478,"vw":7.091099},{"c":7.105,"h":7.12,"l":7.095,"n":406,"o":7.1,"t":"2026-10-22T19:30:00Z","v":34163,"vw":7.107005},{"c":7.065,"h":7.105,"l":7.05,"n":570,"o":7.1,"t":"2026-10-22T19:35:00Z","v":86354,"vw":7.076174},{"c":7.01,"h":7.095,"l":7.001,"n":491,"o":7.065,"t":"2026-10-22T19:40:00Z","v":65874,"vw":7.05586},{"c":7.015,"h":7.02,"l":7,"n":730,"o":7.015,"t":"2026-10-22T19:45:00Z","v":83153,"vw":7.013392},{"c":7.055,"h":7.06,"l":7.02,"n":1023,"o":7.02,"t":"2026-10-22T19:50:00Z","v":94012,"vw":7.041819},{"c":7.065,"h":7.13,"l":7.045,"n":2736,"o":7.055,"t":"2026-10-22T19:55:00Z","v":316013,"vw":7.082439},{"c":7.07,"h":7.07,"l":7.07,"n":25,"o":7.07,"t":"2026-10-22T20:00:00Z","v":283249,"vw":7.07}],"history":[{"c":8.5,"h":8.52,"l":8.165,"n":8441,"o":8.35,"t":"2024-10-21T04:00:00Z","v":1003735,"vw":8.387558},{"c":7.88,"h":8.535,"l":7.805,"n":11402,"o":8.48,"t":"2024-10-22T04:00:00Z","v":1675820,"vw":8.049222},{"c":7.37,"h":7.955,"l":7.345,"n":12087,"o":7.84,"t":"2024-10-23T04:00:00Z","v":2145480,"vw":7.575642},{"c":7.13,"h":7.53,"l":7.11,"n":11134,"o":7.37,"t":"2024-10-24T04:00:00Z","v":1458618,"vw":7.301104},{"c":7.02,"h":7.41,"l":6.92,"n":13906,"o":7.33,"t":"2024-10-25T04:00:00Z","v":1529525,"vw":7.132666},{"c":7.21,"h":7.24,"l":6.87,"n":13778,"o":7.11,"t":"2024-10-28T04:00:00Z","v":1769971,"vw":7.034911},{"c":7.11,"h":7.35,"l":7.105,"n":7625,"o":7.21,"t":"2024-10-29T04:00:00Z","v":951527,"vw":7.166099},{"c":7.63,"h":7.79,"l":7.08,"n":12442,"o":7.08,"t":"2024-10-30T04:00:00Z","v":1393513,"vw":7.630597},{"c":7.41,"h":7.84,"l":7.41,"n":10478,"o":7.63,"t":"2024-10-31T04:00:00Z","v":1375119,"vw":7.600716},{"c":7.46,"h":7.63,"l":7.3108,"n":9032,"o":7.49,"t":"2024-11-01T04:00:00Z","v":972294,"vw":7.468277},{"c":7.77,"h":7.855,"l":7.41,"n":11076,"o":7.46,"t":"2024-11-04T05:00:00Z","v":1368115,"vw":7.723365},{"c":7.85,"h":7.93,"l":7.61,"n":13597,"o":7.62,"t":"2024-11-05T05:00:00Z","v":1789269,"vw":7.819235},{"c":8.03,"h":8.29,"l":7.76,"n":13949,"o":8.17,"t":"2024-11-06T05:00:00Z","v":1304658,"vw":8.001812},{"c":7.84,"h":8.14,"l":7.745,"n":13376,"o":8.09,"t":"2024-11-07T05:00:00Z","v":2623283,"vw":7.857727},{"c":5.075,"h":5.15,"l":4.705,"n":65524,"o":4.75,"t":"2024-11-08T05:00:00Z","v":11404870,"vw":4.910793},{"c":5.78,"h":5.85,"l":5.31,"n":45177,"o":5.35,"t":"2024-11-11T05:00:00Z","v":5572525,"vw":5.615514},{"c":5.7,"h":5.88,"l":5.51,"n":19820,"o":5.7,"t":"2024-11-12T05:00:00Z","v":2899255,"vw":5.644605},{"c":5.63,"h":6.34,"l":5.615,"n":18412,"o":6.32,"t":"2024-11-13T05:00:00Z","v":2175379,"vw":5.81049},{"c":5.2,"h":5.57,"l":5.125,"n":16945,"o":5.5,"t":"2024-11-14T05:00:00Z","v":2294664,"vw":5.268705},{"c":4.42,"h":5.365,"l":4.39,"n":27692,"o":5.35,"t":"2024-11-15T05:00:00Z","v":4078437,"vw":4.672545},{"c":4.55,"h":4.65,"l":4.275,"n":18010,"o":4.65,"t":"2024-11-18T05:00:00Z","v":3429695,"vw":4.408274},{"c":4.63,"h":4.72,"l":4.4,"n":13870,"o":4.43,"t":"2024-11-19T05:00:00Z","v":1717769,"vw":4.614992},{"c":4.82,"h":5.055,"l":4.62,"n":11936,"o":4.74,"t":"2024-11-20T05:00:00Z","v":1642773,"vw":4.860355},{"c":4.96,"h":5.039,"l":4.745,"n":9792,"o":4.85,"t":"2024-11-21T05:00:00Z","v":1244848,"vw":4.912621},{"c":5.22,"h":5.315,"l":4.92,"n":10113,"o":5,"t":"2024-11-22T05:00:00Z","v":1302664,"vw":5.213274},{"c":5.29,"h":5.34,"l":5.02,"n":11109,"o":5.26,"t":"2024-11-25T05:00:00Z","v":1333577,"vw":5.237027},{"c":5.62,"h":5.85,"l":4.96,"n":21589,"o":5.25,"t":"2024-11-26T05:00:00Z","v":3322319,"vw":5.451267},{"c":5.92,"h":6.005,"l":5.61,"n":12704,"o":5.62,"t":"2024-11-27T05:00:00Z","v":2345281,"vw":5.858971},{"c":5.67,"h":5.93,"l":5.66,"n":5221,"o":5.93,"t":"2024-11-29T05:00:00Z","v":831114,"vw":5.731892},{"c":5.74,"h":6.13,"l":5.71,"n":16830,"o":5.72,"t":"2024-12-02T05:00:00Z","v":1774709,"vw":5.863098},{"c":5.4,"h":5.7,"l":5.36,"n":10053,"o":5.69,"t":"2024-12-03T05:00:00Z","v":1114784,"vw":5.442474},{"c":5.415,"h":5.48,"l":5.26,"n":8171,"o":5.37,"t":"2024-12-04T05:00:00Z","v":897717,"vw":5.377097},{"c":5.09,"h":5.54,"l":5.06,"n":14528,"o":5.18,"t":"2024-12-05T05:00:00Z","v":2551786,"vw":5.17402},{"c":5.05,"h":5.305,"l":5.05,"n":8667,"o":5.1,"t":"2024-12-06T05:00:00Z","v":1233464,"vw":5.127013},{"c":5.43,"h":5.56,"l":5.07,"n":15618,"o":5.09,"t":"2024-12-09T05:00:00Z","v":1954381,"vw":5.413502},{"c":5.93,"h":6.07,"l":5.47,"n":15795,"o":5.47,"t":"2024-12-10T05:00:00Z","v":2017782,"vw":5.84439},{"c":5.77,"h":6,"l":5.75,"n":10710,"o":5.89,"t":"2024-12-11T05:00:00Z","v":1343722,"vw":5.826714},{"c":5.66,"h":5.87,"l":5.65,"n":11001,"o":5.76,"t":"2024-12-12T05:00:00Z","v":1232252,"vw":5.710489},{"c":5.67,"h":5.77,"l":5.55,"n":12511,"o":5.65,"t":"2024-12-13T05:00:00Z","v":1209464,"vw":5.650589},{"c":5.58,"h":5.84,"l":5.452,"n":15231,"o":5.6,"t":"2024-12-16T05:00:00Z","v":1147590,"vw":5.580383},{"c":5.805,"h":6.01,"l":5.6,"n":23056,"o":5.6,"t":"2024-12-17T05:00:00Z","v":2429877,"vw":5.856174},{"c":5.58,"h":5.9,"l":5.49,"n":17657,"o":5.81,"t":"2024-12-18T05:00:00Z","v":1752527,"vw":5.601206},{"c":5.43,"h":5.58,"l":5.3,"n":13305,"o":5.5,"t":"2024-12-19T05:00:00Z","v":1453056,"vw":5.416889},{"c":5.37,"h":5.62,"l":5.32,"n":11781,"o":5.33,"t":"2024-12-20T05:00:00Z","v":2471117,"vw":5.404092},{"c":5.13,"h":5.42,"l":5.1,"n":14293,"o":5.33,"t":"2024-12-23T05:00:00Z","v":1579149,"vw":5.189058},{"c":5.33,"h":5.35,"l":5.0834,"n":5759,"o":5.15,"t":"2024-12-24T05:00:00Z","v":685160,"vw":5.278967},{"c":5.61,"h":5.63,"l":5.12,"n":9967,"o":5.22,"t":"2024-12-26T05:00:00Z","v":1485756,"vw":5.475517},{"c":5.5,"h":5.64,"l":5.365,"n":10890,"o":5.59,"t":"2024-12-27T05:00:00Z","v":1114643,"vw":5.474615},{"c":5.51,"h":5.61,"l":5.39,"n":9236,"o":5.45,"t":"2024-12-30T05:00:00Z","v":1236927,"vw":5.510802},{"c":5.45,"h":5.61,"l":5.305,"n":10477,"o":5.58,"t":"2024-12-31T05:00:00Z","v":923320,"vw":5.398325},{"c":5.49,"h":5.73,"l":5.39,"n":9340,"o":5.46,"t":"2025-01-02T05:00:00Z","v":957660,"vw":5.510458},{"c":5.68,"h":5.68,"l":5.42,"n":11068,"o":5.51,"t":"2025-01-03T05:00:00Z","v":1213044,"vw":5.557755},{"c":5.95,"h":6,"l":5.64,"n":12748,"o":5.69,"t":"2025-01-06T05:00:00Z","v":1617239,"vw":5.841576},{"c":6.05,"h":6.145,"l":5.815,"n":14620,"o":5.95,"t":"2025-01-07T05:00:00Z","v":1758689,"vw":5.994054},{"c":6.13,"h":6.21,"l":5.86,"n":11656,"o":6.03,"t":"2025-01-08T05:00:00Z","v":1338331,"vw":6.068724},{"c":4.85,"h":5.965,"l":4.63,"n":33674,"o":5.93,"t":"2025-01-10T05:00:00Z","v":6571169,"vw":4.884699},{"c":4.935,"h":5.28,"l":4.9,"n":17967,"o":5.04,"t":"2025-01-13T05:00:00Z","v":2753383,"vw":5.020132},{"c":4.54,"h":5.02,"l":4.51,"n":15971,"o":4.94,"t":"2025-01-14T05:00:00Z","v":2291161,"vw":4.619947},{"c":4.56,"h":4.79,"l":4.55,"n":11440,"o":4.67,"t":"2025-01-15T05:00:00Z","v":1623864,"vw":4.639442},{"c":4.57,"h":4.58,"l":4.38,"n":13411,"o":4.52,"t":"2025-01-16T05:00:00Z","v":1830022,"vw":4.500094},{"c":4.77,"h":4.815,"l":4.46,"n":15195,"o":4.6,"t":"2025-01-17T05:00:00Z","v":1784444,"vw":4.700821},{"c":5.23,"h":5.25,"l":4.64,"n":14466,"o":4.82,"t":"2025-01-21T05:00:00Z","v":1946592,"vw":5.096949},{"c":5.32,"h":5.75,"l":5.15,"n":19109,"o":5.25,"t":"2025-01-22T05:00:00Z","v":2852344,"vw":5.455818},{"c":5.63,"h":5.67,"l":5.07,"n":12915,"o":5.27,"t":"2025-01-23T05:00:00Z","v":1671447,"vw":5.449957},{"c":5.62,"h":5.65,"l":5.465,"n":9378,"o":5.65,"t":"2025-01-24T05:00:00Z","v":1218695,"vw":5.568841},{"c":5.61,"h":5.7999,"l":5.512,"n":8359,"o":5.69,"t":"2025-01-27T05:00:00Z","v":1147099,"vw":5.61096},{"c":5.5,"h":6.05,"l":5.48,"n":12490,"o":5.79,"t":"2025-01-28T05:00:00Z","v":1776265,"vw":5.658288},{"c":5.03,"h":5.82,"l":4.97,"n":20442,"o":5.45,"t":"2025-01-29T05:00:00Z","v":3657069,"vw":5.292143},{"c":5.05,"h":5.22,"l":4.93,"n":27856,"o":5.07,"t":"2025-01-30T05:00:00Z","v":3008454,"vw":5.024766},{"c":4.93,"h":5.19,"l":4.91,"n":12599,"o":5.03,"t":"2025-01-31T05:00:00Z","v":1413966,"vw":5.012144},{"c":4.94,"h":5.05,"l":4.71,"n":13437,"o":4.86,"t":"2025-02-03T05:00:00Z","v":1342425,"vw":4.952955},{"c":4.77,"h":5.1,"l":4.76,"n":11536,"o":4.97,"t":"2025-02-04T05:00:00Z","v":1783242,"vw":4.844974},{"c":4.94,"h":5.02,"l":4.76,"n":11284,"o":4.77,"t":"2025-02-05T05:00:00Z","v":1351600,"vw":4.952891},{"c":4.95,"h":5.03,"l":4.83,"n":8995,"o":4.99,"t":"2025-02-06T05:00:00Z","v":1035408,"vw":4.907708},{"c":4.58,"h":4.98,"l":4.56,"n":11463,"o":4.96,"t":"2025-02-07T05:00:00Z","v":1382064,"vw":4.668671},{"c":4.3,"h":4.77,"l":4.24,"n":14895,"o":4.72,"t":"2025-02-10T05:00:00Z","v":2664388,"vw":4.372525},{"c":4.24,"h":4.36,"l":4.16,"n":19287,"o":4.3,"t":"2025-02-11T05:00:00Z","v":2576274,"vw":4.253922},{"c":4.26,"h":4.37,"l":4.05,"n":20604,"o":4.16,"t":"2025-02-12T05:00:00Z","v":3576559,"vw":4.218145},{"c":4.12,"h":4.315,"l":4.045,"n":17208,"o":4.25,"t":"2025-02-13T05:00:00Z","v":2851382,"vw":4.128676},{"c":4.2,"h":4.35,"l":4.1,"n":11209,"o":4.16,"t":"2025-02-14T05:00:00Z","v":1584334,"vw":4.217175},{"c":4.1,"h":4.4,"l":4.065,"n":11974,"o":4.26,"t":"2025-02-18T05:00:00Z","v":2104027,"vw":4.17194},{"c":4.08,"h":4.22,"l":4.04,"n":13170,"o":4.1,"t":"2025-02-19T05:00:00Z","v":2291640,"vw":4.098303},{"c":3.95,"h":4.265,"l":3.94,"n":17421,"o":4.08,"t":"2025-02-20T05:00:00Z","v":4837330,"vw":4.104847},{"c":4.11,"h":4.3,"l":3.93,"n":23470,"o":4.05,"t":"2025-02-21T05:00:00Z","v":5467593,"vw":4.127685},{"c":4.01,"h":4.215,"l":3.91,"n":18709,"o":4.19,"t":"2025-02-24T05:00:00Z","v":3331084,"vw":4.023738},{"c":3.14,"h":3.5559,"l":2.93,"n":53763,"o":3.4,"t":"2025-02-25T05:00:00Z","v":22685491,"vw":3.089672},{"c":3.25,"h":3.33,"l":2.97,"n":24514,"o":3.06,"t":"2025-02-26T05:00:00Z","v":4996942,"vw":3.19746},{"c":3.05,"h":3.33,"l":3.045,"n":14389,"o":3.3,"t":"2025-02-27T05:00:00Z","v":2955304,"vw":3.113009},{"c":3.22,"h":3.3,"l":2.97,"n":14996,"o":3,"t":"2025-02-28T05:00:00Z","v":2898928,"vw":3.162007},{"c":3.02,"h":3.23,"l":3,"n":18201,"o":3.2,"t":"2025-03-03T05:00:00Z","v":4244720,"vw":3.046397},{"c":2.84,"h":2.97,"l":2.8,"n":21218,"o":2.95,"t":"2025-03-04T05:00:00Z","v":4638936,"vw":2.859746},{"c":2.81,"h":2.87,"l":2.725,"n":24919,"o":2.81,"t":"2025-03-05T05:00:00Z","v":7121508,"vw":2.788718},{"c":2.67,"h":2.87,"l":2.65,"n":18444,"o":2.79,"t":"2025-03-06T05:00:00Z","v":3914388,"vw":2.723583},{"c":2.96,"h":3.055,"l":2.63,"n":19227,"o":2.66,"t":"2025-03-07T05:00:00Z","v":4329164,"vw":2.882159},{"c":2.86,"h":2.95,"l":2.795,"n":12647,"o":2.9,"t":"2025-03-10T04:00:00Z","v":1951916,"vw":2.858323},{"c":2.64,"h":3.0321,"l":2.595,"n":15814,"o":2.86,"t":"2025-03-11T04:00:00Z","v":2716121,"vw":2.663655},{"c":2.61,"h":2.68,"l":2.595,"n":11755,"o":2.64,"t":"2025-03-12T04:00:00Z","v":2408835,"vw":2.625534},{"c":2.42,"h":2.62,"l":2.41,"n":16362,"o":2.58,"t":"2025-03-13T04:00:00Z","v":2800430,"vw":2.473815},{"c":2.45,"h":2.535,"l":2.37,"n":17763,"o":2.38,"t":"2025-03-14T04:00:00Z","v":2747352,"vw":2.451982},{"c":2.64,"h":2.64,"l":2.485,"n":12913,"o":2.52,"t":"2025-03-17T04:00:00Z","v":2517049,"vw":2.585452},{"c":2.58,"h":2.71,"l":2.465,"n":19470,"o":2.68,"t":"2025-03-18T04:00:00Z","v":4184970,"vw":2.579818},{"c":2.43,"h":2.67,"l":2.25,"n":22895,"o":2.56,"t":"2025-03-19T04:00:00Z","v":5279163,"vw":2.381596},{"c":2.4,"h":2.49,"l":2.33,"n":14822,"o":2.41,"t":"2025-03-20T04:00:00Z","v":2849384,"vw":2.389132},{"c":2.265,"h":2.38,"l":2.07,"n":23571,"o":2.12,"t":"2025-03-21T04:00:00Z","v":12718904,"vw":2.247039},{"c":2.24,"h":2.47,"l":2.19,"n":15219,"o":2.31,"t":"2025-03-24T04:00:00Z","v":4730996,"vw":2.274084},{"c":2.3,"h":2.37,"l":2.25,"n":17909,"o":2.25,"t":"2025-03-25T04:00:00Z","v":3377527,"vw":2.311161},{"c":2.37,"h":2.43,"l":2.2601,"n":12196,"o":2.31,"t":"2025-03-26T04:00:00Z","v":2611929,"vw":2.365385},{"c":2.35,"h":2.42,"l":2.3,"n":11518,"o":2.36,"t":"2025-03-27T04:00:00Z","v":1692407,"vw":2.362646},{"c":2.36,"h":2.415,"l":2.33,"n":11398,"o":2.35,"t":"2025-03-28T04:00:00Z","v":2820413,"vw":2.361542},{"c":2.21,"h":2.34,"l":2.19,"n":14659,"o":2.27,"t":"2025-03-31T04:00:00Z","v":3085187,"vw":2.245519},{"c":2.16,"h":2.25,"l":2.085,"n":13527,"o":2.22,"t":"2025-04-01T04:00:00Z","v":2863732,"vw":2.154224},{"c":2.21,"h":2.26,"l":2.11,"n":14070,"o":2.16,"t":"2025-04-02T04:00:00Z","v":5187727,"vw":2.181887},{"c":2.1,"h":2.175,"l":2.09,"n":10252,"o":2.14,"t":"2025-04-03T04:00:00Z","v":2524663,"vw":2.123224},{"c":1.94,"h":2.085,"l":1.875,"n":15089,"o":2.06,"t":"2025-04-04T04:00:00Z","v":3414926,"vw":1.944563},{"c":1.99,"h":2.15,"l":1.78,"n":13712,"o":1.86,"t":"2025-04-07T04:00:00Z","v":2543077,"vw":1.968426},{"c":1.88,"h":2.08,"l":1.85,"n":17018,"o":2.05,"t":"2025-04-08T04:00:00Z","v":4734792,"vw":1.914245},{"c":1.94,"h":2,"l":1.74,"n":11977,"o":1.83,"t":"2025-04-09T04:00:00Z","v":2824767,"vw":1.898273},{"c":1.78,"h":1.87,"l":1.72,"n":11602,"o":1.87,"t":"2025-04-10T04:00:00Z","v":2871804,"vw":1.796822},{"c":1.83,"h":1.84,"l":1.72,"n":10903,"o":1.77,"t":"2025-04-11T04:00:00Z","v":1510681,"vw":1.788502},{"c":1.77,"h":1.89,"l":1.735,"n":9465,"o":1.86,"t":"2025-04-14T04:00:00Z","v":1847293,"vw":1.779627},{"c":1.73,"h":1.77,"l":1.68,"n":9873,"o":1.76,"t":"2025-04-15T04:00:00Z","v":2111963,"vw":1.714355},{"c":1.72,"h":1.79,"l":1.7,"n":7310,"o":1.73,"t":"2025-04-16T04:00:00Z","v":1199156,"vw":1.733965},{"c":1.77,"h":1.79,"l":1.665,"n":9488,"o":1.69,"t":"2025-04-17T04:00:00Z","v":2242198,"vw":1.731226},{"c":1.77,"h":1.79,"l":1.7,"n":14298,"o":1.74,"t":"2025-04-21T04:00:00Z","v":2589922,"vw":1.751174},{"c":1.93,"h":1.975,"l":1.775,"n":13057,"o":1.79,"t":"2025-04-22T04:00:00Z","v":3156869,"vw":1.907837},{"c":2.1,"h":2.205,"l":2,"n":13734,"o":2,"t":"2025-04-23T04:00:00Z","v":2193002,"vw":2.106693},{"c":2.07,"h":2.14,"l":2.02,"n":12221,"o":2.11,"t":"2025-04-24T04:00:00Z","v":1247380,"vw":2.087328},{"c":2.045,"h":2.07,"l":1.98,"n":8810,"o":2.07,"t":"2025-04-25T04:00:00Z","v":1154204,"vw":2.019025},{"c":2.01,"h":2.115,"l":1.99,"n":10004,"o":2.03,"t":"2025-04-28T04:00:00Z","v":1280268,"vw":2.026242},{"c":2.07,"h":2.115,"l":1.985,"n":8083,"o":2.05,"t":"2025-04-29T04:00:00Z","v":1144142,"vw":2.063509},{"c":2.02,"h":2.035,"l":1.99,"n":9188,"o":2.03,"t":"2025-04-30T04:00:00Z","v":1190703,"vw":2.015862},{"c":2.03,"h":2.04,"l":1.96,"n":10108,"o":2.04,"t":"2025-05-01T04:00:00Z","v":1269520,"vw":2.003942},{"c":2.07,"h":2.12,"l":2.02,"n":8259,"o":2.05,"t":"2025-05-02T04:00:00Z","v":1598085,"vw":2.07149},{"c":2.12,"h":2.2,"l":2.02,"n":8345,"o":2.07,"t":"2025-05-05T04:00:00Z","v":1156139,"vw":2.122019},{"c":2.035,"h":2.12,"l":2.01,"n":9669,"o":2.06,"t":"2025-05-06T04:00:00Z","v":1523190,"vw":2.049026},{"c":2.12,"h":2.12,"l":2.01,"n":6144,"o":2.08,"t":"2025-05-07T04:00:00Z","v":884199,"vw":2.082222},{"c":2.07,"h":2.1581,"l":2.04,"n":8504,"o":2.14,"t":"2025-05-08T04:00:00Z","v":1728737,"vw":2.087126},{"c":1.98,"h":2.1,"l":1.96,"n":8343,"o":2.09,"t":"2025-05-09T04:00:00Z","v":2210332,"vw":1.998846},{"c":2.12,"h":2.13,"l":2.01,"n":13589,"o":2.08,"t":"2025-05-12T04:00:00Z","v":3097527,"vw":2.082812},{"c":2.06,"h":2.345,"l":1.96,"n":15150,"o":2.12,"t":"2025-05-13T04:00:00Z","v":3356484,"vw":2.077132},{"c":1.98,"h":2.06,"l":1.96,"n":13247,"o":2.05,"t":"2025-05-14T04:00:00Z","v":2039045,"vw":2.001995},{"c":1.96,"h":2.05,"l":1.96,"n":10117,"o":1.97,"t":"2025-05-15T04:00:00Z","v":2888503,"vw":1.996628},{"c":2.1,"h":2.12,"l":1.95,"n":8763,"o":1.97,"t":"2025-05-16T04:00:00Z","v":1860282,"vw":2.061572},{"c":2.17,"h":2.19,"l":2.03,"n":8056,"o":2.03,"t":"2025-05-19T04:00:00Z","v":1807709,"vw":2.124951},{"c":2.4,"h":2.415,"l":2.115,"n":10892,"o":2.18,"t":"2025-05-20T04:00:00Z","v":2035050,"vw":2.295373},{"c":2.25,"h":2.4,"l":2.15,"n":13061,"o":2.36,"t":"2025-05-21T04:00:00Z","v":2428978,"vw":2.23758},{"c":2.295,"h":2.3,"l":2.185,"n":6478,"o":2.2,"t":"2025-05-22T04:00:00Z","v":878525,"vw":2.263412},{"c":2.22,"h":2.27,"l":2.18,"n":14404,"o":2.26,"t":"2025-05-23T04:00:00Z","v":2235036,"vw":2.228832},{"c":2.23,"h":2.3,"l":2.22,"n":8467,"o":2.27,"t":"2025-05-27T04:00:00Z","v":1008204,"vw":2.246505},{"c":2.21,"h":2.235,"l":2.195,"n":6684,"o":2.23,"t":"2025-05-28T04:00:00Z","v":702877,"vw":2.215086},{"c":2.37,"h":2.41,"l":2.2,"n":9838,"o":2.2,"t":"2025-05-29T04:00:00Z","v":1709611,"vw":2.341007},{"c":2.25,"h":2.35,"l":2.22,"n":7321,"o":2.34,"t":"2025-05-30T04:00:00Z","v":3243605,"vw":2.258963},{"c":2.13,"h":2.29,"l":2.1246,"n":8247,"o":2.24,"t":"2025-06-02T04:00:00Z","v":1198161,"vw":2.179861},{"c":2.22,"h":2.245,"l":2.1,"n":6579,"o":2.14,"t":"2025-06-03T04:00:00Z","v":935899,"vw":2.202136},{"c":2.21,"h":2.3,"l":2.195,"n":5411,"o":2.22,"t":"2025-06-04T04:00:00Z","v":676802,"vw":2.234787},{"c":2.17,"h":2.26,"l":2.135,"n":7365,"o":2.19,"t":"2025-06-05T04:00:00Z","v":2045856,"vw":2.190806},{"c":2.39,"h":2.44,"l":2.19,"n":9317,"o":2.19,"t":"2025-06-06T04:00:00Z","v":1469391,"vw":2.383708},{"c":2.28,"h":2.39,"l":2.24,"n":9099,"o":2.39,"t":"2025-06-09T04:00:00Z","v":1827720,"vw":2.298698},{"c":2.16,"h":2.365,"l":2.16,"n":9225,"o":2.29,"t":"2025-06-10T04:00:00Z","v":1596437,"vw":2.240166},{"c":2.28,"h":2.345,"l":2.155,"n":10927,"o":2.17,"t":"2025-06-11T04:00:00Z","v":2611726,"vw":2.265453},{"c":2.26,"h":2.2999,"l":2.16,"n":5252,"o":2.22,"t":"2025-06-12T04:00:00Z","v":1025641,"vw":2.237222},{"c":2.13,"h":2.25,"l":2.125,"n":6188,"o":2.2,"t":"2025-06-13T04:00:00Z","v":993377,"vw":2.157097},{"c":2.16,"h":2.22,"l":2.105,"n":6867,"o":2.16,"t":"2025-06-16T04:00:00Z","v":1009226,"vw":2.148137},{"c":2.09,"h":2.19,"l":2.08,"n":5417,"o":2.12,"t":"2025-06-17T04:00:00Z","v":1553529,"vw":2.103962},{"c":2.01,"h":2.135,"l":2,"n":6796,"o":2.07,"t":"2025-06-18T04:00:00Z","v":1806411,"vw":2.039925},{"c":2.06,"h":2.125,"l":2.01,"n":6674,"o":2.03,"t":"2025-06-20T04:00:00Z","v":2178329,"vw":2.064865},{"c":2.11,"h":2.13,"l":2.02,"n":6176,"o":2.07,"t":"2025-06-23T04:00:00Z","v":1704948,"vw":2.07994},{"c":2.23,"h":2.24,"l":2.08,"n":8622,"o":2.15,"t":"2025-06-24T04:00:00Z","v":2473253,"vw":2.193476},{"c":2.27,"h":2.315,"l":2.14,"n":9872,"o":2.23,"t":"2025-06-25T04:00:00Z","v":1661693,"vw":2.240297},{"c":2.38,"h":2.4389,"l":2.23,"n":9878,"o":2.25,"t":"2025-06-26T04:00:00Z","v":2255638,"vw":2.365597},{"c":2.47,"h":2.51,"l":2.35,"n":10929,"o":2.38,"t":"2025-06-27T04:00:00Z","v":6240265,"vw":2.456193},{"c":2.41,"h":2.52,"l":2.3809,"n":11030,"o":2.51,"t":"2025-06-30T04:00:00Z","v":1740203,"vw":2.442289},{"c":2.51,"h":2.555,"l":2.32,"n":8840,"o":2.4,"t":"2025-07-01T04:00:00Z","v":1428919,"vw":2.492473},{"c":2.65,"h":2.72,"l":2.51,"n":11748,"o":2.52,"t":"2025-07-02T04:00:00Z","v":1970468,"vw":2.654074},{"c":2.67,"h":2.7,"l":2.61,"n":5956,"o":2.65,"t":"2025-07-03T04:00:00Z","v":878186,"vw":2.668449},{"c":2.6,"h":2.7089,"l":2.56,"n":10804,"o":2.66,"t":"2025-07-07T04:00:00Z","v":2309493,"vw":2.633379},{"c":2.76,"h":2.81,"l":2.59,"n":11958,"o":2.61,"t":"2025-07-08T04:00:00Z","v":2473653,"vw":2.737522},{"c":2.76,"h":2.84,"l":2.52,"n":8348,"o":2.8,"t":"2025-07-09T04:00:00Z","v":2026071,"vw":2.701073},{"c":2.89,"h":2.93,"l":2.7,"n":10301,"o":2.74,"t":"2025-07-10T04:00:00Z","v":2309301,"vw":2.862186},{"c":2.73,"h":2.85,"l":2.71,"n":6883,"o":2.82,"t":"2025-07-11T04:00:00Z","v":1198949,"vw":2.78081},{"c":2.67,"h":2.77,"l":2.63,"n":5937,"o":2.71,"t":"2025-07-14T04:00:00Z","v":912957,"vw":2.684148},{"c":2.59,"h":2.71,"l":2.535,"n":12810,"o":2.67,"t":"2025-07-15T04:00:00Z","v":2546804,"vw":2.585797},{"c":2.52,"h":2.68,"l":2.48,"n":7870,"o":2.61,"t":"2025-07-16T04:00:00Z","v":1282641,"vw":2.547704},{"c":2.51,"h":2.6,"l":2.45,"n":7867,"o":2.53,"t":"2025-07-17T04:00:00Z","v":1218858,"vw":2.498867},{"c":2.43,"h":2.54,"l":2.37,"n":12720,"o":2.54,"t":"2025-07-18T04:00:00Z","v":2027667,"vw":2.416736},{"c":2.38,"h":2.5,"l":2.345,"n":9786,"o":2.43,"t":"2025-07-21T04:00:00Z","v":2062488,"vw":2.407103},{"c":2.53,"h":2.57,"l":2.385,"n":8335,"o":2.4,"t":"2025-07-22T04:00:00Z","v":1281519,"vw":2.522994},{"c":2.62,"h":2.69,"l":2.57,"n":9683,"o":2.58,"t":"2025-07-23T04:00:00Z","v":1271109,"vw":2.631407},{"c":2.71,"h":2.73,"l":2.6,"n":8566,"o":2.61,"t":"2025-07-24T04:00:00Z","v":1476844,"vw":2.689339},{"c":2.69,"h":2.7414,"l":2.66,"n":7642,"o":2.71,"t":"2025-07-25T04:00:00Z","v":886563,"vw":2.686947},{"c":2.65,"h":2.825,"l":2.65,"n":11932,"o":2.7,"t":"2025-07-28T04:00:00Z","v":1355113,"vw":2.717478},{"c":2.48,"h":2.65,"l":2.46,"n":8706,"o":2.65,"t":"2025-07-29T04:00:00Z","v":1185629,"vw":2.520972},{"c":2.41,"h":2.57,"l":2.41,"n":7277,"o":2.48,"t":"2025-07-30T04:00:00Z","v":998850,"vw":2.477607},{"c":2.34,"h":2.465,"l":2.32,"n":7897,"o":2.4,"t":"2025-07-31T04:00:00Z","v":1323843,"vw":2.375668},{"c":2.22,"h":2.355,"l":2.21,"n":8151,"o":2.29,"t":"2025-08-01T04:00:00Z","v":1184563,"vw":2.253854},{"c":2.27,"h":2.3,"l":2.18,"n":10397,"o":2.23,"t":"2025-08-04T04:00:00Z","v":1728391,"vw":2.235637},{"c":2.34,"h":2.4,"l":2.23,"n":8364,"o":2.26,"t":"2025-08-05T04:00:00Z","v":1405235,"vw":2.348259},{"c":2.035,"h":2.36,"l":2.03,"n":11924,"o":2.33,"t":"2025-08-06T04:00:00Z","v":2223151,"vw":2.154562},{"c":2.025,"h":2.06,"l":1.99,"n":15463,"o":2.04,"t":"2025-08-07T04:00:00Z","v":3268014,"vw":2.011375},{"c":2.2,"h":2.21,"l":2.025,"n":9815,"o":2.06,"t":"2025-08-08T04:00:00Z","v":1583642,"vw":2.136533},{"c":2.06,"h":2.255,"l":2.025,"n":10430,"o":2.22,"t":"2025-08-11T04:00:00Z","v":1732121,"vw":2.078931},{"c":2.69,"h":2.7,"l":2.3,"n":27733,"o":2.33,"t":"2025-08-12T04:00:00Z","v":4997269,"vw":2.585923},{"c":2.75,"h":2.79,"l":2.63,"n":12260,"o":2.68,"t":"2025-08-13T04:00:00Z","v":1568598,"vw":2.731287},{"c":2.6,"h":2.69,"l":2.56,"n":8792,"o":2.69,"t":"2025-08-14T04:00:00Z","v":1051409,"vw":2.61034},{"c":2.61,"h":2.66,"l":2.59,"n":6790,"o":2.63,"t":"2025-08-15T04:00:00Z","v":837448,"vw":2.624671},{"c":2.57,"h":2.71,"l":2.5425,"n":6484,"o":2.62,"t":"2025-08-18T04:00:00Z","v":1296925,"vw":2.611369},{"c":2.51,"h":2.585,"l":2.48,"n":6245,"o":2.57,"t":"2025-08-19T04:00:00Z","v":819523,"vw":2.511788},{"c":2.46,"h":2.56,"l":2.395,"n":7949,"o":2.49,"t":"2025-08-20T04:00:00Z","v":1094487,"vw":2.457268},{"c":2.39,"h":2.455,"l":2.35,"n":5293,"o":2.43,"t":"2025-08-21T04:00:00Z","v":688595,"vw":2.394345},{"c":2.45,"h":2.505,"l":2.38,"n":8446,"o":2.4,"t":"2025-08-22T04:00:00Z","v":895661,"vw":2.45713},{"c":2.4,"h":2.45,"l":2.345,"n":7259,"o":2.45,"t":"2025-08-25T04:00:00Z","v":863663,"vw":2.388493},{"c":2.42,"h":2.45,"l":2.37,"n":5564,"o":2.4,"t":"2025-08-26T04:00:00Z","v":626568,"vw":2.417058},{"c":2.33,"h":2.47,"l":2.28,"n":6466,"o":2.42,"t":"2025-08-27T04:00:00Z","v":1043038,"vw":2.353808},{"c":2.38,"h":2.39,"l":2.305,"n":4908,"o":2.36,"t":"2025-08-28T04:00:00Z","v":727262,"vw":2.357092},{"c":2.42,"h":2.45,"l":2.35,"n":4431,"o":2.38,"t":"2025-08-29T04:00:00Z","v":730940,"vw":2.402409},{"c":2.37,"h":2.4499,"l":2.285,"n":7877,"o":2.39,"t":"2025-09-02T04:00:00Z","v":1132533,"vw":2.359756},{"c":2.36,"h":2.385,"l":2.3,"n":5181,"o":2.34,"t":"2025-09-03T04:00:00Z","v":624128,"vw":2.342318},{"c":2.36,"h":2.3836,"l":2.3,"n":4358,"o":2.36,"t":"2025-09-04T04:00:00Z","v":529555,"vw":2.348039},{"c":2.51,"h":2.5791,"l":2.37,"n":7293,"o":2.38,"t":"2025-09-05T04:00:00Z","v":1148443,"vw":2.494961},{"c":2.44,"h":2.5799,"l":2.42,"n":7720,"o":2.57,"t":"2025-09-08T04:00:00Z","v":1020792,"vw":2.46422},{"c":2.66,"h":2.72,"l":2.42,"n":9566,"o":2.43,"t":"2025-09-09T04:00:00Z","v":1712226,"vw":2.601879},{"c":2.6,"h":2.755,"l":2.57,"n":10356,"o":2.64,"t":"2025-09-10T04:00:00Z","v":1228583,"vw":2.630014},{"c":2.79,"h":2.8,"l":2.6,"n":7302,"o":2.6,"t":"2025-09-11T04:00:00Z","v":982196,"vw":2.727957},{"c":2.67,"h":2.7945,"l":2.64,"n":8065,"o":2.78,"t":"2025-09-12T04:00:00Z","v":1202910,"vw":2.700714},{"c":2.72,"h":2.75,"l":2.61,"n":7790,"o":2.66,"t":"2025-09-15T04:00:00Z","v":898863,"vw":2.680907},{"c":2.89,"h":2.93,"l":2.7086,"n":8144,"o":2.73,"t":"2025-09-16T04:00:00Z","v":1116439,"vw":2.855992},{"c":2.81,"h":2.975,"l":2.79,"n":9502,"o":2.91,"t":"2025-09-17T04:00:00Z","v":1610299,"vw":2.858828},{"c":2.88,"h":2.925,"l":2.8,"n":9211,"o":2.83,"t":"2025-09-18T04:00:00Z","v":1337276,"vw":2.880573},{"c":2.7,"h":2.91,"l":2.685,"n":9643,"o":2.88,"t":"2025-09-19T04:00:00Z","v":3640816,"vw":2.7218},{"c":2.75,"h":2.8,"l":2.655,"n":6468,"o":2.72,"t":"2025-09-22T04:00:00Z","v":1165654,"vw":2.749304},{"c":2.74,"h":2.84,"l":2.72,"n":6697,"o":2.78,"t":"2025-09-23T04:00:00Z","v":1359298,"vw":2.763344},{"c":2.72,"h":2.79,"l":2.59,"n":6595,"o":2.74,"t":"2025-09-24T04:00:00Z","v":880550,"vw":2.665621},{"c":2.69,"h":2.75,"l":2.635,"n":8237,"o":2.69,"t":"2025-09-25T04:00:00Z","v":990647,"vw":2.678506},{"c":2.82,"h":2.84,"l":2.64,"n":6366,"o":2.71,"t":"2025-09-26T04:00:00Z","v":973433,"vw":2.742476},{"c":2.83,"h":2.87,"l":2.74,"n":8210,"o":2.83,"t":"2025-09-29T04:00:00Z","v":929593,"vw":2.808388},{"c":2.87,"h":2.88,"l":2.775,"n":6840,"o":2.83,"t":"2025-09-30T04:00:00Z","v":1038980,"vw":2.849617},{"c":3.14,"h":3.229,"l":2.84,"n":12247,"o":2.84,"t":"2025-10-01T04:00:00Z","v":1698293,"vw":3.1175},{"c":2.97,"h":3.21,"l":2.96,"n":9249,"o":3.15,"t":"2025-10-02T04:00:00Z","v":1552611,"vw":3.049289},{"c":3.09,"h":3.3,"l":2.9419,"n":11195,"o":2.99,"t":"2025-10-03T04:00:00Z","v":1834928,"vw":3.157478},{"c":3.12,"h":3.16,"l":2.98,"n":9980,"o":3.12,"t":"2025-10-06T04:00:00Z","v":1521236,"vw":3.100399},{"c":3.31,"h":3.4,"l":3.12,"n":15666,"o":3.13,"t":"2025-10-07T04:00:00Z","v":3144158,"vw":3.28541},{"c":3.33,"h":3.4097,"l":3.26,"n":10494,"o":3.35,"t":"2025-10-08T04:00:00Z","v":1731532,"vw":3.337485},{"c":3.3,"h":3.41,"l":3.29,"n":10215,"o":3.36,"t":"2025-10-09T04:00:00Z","v":1851642,"vw":3.327935},{"c":3.19,"h":3.37,"l":3.14,"n":16126,"o":3.32,"t":"2025-10-10T04:00:00Z","v":4996270,"vw":3.234951},{"c":3.3,"h":3.46,"l":3.24,"n":13272,"o":3.25,"t":"2025-10-13T04:00:00Z","v":1787080,"vw":3.33794},{"c":3.23,"h":3.325,"l":3.195,"n":8939,"o":3.21,"t":"2025-10-14T04:00:00Z","v":1293051,"vw":3.253984},{"c":3.37,"h":3.375,"l":3.23,"n":9205,"o":3.23,"t":"2025-10-15T04:00:00Z","v":1333709,"vw":3.331837},{"c":3.49,"h":3.65,"l":3.39,"n":10457,"o":3.4,"t":"2025-10-16T04:00:00Z","v":2064577,"vw":3.505145},{"c":3.3,"h":3.52,"l":3.3,"n":10008,"o":3.45,"t":"2025-10-17T04:00:00Z","v":1048776,"vw":3.396989},{"c":3.52,"h":3.57,"l":3.3,"n":10328,"o":3.35,"t":"2025-10-20T04:00:00Z","v":1323327,"vw":3.509016},{"c":3.37,"h":3.62,"l":3.335,"n":8587,"o":3.52,"t":"2025-10-21T04:00:00Z","v":1260007,"vw":3.460904},{"c":3.41,"h":3.45,"l":3.32,"n":7231,"o":3.38,"t":"2025-10-22T04:00:00Z","v":787626,"vw":3.380032},{"c":3.48,"h":3.545,"l":3.41,"n":7696,"o":3.43,"t":"2025-10-23T04:00:00Z","v":672031,"vw":3.484209},{"c":3.41,"h":3.54,"l":3.37,"n":7494,"o":3.5,"t":"2025-10-24T04:00:00Z","v":985960,"vw":3.428837},{"c":3.34,"h":3.5,"l":3.25,"n":7921,"o":3.41,"t":"2025-10-27T04:00:00Z","v":1424303,"vw":3.325381},{"c":3.23,"h":3.4,"l":3.18,"n":8296,"o":3.31,"t":"2025-10-28T04:00:00Z","v":1168656,"vw":3.254539},{"c":3.07,"h":3.28,"l":3.055,"n":8769,"o":3.2,"t":"2025-10-29T04:00:00Z","v":1506535,"vw":3.140093},{"c":3.14,"h":3.175,"l":3.01,"n":9285,"o":3.04,"t":"2025-10-30T04:00:00Z","v":2117315,"vw":3.115082},{"c":3.14,"h":3.22,"l":3.06,"n":9633,"o":3.14,"t":"2025-10-31T04:00:00Z","v":1747652,"vw":3.141206},{"c":2.94,"h":3.17,"l":2.91,"n":12037,"o":3.14,"t":"2025-11-03T05:00:00Z","v":1504256,"vw":2.999167},{"c":2.87,"h":2.955,"l":2.86,"n":8161,"o":2.89,"t":"2025-11-04T05:00:00Z","v":1594649,"vw":2.897368},{"c":2.87,"h":2.94,"l":2.725,"n":13527,"o":2.88,"t":"2025-11-05T05:00:00Z","v":3610231,"vw":2.782348},{"c":2.89,"h":2.95,"l":2.81,"n":8011,"o":2.87,"t":"2025-11-06T05:00:00Z","v":999305,"vw":2.878129},{"c":2.87,"h":2.91,"l":2.545,"n":9248,"o":2.545,"t":"2025-11-07T05:00:00Z","v":1363678,"vw":2.787035},{"c":3.1,"h":3.185,"l":2.8,"n":8346,"o":2.92,"t":"2025-11-10T05:00:00Z","v":957629,"vw":3.082182},{"c":3.25,"h":3.2869,"l":3.03,"n":9728,"o":3.11,"t":"2025-11-11T05:00:00Z","v":1477639,"vw":3.221216},{"c":3.25,"h":3.33,"l":3.17,"n":10106,"o":3.21,"t":"2025-11-12T05:00:00Z","v":1049969,"vw":3.264271},{"c":3.25,"h":3.29,"l":3.22,"n":7360,"o":3.22,"t":"2025-11-13T05:00:00Z","v":1490471,"vw":3.255721},{"c":3.64,"h":3.655,"l":3.375,"n":12009,"o":3.45,"t":"2025-11-14T05:00:00Z","v":2028560,"vw":3.553608},{"c":3.34,"h":3.65,"l":3.3,"n":7809,"o":3.59,"t":"2025-11-17T05:00:00Z","v":1094375,"vw":3.393852},{"c":3.62,"h":3.76,"l":3.42,"n":15446,"o":3.62,"t":"2025-11-18T05:00:00Z","v":3162145,"vw":3.63291},{"c":3.5,"h":3.7,"l":3.49,"n":8933,"o":3.61,"t":"2025-11-19T05:00:00Z","v":877249,"vw":3.548387},{"c":3.42,"h":3.655,"l":3.41,"n":8947,"o":3.55,"t":"2025-11-20T05:00:00Z","v":2175914,"vw":3.474181},{"c":3.75,"h":3.8,"l":3.37,"n":13829,"o":3.43,"t":"2025-11-21T05:00:00Z","v":2460596,"vw":3.662047},{"c":3.68,"h":3.8,"l":3.61,"n":9605,"o":3.74,"t":"2025-11-24T05:00:00Z","v":1197540,"vw":3.673748},{"c":3.76,"h":3.78,"l":3.62,"n":10167,"o":3.7,"t":"2025-11-25T05:00:00Z","v":1187973,"vw":3.732577},{"c":3.64,"h":3.78,"l":3.62,"n":6825,"o":3.74,"t":"2025-11-26T05:00:00Z","v":885235,"vw":3.653069},{"c":3.62,"h":3.72,"l":3.59,"n":4673,"o":3.67,"t":"2025-11-28T05:00:00Z","v":428657,"vw":3.629289},{"c":3.38,"h":3.5739,"l":3.315,"n":12632,"o":3.56,"t":"2025-12-01T05:00:00Z","v":1584005,"vw":3.382028},{"c":3.44,"h":3.5,"l":3.38,"n":7573,"o":3.38,"t":"2025-12-02T05:00:00Z","v":704050,"vw":3.45066},{"c":3.51,"h":3.52,"l":3.43,"n":5961,"o":3.46,"t":"2025-12-03T05:00:00Z","v":655385,"vw":3.492148},{"c":3.7,"h":3.755,"l":3.47,"n":12046,"o":3.48,"t":"2025-12-04T05:00:00Z","v":1728288,"vw":3.642084},{"c":3.7,"h":3.75,"l":3.67,"n":6816,"o":3.72,"t":"2025-12-05T05:00:00Z","v":920546,"vw":3.711988},{"c":3.61,"h":3.8,"l":3.61,"n":9485,"o":3.74,"t":"2025-12-08T05:00:00Z","v":1314916,"vw":3.695421},{"c":3.69,"h":3.785,"l":3.595,"n":8936,"o":3.6,"t":"2025-12-09T05:00:00Z","v":1215944,"vw":3.705698},{"c":3.73,"h":3.95,"l":3.69,"n":16644,"o":3.91,"t":"2025-12-10T05:00:00Z","v":2863532,"vw":3.774714},{"c":3.71,"h":3.76,"l":3.595,"n":8596,"o":3.74,"t":"2025-12-11T05:00:00Z","v":1249654,"vw":3.693102},{"c":3.6,"h":3.74,"l":3.5,"n":9407,"o":3.72,"t":"2025-12-12T05:00:00Z","v":1614729,"vw":3.614307},{"c":3.67,"h":3.721,"l":3.58,"n":8588,"o":3.64,"t":"2025-12-15T05:00:00Z","v":1102603,"vw":3.638409},{"c":3.59,"h":3.74,"l":3.56,"n":9233,"o":3.63,"t":"2025-12-16T05:00:00Z","v":1020600,"vw":3.631276},{"c":3.46,"h":3.685,"l":3.435,"n":7949,"o":3.59,"t":"2025-12-17T05:00:00Z","v":1667877,"vw":3.547017},{"c":3.52,"h":3.6,"l":3.475,"n":7919,"o":3.51,"t":"2025-12-18T05:00:00Z","v":1073810,"vw":3.533124},{"c":3.43,"h":3.555,"l":3.4,"n":5881,"o":3.49,"t":"2025-12-19T05:00:00Z","v":1228245,"vw":3.456133},{"c":3.5,"h":3.59,"l":3.3802,"n":8422,"o":3.43,"t":"2025-12-22T05:00:00Z","v":1026053,"vw":3.522236},{"c":3.29,"h":3.49,"l":3.27,"n":10139,"o":3.49,"t":"2025-12-23T05:00:00Z","v":1294486,"vw":3.319689},{"c":3.3,"h":3.34,"l":3.25,"n":3633,"o":3.3,"t":"2025-12-24T05:00:00Z","v":388450,"vw":3.305243},{"c":3.27,"h":3.32,"l":3.205,"n":9393,"o":3.29,"t":"2025-12-26T05:00:00Z","v":1760072,"vw":3.259931},{"c":3.33,"h":3.365,"l":3.22,"n":7584,"o":3.26,"t":"2025-12-29T05:00:00Z","v":990849,"vw":3.323374},{"c":3.27,"h":3.37,"l":3.22,"n":8340,"o":3.32,"t":"2025-12-30T05:00:00Z","v":1159784,"vw":3.309307},{"c":3.25,"h":3.29,"l":3.19,"n":9579,"o":3.25,"t":"2025-12-31T05:00:00Z","v":1372327,"vw":3.233125},{"c":3.4,"h":3.44,"l":3.27,"n":5547,"o":3.27,"t":"2026-01-02T05:00:00Z","v":691547,"vw":3.382182},{"c":3.79,"h":3.81,"l":3.38,"n":11168,"o":3.41,"t":"2026-01-05T05:00:00Z","v":1623489,"vw":3.712069},{"c":3.88,"h":4.015,"l":3.7816,"n":12945,"o":3.82,"t":"2026-01-06T05:00:00Z","v":1867479,"vw":3.897982},{"c":3.86,"h":3.93,"l":3.8001,"n":7566,"o":3.89,"t":"2026-01-07T05:00:00Z","v":1015132,"vw":3.874257},{"c":3.85,"h":3.89,"l":3.785,"n":6644,"o":3.84,"t":"2026-01-08T05:00:00Z","v":805389,"vw":3.834708},{"c":3.93,"h":3.96,"l":3.85,"n":7672,"o":3.89,"t":"2026-01-09T05:00:00Z","v":1001191,"vw":3.914526},{"c":3.94,"h":4.0699,"l":3.9,"n":9228,"o":3.94,"t":"2026-01-12T05:00:00Z","v":1356929,"vw":3.972612},{"c":4.02,"h":4.105,"l":3.81,"n":9948,"o":3.99,"t":"2026-01-13T05:00:00Z","v":1424528,"vw":3.987807},{"c":3.94,"h":4.04,"l":3.91,"n":5997,"o":3.97,"t":"2026-01-14T05:00:00Z","v":760175,"vw":3.954083},{"c":3.69,"h":4.02,"l":3.645,"n":12522,"o":3.97,"t":"2026-01-15T05:00:00Z","v":1760200,"vw":3.716747},{"c":3.92,"h":4,"l":3.73,"n":12438,"o":3.74,"t":"2026-01-16T05:00:00Z","v":1499693,"vw":3.888182},{"c":3.75,"h":3.84,"l":3.72,"n":10055,"o":3.83,"t":"2026-01-20T05:00:00Z","v":1183469,"vw":3.778198},{"c":3.83,"h":3.86,"l":3.6601,"n":7816,"o":3.77,"t":"2026-01-21T05:00:00Z","v":956192,"vw":3.783961},{"c":3.83,"h":3.99,"l":3.81,"n":7698,"o":3.84,"t":"2026-01-22T05:00:00Z","v":1367344,"vw":3.876847},{"c":3.71,"h":3.86,"l":3.665,"n":6710,"o":3.8,"t":"2026-01-23T05:00:00Z","v":666464,"vw":3.717957},{"c":3.7,"h":3.74,"l":3.66,"n":7332,"o":3.72,"t":"2026-01-26T05:00:00Z","v":705413,"vw":3.694248},{"c":3.8,"h":3.81,"l":3.69,"n":4220,"o":3.69,"t":"2026-01-27T05:00:00Z","v":467697,"vw":3.780301},{"c":3.42,"h":3.8,"l":3.365,"n":7645,"o":3.8,"t":"2026-01-28T05:00:00Z","v":1060859,"vw":3.475943},{"c":3.43,"h":3.53,"l":3.3518,"n":7137,"o":3.4,"t":"2026-01-29T05:00:00Z","v":987765,"vw":3.440688},{"c":3.36,"h":3.465,"l":3.3,"n":10125,"o":3.38,"t":"2026-01-30T05:00:00Z","v":1450878,"vw":3.371972},{"c":3.37,"h":3.4884,"l":3.35,"n":7682,"o":3.35,"t":"2026-02-02T05:00:00Z","v":742289,"vw":3.416498},{"c":3.26,"h":3.505,"l":3.2203,"n":8937,"o":3.38,"t":"2026-02-03T05:00:00Z","v":962811,"vw":3.310785},{"c":3.27,"h":3.3,"l":3.165,"n":9815,"o":3.25,"t":"2026-02-04T05:00:00Z","v":1255330,"vw":3.251716},{"c":3.09,"h":3.26,"l":3.0745,"n":11146,"o":3.21,"t":"2026-02-05T05:00:00Z","v":1725560,"vw":3.162469},{"c":3.14,"h":3.21,"l":3.07,"n":7449,"o":3.17,"t":"2026-02-06T05:00:00Z","v":1127178,"vw":3.131904},{"c":3.11,"h":3.155,"l":3.055,"n":6331,"o":3.14,"t":"2026-02-09T05:00:00Z","v":962646,"vw":3.111101},{"c":3.12,"h":3.21,"l":3.09,"n":5517,"o":3.11,"t":"2026-02-10T05:00:00Z","v":714343,"vw":3.127149},{"c":3.12,"h":3.15,"l":3.03,"n":8005,"o":3.1,"t":"2026-02-11T05:00:00Z","v":1037771,"vw":3.085083},{"c":3.02,"h":3.17,"l":2.97,"n":8869,"o":3.12,"t":"2026-02-12T05:00:00Z","v":1052087,"vw":3.022057},{"c":2.96,"h":3.09,"l":2.915,"n":9542,"o":3.02,"t":"2026-02-13T05:00:00Z","v":1387546,"vw":2.962439},{"c":2.93,"h":3.02,"l":2.92,"n":6695,"o":2.97,"t":"2026-02-17T05:00:00Z","v":811935,"vw":2.959336},{"c":2.98,"h":3.005,"l":2.91,"n":6125,"o":2.97,"t":"2026-02-18T05:00:00Z","v":791987,"vw":2.97051},{"c":3.08,"h":3.125,"l":2.88,"n":8633,"o":2.95,"t":"2026-02-19T05:00:00Z","v":1173154,"vw":3.025037},{"c":3.1,"h":3.145,"l":3.01,"n":5346,"o":3.07,"t":"2026-02-20T05:00:00Z","v":649139,"vw":3.091453},{"c":3.06,"h":3.115,"l":3.015,"n":6949,"o":3.06,"t":"2026-02-23T05:00:00Z","v":968889,"vw":3.060581},{"c":3.12,"h":3.15,"l":3.05,"n":4664,"o":3.05,"t":"2026-02-24T05:00:00Z","v":558367,"vw":3.113884},{"c":3.26,"h":3.26,"l":3.115,"n":5208,"o":3.15,"t":"2026-02-25T05:00:00Z","v":703393,"vw":3.202219},{"c":3.56,"h":3.81,"l":3.475,"n":18811,"o":3.58,"t":"2026-02-26T05:00:00Z","v":3844828,"vw":3.582132},{"c":3.56,"h":3.605,"l":3.495,"n":10114,"o":3.53,"t":"2026-02-27T05:00:00Z","v":1371425,"vw":3.538423},{"c":3.61,"h":3.62,"l":3.42,"n":10496,"o":3.51,"t":"2026-03-02T05:00:00Z","v":1256485,"vw":3.564332},{"c":3.69,"h":3.715,"l":3.45,"n":12455,"o":3.5,"t":"2026-03-03T05:00:00Z","v":1313924,"vw":3.629014},{"c":3.82,"h":3.91,"l":3.66,"n":10799,"o":3.72,"t":"2026-03-04T05:00:00Z","v":1178913,"vw":3.809804},{"c":3.68,"h":3.85,"l":3.6,"n":8764,"o":3.73,"t":"2026-03-05T05:00:00Z","v":902942,"vw":3.701523},{"c":3.55,"h":3.67,"l":3.52,"n":9708,"o":3.54,"t":"2026-03-06T05:00:00Z","v":1267581,"vw":3.578149},{"c":3.63,"h":3.835,"l":3.485,"n":16708,"o":3.5,"t":"2026-03-09T04:00:00Z","v":3031061,"vw":3.579963},{"c":3.5,"h":3.73,"l":3.45,"n":10922,"o":3.66,"t":"2026-03-10T04:00:00Z","v":1881239,"vw":3.557006},{"c":3.55,"h":3.56,"l":3.45,"n":8717,"o":3.46,"t":"2026-03-11T04:00:00Z","v":1181906,"vw":3.512403},{"c":3.29,"h":3.53,"l":3.28,"n":8797,"o":3.5,"t":"2026-03-12T04:00:00Z","v":1341204,"vw":3.383712},{"c":3.08,"h":3.37,"l":3.05,"n":11020,"o":3.3,"t":"2026-03-13T04:00:00Z","v":1713864,"vw":3.157585},{"c":3.15,"h":3.17,"l":3,"n":14146,"o":3.13,"t":"2026-03-16T04:00:00Z","v":3631110,"vw":3.048954},{"c":3.12,"h":3.29,"l":3.09,"n":7648,"o":3.16,"t":"2026-03-17T04:00:00Z","v":996957,"vw":3.130231},{"c":3.05,"h":3.135,"l":2.96,"n":16458,"o":3.08,"t":"2026-03-18T04:00:00Z","v":3116186,"vw":3.030962},{"c":3.03,"h":3.115,"l":3,"n":9355,"o":3,"t":"2026-03-19T04:00:00Z","v":1571845,"vw":3.037677},{"c":2.98,"h":3.08,"l":2.95,"n":13255,"o":3.03,"t":"2026-03-20T04:00:00Z","v":2831367,"vw":3.006197},{"c":3.07,"h":3.125,"l":2.98,"n":18791,"o":3.07,"t":"2026-03-23T04:00:00Z","v":3484929,"vw":3.056191},{"c":3.08,"h":3.13,"l":3.035,"n":9147,"o":3.04,"t":"2026-03-24T04:00:00Z","v":1547042,"vw":3.078969},{"c":3.11,"h":3.2,"l":3.035,"n":7516,"o":3.12,"t":"2026-03-25T04:00:00Z","v":1292170,"vw":3.124967},{"c":3.09,"h":3.17,"l":3.07,"n":6441,"o":3.08,"t":"2026-03-26T04:00:00Z","v":785711,"vw":3.116205},{"c":2.86,"h":3.08,"l":2.845,"n":9982,"o":3.06,"t":"2026-03-27T04:00:00Z","v":2412389,"vw":2.930197},{"c":2.88,"h":2.95,"l":2.82,"n":8396,"o":2.87,"t":"2026-03-30T04:00:00Z","v":930331,"vw":2.876004},{"c":2.83,"h":2.99,"l":2.8,"n":9998,"o":2.96,"t":"2026-03-31T04:00:00Z","v":2123820,"vw":2.845815},{"c":2.87,"h":2.955,"l":2.825,"n":10820,"o":2.84,"t":"2026-04-01T04:00:00Z","v":2219963,"vw":2.892317},{"c":2.95,"h":2.98,"l":2.8,"n":9371,"o":2.82,"t":"2026-04-02T04:00:00Z","v":1751638,"vw":2.91764},{"c":2.95,"h":3.055,"l":2.94,"n":9361,"o":2.96,"t":"2026-04-06T04:00:00Z","v":1678412,"vw":2.990231},{"c":2.89,"h":2.941,"l":2.815,"n":9071,"o":2.92,"t":"2026-04-07T04:00:00Z","v":2054156,"vw":2.867069},{"c":3.11,"h":3.195,"l":3,"n":10738,"o":3,"t":"2026-04-08T04:00:00Z","v":1850521,"vw":3.125124},{"c":3.11,"h":3.155,"l":3.015,"n":6732,"o":3.08,"t":"2026-04-09T04:00:00Z","v":1461040,"vw":3.112715},{"c":3.07,"h":3.14,"l":3.05,"n":5731,"o":3.14,"t":"2026-04-10T04:00:00Z","v":984035,"vw":3.084157},{"c":3.06,"h":3.105,"l":3.03,"n":9617,"o":3.06,"t":"2026-04-13T04:00:00Z","v":1923200,"vw":3.071087},{"c":3.28,"h":3.34,"l":3.04,"n":15858,"o":3.04,"t":"2026-04-14T04:00:00Z","v":3588352,"vw":3.176966},{"c":3.5,"h":3.5,"l":3.26,"n":9879,"o":3.3,"t":"2026-04-15T04:00:00Z","v":1751138,"vw":3.395766},{"c":3.41,"h":3.54,"l":3.34,"n":13018,"o":3.5,"t":"2026-04-16T04:00:00Z","v":2090986,"vw":3.392754},{"c":3.39,"h":3.54,"l":3.34,"n":13852,"o":3.5,"t":"2026-04-17T04:00:00Z","v":2734803,"vw":3.412599},{"c":3.61,"h":3.64,"l":3.315,"n":13903,"o":3.37,"t":"2026-04-20T04:00:00Z","v":2573947,"vw":3.536021},{"c":3.68,"h":3.74,"l":3.55,"n":13233,"o":3.63,"t":"2026-04-21T04:00:00Z","v":2513675,"vw":3.6823},{"c":3.69,"h":3.805,"l":3.67,"n":13977,"o":3.74,"t":"2026-04-22T04:00:00Z","v":2462415,"vw":3.710585},{"c":3.45,"h":3.66,"l":3.3,"n":11700,"o":3.66,"t":"2026-04-23T04:00:00Z","v":1899842,"vw":3.43878},{"c":3.55,"h":3.63,"l":3.42,"n":8197,"o":3.43,"t":"2026-04-24T04:00:00Z","v":1032066,"vw":3.553},{"c":3.68,"h":3.69,"l":3.5,"n":12366,"o":3.54,"t":"2026-04-27T04:00:00Z","v":1598174,"vw":3.637447},{"c":3.56,"h":3.705,"l":3.515,"n":7347,"o":3.65,"t":"2026-04-28T04:00:00Z","v":950547,"vw":3.578575},{"c":3.48,"h":3.615,"l":3.47,"n":8968,"o":3.53,"t":"2026-04-29T04:00:00Z","v":1132973,"vw":3.51481},{"c":3.68,"h":3.715,"l":3.48,"n":6951,"o":3.48,"t":"2026-04-30T04:00:00Z","v":971427,"vw":3.655736},{"c":3.73,"h":3.765,"l":3.66,"n":8239,"o":3.7,"t":"2026-05-01T04:00:00Z","v":883084,"vw":3.732709},{"c":3.79,"h":3.8151,"l":3.63,"n":10548,"o":3.7,"t":"2026-05-04T04:00:00Z","v":1264216,"vw":3.734543},{"c":3.85,"h":3.94,"l":3.77,"n":8966,"o":3.82,"t":"2026-05-05T04:00:00Z","v":1134225,"vw":3.841089},{"c":3.94,"h":3.955,"l":3.805,"n":18180,"o":3.91,"t":"2026-05-06T04:00:00Z","v":3555421,"vw":3.870934},{"c":3.94,"h":4.055,"l":3.74,"n":26678,"o":3.98,"t":"2026-05-07T04:00:00Z","v":4848750,"vw":3.871281},{"c":4.85,"h":4.95,"l":4.36,"n":55902,"o":4.39,"t":"2026-05-08T04:00:00Z","v":11244735,"vw":4.703066},{"c":4.74,"h":4.995,"l":4.615,"n":29744,"o":4.84,"t":"2026-05-11T04:00:00Z","v":4736653,"vw":4.791479},{"c":4.66,"h":4.755,"l":4.55,"n":16295,"o":4.67,"t":"2026-05-12T04:00:00Z","v":2040862,"vw":4.66309},{"c":4.37,"h":4.75,"l":4.34,"n":15439,"o":4.66,"t":"2026-05-13T04:00:00Z","v":2144345,"vw":4.42385},{"c":4.29,"h":4.43,"l":4.19,"n":13681,"o":4.37,"t":"2026-05-14T04:00:00Z","v":2046358,"vw":4.304007},{"c":4.15,"h":4.225,"l":4.1,"n":12093,"o":4.21,"t":"2026-05-15T04:00:00Z","v":1538481,"vw":4.154306},{"c":4.08,"h":4.225,"l":4,"n":13434,"o":4.102,"t":"2026-05-18T04:00:00Z","v":2290650,"vw":4.090999},{"c":4.22,"h":4.28,"l":4,"n":17841,"o":4.05,"t":"2026-05-19T04:00:00Z","v":2196144,"vw":4.16589},{"c":4.43,"h":4.43,"l":4.07,"n":17671,"o":4.23,"t":"2026-05-20T04:00:00Z","v":3443862,"vw":4.209575},{"c":4.48,"h":4.5,"l":4.325,"n":13906,"o":4.37,"t":"2026-05-21T04:00:00Z","v":2633797,"vw":4.425713},{"c":4.4,"h":4.52,"l":4.3413,"n":14640,"o":4.48,"t":"2026-05-22T04:00:00Z","v":2235714,"vw":4.392717},{"c":4.38,"h":4.465,"l":4.32,"n":13340,"o":4.4,"t":"2026-05-26T04:00:00Z","v":5118799,"vw":4.382995},{"c":4.37,"h":4.53,"l":4.3419,"n":12628,"o":4.4,"t":"2026-05-27T04:00:00Z","v":1571734,"vw":4.384652},{"c":4.64,"h":4.715,"l":4.38,"n":13937,"o":4.38,"t":"2026-05-28T04:00:00Z","v":2104422,"vw":4.616338},{"c":4.8,"h":4.96,"l":4.67,"n":16707,"o":4.67,"t":"2026-05-29T04:00:00Z","v":2782576,"vw":4.820374},{"c":4.75,"h":4.8488,"l":4.72,"n":14588,"o":4.8,"t":"2026-06-01T04:00:00Z","v":2052520,"vw":4.764115},{"c":4.83,"h":4.88,"l":4.695,"n":16704,"o":4.74,"t":"2026-06-02T04:00:00Z","v":2560088,"vw":4.783939},{"c":4.84,"h":4.99,"l":4.735,"n":21939,"o":4.92,"t":"2026-06-03T04:00:00Z","v":4933973,"vw":4.825014},{"c":4.99,"h":5.21,"l":4.86,"n":17961,"o":4.86,"t":"2026-06-04T04:00:00Z","v":4447284,"vw":5.03641},{"c":5.02,"h":5.13,"l":4.92,"n":13926,"o":4.99,"t":"2026-06-05T04:00:00Z","v":2270188,"vw":4.982716},{"c":5.04,"h":5.19,"l":4.99,"n":12879,"o":5.098,"t":"2026-06-08T04:00:00Z","v":3177311,"vw":5.059413},{"c":5.1,"h":5.17,"l":4.885,"n":15332,"o":5.06,"t":"2026-06-09T04:00:00Z","v":3115485,"vw":5.055435},{"c":5.08,"h":5.3,"l":5.01,"n":17836,"o":5.16,"t":"2026-06-10T04:00:00Z","v":2704854,"vw":5.140869},{"c":5.21,"h":5.285,"l":4.98,"n":16988,"o":5.08,"t":"2026-06-11T04:00:00Z","v":2740887,"vw":5.164033},{"c":4.98,"h":5.2483,"l":4.9126,"n":12986,"o":5.2,"t":"2026-06-12T04:00:00Z","v":1675512,"vw":4.992147},{"c":4.96,"h":5.065,"l":4.8514,"n":15666,"o":5.02,"t":"2026-06-15T04:00:00Z","v":2916042,"vw":4.953976},{"c":5.01,"h":5.14,"l":4.92,"n":14558,"o":4.96,"t":"2026-06-16T04:00:00Z","v":1455991,"vw":5.047045},{"c":5.22,"h":5.315,"l":5.03,"n":13777,"o":5.04,"t":"2026-06-17T04:00:00Z","v":1920397,"vw":5.187933},{"c":5.2,"h":5.31,"l":5.01,"n":12888,"o":5.31,"t":"2026-06-18T04:00:00Z","v":9280199,"vw":5.18437},{"c":5.25,"h":5.325,"l":5.09,"n":12537,"o":5.28,"t":"2026-06-22T04:00:00Z","v":1468482,"vw":5.187017},{"c":5.37,"h":5.42,"l":5.23,"n":13795,"o":5.25,"t":"2026-06-23T04:00:00Z","v":1138532,"vw":5.356072},{"c":5.76,"h":5.785,"l":5.46,"n":17592,"o":5.46,"t":"2026-06-24T04:00:00Z","v":3246679,"vw":5.695261},{"c":6.12,"h":6.22,"l":5.77,"n":27355,"o":5.77,"t":"2026-06-25T04:00:00Z","v":6474111,"vw":6.045717},{"c":6.22,"h":6.29,"l":5.83,"n":22551,"o":6.11,"t":"2026-06-26T04:00:00Z","v":6471261,"vw":6.143635},{"c":6.39,"h":6.55,"l":6.1,"n":18978,"o":6.16,"t":"2026-06-29T04:00:00Z","v":3061735,"vw":6.375036},{"c":6.24,"h":6.415,"l":6.05,"n":20046,"o":6.415,"t":"2026-06-30T04:00:00Z","v":3633740,"vw":6.17251},{"c":6.15,"h":6.42,"l":6.115,"n":14951,"o":6.19,"t":"2026-07-01T04:00:00Z","v":2234741,"vw":6.211079},{"c":6.04,"h":6.27,"l":5.965,"n":15368,"o":6.14,"t":"2026-07-02T04:00:00Z","v":1723852,"vw":6.07628},{"c":5.9,"h":6.025,"l":5.815,"n":17164,"o":5.97,"t":"2026-07-06T04:00:00Z","v":2369579,"vw":5.927665},{"c":5.92,"h":5.965,"l":5.745,"n":16597,"o":5.9,"t":"2026-07-07T04:00:00Z","v":2625187,"vw":5.872986},{"c":5.76,"h":5.85,"l":5.67,"n":13967,"o":5.84,"t":"2026-07-08T04:00:00Z","v":2248499,"vw":5.753761},{"c":5.97,"h":6,"l":5.77,"n":12186,"o":5.77,"t":"2026-07-09T04:00:00Z","v":1582682,"vw":5.953283},{"c":6.09,"h":6.11,"l":5.83,"n":16683,"o":5.94,"t":"2026-07-10T04:00:00Z","v":4389018,"vw":5.990743},{"c":6.36,"h":6.405,"l":5.999,"n":16315,"o":6.002,"t":"2026-07-13T04:00:00Z","v":3145964,"vw":6.302461},{"c":6.51,"h":6.635,"l":6.33,"n":17385,"o":6.46,"t":"2026-07-14T04:00:00Z","v":6440569,"vw":6.495699},{"c":7.04,"h":7.07,"l":6.42,"n":25527,"o":6.47,"t":"2026-07-15T04:00:00Z","v":4808507,"vw":6.839842},{"c":7.09,"h":7.115,"l":6.66,"n":29264,"o":7.04,"t":"2026-07-16T04:00:00Z","v":5238015,"vw":6.941175},{"c":7.24,"h":7.255,"l":6.81,"n":19885,"o":6.91,"t":"2026-07-17T04:00:00Z","v":2845213,"vw":7.128724},{"c":6.99,"h":7.305,"l":6.98,"n":16803,"o":7.21,"t":"2026-07-20T04:00:00Z","v":2302957,"vw":7.091704},{"c":7.1,"h":7.17,"l":6.74,"n":19966,"o":6.9,"t":"2026-07-21T04:00:00Z","v":2833497,"vw":7.055214},{"c":7.1,"h":7.18,"l":6.95,"n":16015,"o":7,"t":"2026-07-22T04:00:00Z","v":2413043,"vw":7.079652},{"c":7.05,"h":7.44,"l":7,"n":17711,"o":7.09,"t":"2026-07-23T04:00:00Z","v":2158022,"vw":7.118751},{"c":6.76,"h":7.13,"l":6.75,"n":17109,"o":7.09,"t":"2026-07-24T04:00:00Z","v":1911409,"vw":6.8409},{"c":6.69,"h":6.925,"l":6.66,"n":16382,"o":6.8,"t":"2026-07-27T04:00:00Z","v":2195161,"vw":6.74862},{"c":6.86,"h":7.02,"l":6.7364,"n":17217,"o":6.74,"t":"2026-07-28T04:00:00Z","v":2412802,"vw":6.877858},{"c":6.59,"h":6.94,"l":6.45,"n":12129,"o":6.83,"t":"2026-07-29T04:00:00Z","v":1931727,"vw":6.615633},{"c":6.75,"h":6.765,"l":6.54,"n":11054,"o":6.6,"t":"2026-07-30T04:00:00Z","v":1251398,"vw":6.690603},{"c":6.57,"h":6.77,"l":6.45,"n":10518,"o":6.76,"t":"2026-07-31T04:00:00Z","v":1087369,"vw":6.553427},{"c":6.42,"h":6.65,"l":6.28,"n":14877,"o":6.6,"t":"2026-08-03T04:00:00Z","v":2047078,"vw":6.455044},{"c":6.43,"h":6.49,"l":6.31,"n":11322,"o":6.43,"t":"2026-08-04T04:00:00Z","v":1608586,"vw":6.420941},{"c":6.41,"h":6.52,"l":6.33,"n":11091,"o":6.43,"t":"2026-08-05T04:00:00Z","v":1199468,"vw":6.404537},{"c":6.25,"h":6.45,"l":6.155,"n":13044,"o":6.42,"t":"2026-08-06T04:00:00Z","v":1473463,"vw":6.233154},{"c":6.23,"h":6.255,"l":5.41,"n":31731,"o":5.6,"t":"2026-08-07T04:00:00Z","v":4077207,"vw":5.951944},{"c":6.07,"h":6.35,"l":5.96,"n":17292,"o":6.12,"t":"2026-08-10T04:00:00Z","v":2242872,"vw":6.126909},{"c":5.81,"h":6.18,"l":5.725,"n":17676,"o":6.09,"t":"2026-08-11T04:00:00Z","v":2421923,"vw":5.852237},{"c":5.78,"h":5.915,"l":5.665,"n":17141,"o":5.78,"t":"2026-08-12T04:00:00Z","v":1739346,"vw":5.801297},{"c":5.78,"h":5.905,"l":5.68,"n":19928,"o":5.82,"t":"2026-08-13T04:00:00Z","v":1397619,"vw":5.819104},{"c":5.7,"h":5.82,"l":5.55,"n":18399,"o":5.72,"t":"2026-08-14T04:00:00Z","v":2356089,"vw":5.666685},{"c":5.68,"h":5.745,"l":5.5838,"n":15748,"o":5.66,"t":"2026-08-17T04:00:00Z","v":2147447,"vw":5.66643},{"c":5.74,"h":5.79,"l":5.53,"n":16952,"o":5.65,"t":"2026-08-18T04:00:00Z","v":1715517,"vw":5.679511},{"c":7.22,"h":7.7,"l":6.717,"n":80751,"o":6.717,"t":"2026-08-19T04:00:00Z","v":15088071,"vw":7.256755},{"c":8.29,"h":8.3781,"l":7.38,"n":61464,"o":7.44,"t":"2026-08-20T04:00:00Z","v":13102551,"vw":8.111433},{"c":8.64,"h":8.87,"l":8.2,"n":42015,"o":8.28,"t":"2026-08-21T04:00:00Z","v":9386472,"vw":8.62271},{"c":8.43,"h":8.615,"l":8.13,"n":35551,"o":8.59,"t":"2026-08-24T04:00:00Z","v":6958265,"vw":8.351073},{"c":9,"h":9.06,"l":8.34,"n":32553,"o":8.53,"t":"2026-08-25T04:00:00Z","v":5696125,"vw":8.822435},{"c":8.9,"h":9.42,"l":8.68,"n":36222,"o":8.85,"t":"2026-08-26T04:00:00Z","v":5536590,"vw":9.032886},{"c":8.37,"h":8.98,"l":8.325,"n":20777,"o":8.76,"t":"2026-08-27T04:00:00Z","v":3169940,"vw":8.514},{"c":7.68,"h":8.175,"l":7.645,"n":31321,"o":8.12,"t":"2026-08-28T04:00:00Z","v":5558487,"vw":7.831747},{"c":7.64,"h":7.725,"l":7.52,"n":23280,"o":7.71,"t":"2026-08-31T04:00:00Z","v":5318170,"vw":7.626874},{"c":7.3,"h":7.59,"l":7.28,"n":18360,"o":7.58,"t":"2026-09-01T04:00:00Z","v":2696291,"vw":7.355974},{"c":7.38,"h":7.605,"l":7.27,"n":25205,"o":7.3,"t":"2026-09-02T04:00:00Z","v":3667094,"vw":7.413205},{"c":7.37,"h":7.455,"l":7.212,"n":21398,"o":7.38,"t":"2026-09-03T04:00:00Z","v":2905694,"vw":7.335326},{"c":7.32,"h":7.435,"l":7.17,"n":14680,"o":7.25,"t":"2026-09-04T04:00:00Z","v":1550874,"vw":7.347505},{"c":7.19,"h":7.32,"l":7.1,"n":18961,"o":7.3,"t":"2026-09-08T04:00:00Z","v":2272331,"vw":7.209011},{"c":6.95,"h":7.16,"l":6.925,"n":16721,"o":7.08,"t":"2026-09-09T04:00:00Z","v":2206452,"vw":6.969793},{"c":6.73,"h":6.89,"l":6.66,"n":20444,"o":6.81,"t":"2026-09-10T04:00:00Z","v":3324504,"vw":6.746923},{"c":6.53,"h":6.91,"l":6.485,"n":20481,"o":6.84,"t":"2026-09-11T04:00:00Z","v":3261312,"vw":6.581872},{"c":6.685,"h":6.81,"l":6.53,"n":16898,"o":6.53,"t":"2026-09-14T04:00:00Z","v":2259175,"vw":6.701979},{"c":6.88,"h":7,"l":6.63,"n":19882,"o":6.68,"t":"2026-09-15T04:00:00Z","v":2676799,"vw":6.886069},{"c":6.84,"h":7.0892,"l":6.78,"n":19374,"o":6.9,"t":"2026-09-16T04:00:00Z","v":3080165,"vw":6.86563},{"c":7.27,"h":7.515,"l":6.98,"n":24460,"o":6.98,"t":"2026-09-17T04:00:00Z","v":3445230,"vw":7.319989},{"c":6.97,"h":7.24,"l":6.825,"n":17669,"o":7.2,"t":"2026-09-18T04:00:00Z","v":2516383,"vw":6.997075},{"c":7.17,"h":7.235,"l":6.92,"n":21605,"o":7,"t":"2026-09-21T04:00:00Z","v":2299240,"vw":7.144505},{"c":7.46,"h":7.49,"l":6.985,"n":16096,"o":7.18,"t":"2026-09-22T04:00:00Z","v":1568864,"vw":7.360986},{"c":7.37,"h":7.48,"l":7.13,"n":14635,"o":7.42,"t":"2026-09-23T04:00:00Z","v":1548511,"vw":7.323295},{"c":7.65,"h":7.76,"l":7.31,"n":19280,"o":7.35,"t":"2026-09-24T04:00:00Z","v":2390948,"vw":7.55117},{"c":7.6,"h":7.65,"l":7.245,"n":17579,"o":7.61,"t":"2026-09-25T04:00:00Z","v":1927533,"vw":7.491071},{"c":7.63,"h":7.68,"l":7.4,"n":14567,"o":7.49,"t":"2026-09-28T04:00:00Z","v":1937146,"vw":7.594503},{"c":7.65,"h":7.7,"l":7.435,"n":16713,"o":7.52,"t":"2026-09-29T04:00:00Z","v":1755506,"vw":7.576886},{"c":7.66,"h":7.75,"l":7.53,"n":20347,"o":7.65,"t":"2026-09-30T04:00:00Z","v":3606295,"vw":7.641148},{"c":7.5,"h":7.73,"l":7.325,"n":23225,"o":7.67,"t":"2026-10-01T04:00:00Z","v":4340398,"vw":7.560868},{"c":7.9,"h":7.92,"l":7.5,"n":19578,"o":7.62,"t":"2026-10-02T04:00:00Z","v":1913861,"vw":7.824336},{"c":8.52,"h":8.575,"l":7.8,"n":22996,"o":8.015,"t":"2026-10-05T04:00:00Z","v":2630420,"vw":8.34129},{"c":7.85,"h":8.74,"l":7.765,"n":26263,"o":8.54,"t":"2026-10-06T04:00:00Z","v":3613498,"vw":8.147975},{"c":7.43,"h":7.73,"l":7.22,"n":23621,"o":7.65,"t":"2026-10-07T04:00:00Z","v":4272002,"vw":7.441261},{"c":7.21,"h":7.37,"l":7.01,"n":25677,"o":7.31,"t":"2026-10-08T04:00:00Z","v":3594457,"vw":7.150701},{"c":7.44,"h":7.52,"l":7.17,"n":16596,"o":7.25,"t":"2026-10-09T04:00:00Z","v":2306200,"vw":7.419046},{"c":7.06,"h":7.381,"l":6.95,"n":12719,"o":7.38,"t":"2026-10-12T04:00:00Z","v":1253223,"vw":7.095492},{"c":6.53,"h":7.06,"l":6.52,"n":28513,"o":6.95,"t":"2026-10-13T04:00:00Z","v":4326226,"vw":6.681504},{"c":6.55,"h":6.67,"l":6.334,"n":20052,"o":6.41,"t":"2026-10-14T04:00:00Z","v":2743446,"vw":6.561584},{"c":7.07,"h":7.15,"l":6.51,"n":17784,"o":6.7,"t":"2026-10-15T04:00:00Z","v":2367239,"vw":6.958945},{"c":6.79,"h":7.08,"l":6.735,"n":16726,"o":7.05,"t":"2026-10-16T04:00:00Z","v":2238711,"vw":6.842949},{"c":6.99,"h":7.02,"l":6.69,"n":14333,"o":6.79,"t":"2026-10-19T04:00:00Z","v":1349461,"vw":6.938697},{"c":7.2,"h":7.595,"l":6.985,"n":22484,"o":6.99,"t":"2026-10-20T04:00:00Z","v":2022534,"vw":7.338144},{"c":7.57,"h":7.615,"l":7.18,"n":17050,"o":7.18,"t":"2026-10-21T04:00:00Z","v":1699977,"vw":7.522645},{"c":7.07,"h":7.61,"l":6.73,"n":31058,"o":7.44,"t":"2026-10-22T04:00:00Z","v":3920294,"vw":7.075139}],"volatilityBars":[{"c":7.12,"h":7.12,"l":7.11,"n":4,"o":7.11,"t":"2026-09-21T09:00:00Z","v":902,"vw":7.114444},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-09-21T09:30:00Z","v":147,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":4,"o":7.07,"t":"2026-09-21T09:45:00Z","v":581,"vw":7.07},{"c":7.05,"h":7.06,"l":7.05,"n":4,"o":7.06,"t":"2026-09-21T11:00:00Z","v":700,"vw":7.055738},{"c":7.01,"h":7.01,"l":7.01,"n":6,"o":7.01,"t":"2026-09-21T11:45:00Z","v":616,"vw":7.01},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-09-21T12:00:00Z","v":312,"vw":7},{"c":6.99,"h":7,"l":6.99,"n":7,"o":7,"t":"2026-09-21T13:15:00Z","v":1120,"vw":6.992838},{"c":7.035,"h":7.05,"l":6.92,"n":246,"o":6.98,"t":"2026-09-21T13:30:00Z","v":31435,"vw":7.000959},{"c":6.97,"h":7.07,"l":6.9201,"n":348,"o":7.07,"t":"2026-09-21T13:45:00Z","v":19779,"vw":6.983431},{"c":7.065,"h":7.085,"l":6.98,"n":694,"o":6.98,"t":"2026-09-21T14:00:00Z","v":52067,"vw":7.055914},{"c":7.015,"h":7.065,"l":7.005,"n":306,"o":7.065,"t":"2026-09-21T14:15:00Z","v":15356,"vw":7.028681},{"c":7.08,"h":7.085,"l":7.018,"n":842,"o":7.018,"t":"2026-09-21T14:30:00Z","v":62997,"vw":7.049923},{"c":7.08,"h":7.145,"l":7.055,"n":852,"o":7.08,"t":"2026-09-21T14:45:00Z","v":113294,"vw":7.101308},{"c":7.025,"h":7.075,"l":7.025,"n":690,"o":7.075,"t":"2026-09-21T15:00:00Z","v":69558,"vw":7.04653},{"c":7.095,"h":7.095,"l":7.025,"n":560,"o":7.03,"t":"2026-09-21T15:15:00Z","v":45578,"vw":7.069575},{"c":7.1,"h":7.115,"l":7.09,"n":754,"o":7.1,"t":"2026-09-21T15:30:00Z","v":64115,"vw":7.102985},{"c":7.12,"h":7.12,"l":7.09,"n":495,"o":7.095,"t":"2026-09-21T15:45:00Z","v":34413,"vw":7.098759},{"c":7.125,"h":7.15,"l":7.115,"n":629,"o":7.13,"t":"2026-09-21T16:00:00Z","v":27874,"vw":7.127473},{"c":7.085,"h":7.13,"l":7.085,"n":974,"o":7.125,"t":"2026-09-21T16:15:00Z","v":165766,"vw":7.103468},{"c":7.115,"h":7.14,"l":7.09,"n":710,"o":7.09,"t":"2026-09-21T16:30:00Z","v":63604,"vw":7.11716},{"c":7.14,"h":7.14,"l":7.105,"n":460,"o":7.115,"t":"2026-09-21T16:45:00Z","v":24111,"vw":7.126104},{"c":7.105,"h":7.135,"l":7.105,"n":554,"o":7.135,"t":"2026-09-21T17:00:00Z","v":37488,"vw":7.115085},{"c":7.135,"h":7.14,"l":7.105,"n":496,"o":7.105,"t":"2026-09-21T17:15:00Z","v":29706,"vw":7.123929},{"c":7.145,"h":7.145,"l":7.11,"n":575,"o":7.135,"t":"2026-09-21T17:30:00Z","v":41505,"vw":7.123591},{"c":7.15,"h":7.16,"l":7.125,"n":745,"o":7.145,"t":"2026-09-21T17:45:00Z","v":47166,"vw":7.143438},{"c":7.215,"h":7.22,"l":7.13,"n":755,"o":7.155,"t":"2026-09-21T18:00:00Z","v":45770,"vw":7.168113},{"c":7.225,"h":7.235,"l":7.215,"n":736,"o":7.215,"t":"2026-09-21T18:15:00Z","v":39982,"vw":7.2256},{"c":7.235,"h":7.235,"l":7.2,"n":685,"o":7.225,"t":"2026-09-21T18:30:00Z","v":41249,"vw":7.214756},{"c":7.205,"h":7.235,"l":7.205,"n":722,"o":7.235,"t":"2026-09-21T18:45:00Z","v":49532,"vw":7.222226},{"c":7.165,"h":7.21,"l":7.16,"n":1234,"o":7.205,"t":"2026-09-21T19:00:00Z","v":144661,"vw":7.190945},{"c":7.225,"h":7.235,"l":7.155,"n":1081,"o":7.165,"t":"2026-09-21T19:15:00Z","v":126734,"vw":7.191157},{"c":7.185,"h":7.235,"l":7.185,"n":1365,"o":7.225,"t":"2026-09-21T19:30:00Z","v":120885,"vw":7.217609},{"c":7.165,"h":7.205,"l":7.145,"n":3664,"o":7.1807,"t":"2026-09-21T19:45:00Z","v":446966,"vw":7.177503},{"c":7.17,"h":7.17,"l":7.17,"n":20,"o":7.17,"t":"2026-09-21T20:00:00Z","v":224934,"vw":7.17},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-21T20:45:00Z","v":200,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-21T22:15:00Z","v":100,"vw":7.3},{"c":7.094,"h":7.21,"l":6.985,"n":393,"o":7.18,"t":"2026-09-22T13:30:00Z","v":56437,"vw":7.111625},{"c":7.175,"h":7.185,"l":7.1,"n":352,"o":7.1,"t":"2026-09-22T13:45:00Z","v":24098,"vw":7.144792},{"c":7.31,"h":7.335,"l":7.155,"n":590,"o":7.175,"t":"2026-09-22T14:00:00Z","v":90961,"vw":7.257455},{"c":7.33,"h":7.35,"l":7.245,"n":552,"o":7.31,"t":"2026-09-22T14:15:00Z","v":45621,"vw":7.305724},{"c":7.3,"h":7.36,"l":7.285,"n":429,"o":7.33,"t":"2026-09-22T14:30:00Z","v":26931,"vw":7.330602},{"c":7.325,"h":7.335,"l":7.29,"n":334,"o":7.3,"t":"2026-09-22T14:45:00Z","v":16648,"vw":7.307721},{"c":7.365,"h":7.375,"l":7.325,"n":400,"o":7.325,"t":"2026-09-22T15:00:00Z","v":24923,"vw":7.359689},{"c":7.405,"h":7.43,"l":7.365,"n":656,"o":7.365,"t":"2026-09-22T15:15:00Z","v":52517,"vw":7.405524},{"c":7.375,"h":7.41,"l":7.375,"n":385,"o":7.4092,"t":"2026-09-22T15:30:00Z","v":15571,"vw":7.39122},{"c":7.305,"h":7.372,"l":7.285,"n":528,"o":7.372,"t":"2026-09-22T15:45:00Z","v":50675,"vw":7.313346},{"c":7.305,"h":7.315,"l":7.305,"n":305,"o":7.305,"t":"2026-09-22T16:00:00Z","v":11963,"vw":7.308238},{"c":7.245,"h":7.31,"l":7.235,"n":365,"o":7.305,"t":"2026-09-22T16:15:00Z","v":21891,"vw":7.257981},{"c":7.255,"h":7.285,"l":7.25,"n":274,"o":7.26,"t":"2026-09-22T16:30:00Z","v":11970,"vw":7.262641},{"c":7.26,"h":7.275,"l":7.245,"n":561,"o":7.25,"t":"2026-09-22T16:45:00Z","v":37943,"vw":7.262564},{"c":7.215,"h":7.26,"l":7.2,"n":501,"o":7.26,"t":"2026-09-22T17:00:00Z","v":37761,"vw":7.232056},{"c":7.28,"h":7.285,"l":7.2,"n":511,"o":7.21,"t":"2026-09-22T17:15:00Z","v":40024,"vw":7.242363},{"c":7.265,"h":7.3,"l":7.255,"n":358,"o":7.29,"t":"2026-09-22T17:30:00Z","v":19741,"vw":7.278506},{"c":7.2892,"h":7.2892,"l":7.254,"n":512,"o":7.26,"t":"2026-09-22T17:45:00Z","v":33717,"vw":7.263377},{"c":7.285,"h":7.29,"l":7.28,"n":325,"o":7.285,"t":"2026-09-22T18:00:00Z","v":11545,"vw":7.285139},{"c":7.295,"h":7.3,"l":7.285,"n":330,"o":7.285,"t":"2026-09-22T18:15:00Z","v":12465,"vw":7.291085},{"c":7.295,"h":7.31,"l":7.2901,"n":349,"o":7.3,"t":"2026-09-22T18:30:00Z","v":19522,"vw":7.300309},{"c":7.325,"h":7.335,"l":7.285,"n":779,"o":7.295,"t":"2026-09-22T18:45:00Z","v":49699,"vw":7.310103},{"c":7.325,"h":7.335,"l":7.3199,"n":531,"o":7.32,"t":"2026-09-22T19:00:00Z","v":26778,"vw":7.325603},{"c":7.33,"h":7.34,"l":7.31,"n":583,"o":7.325,"t":"2026-09-22T19:15:00Z","v":29557,"vw":7.32959},{"c":7.415,"h":7.415,"l":7.325,"n":907,"o":7.335,"t":"2026-09-22T19:30:00Z","v":79080,"vw":7.366981},{"c":7.45,"h":7.49,"l":7.385,"n":3184,"o":7.415,"t":"2026-09-22T19:45:00Z","v":405373,"vw":7.43965},{"c":7.46,"h":7.46,"l":7.46,"n":17,"o":7.46,"t":"2026-09-22T20:00:00Z","v":271320,"vw":7.46},{"c":7.43,"h":7.43,"l":7.42,"n":7,"o":7.42,"t":"2026-09-22T23:00:00Z","v":1000,"vw":7.423182},{"c":7.41,"h":7.41,"l":7.4,"n":2,"o":7.4,"t":"2026-09-22T23:30:00Z","v":5362,"vw":7.408695},{"c":7.4015,"h":7.4015,"l":7.4,"n":8,"o":7.4,"t":"2026-09-22T23:45:00Z","v":14016,"vw":7.401059},{"c":7.38,"h":7.43,"l":7.38,"n":8,"o":7.43,"t":"2026-09-23T08:00:00Z","v":635,"vw":7.405},{"c":7.33,"h":7.33,"l":7.33,"n":21,"o":7.33,"t":"2026-09-23T10:30:00Z","v":737,"vw":7.33},{"c":7.4,"h":7.42,"l":7.4,"n":9,"o":7.42,"t":"2026-09-23T11:00:00Z","v":1086,"vw":7.407791},{"c":7.4,"h":7.41,"l":7.4,"n":15,"o":7.4,"t":"2026-09-23T11:15:00Z","v":1346,"vw":7.403333},{"c":7.36,"h":7.4,"l":7.35,"n":46,"o":7.385,"t":"2026-09-23T12:00:00Z","v":13231,"vw":7.378098},{"c":7.35,"h":7.35,"l":7.35,"n":4,"o":7.35,"t":"2026-09-23T12:30:00Z","v":1333,"vw":7.35},{"c":7.4,"h":7.4,"l":7.4,"n":20,"o":7.4,"t":"2026-09-23T13:15:00Z","v":1552,"vw":7.4},{"c":7.33,"h":7.48,"l":7.3,"n":657,"o":7.42,"t":"2026-09-23T13:30:00Z","v":92283,"vw":7.372759},{"c":7.375,"h":7.3921,"l":7.28,"n":437,"o":7.325,"t":"2026-09-23T13:45:00Z","v":72930,"vw":7.312541},{"c":7.315,"h":7.375,"l":7.31,"n":583,"o":7.36,"t":"2026-09-23T14:00:00Z","v":59849,"vw":7.342603},{"c":7.285,"h":7.325,"l":7.285,"n":382,"o":7.315,"t":"2026-09-23T14:15:00Z","v":25768,"vw":7.303488},{"c":7.235,"h":7.3,"l":7.235,"n":394,"o":7.285,"t":"2026-09-23T14:30:00Z","v":25460,"vw":7.272929},{"c":7.23,"h":7.23,"l":7.2001,"n":399,"o":7.23,"t":"2026-09-23T14:45:00Z","v":17542,"vw":7.216275},{"c":7.24,"h":7.27,"l":7.225,"n":372,"o":7.2378,"t":"2026-09-23T15:00:00Z","v":39956,"vw":7.238758},{"c":7.225,"h":7.27,"l":7.2,"n":531,"o":7.245,"t":"2026-09-23T15:15:00Z","v":39782,"vw":7.23534},{"c":7.2586,"h":7.26,"l":7.22,"n":353,"o":7.225,"t":"2026-09-23T15:30:00Z","v":38813,"vw":7.248498},{"c":7.255,"h":7.26,"l":7.235,"n":249,"o":7.255,"t":"2026-09-23T15:45:00Z","v":11740,"vw":7.245027},{"c":7.23,"h":7.25,"l":7.215,"n":204,"o":7.25,"t":"2026-09-23T16:00:00Z","v":9708,"vw":7.228745},{"c":7.24,"h":7.24,"l":7.215,"n":219,"o":7.23,"t":"2026-09-23T16:15:00Z","v":8753,"vw":7.225238},{"c":7.215,"h":7.25,"l":7.205,"n":460,"o":7.24,"t":"2026-09-23T16:30:00Z","v":28356,"vw":7.227611},{"c":7.16,"h":7.215,"l":7.155,"n":289,"o":7.215,"t":"2026-09-23T16:45:00Z","v":15950,"vw":7.181232},{"c":7.16,"h":7.17,"l":7.13,"n":330,"o":7.155,"t":"2026-09-23T17:00:00Z","v":20264,"vw":7.149896},{"c":7.235,"h":7.235,"l":7.165,"n":509,"o":7.165,"t":"2026-09-23T17:15:00Z","v":45046,"vw":7.204182},{"c":7.265,"h":7.265,"l":7.235,"n":465,"o":7.24,"t":"2026-09-23T17:30:00Z","v":26534,"vw":7.247299},{"c":7.265,"h":7.28,"l":7.25,"n":347,"o":7.265,"t":"2026-09-23T17:45:00Z","v":21487,"vw":7.266609},{"c":7.28,"h":7.285,"l":7.245,"n":441,"o":7.26,"t":"2026-09-23T18:00:00Z","v":33881,"vw":7.269092},{"c":7.305,"h":7.32,"l":7.275,"n":854,"o":7.285,"t":"2026-09-23T18:15:00Z","v":93726,"vw":7.306515},{"c":7.325,"h":7.325,"l":7.295,"n":366,"o":7.305,"t":"2026-09-23T18:30:00Z","v":26058,"vw":7.307848},{"c":7.355,"h":7.36,"l":7.325,"n":410,"o":7.325,"t":"2026-09-23T18:45:00Z","v":25856,"vw":7.335767},{"c":7.325,"h":7.355,"l":7.325,"n":509,"o":7.355,"t":"2026-09-23T19:00:00Z","v":36119,"vw":7.33603},{"c":7.315,"h":7.33,"l":7.31,"n":641,"o":7.325,"t":"2026-09-23T19:15:00Z","v":64463,"vw":7.320769},{"c":7.325,"h":7.335,"l":7.31,"n":863,"o":7.315,"t":"2026-09-23T19:30:00Z","v":60983,"vw":7.323918},{"c":7.37,"h":7.39,"l":7.325,"n":2651,"o":7.325,"t":"2026-09-23T19:45:00Z","v":219742,"vw":7.365928},{"c":7.37,"h":7.37,"l":7.37,"n":22,"o":7.37,"t":"2026-09-23T20:00:00Z","v":353283,"vw":7.37},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-09-23T23:15:00Z","v":200,"vw":7.27},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-09-23T23:45:00Z","v":120,"vw":7.27},{"c":7.36,"h":7.43,"l":7.315,"n":524,"o":7.36,"t":"2026-09-24T13:30:00Z","v":57372,"vw":7.383541},{"c":7.365,"h":7.38,"l":7.31,"n":425,"o":7.34,"t":"2026-09-24T13:45:00Z","v":28537,"vw":7.340074},{"c":7.51,"h":7.535,"l":7.31,"n":977,"o":7.36,"t":"2026-09-24T14:00:00Z","v":139204,"vw":7.470361},{"c":7.485,"h":7.5802,"l":7.435,"n":861,"o":7.51,"t":"2026-09-24T14:15:00Z","v":150140,"vw":7.519504},{"c":7.43,"h":7.525,"l":7.4205,"n":630,"o":7.48,"t":"2026-09-24T14:30:00Z","v":126665,"vw":7.4809},{"c":7.41,"h":7.435,"l":7.385,"n":787,"o":7.425,"t":"2026-09-24T14:45:00Z","v":72324,"vw":7.407729},{"c":7.43,"h":7.46,"l":7.4,"n":574,"o":7.41,"t":"2026-09-24T15:00:00Z","v":40538,"vw":7.42775},{"c":7.34,"h":7.445,"l":7.34,"n":787,"o":7.43,"t":"2026-09-24T15:15:00Z","v":75507,"vw":7.394405},{"c":7.33,"h":7.365,"l":7.33,"n":425,"o":7.35,"t":"2026-09-24T15:30:00Z","v":20552,"vw":7.343506},{"c":7.33,"h":7.35,"l":7.33,"n":448,"o":7.335,"t":"2026-09-24T15:45:00Z","v":20410,"vw":7.340224},{"c":7.34,"h":7.34,"l":7.325,"n":244,"o":7.33,"t":"2026-09-24T16:00:00Z","v":9887,"vw":7.335272},{"c":7.39,"h":7.42,"l":7.34,"n":688,"o":7.34,"t":"2026-09-24T16:15:00Z","v":50340,"vw":7.387106},{"c":7.335,"h":7.39,"l":7.335,"n":554,"o":7.39,"t":"2026-09-24T16:30:00Z","v":31546,"vw":7.353199},{"c":7.345,"h":7.355,"l":7.33,"n":337,"o":7.3392,"t":"2026-09-24T16:45:00Z","v":24354,"vw":7.344218},{"c":7.375,"h":7.375,"l":7.34,"n":408,"o":7.345,"t":"2026-09-24T17:00:00Z","v":20933,"vw":7.354565},{"c":7.345,"h":7.39,"l":7.3421,"n":425,"o":7.375,"t":"2026-09-24T17:15:00Z","v":34319,"vw":7.36626},{"c":7.35,"h":7.35,"l":7.33,"n":444,"o":7.345,"t":"2026-09-24T17:30:00Z","v":22667,"vw":7.341144},{"c":7.36,"h":7.36,"l":7.35,"n":327,"o":7.355,"t":"2026-09-24T17:45:00Z","v":17049,"vw":7.35431},{"c":7.395,"h":7.4,"l":7.355,"n":532,"o":7.355,"t":"2026-09-24T18:00:00Z","v":35867,"vw":7.378084},{"c":7.44,"h":7.445,"l":7.395,"n":436,"o":7.395,"t":"2026-09-24T18:15:00Z","v":29770,"vw":7.423066},{"c":7.485,"h":7.495,"l":7.445,"n":591,"o":7.445,"t":"2026-09-24T18:30:00Z","v":39011,"vw":7.469653},{"c":7.53,"h":7.53,"l":7.475,"n":520,"o":7.485,"t":"2026-09-24T18:45:00Z","v":38630,"vw":7.514598},{"c":7.565,"h":7.58,"l":7.525,"n":706,"o":7.53,"t":"2026-09-24T19:00:00Z","v":68550,"vw":7.546697},{"c":7.635,"h":7.66,"l":7.565,"n":1070,"o":7.565,"t":"2026-09-24T19:15:00Z","v":128748,"vw":7.608344},{"c":7.705,"h":7.71,"l":7.605,"n":1558,"o":7.635,"t":"2026-09-24T19:30:00Z","v":261247,"vw":7.638861},{"c":7.648,"h":7.76,"l":7.64,"n":3587,"o":7.705,"t":"2026-09-24T19:45:00Z","v":385390,"vw":7.697531},{"c":7.66,"h":7.67,"l":7.65,"n":40,"o":7.65,"t":"2026-09-24T20:00:00Z","v":446629,"vw":7.650017},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-24T20:30:00Z","v":100,"vw":7.65},{"c":7.66,"h":7.66,"l":7.65,"n":29,"o":7.6503,"t":"2026-09-24T21:45:00Z","v":4019,"vw":7.651659},{"c":7.65,"h":7.65,"l":7.65,"n":5,"o":7.65,"t":"2026-09-25T08:00:00Z","v":1926,"vw":7.65},{"c":7.63,"h":7.63,"l":7.61,"n":6,"o":7.63,"t":"2026-09-25T11:00:00Z","v":2700,"vw":7.62},{"c":7.61,"h":7.63,"l":7.61,"n":40,"o":7.61,"t":"2026-09-25T11:15:00Z","v":2995,"vw":7.615392},{"c":7.61,"h":7.62,"l":7.6,"n":34,"o":7.6,"t":"2026-09-25T11:30:00Z","v":7354,"vw":7.609305},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-09-25T12:00:00Z","v":622,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-09-25T12:30:00Z","v":278,"vw":7.6},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-09-25T13:00:00Z","v":500,"vw":7.62},{"c":7.62,"h":7.62,"l":7.61,"n":7,"o":7.61,"t":"2026-09-25T13:15:00Z","v":840,"vw":7.617143},{"c":7.476,"h":7.65,"l":7.45,"n":557,"o":7.61,"t":"2026-09-25T13:30:00Z","v":72418,"vw":7.562057},{"c":7.38,"h":7.495,"l":7.35,"n":780,"o":7.47,"t":"2026-09-25T13:45:00Z","v":80385,"vw":7.38339},{"c":7.365,"h":7.395,"l":7.34,"n":370,"o":7.37,"t":"2026-09-25T14:00:00Z","v":13613,"vw":7.364511},{"c":7.375,"h":7.398,"l":7.335,"n":645,"o":7.36,"t":"2026-09-25T14:15:00Z","v":30152,"vw":7.372358},{"c":7.28,"h":7.385,"l":7.28,"n":782,"o":7.375,"t":"2026-09-25T14:30:00Z","v":60708,"vw":7.317424},{"c":7.345,"h":7.345,"l":7.245,"n":751,"o":7.28,"t":"2026-09-25T14:45:00Z","v":50271,"vw":7.28991},{"c":7.425,"h":7.43,"l":7.335,"n":438,"o":7.335,"t":"2026-09-25T15:00:00Z","v":22659,"vw":7.38213},{"c":7.345,"h":7.435,"l":7.345,"n":603,"o":7.425,"t":"2026-09-25T15:15:00Z","v":33640,"vw":7.403056},{"c":7.395,"h":7.46,"l":7.34,"n":770,"o":7.345,"t":"2026-09-25T15:30:00Z","v":63919,"vw":7.393071},{"c":7.505,"h":7.525,"l":7.39,"n":889,"o":7.39,"t":"2026-09-25T15:45:00Z","v":84150,"vw":7.467381},{"c":7.515,"h":7.585,"l":7.51,"n":735,"o":7.51,"t":"2026-09-25T16:00:00Z","v":90051,"vw":7.555567},{"c":7.5,"h":7.53,"l":7.495,"n":408,"o":7.52,"t":"2026-09-25T16:15:00Z","v":17864,"vw":7.509664},{"c":7.51,"h":7.515,"l":7.465,"n":394,"o":7.495,"t":"2026-09-25T16:30:00Z","v":18420,"vw":7.49202},{"c":7.425,"h":7.51,"l":7.415,"n":357,"o":7.51,"t":"2026-09-25T16:45:00Z","v":16953,"vw":7.46382},{"c":7.44,"h":7.45,"l":7.415,"n":425,"o":7.42,"t":"2026-09-25T17:00:00Z","v":31204,"vw":7.430464},{"c":7.4401,"h":7.46,"l":7.435,"n":430,"o":7.435,"t":"2026-09-25T17:15:00Z","v":28374,"vw":7.448832},{"c":7.44,"h":7.455,"l":7.435,"n":273,"o":7.445,"t":"2026-09-25T17:30:00Z","v":14988,"vw":7.445972},{"c":7.435,"h":7.445,"l":7.42,"n":253,"o":7.44,"t":"2026-09-25T17:45:00Z","v":15531,"vw":7.43025},{"c":7.465,"h":7.465,"l":7.41,"n":426,"o":7.43,"t":"2026-09-25T18:00:00Z","v":26079,"vw":7.435532},{"c":7.42,"h":7.475,"l":7.42,"n":452,"o":7.465,"t":"2026-09-25T18:15:00Z","v":36874,"vw":7.444337},{"c":7.42,"h":7.455,"l":7.405,"n":648,"o":7.425,"t":"2026-09-25T18:30:00Z","v":75217,"vw":7.42966},{"c":7.405,"h":7.42,"l":7.385,"n":527,"o":7.42,"t":"2026-09-25T18:45:00Z","v":43211,"vw":7.396869},{"c":7.485,"h":7.495,"l":7.405,"n":794,"o":7.405,"t":"2026-09-25T19:00:00Z","v":110263,"vw":7.452014},{"c":7.415,"h":7.485,"l":7.41,"n":596,"o":7.485,"t":"2026-09-25T19:15:00Z","v":59331,"vw":7.45303},{"c":7.475,"h":7.485,"l":7.405,"n":963,"o":7.415,"t":"2026-09-25T19:30:00Z","v":98001,"vw":7.444219},{"c":7.595,"h":7.6,"l":7.475,"n":2685,"o":7.475,"t":"2026-09-25T19:45:00Z","v":367719,"vw":7.554088},{"c":7.6,"h":7.6,"l":7.6,"n":17,"o":7.6,"t":"2026-09-25T20:00:00Z","v":331375,"vw":7.6},{"c":7.4,"h":7.49,"l":7.4,"n":10,"o":7.49,"t":"2026-09-25T20:30:00Z","v":1612,"vw":7.469896},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-09-25T23:30:00Z","v":599,"vw":7.58},{"c":7.5,"h":7.5,"l":7.48,"n":4,"o":7.5,"t":"2026-09-28T13:00:00Z","v":500,"vw":7.492121},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-28T13:15:00Z","v":550,"vw":7.45},{"c":7.52,"h":7.59,"l":7.4,"n":344,"o":7.49,"t":"2026-09-28T13:30:00Z","v":37494,"vw":7.508685},{"c":7.545,"h":7.545,"l":7.45,"n":247,"o":7.52,"t":"2026-09-28T13:45:00Z","v":14106,"vw":7.493185},{"c":7.49,"h":7.62,"l":7.49,"n":515,"o":7.56,"t":"2026-09-28T14:00:00Z","v":37775,"vw":7.572305},{"c":7.52,"h":7.54,"l":7.485,"n":497,"o":7.485,"t":"2026-09-28T14:15:00Z","v":35963,"vw":7.516936},{"c":7.52,"h":7.53,"l":7.49,"n":378,"o":7.495,"t":"2026-09-28T14:30:00Z","v":16841,"vw":7.501797},{"c":7.56,"h":7.56,"l":7.51,"n":349,"o":7.51,"t":"2026-09-28T14:45:00Z","v":16058,"vw":7.52857},{"c":7.565,"h":7.61,"l":7.54,"n":444,"o":7.55,"t":"2026-09-28T15:00:00Z","v":31045,"vw":7.575356},{"c":7.605,"h":7.64,"l":7.565,"n":414,"o":7.565,"t":"2026-09-28T15:15:00Z","v":67412,"vw":7.607542},{"c":7.55,"h":7.605,"l":7.5401,"n":338,"o":7.605,"t":"2026-09-28T15:30:00Z","v":18340,"vw":7.563874},{"c":7.6,"h":7.62,"l":7.55,"n":303,"o":7.55,"t":"2026-09-28T15:45:00Z","v":27076,"vw":7.589777},{"c":7.585,"h":7.59,"l":7.575,"n":291,"o":7.59,"t":"2026-09-28T16:00:00Z","v":14526,"vw":7.580867},{"c":7.65,"h":7.67,"l":7.585,"n":495,"o":7.59,"t":"2026-09-28T16:15:00Z","v":34770,"vw":7.631619},{"c":7.6,"h":7.655,"l":7.59,"n":258,"o":7.645,"t":"2026-09-28T16:30:00Z","v":15084,"vw":7.627258},{"c":7.63,"h":7.63,"l":7.59,"n":254,"o":7.61,"t":"2026-09-28T16:45:00Z","v":12762,"vw":7.606444},{"c":7.6523,"h":7.68,"l":7.625,"n":347,"o":7.635,"t":"2026-09-28T17:00:00Z","v":21760,"vw":7.644358},{"c":7.6,"h":7.655,"l":7.6,"n":336,"o":7.65,"t":"2026-09-28T17:15:00Z","v":28368,"vw":7.621423},{"c":7.545,"h":7.595,"l":7.545,"n":721,"o":7.595,"t":"2026-09-28T17:30:00Z","v":80878,"vw":7.570211},{"c":7.56,"h":7.565,"l":7.545,"n":363,"o":7.545,"t":"2026-09-28T17:45:00Z","v":10753,"vw":7.55639},{"c":7.52,"h":7.555,"l":7.515,"n":459,"o":7.555,"t":"2026-09-28T18:00:00Z","v":29022,"vw":7.545983},{"c":7.545,"h":7.55,"l":7.515,"n":303,"o":7.515,"t":"2026-09-28T18:15:00Z","v":16814,"vw":7.537978},{"c":7.54,"h":7.55,"l":7.52,"n":455,"o":7.545,"t":"2026-09-28T18:30:00Z","v":28285,"vw":7.536576},{"c":7.54,"h":7.565,"l":7.53,"n":467,"o":7.545,"t":"2026-09-28T18:45:00Z","v":31492,"vw":7.54582},{"c":7.48,"h":7.54,"l":7.475,"n":547,"o":7.54,"t":"2026-09-28T19:00:00Z","v":31555,"vw":7.501996},{"c":7.6254,"h":7.635,"l":7.48,"n":819,"o":7.49,"t":"2026-09-28T19:15:00Z","v":84529,"vw":7.563031},{"c":7.64,"h":7.645,"l":7.61,"n":1224,"o":7.63,"t":"2026-09-28T19:30:00Z","v":93356,"vw":7.62901},{"c":7.63,"h":7.645,"l":7.6,"n":2559,"o":7.64,"t":"2026-09-28T19:45:00Z","v":272074,"vw":7.624311},{"c":7.63,"h":7.63,"l":7.63,"n":22,"o":7.63,"t":"2026-09-28T20:00:00Z","v":271206,"vw":7.63},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-28T21:15:00Z","v":2500,"vw":7.67},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-09-28T22:45:00Z","v":477,"vw":7.64},{"c":7.61,"h":7.64,"l":7.6,"n":19,"o":7.6,"t":"2026-09-29T08:00:00Z","v":5184,"vw":7.609947},{"c":7.59,"h":7.59,"l":7.59,"n":6,"o":7.59,"t":"2026-09-29T08:15:00Z","v":2134,"vw":7.59},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-09-29T10:15:00Z","v":498,"vw":7.51},{"c":7.55,"h":7.55,"l":7.51,"n":8,"o":7.54,"t":"2026-09-29T10:30:00Z","v":1662,"vw":7.531071},{"c":7.25,"h":7.35,"l":7.25,"n":5,"o":7.25,"t":"2026-09-29T11:30:00Z","v":1400,"vw":7.279326},{"c":7.4,"h":7.5,"l":7.4,"n":29,"o":7.5,"t":"2026-09-29T13:00:00Z","v":2447,"vw":7.451137},{"c":7.56,"h":7.56,"l":7.54,"n":6,"o":7.56,"t":"2026-09-29T13:15:00Z","v":748,"vw":7.55204},{"c":7.555,"h":7.7,"l":7.5,"n":595,"o":7.52,"t":"2026-09-29T13:30:00Z","v":89696,"vw":7.571259},{"c":7.5246,"h":7.55,"l":7.5,"n":179,"o":7.53,"t":"2026-09-29T13:45:00Z","v":19251,"vw":7.51603},{"c":7.525,"h":7.54,"l":7.48,"n":665,"o":7.5239,"t":"2026-09-29T14:00:00Z","v":74346,"vw":7.504513},{"c":7.525,"h":7.555,"l":7.495,"n":526,"o":7.53,"t":"2026-09-29T14:15:00Z","v":37497,"vw":7.514362},{"c":7.51,"h":7.53,"l":7.485,"n":740,"o":7.53,"t":"2026-09-29T14:30:00Z","v":86411,"vw":7.500253},{"c":7.48,"h":7.515,"l":7.445,"n":910,"o":7.505,"t":"2026-09-29T14:45:00Z","v":100333,"vw":7.493397},{"c":7.535,"h":7.545,"l":7.435,"n":549,"o":7.475,"t":"2026-09-29T15:00:00Z","v":47027,"vw":7.474589},{"c":7.535,"h":7.54,"l":7.51,"n":464,"o":7.535,"t":"2026-09-29T15:15:00Z","v":28405,"vw":7.525136},{"c":7.495,"h":7.555,"l":7.495,"n":474,"o":7.54,"t":"2026-09-29T15:30:00Z","v":30765,"vw":7.53956},{"c":7.51,"h":7.535,"l":7.495,"n":326,"o":7.495,"t":"2026-09-29T15:45:00Z","v":16382,"vw":7.514517},{"c":7.515,"h":7.54,"l":7.485,"n":527,"o":7.515,"t":"2026-09-29T16:00:00Z","v":32940,"vw":7.499152},{"c":7.56,"h":7.56,"l":7.515,"n":393,"o":7.515,"t":"2026-09-29T16:15:00Z","v":16348,"vw":7.529592},{"c":7.53,"h":7.56,"l":7.53,"n":367,"o":7.56,"t":"2026-09-29T16:30:00Z","v":16944,"vw":7.548345},{"c":7.56,"h":7.56,"l":7.525,"n":369,"o":7.53,"t":"2026-09-29T16:45:00Z","v":29809,"vw":7.543505},{"c":7.56,"h":7.57,"l":7.55,"n":420,"o":7.555,"t":"2026-09-29T17:00:00Z","v":22698,"vw":7.557418},{"c":7.57,"h":7.58,"l":7.555,"n":371,"o":7.555,"t":"2026-09-29T17:15:00Z","v":12461,"vw":7.567326},{"c":7.57,"h":7.6,"l":7.565,"n":339,"o":7.565,"t":"2026-09-29T17:30:00Z","v":17770,"vw":7.578843},{"c":7.565,"h":7.575,"l":7.56,"n":342,"o":7.565,"t":"2026-09-29T17:45:00Z","v":16160,"vw":7.569309},{"c":7.62,"h":7.625,"l":7.57,"n":536,"o":7.57,"t":"2026-09-29T18:00:00Z","v":41646,"vw":7.592721},{"c":7.655,"h":7.66,"l":7.615,"n":501,"o":7.615,"t":"2026-09-29T18:15:00Z","v":39658,"vw":7.639638},{"c":7.615,"h":7.65,"l":7.615,"n":492,"o":7.65,"t":"2026-09-29T18:30:00Z","v":32622,"vw":7.631462},{"c":7.605,"h":7.62,"l":7.6,"n":421,"o":7.615,"t":"2026-09-29T18:45:00Z","v":17565,"vw":7.606012},{"c":7.57,"h":7.62,"l":7.565,"n":671,"o":7.605,"t":"2026-09-29T19:00:00Z","v":34812,"vw":7.588441},{"c":7.525,"h":7.59,"l":7.52,"n":873,"o":7.57,"t":"2026-09-29T19:15:00Z","v":203075,"vw":7.570589},{"c":7.59,"h":7.605,"l":7.52,"n":930,"o":7.52,"t":"2026-09-29T19:30:00Z","v":68931,"vw":7.573457},{"c":7.65,"h":7.66,"l":7.575,"n":2987,"o":7.59,"t":"2026-09-29T19:45:00Z","v":279721,"vw":7.621086},{"c":7.64,"h":7.65,"l":7.64,"n":22,"o":7.65,"t":"2026-09-29T20:00:00Z","v":304559,"vw":7.649986},{"c":7.6499,"h":7.6499,"l":7.6499,"n":1,"o":7.6499,"t":"2026-09-29T20:45:00Z","v":10000,"vw":7.6499},{"c":7.69,"h":7.69,"l":7.68,"n":5,"o":7.69,"t":"2026-09-30T12:30:00Z","v":1330,"vw":7.688},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-09-30T12:45:00Z","v":100,"vw":7.67},{"c":7.65,"h":7.66,"l":7.65,"n":5,"o":7.66,"t":"2026-09-30T13:15:00Z","v":1000,"vw":7.656},{"c":7.65,"h":7.75,"l":7.53,"n":477,"o":7.65,"t":"2026-09-30T13:30:00Z","v":60052,"vw":7.665784},{"c":7.585,"h":7.635,"l":7.545,"n":200,"o":7.635,"t":"2026-09-30T13:45:00Z","v":10353,"vw":7.579972},{"c":7.585,"h":7.605,"l":7.53,"n":445,"o":7.58,"t":"2026-09-30T14:00:00Z","v":249565,"vw":7.583442},{"c":7.58,"h":7.605,"l":7.545,"n":554,"o":7.57,"t":"2026-09-30T14:15:00Z","v":30831,"vw":7.58097},{"c":7.57,"h":7.575,"l":7.555,"n":289,"o":7.555,"t":"2026-09-30T14:30:00Z","v":11772,"vw":7.565105},{"c":7.605,"h":7.61,"l":7.565,"n":804,"o":7.58,"t":"2026-09-30T14:45:00Z","v":93473,"vw":7.587594},{"c":7.615,"h":7.63,"l":7.595,"n":436,"o":7.605,"t":"2026-09-30T15:00:00Z","v":16415,"vw":7.61378},{"c":7.605,"h":7.63,"l":7.585,"n":431,"o":7.62,"t":"2026-09-30T15:15:00Z","v":19179,"vw":7.608187},{"c":7.56,"h":7.615,"l":7.56,"n":507,"o":7.605,"t":"2026-09-30T15:30:00Z","v":31623,"vw":7.587048},{"c":7.56,"h":7.56,"l":7.535,"n":409,"o":7.555,"t":"2026-09-30T15:45:00Z","v":34565,"vw":7.548588},{"c":7.59,"h":7.595,"l":7.565,"n":259,"o":7.565,"t":"2026-09-30T16:00:00Z","v":17636,"vw":7.584232},{"c":7.575,"h":7.585,"l":7.575,"n":214,"o":7.58,"t":"2026-09-30T16:15:00Z","v":17828,"vw":7.579613},{"c":7.56,"h":7.575,"l":7.54,"n":374,"o":7.575,"t":"2026-09-30T16:30:00Z","v":23886,"vw":7.559259},{"c":7.605,"h":7.61,"l":7.54,"n":299,"o":7.56,"t":"2026-09-30T16:45:00Z","v":19057,"vw":7.571181},{"c":7.5501,"h":7.61,"l":7.5501,"n":321,"o":7.605,"t":"2026-09-30T17:00:00Z","v":12463,"vw":7.581152},{"c":7.595,"h":7.615,"l":7.555,"n":413,"o":7.555,"t":"2026-09-30T17:15:00Z","v":23072,"vw":7.594104},{"c":7.605,"h":7.615,"l":7.5701,"n":477,"o":7.6,"t":"2026-09-30T17:30:00Z","v":43978,"vw":7.59367},{"c":7.6,"h":7.61,"l":7.595,"n":413,"o":7.6,"t":"2026-09-30T17:45:00Z","v":23705,"vw":7.602769},{"c":7.62,"h":7.62,"l":7.595,"n":521,"o":7.61,"t":"2026-09-30T18:00:00Z","v":41937,"vw":7.609442},{"c":7.63,"h":7.64,"l":7.61,"n":476,"o":7.615,"t":"2026-09-30T18:15:00Z","v":21793,"vw":7.628395},{"c":7.615,"h":7.635,"l":7.61,"n":344,"o":7.63,"t":"2026-09-30T18:30:00Z","v":11565,"vw":7.627301},{"c":7.56,"h":7.62,"l":7.56,"n":408,"o":7.615,"t":"2026-09-30T18:45:00Z","v":16823,"vw":7.589249},{"c":7.645,"h":7.645,"l":7.555,"n":1650,"o":7.565,"t":"2026-09-30T19:00:00Z","v":161354,"vw":7.60044},{"c":7.6,"h":7.66,"l":7.6,"n":1818,"o":7.645,"t":"2026-09-30T19:15:00Z","v":225363,"vw":7.643948},{"c":7.675,"h":7.68,"l":7.57,"n":2680,"o":7.6,"t":"2026-09-30T19:30:00Z","v":391768,"vw":7.655033},{"c":7.675,"h":7.725,"l":7.65,"n":4533,"o":7.675,"t":"2026-09-30T19:45:00Z","v":570431,"vw":7.681171},{"c":7.66,"h":7.66,"l":7.66,"n":30,"o":7.66,"t":"2026-09-30T20:00:00Z","v":862100,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-09-30T23:00:00Z","v":1000,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-01T08:00:00Z","v":420,"vw":7.66},{"c":7.64,"h":7.65,"l":7.64,"n":4,"o":7.65,"t":"2026-10-01T09:45:00Z","v":1000,"vw":7.642},{"c":7.65,"h":7.66,"l":7.65,"n":9,"o":7.66,"t":"2026-10-01T12:00:00Z","v":981,"vw":7.653086},{"c":7.64,"h":7.64,"l":7.64,"n":12,"o":7.64,"t":"2026-10-01T12:30:00Z","v":1008,"vw":7.64},{"c":7.6,"h":7.6,"l":7.6,"n":7,"o":7.6,"t":"2026-10-01T13:00:00Z","v":1007,"vw":7.6},{"c":7.66,"h":7.66,"l":7.65,"n":28,"o":7.66,"t":"2026-10-01T13:15:00Z","v":1910,"vw":7.653257},{"c":7.531,"h":7.68,"l":7.47,"n":417,"o":7.64,"t":"2026-10-01T13:30:00Z","v":70789,"vw":7.5862},{"c":7.635,"h":7.64,"l":7.47,"n":442,"o":7.55,"t":"2026-10-01T13:45:00Z","v":58770,"vw":7.54608},{"c":7.55,"h":7.635,"l":7.545,"n":564,"o":7.635,"t":"2026-10-01T14:00:00Z","v":32600,"vw":7.57318},{"c":7.515,"h":7.575,"l":7.515,"n":502,"o":7.55,"t":"2026-10-01T14:15:00Z","v":20663,"vw":7.554838},{"c":7.585,"h":7.585,"l":7.51,"n":584,"o":7.51,"t":"2026-10-01T14:30:00Z","v":30411,"vw":7.546495},{"c":7.6,"h":7.615,"l":7.555,"n":803,"o":7.585,"t":"2026-10-01T14:45:00Z","v":58605,"vw":7.587854},{"c":7.705,"h":7.71,"l":7.6,"n":1015,"o":7.61,"t":"2026-10-01T15:00:00Z","v":100338,"vw":7.66165},{"c":7.71,"h":7.725,"l":7.68,"n":767,"o":7.7,"t":"2026-10-01T15:15:00Z","v":55731,"vw":7.702136},{"c":7.665,"h":7.73,"l":7.655,"n":1026,"o":7.71,"t":"2026-10-01T15:30:00Z","v":125894,"vw":7.690326},{"c":7.655,"h":7.675,"l":7.63,"n":729,"o":7.665,"t":"2026-10-01T15:45:00Z","v":81204,"vw":7.651996},{"c":7.665,"h":7.68,"l":7.64,"n":1015,"o":7.655,"t":"2026-10-01T16:00:00Z","v":129463,"vw":7.658627},{"c":7.665,"h":7.69,"l":7.64,"n":685,"o":7.665,"t":"2026-10-01T16:15:00Z","v":62144,"vw":7.663192},{"c":7.605,"h":7.705,"l":7.595,"n":1047,"o":7.67,"t":"2026-10-01T16:30:00Z","v":258807,"vw":7.674045},{"c":7.485,"h":7.605,"l":7.485,"n":1291,"o":7.605,"t":"2026-10-01T16:45:00Z","v":116803,"vw":7.538875},{"c":7.495,"h":7.5075,"l":7.48,"n":684,"o":7.49,"t":"2026-10-01T17:00:00Z","v":58610,"vw":7.496742},{"c":7.505,"h":7.565,"l":7.5,"n":727,"o":7.5,"t":"2026-10-01T17:15:00Z","v":60917,"vw":7.526225},{"c":7.455,"h":7.5259,"l":7.455,"n":650,"o":7.51,"t":"2026-10-01T17:30:00Z","v":43785,"vw":7.488364},{"c":7.355,"h":7.455,"l":7.355,"n":588,"o":7.455,"t":"2026-10-01T17:45:00Z","v":38706,"vw":7.392416},{"c":7.37,"h":7.39,"l":7.325,"n":578,"o":7.3599,"t":"2026-10-01T18:00:00Z","v":60720,"vw":7.372414},{"c":7.535,"h":7.54,"l":7.375,"n":1063,"o":7.38,"t":"2026-10-01T18:15:00Z","v":85340,"vw":7.442608},{"c":7.565,"h":7.59,"l":7.515,"n":1142,"o":7.535,"t":"2026-10-01T18:30:00Z","v":118479,"vw":7.55701},{"c":7.53,"h":7.575,"l":7.525,"n":693,"o":7.56,"t":"2026-10-01T18:45:00Z","v":57659,"vw":7.550229},{"c":7.545,"h":7.58,"l":7.52,"n":769,"o":7.525,"t":"2026-10-01T19:00:00Z","v":46741,"vw":7.5506},{"c":7.54,"h":7.57,"l":7.535,"n":856,"o":7.545,"t":"2026-10-01T19:15:00Z","v":55700,"vw":7.551929},{"c":7.48,"h":7.56,"l":7.48,"n":1215,"o":7.535,"t":"2026-10-01T19:30:00Z","v":120339,"vw":7.525356},{"c":7.5,"h":7.515,"l":7.455,"n":3147,"o":7.475,"t":"2026-10-01T19:45:00Z","v":419981,"vw":7.492414},{"c":7.5,"h":7.5,"l":7.5,"n":24,"o":7.5,"t":"2026-10-01T20:00:00Z","v":391095,"vw":7.5},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-01T23:00:00Z","v":450,"vw":7.35},{"c":7.575,"h":7.575,"l":7.575,"n":15,"o":7.575,"t":"2026-10-02T11:30:00Z","v":514,"vw":7.575},{"c":7.725,"h":7.815,"l":7.5,"n":671,"o":7.62,"t":"2026-10-02T13:30:00Z","v":117326,"vw":7.700354},{"c":7.625,"h":7.72,"l":7.574,"n":707,"o":7.72,"t":"2026-10-02T13:45:00Z","v":83111,"vw":7.637832},{"c":7.69,"h":7.695,"l":7.595,"n":745,"o":7.625,"t":"2026-10-02T14:00:00Z","v":61541,"vw":7.655608},{"c":7.725,"h":7.76,"l":7.69,"n":547,"o":7.69,"t":"2026-10-02T14:15:00Z","v":33833,"vw":7.728442},{"c":7.795,"h":7.8075,"l":7.72,"n":864,"o":7.725,"t":"2026-10-02T14:30:00Z","v":72024,"vw":7.756133},{"c":7.8,"h":7.8,"l":7.775,"n":603,"o":7.79,"t":"2026-10-02T14:45:00Z","v":37343,"vw":7.78833},{"c":7.805,"h":7.85,"l":7.785,"n":657,"o":7.8,"t":"2026-10-02T15:00:00Z","v":42927,"vw":7.811591},{"c":7.835,"h":7.855,"l":7.805,"n":648,"o":7.805,"t":"2026-10-02T15:15:00Z","v":45670,"vw":7.833188},{"c":7.835,"h":7.88,"l":7.82,"n":642,"o":7.845,"t":"2026-10-02T15:30:00Z","v":59745,"vw":7.862771},{"c":7.84,"h":7.86,"l":7.825,"n":628,"o":7.83,"t":"2026-10-02T15:45:00Z","v":31344,"vw":7.845175},{"c":7.765,"h":7.845,"l":7.765,"n":708,"o":7.845,"t":"2026-10-02T16:00:00Z","v":78244,"vw":7.797891},{"c":7.805,"h":7.815,"l":7.75,"n":702,"o":7.76,"t":"2026-10-02T16:15:00Z","v":81460,"vw":7.780081},{"c":7.825,"h":7.8399,"l":7.81,"n":480,"o":7.81,"t":"2026-10-02T16:30:00Z","v":19947,"vw":7.822651},{"c":7.815,"h":7.825,"l":7.79,"n":493,"o":7.825,"t":"2026-10-02T16:45:00Z","v":24449,"vw":7.812058},{"c":7.785,"h":7.84,"l":7.765,"n":536,"o":7.828,"t":"2026-10-02T17:00:00Z","v":36901,"vw":7.803502},{"c":7.785,"h":7.795,"l":7.77,"n":436,"o":7.784,"t":"2026-10-02T17:15:00Z","v":38617,"vw":7.787039},{"c":7.825,"h":7.845,"l":7.785,"n":496,"o":7.785,"t":"2026-10-02T17:30:00Z","v":18019,"vw":7.819101},{"c":7.835,"h":7.84,"l":7.825,"n":380,"o":7.825,"t":"2026-10-02T17:45:00Z","v":16853,"vw":7.833111},{"c":7.845,"h":7.845,"l":7.83,"n":517,"o":7.835,"t":"2026-10-02T18:00:00Z","v":38248,"vw":7.836749},{"c":7.84,"h":7.87,"l":7.805,"n":722,"o":7.845,"t":"2026-10-02T18:15:00Z","v":47311,"vw":7.841031},{"c":7.83,"h":7.84,"l":7.81,"n":376,"o":7.835,"t":"2026-10-02T18:30:00Z","v":31586,"vw":7.824389},{"c":7.865,"h":7.865,"l":7.83,"n":475,"o":7.83,"t":"2026-10-02T18:45:00Z","v":24842,"vw":7.852704},{"c":7.835,"h":7.87,"l":7.83,"n":860,"o":7.865,"t":"2026-10-02T19:00:00Z","v":73301,"vw":7.851903},{"c":7.85,"h":7.865,"l":7.835,"n":785,"o":7.835,"t":"2026-10-02T19:15:00Z","v":54641,"vw":7.852039},{"c":7.855,"h":7.875,"l":7.85,"n":994,"o":7.85,"t":"2026-10-02T19:30:00Z","v":60458,"vw":7.861994},{"c":7.91,"h":7.92,"l":7.855,"n":3432,"o":7.86,"t":"2026-10-02T19:45:00Z","v":419006,"vw":7.895513},{"c":7.9,"h":7.9,"l":7.9,"n":15,"o":7.9,"t":"2026-10-02T20:00:00Z","v":249654,"vw":7.9},{"c":7.72,"h":7.79,"l":7.72,"n":6,"o":7.79,"t":"2026-10-02T20:15:00Z","v":1500,"vw":7.743713},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-02T23:00:00Z","v":100,"vw":7.75},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-02T23:45:00Z","v":100,"vw":7.87},{"c":7.97,"h":7.97,"l":7.97,"n":5,"o":7.97,"t":"2026-10-05T10:00:00Z","v":2015,"vw":7.97},{"c":8.04,"h":8.04,"l":7.99,"n":7,"o":7.99,"t":"2026-10-05T11:45:00Z","v":3636,"vw":8.010363},{"c":8.01,"h":8.05,"l":8.01,"n":10,"o":8.05,"t":"2026-10-05T13:15:00Z","v":606,"vw":8.024071},{"c":8.02,"h":8.05,"l":7.8,"n":947,"o":8.03,"t":"2026-10-05T13:30:00Z","v":175823,"vw":7.964123},{"c":8.19,"h":8.19,"l":7.995,"n":924,"o":8.02,"t":"2026-10-05T13:45:00Z","v":96825,"vw":8.107664},{"c":8.115,"h":8.21,"l":8.085,"n":848,"o":8.19,"t":"2026-10-05T14:00:00Z","v":63366,"vw":8.142043},{"c":8.14,"h":8.145,"l":8.09,"n":498,"o":8.12,"t":"2026-10-05T14:15:00Z","v":31679,"vw":8.117069},{"c":8.11,"h":8.145,"l":8.025,"n":928,"o":8.145,"t":"2026-10-05T14:30:00Z","v":83315,"vw":8.083972},{"c":8.125,"h":8.135,"l":8.095,"n":489,"o":8.115,"t":"2026-10-05T14:45:00Z","v":34505,"vw":8.116544},{"c":8.125,"h":8.16,"l":8.095,"n":538,"o":8.13,"t":"2026-10-05T15:00:00Z","v":68207,"vw":8.11824},{"c":8.175,"h":8.175,"l":8.135,"n":557,"o":8.135,"t":"2026-10-05T15:15:00Z","v":30184,"vw":8.149999},{"c":8.19,"h":8.2008,"l":8.16,"n":574,"o":8.175,"t":"2026-10-05T15:30:00Z","v":35306,"vw":8.184254},{"c":8.185,"h":8.205,"l":8.165,"n":585,"o":8.19,"t":"2026-10-05T15:45:00Z","v":42166,"vw":8.187324},{"c":8.215,"h":8.225,"l":8.18,"n":568,"o":8.185,"t":"2026-10-05T16:00:00Z","v":48958,"vw":8.203253},{"c":8.205,"h":8.225,"l":8.195,"n":504,"o":8.215,"t":"2026-10-05T16:15:00Z","v":25536,"vw":8.209051},{"c":8.195,"h":8.205,"l":8.145,"n":685,"o":8.2,"t":"2026-10-05T16:30:00Z","v":45621,"vw":8.179466},{"c":8.135,"h":8.2,"l":8.135,"n":567,"o":8.195,"t":"2026-10-05T16:45:00Z","v":36932,"vw":8.18067},{"c":8.23,"h":8.24,"l":8.14,"n":613,"o":8.14,"t":"2026-10-05T17:00:00Z","v":45616,"vw":8.196233},{"c":8.215,"h":8.25,"l":8.195,"n":772,"o":8.23,"t":"2026-10-05T17:15:00Z","v":67527,"vw":8.228113},{"c":8.23,"h":8.2491,"l":8.215,"n":574,"o":8.215,"t":"2026-10-05T17:30:00Z","v":33216,"vw":8.233462},{"c":8.24,"h":8.24,"l":8.225,"n":392,"o":8.225,"t":"2026-10-05T17:45:00Z","v":20237,"vw":8.233172},{"c":8.28,"h":8.285,"l":8.23,"n":675,"o":8.235,"t":"2026-10-05T18:00:00Z","v":46621,"vw":8.26592},{"c":8.355,"h":8.375,"l":8.26,"n":1080,"o":8.28,"t":"2026-10-05T18:15:00Z","v":229889,"vw":8.324145},{"c":8.425,"h":8.425,"l":8.355,"n":774,"o":8.355,"t":"2026-10-05T18:30:00Z","v":86539,"vw":8.390253},{"c":8.425,"h":8.48,"l":8.42,"n":765,"o":8.43,"t":"2026-10-05T18:45:00Z","v":69596,"vw":8.445375},{"c":8.495,"h":8.495,"l":8.4,"n":919,"o":8.4201,"t":"2026-10-05T19:00:00Z","v":102405,"vw":8.443604},{"c":8.535,"h":8.56,"l":8.475,"n":1172,"o":8.495,"t":"2026-10-05T19:15:00Z","v":123415,"vw":8.514851},{"c":8.555,"h":8.555,"l":8.48,"n":1307,"o":8.535,"t":"2026-10-05T19:30:00Z","v":134011,"vw":8.524283},{"c":8.54,"h":8.575,"l":8.455,"n":4428,"o":8.55,"t":"2026-10-05T19:45:00Z","v":475029,"vw":8.514722},{"c":8.52,"h":8.54,"l":8.52,"n":35,"o":8.54,"t":"2026-10-05T20:00:00Z","v":364937,"vw":8.520005},{"c":8.4151,"h":8.4151,"l":8.4151,"n":1,"o":8.4151,"t":"2026-10-05T20:15:00Z","v":300,"vw":8.4151},{"c":8.52,"h":8.52,"l":8.46,"n":2,"o":8.46,"t":"2026-10-05T22:30:00Z","v":440,"vw":8.485909},{"c":8.5193,"h":8.52,"l":8.5193,"n":2,"o":8.52,"t":"2026-10-05T22:45:00Z","v":400,"vw":8.519475},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-05T23:00:00Z","v":200,"vw":8.48},{"c":8.4157,"h":8.4157,"l":8.4157,"n":1,"o":8.4157,"t":"2026-10-05T23:45:00Z","v":300,"vw":8.4157},{"c":8.52,"h":8.52,"l":8.52,"n":4,"o":8.52,"t":"2026-10-06T10:15:00Z","v":1000,"vw":8.52},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-06T12:00:00Z","v":200,"vw":8.46},{"c":8.31,"h":8.45,"l":8.2,"n":57,"o":8.2,"t":"2026-10-06T12:15:00Z","v":6687,"vw":8.268928},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-06T12:30:00Z","v":370,"vw":8.43},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-06T12:45:00Z","v":3000,"vw":8.4},{"c":8.53,"h":8.55,"l":8.38,"n":98,"o":8.51,"t":"2026-10-06T13:15:00Z","v":13536,"vw":8.46914},{"c":8.73,"h":8.74,"l":8.48,"n":689,"o":8.54,"t":"2026-10-06T13:30:00Z","v":120876,"vw":8.614382},{"c":8.475,"h":8.735,"l":8.42,"n":546,"o":8.735,"t":"2026-10-06T13:45:00Z","v":54465,"vw":8.54427},{"c":8.31,"h":8.47,"l":8.245,"n":1516,"o":8.47,"t":"2026-10-06T14:00:00Z","v":141853,"vw":8.339179},{"c":8.23,"h":8.315,"l":8.21,"n":1634,"o":8.315,"t":"2026-10-06T14:15:00Z","v":195057,"vw":8.24908},{"c":8.095,"h":8.241,"l":8.075,"n":917,"o":8.22,"t":"2026-10-06T14:30:00Z","v":134418,"vw":8.1351},{"c":8.18,"h":8.189,"l":8.09,"n":925,"o":8.1,"t":"2026-10-06T14:45:00Z","v":79124,"vw":8.145407},{"c":8.3501,"h":8.38,"l":8.11,"n":1158,"o":8.17,"t":"2026-10-06T15:00:00Z","v":91193,"vw":8.274647},{"c":8.28,"h":8.38,"l":8.255,"n":1199,"o":8.35,"t":"2026-10-06T15:15:00Z","v":110555,"vw":8.317693},{"c":8.305,"h":8.33,"l":8.275,"n":710,"o":8.29,"t":"2026-10-06T15:30:00Z","v":44368,"vw":8.300784},{"c":8.315,"h":8.34,"l":8.285,"n":825,"o":8.31,"t":"2026-10-06T15:45:00Z","v":109354,"vw":8.315914},{"c":8.3,"h":8.31,"l":8.205,"n":1329,"o":8.31,"t":"2026-10-06T16:00:00Z","v":398208,"vw":8.245871},{"c":8.265,"h":8.3,"l":8.235,"n":747,"o":8.3,"t":"2026-10-06T16:15:00Z","v":62522,"vw":8.266902},{"c":8.255,"h":8.29,"l":8.24,"n":830,"o":8.265,"t":"2026-10-06T16:30:00Z","v":56202,"vw":8.270349},{"c":8.27,"h":8.27,"l":8.235,"n":468,"o":8.255,"t":"2026-10-06T16:45:00Z","v":27995,"vw":8.252412},{"c":8.265,"h":8.28,"l":8.24,"n":661,"o":8.27,"t":"2026-10-06T17:00:00Z","v":54042,"vw":8.257907},{"c":8.265,"h":8.2691,"l":8.22,"n":845,"o":8.26,"t":"2026-10-06T17:15:00Z","v":51641,"vw":8.237471},{"c":8.27,"h":8.279,"l":8.235,"n":870,"o":8.265,"t":"2026-10-06T17:30:00Z","v":110010,"vw":8.250796},{"c":8.315,"h":8.315,"l":8.255,"n":668,"o":8.27,"t":"2026-10-06T17:45:00Z","v":80851,"vw":8.277407},{"c":8.08,"h":8.315,"l":8.075,"n":947,"o":8.315,"t":"2026-10-06T18:00:00Z","v":444671,"vw":8.230022},{"c":8.0915,"h":8.12,"l":8.085,"n":475,"o":8.085,"t":"2026-10-06T18:15:00Z","v":39220,"vw":8.102588},{"c":8.02,"h":8.09,"l":7.995,"n":1256,"o":8.09,"t":"2026-10-06T18:30:00Z","v":180204,"vw":8.018814},{"c":7.98,"h":8.035,"l":7.965,"n":633,"o":8.025,"t":"2026-10-06T18:45:00Z","v":43306,"vw":7.994149},{"c":7.965,"h":7.975,"l":7.945,"n":620,"o":7.975,"t":"2026-10-06T19:00:00Z","v":39075,"vw":7.956097},{"c":7.935,"h":7.965,"l":7.91,"n":747,"o":7.965,"t":"2026-10-06T19:15:00Z","v":51910,"vw":7.940876},{"c":7.905,"h":7.98,"l":7.905,"n":1080,"o":7.935,"t":"2026-10-06T19:30:00Z","v":93386,"vw":7.93749},{"c":7.85,"h":7.905,"l":7.765,"n":3391,"o":7.905,"t":"2026-10-06T19:45:00Z","v":445694,"vw":7.815966},{"c":7.87,"h":7.87,"l":7.85,"n":31,"o":7.85,"t":"2026-10-06T20:00:00Z","v":310792,"vw":7.850033},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-06T20:15:00Z","v":101,"vw":7.86},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-06T20:45:00Z","v":304,"vw":7.85},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-06T21:30:00Z","v":170,"vw":7.87},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-06T22:45:00Z","v":200,"vw":7.88},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-06T23:45:00Z","v":100,"vw":7.85},{"c":7.81,"h":7.81,"l":7.62,"n":34,"o":7.62,"t":"2026-10-07T08:45:00Z","v":678,"vw":7.755141},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-07T11:00:00Z","v":200,"vw":7.8},{"c":7.5,"h":7.69,"l":7.46,"n":10,"o":7.46,"t":"2026-10-07T11:15:00Z","v":1725,"vw":7.568828},{"c":7.66,"h":7.85,"l":7.66,"n":4,"o":7.84,"t":"2026-10-07T12:15:00Z","v":950,"vw":7.813053},{"c":7.65,"h":7.66,"l":7.65,"n":8,"o":7.66,"t":"2026-10-07T12:45:00Z","v":2665,"vw":7.659624},{"c":7.66,"h":7.675,"l":7.65,"n":13,"o":7.65,"t":"2026-10-07T13:00:00Z","v":2895,"vw":7.656197},{"c":7.7,"h":7.83,"l":7.7,"n":46,"o":7.83,"t":"2026-10-07T13:15:00Z","v":4970,"vw":7.770625},{"c":7.665,"h":7.73,"l":7.52,"n":763,"o":7.65,"t":"2026-10-07T13:30:00Z","v":115415,"vw":7.623657},{"c":7.46,"h":7.705,"l":7.43,"n":1427,"o":7.665,"t":"2026-10-07T13:45:00Z","v":227708,"vw":7.557524},{"c":7.265,"h":7.47,"l":7.22,"n":1747,"o":7.46,"t":"2026-10-07T14:00:00Z","v":241877,"vw":7.348712},{"c":7.395,"h":7.43,"l":7.265,"n":1162,"o":7.265,"t":"2026-10-07T14:15:00Z","v":106857,"vw":7.369196},{"c":7.4,"h":7.42,"l":7.37,"n":1243,"o":7.395,"t":"2026-10-07T14:30:00Z","v":101733,"vw":7.397767},{"c":7.525,"h":7.545,"l":7.375,"n":798,"o":7.4,"t":"2026-10-07T14:45:00Z","v":102729,"vw":7.432509},{"c":7.54,"h":7.54,"l":7.425,"n":1060,"o":7.52,"t":"2026-10-07T15:00:00Z","v":132431,"vw":7.484697},{"c":7.6,"h":7.605,"l":7.53,"n":529,"o":7.545,"t":"2026-10-07T15:15:00Z","v":51169,"vw":7.583759},{"c":7.58,"h":7.63,"l":7.575,"n":681,"o":7.6,"t":"2026-10-07T15:30:00Z","v":70245,"vw":7.601874},{"c":7.53,"h":7.585,"l":7.515,"n":552,"o":7.58,"t":"2026-10-07T15:45:00Z","v":40504,"vw":7.553379},{"c":7.52,"h":7.565,"l":7.5,"n":670,"o":7.53,"t":"2026-10-07T16:00:00Z","v":60829,"vw":7.534096},{"c":7.495,"h":7.53,"l":7.47,"n":1586,"o":7.52,"t":"2026-10-07T16:15:00Z","v":186944,"vw":7.501462},{"c":7.445,"h":7.505,"l":7.4,"n":444,"o":7.49,"t":"2026-10-07T16:30:00Z","v":94527,"vw":7.417054},{"c":7.43,"h":7.465,"l":7.41,"n":639,"o":7.44,"t":"2026-10-07T16:45:00Z","v":62117,"vw":7.42575},{"c":7.405,"h":7.45,"l":7.405,"n":424,"o":7.43,"t":"2026-10-07T17:00:00Z","v":31187,"vw":7.430959},{"c":7.4,"h":7.415,"l":7.385,"n":356,"o":7.4,"t":"2026-10-07T17:15:00Z","v":22295,"vw":7.39722},{"c":7.3858,"h":7.415,"l":7.385,"n":363,"o":7.395,"t":"2026-10-07T17:30:00Z","v":26100,"vw":7.405605},{"c":7.39,"h":7.39,"l":7.35,"n":907,"o":7.385,"t":"2026-10-07T17:45:00Z","v":72243,"vw":7.366386},{"c":7.385,"h":7.405,"l":7.355,"n":630,"o":7.39,"t":"2026-10-07T18:00:00Z","v":46465,"vw":7.38126},{"c":7.43,"h":7.43,"l":7.385,"n":626,"o":7.385,"t":"2026-10-07T18:15:00Z","v":40507,"vw":7.404479},{"c":7.425,"h":7.445,"l":7.42,"n":485,"o":7.43,"t":"2026-10-07T18:30:00Z","v":28587,"vw":7.432299},{"c":7.43,"h":7.445,"l":7.415,"n":614,"o":7.425,"t":"2026-10-07T18:45:00Z","v":60696,"vw":7.427698},{"c":7.4,"h":7.432,"l":7.395,"n":549,"o":7.43,"t":"2026-10-07T19:00:00Z","v":53465,"vw":7.417846},{"c":7.395,"h":7.415,"l":7.385,"n":690,"o":7.405,"t":"2026-10-07T19:15:00Z","v":63314,"vw":7.399128},{"c":7.355,"h":7.405,"l":7.325,"n":1205,"o":7.395,"t":"2026-10-07T19:30:00Z","v":167566,"vw":7.359673},{"c":7.425,"h":7.45,"l":7.33,"n":3083,"o":7.355,"t":"2026-10-07T19:45:00Z","v":385253,"vw":7.407577},{"c":7.43,"h":7.43,"l":7.43,"n":30,"o":7.43,"t":"2026-10-07T20:00:00Z","v":1659655,"vw":7.43},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-07T21:30:00Z","v":500,"vw":7.44},{"c":7.4,"h":7.5,"l":7.4,"n":90,"o":7.5,"t":"2026-10-08T13:00:00Z","v":11675,"vw":7.446425},{"c":7.32,"h":7.4,"l":7.27,"n":60,"o":7.37,"t":"2026-10-08T13:15:00Z","v":6987,"vw":7.377373},{"c":7.09,"h":7.37,"l":7.02,"n":1065,"o":7.31,"t":"2026-10-08T13:30:00Z","v":207362,"vw":7.162978},{"c":7.17,"h":7.205,"l":7.065,"n":741,"o":7.09,"t":"2026-10-08T13:45:00Z","v":39051,"vw":7.147295},{"c":7.05,"h":7.18,"l":7.05,"n":2091,"o":7.17,"t":"2026-10-08T14:00:00Z","v":198324,"vw":7.123973},{"c":7.07,"h":7.09,"l":7.01,"n":1147,"o":7.05,"t":"2026-10-08T14:15:00Z","v":101149,"vw":7.045334},{"c":7.135,"h":7.15,"l":7.06,"n":744,"o":7.065,"t":"2026-10-08T14:30:00Z","v":67841,"vw":7.099933},{"c":7.145,"h":7.185,"l":7.125,"n":631,"o":7.13,"t":"2026-10-08T14:45:00Z","v":61537,"vw":7.157297},{"c":7.095,"h":7.18,"l":7.08,"n":823,"o":7.145,"t":"2026-10-08T15:00:00Z","v":81014,"vw":7.119771},{"c":7.115,"h":7.13,"l":7.09,"n":537,"o":7.09,"t":"2026-10-08T15:15:00Z","v":34304,"vw":7.110087},{"c":7.145,"h":7.15,"l":7.105,"n":616,"o":7.11,"t":"2026-10-08T15:30:00Z","v":51521,"vw":7.118827},{"c":7.105,"h":7.165,"l":7.105,"n":543,"o":7.145,"t":"2026-10-08T15:45:00Z","v":38312,"vw":7.144698},{"c":7.07,"h":7.115,"l":7.065,"n":611,"o":7.1,"t":"2026-10-08T16:00:00Z","v":45922,"vw":7.089023},{"c":7.105,"h":7.135,"l":7.065,"n":621,"o":7.07,"t":"2026-10-08T16:15:00Z","v":51412,"vw":7.101373},{"c":7.07,"h":7.115,"l":7.07,"n":617,"o":7.105,"t":"2026-10-08T16:30:00Z","v":34979,"vw":7.09612},{"c":7.125,"h":7.125,"l":7.06,"n":753,"o":7.065,"t":"2026-10-08T16:45:00Z","v":60308,"vw":7.090442},{"c":7.115,"h":7.135,"l":7.075,"n":717,"o":7.125,"t":"2026-10-08T17:00:00Z","v":92490,"vw":7.106988},{"c":7.085,"h":7.12,"l":7.08,"n":720,"o":7.115,"t":"2026-10-08T17:15:00Z","v":55921,"vw":7.097308},{"c":7.07,"h":7.115,"l":7.06,"n":955,"o":7.085,"t":"2026-10-08T17:30:00Z","v":93069,"vw":7.086597},{"c":7.08,"h":7.08,"l":7.055,"n":879,"o":7.075,"t":"2026-10-08T17:45:00Z","v":72209,"vw":7.07069},{"c":7.1,"h":7.1,"l":7.07,"n":631,"o":7.08,"t":"2026-10-08T18:00:00Z","v":62715,"vw":7.083689},{"c":7.095,"h":7.125,"l":7.09,"n":611,"o":7.1,"t":"2026-10-08T18:15:00Z","v":40529,"vw":7.105848},{"c":7.11,"h":7.11,"l":7.085,"n":674,"o":7.095,"t":"2026-10-08T18:30:00Z","v":44112,"vw":7.095482},{"c":7.075,"h":7.11,"l":7.06,"n":837,"o":7.11,"t":"2026-10-08T18:45:00Z","v":64735,"vw":7.086903},{"c":7.085,"h":7.085,"l":7.065,"n":932,"o":7.075,"t":"2026-10-08T19:00:00Z","v":83844,"vw":7.074665},{"c":7.095,"h":7.11,"l":7.075,"n":1126,"o":7.085,"t":"2026-10-08T19:15:00Z","v":134421,"vw":7.088798},{"c":7.115,"h":7.14,"l":7.095,"n":1357,"o":7.095,"t":"2026-10-08T19:30:00Z","v":153121,"vw":7.119717},{"c":7.195,"h":7.215,"l":7.1,"n":4388,"o":7.115,"t":"2026-10-08T19:45:00Z","v":563337,"vw":7.167331},{"c":7.21,"h":7.21,"l":7.21,"n":27,"o":7.21,"t":"2026-10-08T20:00:00Z","v":1038481,"vw":7.21},{"c":7.26,"h":7.26,"l":7.25,"n":2,"o":7.25,"t":"2026-10-08T20:15:00Z","v":650,"vw":7.252308},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-08T23:30:00Z","v":300,"vw":7.12},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-08T23:45:00Z","v":300,"vw":7.2},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-09T09:45:00Z","v":100,"vw":7.51},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-09T12:45:00Z","v":101,"vw":7.51},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-09T13:00:00Z","v":350,"vw":7.66},{"c":7.31,"h":7.35,"l":7.3,"n":39,"o":7.32,"t":"2026-10-09T13:15:00Z","v":3664,"vw":7.31353},{"c":7.341,"h":7.421,"l":7.17,"n":529,"o":7.25,"t":"2026-10-09T13:30:00Z","v":84640,"vw":7.310111},{"c":7.441,"h":7.45,"l":7.341,"n":402,"o":7.341,"t":"2026-10-09T13:45:00Z","v":33640,"vw":7.388344},{"c":7.465,"h":7.52,"l":7.44,"n":732,"o":7.45,"t":"2026-10-09T14:00:00Z","v":83137,"vw":7.487076},{"c":7.415,"h":7.465,"l":7.415,"n":470,"o":7.465,"t":"2026-10-09T14:15:00Z","v":23089,"vw":7.441061},{"c":7.31,"h":7.415,"l":7.31,"n":774,"o":7.41,"t":"2026-10-09T14:30:00Z","v":56895,"vw":7.380362},{"c":7.29,"h":7.345,"l":7.255,"n":850,"o":7.31,"t":"2026-10-09T14:45:00Z","v":69129,"vw":7.300975},{"c":7.315,"h":7.325,"l":7.275,"n":553,"o":7.29,"t":"2026-10-09T15:00:00Z","v":39200,"vw":7.299927},{"c":7.345,"h":7.35,"l":7.315,"n":535,"o":7.315,"t":"2026-10-09T15:15:00Z","v":34243,"vw":7.334625},{"c":7.325,"h":7.355,"l":7.32,"n":491,"o":7.345,"t":"2026-10-09T15:30:00Z","v":28109,"vw":7.34046},{"c":7.335,"h":7.3375,"l":7.3125,"n":343,"o":7.32,"t":"2026-10-09T15:45:00Z","v":23224,"vw":7.326333},{"c":7.335,"h":7.345,"l":7.325,"n":391,"o":7.335,"t":"2026-10-09T16:00:00Z","v":27299,"vw":7.332665},{"c":7.39,"h":7.39,"l":7.3,"n":694,"o":7.335,"t":"2026-10-09T16:15:00Z","v":85547,"vw":7.34791},{"c":7.36,"h":7.4,"l":7.36,"n":297,"o":7.38,"t":"2026-10-09T16:30:00Z","v":19943,"vw":7.382462},{"c":7.365,"h":7.37,"l":7.35,"n":301,"o":7.3676,"t":"2026-10-09T16:45:00Z","v":18390,"vw":7.362454},{"c":7.38,"h":7.4,"l":7.365,"n":457,"o":7.365,"t":"2026-10-09T17:00:00Z","v":38483,"vw":7.383765},{"c":7.385,"h":7.4,"l":7.38,"n":376,"o":7.38,"t":"2026-10-09T17:15:00Z","v":24785,"vw":7.390412},{"c":7.435,"h":7.46,"l":7.385,"n":554,"o":7.385,"t":"2026-10-09T17:30:00Z","v":63815,"vw":7.430461},{"c":7.465,"h":7.485,"l":7.415,"n":388,"o":7.43,"t":"2026-10-09T17:45:00Z","v":34915,"vw":7.450873},{"c":7.445,"h":7.49,"l":7.42,"n":498,"o":7.47,"t":"2026-10-09T18:00:00Z","v":63496,"vw":7.459766},{"c":7.45,"h":7.455,"l":7.43,"n":342,"o":7.445,"t":"2026-10-09T18:15:00Z","v":24986,"vw":7.44516},{"c":7.475,"h":7.475,"l":7.455,"n":393,"o":7.455,"t":"2026-10-09T18:30:00Z","v":26756,"vw":7.463986},{"c":7.465,"h":7.49,"l":7.46,"n":490,"o":7.475,"t":"2026-10-09T18:45:00Z","v":37719,"vw":7.476703},{"c":7.435,"h":7.46,"l":7.435,"n":498,"o":7.455,"t":"2026-10-09T19:00:00Z","v":38879,"vw":7.443619},{"c":7.435,"h":7.48,"l":7.42,"n":776,"o":7.435,"t":"2026-10-09T19:15:00Z","v":52894,"vw":7.449734},{"c":7.445,"h":7.45,"l":7.41,"n":1090,"o":7.435,"t":"2026-10-09T19:30:00Z","v":104523,"vw":7.432583},{"c":7.465,"h":7.47,"l":7.41,"n":3196,"o":7.44,"t":"2026-10-09T19:45:00Z","v":436194,"vw":7.438468},{"c":7.44,"h":7.44,"l":7.44,"n":17,"o":7.44,"t":"2026-10-09T20:00:00Z","v":723303,"vw":7.44},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-09T23:30:00Z","v":290,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-09T23:45:00Z","v":1350,"vw":7.52},{"c":7.25,"h":7.25,"l":7.25,"n":12,"o":7.25,"t":"2026-10-12T08:45:00Z","v":537,"vw":7.25},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-12T11:15:00Z","v":600,"vw":7.26},{"c":7.31,"h":7.31,"l":7.31,"n":9,"o":7.31,"t":"2026-10-12T13:00:00Z","v":451,"vw":7.31},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-12T13:15:00Z","v":154,"vw":7.33},{"c":7.361,"h":7.38,"l":7.32,"n":157,"o":7.38,"t":"2026-10-12T13:30:00Z","v":23715,"vw":7.359216},{"c":7.326,"h":7.381,"l":7.326,"n":251,"o":7.36,"t":"2026-10-12T13:45:00Z","v":14183,"vw":7.360361},{"c":7.3,"h":7.33,"l":7.295,"n":386,"o":7.32,"t":"2026-10-12T14:00:00Z","v":29148,"vw":7.312714},{"c":7.255,"h":7.29,"l":7.25,"n":349,"o":7.29,"t":"2026-10-12T14:15:00Z","v":23696,"vw":7.277392},{"c":7.21,"h":7.28,"l":7.17,"n":536,"o":7.255,"t":"2026-10-12T14:30:00Z","v":45955,"vw":7.217417},{"c":7.16,"h":7.21,"l":7.16,"n":559,"o":7.21,"t":"2026-10-12T14:45:00Z","v":56198,"vw":7.184678},{"c":7.16,"h":7.18,"l":7.15,"n":467,"o":7.165,"t":"2026-10-12T15:00:00Z","v":26736,"vw":7.160908},{"c":7.11,"h":7.155,"l":7.105,"n":321,"o":7.15,"t":"2026-10-12T15:15:00Z","v":30026,"vw":7.130988},{"c":7.09,"h":7.13,"l":7.085,"n":316,"o":7.12,"t":"2026-10-12T15:30:00Z","v":31385,"vw":7.099494},{"c":7.105,"h":7.13,"l":7.09,"n":257,"o":7.09,"t":"2026-10-12T15:45:00Z","v":15351,"vw":7.108922},{"c":7.095,"h":7.105,"l":7.04,"n":479,"o":7.105,"t":"2026-10-12T16:00:00Z","v":38435,"vw":7.071372},{"c":7.065,"h":7.105,"l":7.065,"n":192,"o":7.1,"t":"2026-10-12T16:15:00Z","v":14608,"vw":7.08624},{"c":7.025,"h":7.065,"l":7.02,"n":260,"o":7.065,"t":"2026-10-12T16:30:00Z","v":17547,"vw":7.047609},{"c":6.985,"h":7.02,"l":6.96,"n":379,"o":7.02,"t":"2026-10-12T16:45:00Z","v":49354,"vw":6.993128},{"c":6.97,"h":6.99,"l":6.97,"n":252,"o":6.985,"t":"2026-10-12T17:00:00Z","v":14775,"vw":6.982423},{"c":6.985,"h":6.985,"l":6.95,"n":263,"o":6.965,"t":"2026-10-12T17:15:00Z","v":17267,"vw":6.96918},{"c":6.975,"h":6.9802,"l":6.96,"n":299,"o":6.98,"t":"2026-10-12T17:30:00Z","v":16717,"vw":6.972371},{"c":7.025,"h":7.035,"l":6.97,"n":316,"o":6.97,"t":"2026-10-12T17:45:00Z","v":18689,"vw":6.995942},{"c":7.0488,"h":7.07,"l":7.01,"n":592,"o":7.02,"t":"2026-10-12T18:00:00Z","v":49567,"vw":7.038372},{"c":7.035,"h":7.0488,"l":7.03,"n":283,"o":7.04,"t":"2026-10-12T18:15:00Z","v":17740,"vw":7.036923},{"c":7.08,"h":7.09,"l":7.03,"n":412,"o":7.035,"t":"2026-10-12T18:30:00Z","v":27812,"vw":7.058665},{"c":7.075,"h":7.09,"l":7.05,"n":410,"o":7.08,"t":"2026-10-12T18:45:00Z","v":27402,"vw":7.06739},{"c":7.065,"h":7.08,"l":7.06,"n":429,"o":7.07,"t":"2026-10-12T19:00:00Z","v":30893,"vw":7.068073},{"c":7.045,"h":7.07,"l":7.04,"n":473,"o":7.065,"t":"2026-10-12T19:15:00Z","v":30030,"vw":7.060501},{"c":7.075,"h":7.08,"l":7.04,"n":700,"o":7.045,"t":"2026-10-12T19:30:00Z","v":48821,"vw":7.061139},{"c":7.065,"h":7.12,"l":7.05,"n":2804,"o":7.07,"t":"2026-10-12T19:45:00Z","v":314305,"vw":7.079564},{"c":7.06,"h":7.065,"l":7.06,"n":17,"o":7.065,"t":"2026-10-12T20:00:00Z","v":211565,"vw":7.060003},{"c":6.948,"h":6.948,"l":6.948,"n":1,"o":6.948,"t":"2026-10-12T21:45:00Z","v":1000,"vw":6.948},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-13T13:15:00Z","v":1250,"vw":6.95},{"c":6.91,"h":7.06,"l":6.82,"n":533,"o":6.95,"t":"2026-10-13T13:30:00Z","v":80940,"vw":6.910313},{"c":6.786,"h":6.91,"l":6.725,"n":1038,"o":6.91,"t":"2026-10-13T13:45:00Z","v":86622,"vw":6.771723},{"c":6.8,"h":6.83,"l":6.755,"n":1257,"o":6.785,"t":"2026-10-13T14:00:00Z","v":94701,"vw":6.795218},{"c":6.795,"h":6.875,"l":6.78,"n":1198,"o":6.81,"t":"2026-10-13T14:15:00Z","v":104236,"vw":6.826511},{"c":6.8,"h":6.84,"l":6.77,"n":705,"o":6.795,"t":"2026-10-13T14:30:00Z","v":103279,"vw":6.812115},{"c":6.8,"h":6.825,"l":6.785,"n":701,"o":6.81,"t":"2026-10-13T14:45:00Z","v":66304,"vw":6.803585},{"c":6.82,"h":6.825,"l":6.78,"n":973,"o":6.81,"t":"2026-10-13T15:00:00Z","v":132314,"vw":6.805972},{"c":6.775,"h":6.825,"l":6.775,"n":726,"o":6.815,"t":"2026-10-13T15:15:00Z","v":70509,"vw":6.809156},{"c":6.89,"h":6.89,"l":6.745,"n":1185,"o":6.77,"t":"2026-10-13T15:30:00Z","v":265872,"vw":6.799891},{"c":6.81,"h":6.89,"l":6.805,"n":1110,"o":6.89,"t":"2026-10-13T15:45:00Z","v":252164,"vw":6.837063},{"c":6.855,"h":6.855,"l":6.795,"n":669,"o":6.81,"t":"2026-10-13T16:00:00Z","v":99237,"vw":6.821755},{"c":6.84,"h":6.855,"l":6.825,"n":1010,"o":6.85,"t":"2026-10-13T16:15:00Z","v":150152,"vw":6.835265},{"c":6.845,"h":6.85,"l":6.83,"n":613,"o":6.85,"t":"2026-10-13T16:30:00Z","v":60817,"vw":6.841933},{"c":6.84,"h":6.86,"l":6.83,"n":946,"o":6.84,"t":"2026-10-13T16:45:00Z","v":89412,"vw":6.844679},{"c":6.735,"h":6.865,"l":6.72,"n":1037,"o":6.84,"t":"2026-10-13T17:00:00Z","v":121701,"vw":6.791299},{"c":6.73,"h":6.74,"l":6.71,"n":480,"o":6.73,"t":"2026-10-13T17:15:00Z","v":37928,"vw":6.727243},{"c":6.695,"h":6.7675,"l":6.68,"n":962,"o":6.73,"t":"2026-10-13T17:30:00Z","v":102678,"vw":6.722786},{"c":6.705,"h":6.7075,"l":6.675,"n":810,"o":6.695,"t":"2026-10-13T17:45:00Z","v":69994,"vw":6.691654},{"c":6.67,"h":6.71,"l":6.67,"n":690,"o":6.7,"t":"2026-10-13T18:00:00Z","v":65908,"vw":6.696923},{"c":6.665,"h":6.68,"l":6.655,"n":584,"o":6.67,"t":"2026-10-13T18:15:00Z","v":59188,"vw":6.668861},{"c":6.665,"h":6.675,"l":6.66,"n":361,"o":6.665,"t":"2026-10-13T18:30:00Z","v":24462,"vw":6.667289},{"c":6.655,"h":6.69,"l":6.655,"n":836,"o":6.665,"t":"2026-10-13T18:45:00Z","v":87277,"vw":6.667754},{"c":6.655,"h":6.66,"l":6.625,"n":921,"o":6.66,"t":"2026-10-13T19:00:00Z","v":115395,"vw":6.641856},{"c":6.59,"h":6.65,"l":6.56,"n":1142,"o":6.65,"t":"2026-10-13T19:15:00Z","v":122041,"vw":6.598057},{"c":6.58,"h":6.61,"l":6.58,"n":1579,"o":6.59,"t":"2026-10-13T19:30:00Z","v":152065,"vw":6.597655},{"c":6.52,"h":6.625,"l":6.52,"n":6341,"o":6.58,"t":"2026-10-13T19:45:00Z","v":1158741,"vw":6.564815},{"c":6.65,"h":6.65,"l":6.53,"n":31,"o":6.53,"t":"2026-10-13T20:00:00Z","v":545995,"vw":6.53087},{"c":6.64,"h":6.65,"l":6.64,"n":4,"o":6.65,"t":"2026-10-13T20:15:00Z","v":2610,"vw":6.647851},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-13T21:15:00Z","v":500,"vw":6.57},{"c":6.64,"h":6.75,"l":6.64,"n":34,"o":6.75,"t":"2026-10-14T08:45:00Z","v":9374,"vw":6.699351},{"c":6.76,"h":6.76,"l":6.6,"n":55,"o":6.65,"t":"2026-10-14T11:00:00Z","v":5516,"vw":6.612019},{"c":6.6,"h":6.61,"l":6.6,"n":501,"o":6.61,"t":"2026-10-14T11:30:00Z","v":4683,"vw":6.607135},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-14T12:30:00Z","v":2502,"vw":6.55},{"c":6.5,"h":6.5,"l":6.5,"n":7,"o":6.5,"t":"2026-10-14T13:15:00Z","v":616,"vw":6.5},{"c":6.565,"h":6.585,"l":6.334,"n":725,"o":6.48,"t":"2026-10-14T13:30:00Z","v":122118,"vw":6.475994},{"c":6.546,"h":6.61,"l":6.53,"n":420,"o":6.57,"t":"2026-10-14T13:45:00Z","v":35241,"vw":6.572913},{"c":6.545,"h":6.61,"l":6.535,"n":597,"o":6.55,"t":"2026-10-14T14:00:00Z","v":39618,"vw":6.572298},{"c":6.53,"h":6.56,"l":6.525,"n":736,"o":6.55,"t":"2026-10-14T14:15:00Z","v":42092,"vw":6.537497},{"c":6.505,"h":6.55,"l":6.5,"n":738,"o":6.52,"t":"2026-10-14T14:30:00Z","v":73329,"vw":6.524196},{"c":6.54,"h":6.57,"l":6.5,"n":548,"o":6.505,"t":"2026-10-14T14:45:00Z","v":54024,"vw":6.522322},{"c":6.5,"h":6.54,"l":6.5,"n":476,"o":6.53,"t":"2026-10-14T15:00:00Z","v":33709,"vw":6.517486},{"c":6.56,"h":6.56,"l":6.5,"n":589,"o":6.5013,"t":"2026-10-14T15:15:00Z","v":54178,"vw":6.52233},{"c":6.575,"h":6.575,"l":6.545,"n":528,"o":6.56,"t":"2026-10-14T15:30:00Z","v":52301,"vw":6.559096},{"c":6.53,"h":6.575,"l":6.53,"n":525,"o":6.575,"t":"2026-10-14T15:45:00Z","v":30325,"vw":6.556922},{"c":6.51,"h":6.535,"l":6.51,"n":551,"o":6.52,"t":"2026-10-14T16:00:00Z","v":47696,"vw":6.521797},{"c":6.515,"h":6.525,"l":6.505,"n":696,"o":6.51,"t":"2026-10-14T16:15:00Z","v":67208,"vw":6.515982},{"c":6.55,"h":6.555,"l":6.505,"n":414,"o":6.51,"t":"2026-10-14T16:30:00Z","v":45477,"vw":6.52439},{"c":6.51,"h":6.565,"l":6.51,"n":333,"o":6.545,"t":"2026-10-14T16:45:00Z","v":24692,"vw":6.537076},{"c":6.525,"h":6.53,"l":6.51,"n":358,"o":6.515,"t":"2026-10-14T17:00:00Z","v":35147,"vw":6.520024},{"c":6.515,"h":6.525,"l":6.51,"n":416,"o":6.525,"t":"2026-10-14T17:15:00Z","v":29521,"vw":6.5159},{"c":6.515,"h":6.54,"l":6.505,"n":453,"o":6.515,"t":"2026-10-14T17:30:00Z","v":32707,"vw":6.525032},{"c":6.565,"h":6.57,"l":6.515,"n":533,"o":6.515,"t":"2026-10-14T17:45:00Z","v":38237,"vw":6.536},{"c":6.555,"h":6.57,"l":6.535,"n":520,"o":6.57,"t":"2026-10-14T18:00:00Z","v":31542,"vw":6.54708},{"c":6.585,"h":6.605,"l":6.555,"n":899,"o":6.555,"t":"2026-10-14T18:15:00Z","v":89770,"vw":6.579365},{"c":6.62,"h":6.67,"l":6.58,"n":1338,"o":6.59,"t":"2026-10-14T18:30:00Z","v":460247,"vw":6.61181},{"c":6.62,"h":6.64,"l":6.61,"n":438,"o":6.61,"t":"2026-10-14T18:45:00Z","v":43732,"vw":6.624882},{"c":6.615,"h":6.62,"l":6.6,"n":551,"o":6.62,"t":"2026-10-14T19:00:00Z","v":50562,"vw":6.615875},{"c":6.5888,"h":6.62,"l":6.5888,"n":860,"o":6.615,"t":"2026-10-14T19:15:00Z","v":68334,"vw":6.602534},{"c":6.585,"h":6.6,"l":6.575,"n":1408,"o":6.585,"t":"2026-10-14T19:30:00Z","v":179205,"vw":6.586459},{"c":6.555,"h":6.61,"l":6.54,"n":3515,"o":6.59,"t":"2026-10-14T19:45:00Z","v":447468,"vw":6.557959},{"c":6.55,"h":6.55,"l":6.55,"n":15,"o":6.55,"t":"2026-10-14T20:00:00Z","v":485066,"vw":6.55},{"c":6.6926,"h":6.6926,"l":6.6926,"n":1,"o":6.6926,"t":"2026-10-14T23:30:00Z","v":790,"vw":6.6926},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T12:00:00Z","v":300,"vw":6.6},{"c":6.6,"h":6.65,"l":6.6,"n":22,"o":6.65,"t":"2026-10-15T12:30:00Z","v":2310,"vw":6.643182},{"c":6.52,"h":6.57,"l":6.52,"n":17,"o":6.57,"t":"2026-10-15T13:00:00Z","v":2253,"vw":6.524545},{"c":6.69,"h":6.69,"l":6.55,"n":17,"o":6.65,"t":"2026-10-15T13:15:00Z","v":1387,"vw":6.658832},{"c":6.62,"h":6.72,"l":6.51,"n":433,"o":6.72,"t":"2026-10-15T13:30:00Z","v":58490,"vw":6.620549},{"c":6.6,"h":6.62,"l":6.56,"n":554,"o":6.61,"t":"2026-10-15T13:45:00Z","v":44411,"vw":6.584317},{"c":6.675,"h":6.7,"l":6.615,"n":723,"o":6.62,"t":"2026-10-15T14:00:00Z","v":71193,"vw":6.643039},{"c":6.665,"h":6.7,"l":6.64,"n":671,"o":6.675,"t":"2026-10-15T14:15:00Z","v":44986,"vw":6.667563},{"c":6.795,"h":6.8,"l":6.655,"n":613,"o":6.66,"t":"2026-10-15T14:30:00Z","v":52343,"vw":6.71313},{"c":6.88,"h":6.89,"l":6.795,"n":691,"o":6.795,"t":"2026-10-15T14:45:00Z","v":63217,"vw":6.852945},{"c":6.885,"h":6.92,"l":6.87,"n":598,"o":6.88,"t":"2026-10-15T15:00:00Z","v":42329,"vw":6.891691},{"c":6.935,"h":6.95,"l":6.89,"n":661,"o":6.89,"t":"2026-10-15T15:15:00Z","v":53533,"vw":6.922618},{"c":6.865,"h":6.99,"l":6.86,"n":747,"o":6.94,"t":"2026-10-15T15:30:00Z","v":74567,"vw":6.940755},{"c":6.855,"h":6.9,"l":6.845,"n":687,"o":6.86,"t":"2026-10-15T15:45:00Z","v":40006,"vw":6.873668},{"c":6.85,"h":6.895,"l":6.85,"n":541,"o":6.86,"t":"2026-10-15T16:00:00Z","v":30687,"vw":6.872458},{"c":6.8,"h":6.85,"l":6.8,"n":461,"o":6.85,"t":"2026-10-15T16:15:00Z","v":32828,"vw":6.831954},{"c":6.805,"h":6.815,"l":6.785,"n":545,"o":6.805,"t":"2026-10-15T16:30:00Z","v":37168,"vw":6.800945},{"c":6.805,"h":6.825,"l":6.795,"n":447,"o":6.805,"t":"2026-10-15T16:45:00Z","v":34656,"vw":6.807677},{"c":6.835,"h":6.855,"l":6.795,"n":606,"o":6.805,"t":"2026-10-15T17:00:00Z","v":83559,"vw":6.830875},{"c":6.825,"h":6.84,"l":6.82,"n":343,"o":6.835,"t":"2026-10-15T17:15:00Z","v":25975,"vw":6.829977},{"c":6.84,"h":6.86,"l":6.825,"n":399,"o":6.825,"t":"2026-10-15T17:30:00Z","v":33111,"vw":6.84117},{"c":6.865,"h":6.87,"l":6.835,"n":341,"o":6.835,"t":"2026-10-15T17:45:00Z","v":32942,"vw":6.853015},{"c":6.855,"h":6.915,"l":6.845,"n":720,"o":6.865,"t":"2026-10-15T18:00:00Z","v":74974,"vw":6.880429},{"c":6.835,"h":6.88,"l":6.835,"n":367,"o":6.86,"t":"2026-10-15T18:15:00Z","v":26940,"vw":6.861115},{"c":6.855,"h":6.86,"l":6.84,"n":347,"o":6.84,"t":"2026-10-15T18:30:00Z","v":21066,"vw":6.851754},{"c":6.965,"h":6.98,"l":6.845,"n":684,"o":6.855,"t":"2026-10-15T18:45:00Z","v":65626,"vw":6.904073},{"c":7.055,"h":7.06,"l":6.96,"n":547,"o":6.965,"t":"2026-10-15T19:00:00Z","v":94211,"vw":7.010129},{"c":7.045,"h":7.0699,"l":7.04,"n":713,"o":7.055,"t":"2026-10-15T19:15:00Z","v":53728,"vw":7.053378},{"c":7.025,"h":7.08,"l":7.005,"n":1093,"o":7.045,"t":"2026-10-15T19:30:00Z","v":105783,"vw":7.03909},{"c":7.09,"h":7.15,"l":7.015,"n":3112,"o":7.025,"t":"2026-10-15T19:45:00Z","v":368519,"vw":7.090595},{"c":7.07,"h":7.07,"l":7.07,"n":16,"o":7.07,"t":"2026-10-15T20:00:00Z","v":665431,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-16T08:00:00Z","v":103,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-16T13:15:00Z","v":1400,"vw":7.07},{"c":6.97,"h":7.08,"l":6.9201,"n":468,"o":7.05,"t":"2026-10-16T13:30:00Z","v":71634,"vw":7.018027},{"c":6.995,"h":6.995,"l":6.91,"n":439,"o":6.9899,"t":"2026-10-16T13:45:00Z","v":33396,"vw":6.952982},{"c":6.95,"h":7.02,"l":6.88,"n":1056,"o":6.9819,"t":"2026-10-16T14:00:00Z","v":151388,"vw":6.938258},{"c":6.87,"h":6.96,"l":6.87,"n":356,"o":6.94,"t":"2026-10-16T14:15:00Z","v":22615,"vw":6.928632},{"c":6.95,"h":6.955,"l":6.875,"n":406,"o":6.88,"t":"2026-10-16T14:30:00Z","v":29265,"vw":6.92149},{"c":6.985,"h":6.99,"l":6.95,"n":365,"o":6.955,"t":"2026-10-16T14:45:00Z","v":25173,"vw":6.974852},{"c":6.925,"h":6.985,"l":6.89,"n":833,"o":6.985,"t":"2026-10-16T15:00:00Z","v":111142,"vw":6.944341},{"c":6.905,"h":6.965,"l":6.905,"n":545,"o":6.925,"t":"2026-10-16T15:15:00Z","v":68107,"vw":6.930021},{"c":6.935,"h":6.96,"l":6.91,"n":581,"o":6.91,"t":"2026-10-16T15:30:00Z","v":56696,"vw":6.930701},{"c":6.9,"h":6.96,"l":6.89,"n":548,"o":6.935,"t":"2026-10-16T15:45:00Z","v":45468,"vw":6.921931},{"c":6.895,"h":6.9061,"l":6.885,"n":649,"o":6.895,"t":"2026-10-16T16:00:00Z","v":58343,"vw":6.894536},{"c":6.915,"h":6.92,"l":6.875,"n":478,"o":6.89,"t":"2026-10-16T16:15:00Z","v":36359,"vw":6.900499},{"c":6.875,"h":6.91,"l":6.87,"n":406,"o":6.91,"t":"2026-10-16T16:30:00Z","v":31028,"vw":6.895514},{"c":6.855,"h":6.88,"l":6.85,"n":421,"o":6.875,"t":"2026-10-16T16:45:00Z","v":25605,"vw":6.868581},{"c":6.795,"h":6.865,"l":6.795,"n":318,"o":6.86,"t":"2026-10-16T17:00:00Z","v":17354,"vw":6.821973},{"c":6.7898,"h":6.805,"l":6.78,"n":334,"o":6.795,"t":"2026-10-16T17:15:00Z","v":36316,"vw":6.787109},{"c":6.845,"h":6.88,"l":6.79,"n":564,"o":6.79,"t":"2026-10-16T17:30:00Z","v":46127,"vw":6.842992},{"c":6.805,"h":6.845,"l":6.805,"n":368,"o":6.845,"t":"2026-10-16T17:45:00Z","v":21570,"vw":6.82885},{"c":6.8211,"h":6.84,"l":6.79,"n":544,"o":6.805,"t":"2026-10-16T18:00:00Z","v":47248,"vw":6.809953},{"c":6.795,"h":6.825,"l":6.78,"n":642,"o":6.825,"t":"2026-10-16T18:15:00Z","v":46439,"vw":6.795509},{"c":6.815,"h":6.83,"l":6.785,"n":392,"o":6.795,"t":"2026-10-16T18:30:00Z","v":28519,"vw":6.809896},{"c":6.79,"h":6.825,"l":6.785,"n":471,"o":6.82,"t":"2026-10-16T18:45:00Z","v":35537,"vw":6.802746},{"c":6.805,"h":6.81,"l":6.755,"n":521,"o":6.79,"t":"2026-10-16T19:00:00Z","v":46447,"vw":6.777367},{"c":6.8,"h":6.81,"l":6.76,"n":639,"o":6.805,"t":"2026-10-16T19:15:00Z","v":46097,"vw":6.788627},{"c":6.795,"h":6.835,"l":6.795,"n":854,"o":6.805,"t":"2026-10-16T19:30:00Z","v":72202,"vw":6.810568},{"c":6.805,"h":6.815,"l":6.735,"n":3221,"o":6.79,"t":"2026-10-16T19:45:00Z","v":362322,"vw":6.786127},{"c":6.7,"h":6.79,"l":6.7,"n":33,"o":6.79,"t":"2026-10-16T20:00:00Z","v":634996,"vw":6.789964},{"c":6.79,"h":6.79,"l":6.79,"n":9,"o":6.79,"t":"2026-10-19T11:00:00Z","v":228,"vw":6.79},{"c":6.77,"h":6.855,"l":6.7,"n":64,"o":6.7,"t":"2026-10-19T12:00:00Z","v":9545,"vw":6.779029},{"c":6.85,"h":6.85,"l":6.85,"n":32,"o":6.85,"t":"2026-10-19T13:15:00Z","v":4412,"vw":6.85},{"c":6.8,"h":6.99,"l":6.76,"n":580,"o":6.79,"t":"2026-10-19T13:30:00Z","v":62513,"vw":6.866167},{"c":6.74,"h":6.82,"l":6.69,"n":440,"o":6.8,"t":"2026-10-19T13:45:00Z","v":33221,"vw":6.739158},{"c":6.895,"h":6.895,"l":6.73,"n":660,"o":6.74,"t":"2026-10-19T14:00:00Z","v":63687,"vw":6.792668},{"c":6.9,"h":6.92,"l":6.86,"n":550,"o":6.91,"t":"2026-10-19T14:15:00Z","v":44795,"vw":6.894554},{"c":6.855,"h":6.91,"l":6.84,"n":743,"o":6.91,"t":"2026-10-19T14:30:00Z","v":58754,"vw":6.864886},{"c":6.84,"h":6.85,"l":6.83,"n":317,"o":6.845,"t":"2026-10-19T14:45:00Z","v":21506,"vw":6.841339},{"c":6.865,"h":6.875,"l":6.825,"n":304,"o":6.835,"t":"2026-10-19T15:00:00Z","v":28302,"vw":6.856341},{"c":6.87,"h":6.89,"l":6.84,"n":419,"o":6.865,"t":"2026-10-19T15:15:00Z","v":22370,"vw":6.86605},{"c":6.89,"h":6.895,"l":6.86,"n":286,"o":6.87,"t":"2026-10-19T15:30:00Z","v":14387,"vw":6.872412},{"c":6.975,"h":6.985,"l":6.88,"n":640,"o":6.895,"t":"2026-10-19T15:45:00Z","v":43694,"vw":6.951756},{"c":6.965,"h":6.98,"l":6.94,"n":475,"o":6.975,"t":"2026-10-19T16:00:00Z","v":39975,"vw":6.962799},{"c":6.98,"h":7,"l":6.96,"n":448,"o":6.965,"t":"2026-10-19T16:15:00Z","v":35467,"vw":6.978629},{"c":6.965,"h":6.978,"l":6.965,"n":371,"o":6.975,"t":"2026-10-19T16:30:00Z","v":24984,"vw":6.97331},{"c":6.955,"h":6.965,"l":6.95,"n":365,"o":6.965,"t":"2026-10-19T16:45:00Z","v":23308,"vw":6.960024},{"c":6.955,"h":6.96,"l":6.95,"n":312,"o":6.95,"t":"2026-10-19T17:00:00Z","v":17383,"vw":6.953937},{"c":6.99,"h":6.99,"l":6.95,"n":344,"o":6.955,"t":"2026-10-19T17:15:00Z","v":24325,"vw":6.969882},{"c":6.995,"h":6.995,"l":6.975,"n":480,"o":6.99,"t":"2026-10-19T17:30:00Z","v":36983,"vw":6.987725},{"c":6.975,"h":6.995,"l":6.955,"n":600,"o":6.995,"t":"2026-10-19T17:45:00Z","v":72668,"vw":6.969858},{"c":6.955,"h":6.975,"l":6.945,"n":443,"o":6.975,"t":"2026-10-19T18:00:00Z","v":27252,"vw":6.96199},{"c":6.955,"h":6.97,"l":6.955,"n":277,"o":6.96,"t":"2026-10-19T18:15:00Z","v":16830,"vw":6.960479},{"c":6.95,"h":6.96,"l":6.94,"n":312,"o":6.955,"t":"2026-10-19T18:30:00Z","v":15303,"vw":6.94993},{"c":6.965,"h":6.97,"l":6.95,"n":641,"o":6.95,"t":"2026-10-19T18:45:00Z","v":49796,"vw":6.961593},{"c":6.985,"h":6.985,"l":6.96,"n":402,"o":6.965,"t":"2026-10-19T19:00:00Z","v":27119,"vw":6.975859},{"c":6.98,"h":7.02,"l":6.975,"n":540,"o":6.985,"t":"2026-10-19T19:15:00Z","v":39132,"vw":6.995759},{"c":6.955,"h":6.995,"l":6.955,"n":480,"o":6.985,"t":"2026-10-19T19:30:00Z","v":29563,"vw":6.979974},{"c":7,"h":7,"l":6.955,"n":1990,"o":6.955,"t":"2026-10-19T19:45:00Z","v":162920,"vw":6.982854},{"c":6.99,"h":6.99,"l":6.99,"n":19,"o":6.99,"t":"2026-10-19T20:00:00Z","v":218034,"vw":6.99},{"c":7.1877,"h":7.1877,"l":6.985,"n":711,"o":6.99,"t":"2026-10-20T13:30:00Z","v":61399,"vw":7.085043},{"c":7.22,"h":7.22,"l":7.1303,"n":569,"o":7.19,"t":"2026-10-20T13:45:00Z","v":29953,"vw":7.170945},{"c":7.285,"h":7.295,"l":7.195,"n":887,"o":7.22,"t":"2026-10-20T14:00:00Z","v":50141,"vw":7.243397},{"c":7.35,"h":7.38,"l":7.275,"n":1031,"o":7.285,"t":"2026-10-20T14:15:00Z","v":162431,"vw":7.326358},{"c":7.375,"h":7.42,"l":7.36,"n":1055,"o":7.36,"t":"2026-10-20T14:30:00Z","v":91814,"vw":7.387159},{"c":7.435,"h":7.435,"l":7.375,"n":709,"o":7.38,"t":"2026-10-20T14:45:00Z","v":54848,"vw":7.398824},{"c":7.38,"h":7.445,"l":7.38,"n":742,"o":7.4372,"t":"2026-10-20T15:00:00Z","v":50441,"vw":7.414383},{"c":7.41,"h":7.425,"l":7.385,"n":715,"o":7.385,"t":"2026-10-20T15:15:00Z","v":36538,"vw":7.409495},{"c":7.495,"h":7.495,"l":7.405,"n":660,"o":7.41,"t":"2026-10-20T15:30:00Z","v":49491,"vw":7.442568},{"c":7.525,"h":7.535,"l":7.49,"n":696,"o":7.494,"t":"2026-10-20T15:45:00Z","v":44017,"vw":7.50953},{"c":7.53,"h":7.555,"l":7.5,"n":560,"o":7.525,"t":"2026-10-20T16:00:00Z","v":35315,"vw":7.527277},{"c":7.57,"h":7.57,"l":7.52,"n":526,"o":7.54,"t":"2026-10-20T16:15:00Z","v":25224,"vw":7.543311},{"c":7.515,"h":7.595,"l":7.515,"n":676,"o":7.575,"t":"2026-10-20T16:30:00Z","v":36423,"vw":7.559785},{"c":7.515,"h":7.54,"l":7.5,"n":792,"o":7.515,"t":"2026-10-20T16:45:00Z","v":56909,"vw":7.518686},{"c":7.42,"h":7.54,"l":7.405,"n":1229,"o":7.51,"t":"2026-10-20T17:00:00Z","v":144359,"vw":7.479554},{"c":7.45,"h":7.48,"l":7.425,"n":628,"o":7.43,"t":"2026-10-20T17:15:00Z","v":49132,"vw":7.46782},{"c":7.455,"h":7.46,"l":7.43,"n":494,"o":7.445,"t":"2026-10-20T17:30:00Z","v":23952,"vw":7.446523},{"c":7.41,"h":7.465,"l":7.405,"n":681,"o":7.455,"t":"2026-10-20T17:45:00Z","v":61865,"vw":7.446597},{"c":7.45,"h":7.465,"l":7.42,"n":672,"o":7.42,"t":"2026-10-20T18:00:00Z","v":33058,"vw":7.439793},{"c":7.435,"h":7.47,"l":7.42,"n":567,"o":7.455,"t":"2026-10-20T18:15:00Z","v":43018,"vw":7.435334},{"c":7.385,"h":7.43,"l":7.36,"n":953,"o":7.43,"t":"2026-10-20T18:30:00Z","v":62154,"vw":7.392185},{"c":7.425,"h":7.43,"l":7.385,"n":691,"o":7.385,"t":"2026-10-20T18:45:00Z","v":33492,"vw":7.403222},{"c":7.345,"h":7.445,"l":7.345,"n":1153,"o":7.43,"t":"2026-10-20T19:00:00Z","v":84679,"vw":7.402342},{"c":7.335,"h":7.3472,"l":7.33,"n":660,"o":7.345,"t":"2026-10-20T19:15:00Z","v":34312,"vw":7.338785},{"c":7.255,"h":7.335,"l":7.245,"n":1178,"o":7.335,"t":"2026-10-20T19:30:00Z","v":87595,"vw":7.277594},{"c":7.205,"h":7.275,"l":7.2,"n":2850,"o":7.255,"t":"2026-10-20T19:45:00Z","v":231634,"vw":7.225002},{"c":7.2,"h":7.21,"l":7.2,"n":22,"o":7.2,"t":"2026-10-20T20:00:00Z","v":340337,"vw":7.200006},{"c":7.2,"h":7.4,"l":7.1,"n":50,"o":7.4,"t":"2026-10-21T08:00:00Z","v":11352,"vw":7.17856},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-21T08:15:00Z","v":375,"vw":7.17},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-21T10:45:00Z","v":527,"vw":7.19},{"c":7.1,"h":7.15,"l":7.1,"n":35,"o":7.15,"t":"2026-10-21T11:15:00Z","v":2731,"vw":7.142279},{"c":7.15,"h":7.2,"l":7.15,"n":15,"o":7.15,"t":"2026-10-21T12:00:00Z","v":1217,"vw":7.162272},{"c":7.1232,"h":7.1232,"l":7.1232,"n":1,"o":7.1232,"t":"2026-10-21T13:15:00Z","v":700,"vw":7.1232},{"c":7.49,"h":7.49,"l":7.18,"n":431,"o":7.26,"t":"2026-10-21T13:30:00Z","v":45407,"vw":7.304625},{"c":7.485,"h":7.56,"l":7.455,"n":758,"o":7.5,"t":"2026-10-21T13:45:00Z","v":67657,"vw":7.501961},{"c":7.44,"h":7.49,"l":7.36,"n":638,"o":7.485,"t":"2026-10-21T14:00:00Z","v":41617,"vw":7.412322},{"c":7.375,"h":7.445,"l":7.375,"n":453,"o":7.435,"t":"2026-10-21T14:15:00Z","v":25018,"vw":7.402032},{"c":7.385,"h":7.41,"l":7.37,"n":570,"o":7.375,"t":"2026-10-21T14:30:00Z","v":33776,"vw":7.388435},{"c":7.435,"h":7.445,"l":7.385,"n":572,"o":7.385,"t":"2026-10-21T14:45:00Z","v":30072,"vw":7.407662},{"c":7.46,"h":7.47,"l":7.43,"n":441,"o":7.44,"t":"2026-10-21T15:00:00Z","v":38062,"vw":7.453672},{"c":7.54,"h":7.55,"l":7.465,"n":567,"o":7.465,"t":"2026-10-21T15:15:00Z","v":40036,"vw":7.501082},{"c":7.515,"h":7.54,"l":7.475,"n":511,"o":7.54,"t":"2026-10-21T15:30:00Z","v":29526,"vw":7.508933},{"c":7.495,"h":7.515,"l":7.48,"n":390,"o":7.515,"t":"2026-10-21T15:45:00Z","v":21174,"vw":7.499671},{"c":7.505,"h":7.51,"l":7.48,"n":464,"o":7.49,"t":"2026-10-21T16:00:00Z","v":31171,"vw":7.490457},{"c":7.495,"h":7.515,"l":7.48,"n":339,"o":7.5,"t":"2026-10-21T16:15:00Z","v":21785,"vw":7.498666},{"c":7.46,"h":7.495,"l":7.455,"n":511,"o":7.495,"t":"2026-10-21T16:30:00Z","v":30118,"vw":7.483552},{"c":7.495,"h":7.5,"l":7.455,"n":409,"o":7.46,"t":"2026-10-21T16:45:00Z","v":21099,"vw":7.472265},{"c":7.485,"h":7.49,"l":7.46,"n":335,"o":7.49,"t":"2026-10-21T17:00:00Z","v":18043,"vw":7.47734},{"c":7.455,"h":7.49,"l":7.45,"n":302,"o":7.485,"t":"2026-10-21T17:15:00Z","v":16572,"vw":7.469676},{"c":7.47,"h":7.47,"l":7.45,"n":324,"o":7.46,"t":"2026-10-21T17:30:00Z","v":18268,"vw":7.458183},{"c":7.475,"h":7.48,"l":7.45,"n":395,"o":7.465,"t":"2026-10-21T17:45:00Z","v":26207,"vw":7.46131},{"c":7.485,"h":7.485,"l":7.465,"n":312,"o":7.47,"t":"2026-10-21T18:00:00Z","v":20043,"vw":7.473656},{"c":7.505,"h":7.505,"l":7.49,"n":357,"o":7.49,"t":"2026-10-21T18:15:00Z","v":26481,"vw":7.496208},{"c":7.5,"h":7.515,"l":7.495,"n":269,"o":7.505,"t":"2026-10-21T18:30:00Z","v":17785,"vw":7.506176},{"c":7.52,"h":7.565,"l":7.495,"n":1176,"o":7.495,"t":"2026-10-21T18:45:00Z","v":109014,"vw":7.540599},{"c":7.495,"h":7.515,"l":7.465,"n":642,"o":7.515,"t":"2026-10-21T19:00:00Z","v":58409,"vw":7.489708},{"c":7.52,"h":7.525,"l":7.495,"n":744,"o":7.495,"t":"2026-10-21T19:15:00Z","v":64641,"vw":7.512969},{"c":7.545,"h":7.555,"l":7.505,"n":1152,"o":7.525,"t":"2026-10-21T19:30:00Z","v":84734,"vw":7.530064},{"c":7.575,"h":7.615,"l":7.545,"n":3433,"o":7.55,"t":"2026-10-21T19:45:00Z","v":380015,"vw":7.581601},{"c":7.57,"h":7.57,"l":7.57,"n":31,"o":7.57,"t":"2026-10-21T20:00:00Z","v":337533,"vw":7.57},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-22T08:00:00Z","v":600,"vw":7.46},{"c":7.4531,"h":7.57,"l":7.2,"n":82,"o":7.2,"t":"2026-10-22T08:15:00Z","v":9019,"vw":7.493812},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-22T08:45:00Z","v":400,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-22T09:00:00Z","v":200,"vw":7.5},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-22T10:30:00Z","v":101,"vw":7.45},{"c":7.45,"h":7.45,"l":7.44,"n":9,"o":7.45,"t":"2026-10-22T11:00:00Z","v":3000,"vw":7.449667},{"c":7.4,"h":7.4,"l":7.4,"n":14,"o":7.4,"t":"2026-10-22T11:30:00Z","v":707,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-22T12:45:00Z","v":100,"vw":7.4},{"c":7.53,"h":7.6,"l":7.44,"n":271,"o":7.44,"t":"2026-10-22T13:30:00Z","v":40016,"vw":7.483695},{"c":7.55,"h":7.55,"l":7.45,"n":321,"o":7.52,"t":"2026-10-22T13:45:00Z","v":26108,"vw":7.48437},{"c":7.48,"h":7.565,"l":7.48,"n":426,"o":7.56,"t":"2026-10-22T14:00:00Z","v":27366,"vw":7.523805},{"c":7.38,"h":7.4898,"l":7.38,"n":444,"o":7.47,"t":"2026-10-22T14:15:00Z","v":29198,"vw":7.43308},{"c":7.51,"h":7.52,"l":7.365,"n":684,"o":7.38,"t":"2026-10-22T14:30:00Z","v":57636,"vw":7.426281},{"c":7.535,"h":7.535,"l":7.505,"n":391,"o":7.505,"t":"2026-10-22T14:45:00Z","v":22467,"vw":7.522224},{"c":7.535,"h":7.595,"l":7.535,"n":656,"o":7.54,"t":"2026-10-22T15:00:00Z","v":52287,"vw":7.564018},{"c":7.525,"h":7.58,"l":7.525,"n":428,"o":7.54,"t":"2026-10-22T15:15:00Z","v":22414,"vw":7.548987},{"c":7.475,"h":7.525,"l":7.475,"n":535,"o":7.525,"t":"2026-10-22T15:30:00Z","v":35715,"vw":7.499574},{"c":7.46,"h":7.48,"l":7.45,"n":322,"o":7.475,"t":"2026-10-22T15:45:00Z","v":20390,"vw":7.462285},{"c":7.465,"h":7.48,"l":7.4412,"n":383,"o":7.455,"t":"2026-10-22T16:00:00Z","v":25379,"vw":7.458334},{"c":7.565,"h":7.61,"l":7.44,"n":1468,"o":7.465,"t":"2026-10-22T16:15:00Z","v":149798,"vw":7.522079},{"c":6.98,"h":7.56,"l":6.895,"n":2979,"o":7.56,"t":"2026-10-22T16:30:00Z","v":369948,"vw":7.133859},{"c":7.065,"h":7.095,"l":6.73,"n":3272,"o":6.98,"t":"2026-10-22T16:45:00Z","v":500000,"vw":6.896667},{"c":7.2,"h":7.205,"l":7.01,"n":1313,"o":7.07,"t":"2026-10-22T17:00:00Z","v":137341,"vw":7.100592},{"c":6.93,"h":7.19,"l":6.8,"n":3499,"o":7.19,"t":"2026-10-22T17:15:00Z","v":781409,"vw":6.92716},{"c":7.165,"h":7.19,"l":6.92,"n":1637,"o":6.92,"t":"2026-10-22T17:30:00Z","v":204266,"vw":7.07613},{"c":7.1001,"h":7.2,"l":7.095,"n":1001,"o":7.1601,"t":"2026-10-22T17:45:00Z","v":75513,"vw":7.13455},{"c":7.01,"h":7.145,"l":7.01,"n":764,"o":7.105,"t":"2026-10-22T18:00:00Z","v":53844,"vw":7.092033},{"c":7.065,"h":7.11,"l":7.005,"n":667,"o":7.005,"t":"2026-10-22T18:15:00Z","v":42437,"vw":7.063979},{"c":7.065,"h":7.075,"l":7.02,"n":600,"o":7.06,"t":"2026-10-22T18:30:00Z","v":43192,"vw":7.052833},{"c":7.055,"h":7.085,"l":7.015,"n":1015,"o":7.065,"t":"2026-10-22T18:45:00Z","v":82746,"vw":7.045545},{"c":7.0801,"h":7.085,"l":7.02,"n":842,"o":7.05,"t":"2026-10-22T19:00:00Z","v":63977,"vw":7.041349},{"c":7.095,"h":7.115,"l":7.075,"n":883,"o":7.08,"t":"2026-10-22T19:15:00Z","v":76478,"vw":7.090924},{"c":7.01,"h":7.12,"l":7.001,"n":1467,"o":7.1,"t":"2026-10-22T19:30:00Z","v":186391,"vw":7.07423},{"c":7.065,"h":7.13,"l":7,"n":4489,"o":7.015,"t":"2026-10-22T19:45:00Z","v":493178,"vw":7.063353},{"c":7.07,"h":7.07,"l":7.07,"n":25,"o":7.07,"t":"2026-10-22T20:00:00Z","v":283249,"vw":7.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.6009088151511912,"strike":10.929291907967375,"iv":1.945170672558779,"gamma":0.09651344981013511,"theta":-0.02379633713217981,"vega":0.006811689821448254,"rho":0.0011977583982703739,"breakevenPct":63.08629028456245},{"delta":0.35,"premium":0.8604694478550957,"strike":11.890627584648502,"iv":2.5038778029800657,"gamma":0.07844669899463891,"theta":-0.032291744085780005,"vega":0.0072892812877021745,"rho":0.0012750660436749628,"breakevenPct":80.35497924333237},{"delta":0.4,"premium":1.025,"strike":11.889011243697627,"iv":2.6920954426410626,"gamma":0.07506024913555384,"theta":-0.035614511512482704,"vega":0.007629652217644942,"rho":0.001426217047290038,"breakevenPct":82.65928208907535},{"delta":0.45,"premium":1.025,"strike":10.220185675751761,"iv":2.2388652363136625,"gamma":0.09709057265815696,"theta":-0.02998161740127255,"vega":0.007732446051240021,"rho":0.0017052169217798686,"breakevenPct":59.054960053065926},{"delta":0.5,"premium":1.025,"strike":8.551360107805895,"iv":1.785635029986262,"gamma":0.11912089618076006,"theta":-0.024348723290062393,"vega":0.0078352398848351,"rho":0.0019842167962696995,"breakevenPct":35.450638017056505},{"delta":0.55,"premium":1.1336224949648677,"strike":7.335420462174443,"iv":1.5397119023750288,"gamma":0.12847785035950723,"theta":-0.020736177501164833,"vega":0.007732740159601694,"rho":0.0021781437710760975,"breakevenPct":19.788443523894067},{"delta":0.6,"premium":1.4271968056807247,"strike":6.89061090048375,"iv":1.6467710979832142,"gamma":0.11625582430412146,"theta":-0.020563684261069796,"vega":0.007280686536903571,"rho":0.00222721688966476,"breakevenPct":17.649331063146747},{"delta":0.65,"premium":1.7207711163965826,"strike":6.445801338793056,"iv":1.7538302935913996,"gamma":0.10403379824873563,"theta":-0.020391191020974756,"vega":0.006828632914205446,"rho":0.0022762900082534225,"breakevenPct":15.51021860239942},{"delta":0.7,"premium":2.01434542711244,"strike":6.000991777102364,"iv":1.860889489199585,"gamma":0.09181177219334985,"theta":-0.020218697780879716,"vega":0.006376579291507323,"rho":0.0023253631268420846,"breakevenPct":13.371106141652097},{"delta":0.75,"premium":2.3079197378282976,"strike":5.5561822154116705,"iv":1.9679486848077705,"gamma":0.07958974613796402,"theta":-0.02004620454078468,"vega":0.005924525668809199,"rho":0.002374436245430747,"breakevenPct":11.231993680904772},{"delta":0.8,"premium":2.6014940485441556,"strike":5.111372653720976,"iv":2.075007880415956,"gamma":0.0673677200825782,"theta":-0.01987371130068964,"vega":0.005472472046111074,"rho":0.002423509364019409,"breakevenPct":9.092881220157444},{"delta":0.85,"premium":3.1182422000417485,"strike":4.431740769177246,"iv":2.120628695694864,"gamma":0.05249438145209939,"theta":-0.016303365549294027,"vega":0.004384000111206058,"rho":0.0022955263279460622,"breakevenPct":6.789009465615185},{"delta":0.9,"premium":3.709533577843558,"strike":3.6736749002005666,"iv":2.145728221056425,"gamma":0.03673546683925592,"theta":-0.01159808889465719,"vega":0.0030829554388116915,"rho":0.002108404026449433,"breakevenPct":4.4301057714869065}],"put":[{"delta":0.1,"premium":0.636404673683497,"strike":3.3179766315825154,"iv":4.132672380386054,"gamma":0.034029799704384016,"theta":-0.021574123201883403,"vega":0.0034222792219897194,"rho":-0.0010715076808128787,"breakevenPct":62.07111799294175},{"delta":0.15,"premium":0.31714117023896526,"strike":4.914294148805174,"iv":1.6691505398133093,"gamma":0.07489767013137616,"theta":-0.012770866168051617,"vega":0.004632869645993667,"rho":-0.0011085282635972925,"breakevenPct":34.97661982226014},{"delta":0.2,"premium":0.4329419567156747,"strike":5.349847254514933,"iv":1.4997190906957973,"gamma":0.0883300885525362,"theta":-0.012942189505103547,"vega":0.005145969042273478,"rho":-0.0014838071408216486,"breakevenPct":30.45395618388602},{"delta":0.25,"premium":0.5734264896050016,"strike":5.719543393697372,"iv":1.4604448316353094,"gamma":0.10020593302424592,"theta":-0.013622693372864285,"vega":0.005619495685623981,"rho":-0.0018782773931033123,"breakevenPct":27.21192497747708},{"delta":0.3,"premium":0.7139110224943284,"strike":6.0892395328798115,"iv":1.4211705725748216,"gamma":0.11208177749595566,"theta":-0.014303197240625024,"vega":0.006093022328974483,"rho":-0.0022727476453849767,"breakevenPct":23.969893771068136},{"delta":0.35,"premium":0.8543955553836553,"strike":6.4589356720622515,"iv":1.3818963135143338,"gamma":0.12395762196766538,"theta":-0.01498370110838576,"vega":0.0065665489723249855,"rho":-0.00266721789766664,"breakevenPct":20.72786256465919},{"delta":0.4,"premium":0.9948800882729822,"strike":6.828631811244691,"iv":1.342622054453846,"gamma":0.13583346643937513,"theta":-0.015664204976146498,"vega":0.007040075615675488,"rho":-0.0030616881499483046,"breakevenPct":17.485831358250245},{"delta":0.45,"premium":1.1353646211623092,"strike":7.19832795042713,"iv":1.303347795393358,"gamma":0.14770931091108486,"theta":-0.016344708843907235,"vega":0.007513602259025991,"rho":-0.003456158402229969,"breakevenPct":14.243800151841302},{"delta":0.5,"premium":1.3115144147273359,"strike":7.579888850295242,"iv":1.2717282042375826,"gamma":0.15607704063911082,"theta":-0.016749808961444946,"vega":0.007836088919763808,"rho":-0.003878682885188717,"breakevenPct":11.33840968079342},{"delta":0.55,"premium":1.645831886071553,"strike":8.014067384508511,"iv":1.2740554011809657,"gamma":0.14888704411253909,"theta":-0.015933553317124,"vega":0.007488746092393192,"rho":-0.0044256217824545354,"breakevenPct":9.925947688303296},{"delta":0.6,"premium":1.9801493574157694,"strike":8.448245918721778,"iv":1.2763825981243488,"gamma":0.14169704758596735,"theta":-0.015117297672803056,"vega":0.007141403265022578,"rho":-0.004972560679720354,"breakevenPct":8.513485695813175},{"delta":0.65,"premium":2.3144668287599863,"strike":8.882424452935048,"iv":1.278709795067732,"gamma":0.13450705105939562,"theta":-0.01430104202848211,"vega":0.006794060437651963,"rho":-0.005519499576986173,"breakevenPct":7.101023703323052},{"delta":0.7,"premium":2.648784300104203,"strike":9.316602987148315,"iv":1.2810369920111149,"gamma":0.1273170545328239,"theta":-0.013484786384161167,"vega":0.006446717610281347,"rho":-0.0060664384742519905,"breakevenPct":5.688561710832931},{"delta":0.75,"premium":2.9831017714484203,"strike":9.750781521361585,"iv":1.283364188954498,"gamma":0.12012705800625217,"theta":-0.012668530739840221,"vega":0.006099374782910732,"rho":-0.006613377371517809,"breakevenPct":4.276099718342808},{"delta":0.8,"premium":5.302736491262364,"strike":12.106669793329074,"iv":1.727421060370248,"gamma":0.08291477673278554,"theta":-0.01524369178510352,"vega":0.005569273844100535,"rho":-0.00874129371084368,"breakevenPct":3.7633196313053823}]},"raw":{"call":[{"delta":0.3,"premium":0.6009088151511912,"strike":10.929291907967375,"iv":1.945170672558779,"gamma":0.09651344981013511,"theta":-0.02379633713217981,"vega":0.006811689821448254,"rho":0.0011977583982703739,"breakevenPct":63.08629028456245},{"delta":0.35,"premium":0.8604694478550957,"strike":11.890627584648502,"iv":2.5038778029800657,"gamma":0.07844669899463891,"theta":-0.032291744085780005,"vega":0.0072892812877021745,"rho":0.0012750660436749628,"breakevenPct":80.35497924333237},{"delta":0.4,"premium":1.025,"strike":11.889011243697627,"iv":2.6920954426410626,"gamma":0.07506024913555384,"theta":-0.035614511512482704,"vega":0.007629652217644942,"rho":0.001426217047290038,"breakevenPct":82.65928208907535},{"delta":0.45,"premium":1.025,"strike":10.220185675751761,"iv":2.2388652363136625,"gamma":0.09709057265815696,"theta":-0.02998161740127255,"vega":0.007732446051240021,"rho":0.0017052169217798686,"breakevenPct":59.054960053065926},{"delta":0.5,"premium":1.025,"strike":8.551360107805895,"iv":1.785635029986262,"gamma":0.11912089618076006,"theta":-0.024348723290062393,"vega":0.0078352398848351,"rho":0.0019842167962696995,"breakevenPct":35.450638017056505},{"delta":0.55,"premium":1.1336224949648677,"strike":7.335420462174443,"iv":1.5397119023750288,"gamma":0.12847785035950723,"theta":-0.020736177501164833,"vega":0.007732740159601694,"rho":0.0021781437710760975,"breakevenPct":19.788443523894067},{"delta":0.6,"premium":1.4271968056807247,"strike":6.89061090048375,"iv":1.6467710979832142,"gamma":0.11625582430412146,"theta":-0.020563684261069796,"vega":0.007280686536903571,"rho":0.00222721688966476,"breakevenPct":17.649331063146747},{"delta":0.65,"premium":1.7207711163965826,"strike":6.445801338793056,"iv":1.7538302935913996,"gamma":0.10403379824873563,"theta":-0.020391191020974756,"vega":0.006828632914205446,"rho":0.0022762900082534225,"breakevenPct":15.51021860239942},{"delta":0.7,"premium":2.01434542711244,"strike":6.000991777102364,"iv":1.860889489199585,"gamma":0.09181177219334985,"theta":-0.020218697780879716,"vega":0.006376579291507323,"rho":0.0023253631268420846,"breakevenPct":13.371106141652097},{"delta":0.75,"premium":2.3079197378282976,"strike":5.5561822154116705,"iv":1.9679486848077705,"gamma":0.07958974613796402,"theta":-0.02004620454078468,"vega":0.005924525668809199,"rho":0.002374436245430747,"breakevenPct":11.231993680904772},{"delta":0.8,"premium":2.6014940485441556,"strike":5.111372653720976,"iv":2.075007880415956,"gamma":0.0673677200825782,"theta":-0.01987371130068964,"vega":0.005472472046111074,"rho":0.002423509364019409,"breakevenPct":9.092881220157444},{"delta":0.85,"premium":3.1182422000417485,"strike":4.431740769177246,"iv":2.120628695694864,"gamma":0.05249438145209939,"theta":-0.016303365549294027,"vega":0.004384000111206058,"rho":0.0022955263279460622,"breakevenPct":6.789009465615185},{"delta":0.9,"premium":3.709533577843558,"strike":3.6736749002005666,"iv":2.145728221056425,"gamma":0.03673546683925592,"theta":-0.01159808889465719,"vega":0.0030829554388116915,"rho":0.002108404026449433,"breakevenPct":4.4301057714869065}],"put":[{"delta":0.1,"premium":0.636404673683497,"strike":3.3179766315825154,"iv":4.132672380386054,"gamma":0.034029799704384016,"theta":-0.021574123201883403,"vega":0.0034222792219897194,"rho":-0.0010715076808128787,"breakevenPct":62.07111799294175},{"delta":0.15,"premium":0.31714117023896526,"strike":4.914294148805174,"iv":1.6691505398133093,"gamma":0.07489767013137616,"theta":-0.012770866168051617,"vega":0.004632869645993667,"rho":-0.0011085282635972925,"breakevenPct":34.97661982226014},{"delta":0.2,"premium":0.4329419567156747,"strike":5.349847254514933,"iv":1.4997190906957973,"gamma":0.0883300885525362,"theta":-0.012942189505103547,"vega":0.005145969042273478,"rho":-0.0014838071408216486,"breakevenPct":30.45395618388602},{"delta":0.25,"premium":0.5734264896050016,"strike":5.719543393697372,"iv":1.4604448316353094,"gamma":0.10020593302424592,"theta":-0.013622693372864285,"vega":0.005619495685623981,"rho":-0.0018782773931033123,"breakevenPct":27.21192497747708},{"delta":0.3,"premium":0.7139110224943284,"strike":6.0892395328798115,"iv":1.4211705725748216,"gamma":0.11208177749595566,"theta":-0.014303197240625024,"vega":0.006093022328974483,"rho":-0.0022727476453849767,"breakevenPct":23.969893771068136},{"delta":0.35,"premium":0.8543955553836553,"strike":6.4589356720622515,"iv":1.3818963135143338,"gamma":0.12395762196766538,"theta":-0.01498370110838576,"vega":0.0065665489723249855,"rho":-0.00266721789766664,"breakevenPct":20.72786256465919},{"delta":0.4,"premium":0.9948800882729822,"strike":6.828631811244691,"iv":1.342622054453846,"gamma":0.13583346643937513,"theta":-0.015664204976146498,"vega":0.007040075615675488,"rho":-0.0030616881499483046,"breakevenPct":17.485831358250245},{"delta":0.45,"premium":1.1353646211623092,"strike":7.19832795042713,"iv":1.303347795393358,"gamma":0.14770931091108486,"theta":-0.016344708843907235,"vega":0.007513602259025991,"rho":-0.003456158402229969,"breakevenPct":14.243800151841302},{"delta":0.5,"premium":1.3115144147273359,"strike":7.579888850295242,"iv":1.2717282042375826,"gamma":0.15607704063911082,"theta":-0.016749808961444946,"vega":0.007836088919763808,"rho":-0.003878682885188717,"breakevenPct":11.33840968079342},{"delta":0.55,"premium":1.645831886071553,"strike":8.014067384508511,"iv":1.2740554011809657,"gamma":0.14888704411253909,"theta":-0.015933553317124,"vega":0.007488746092393192,"rho":-0.0044256217824545354,"breakevenPct":9.925947688303296},{"delta":0.6,"premium":1.9801493574157694,"strike":8.448245918721778,"iv":1.2763825981243488,"gamma":0.14169704758596735,"theta":-0.015117297672803056,"vega":0.007141403265022578,"rho":-0.004972560679720354,"breakevenPct":8.513485695813175},{"delta":0.65,"premium":2.3144668287599863,"strike":8.882424452935048,"iv":1.278709795067732,"gamma":0.13450705105939562,"theta":-0.01430104202848211,"vega":0.006794060437651963,"rho":-0.005519499576986173,"breakevenPct":7.101023703323052},{"delta":0.7,"premium":2.648784300104203,"strike":9.316602987148315,"iv":1.2810369920111149,"gamma":0.1273170545328239,"theta":-0.013484786384161167,"vega":0.006446717610281347,"rho":-0.0060664384742519905,"breakevenPct":5.688561710832931},{"delta":0.75,"premium":2.9831017714484203,"strike":9.750781521361585,"iv":1.283364188954498,"gamma":0.12012705800625217,"theta":-0.012668530739840221,"vega":0.006099374782910732,"rho":-0.006613377371517809,"breakevenPct":4.276099718342808},{"delta":0.8,"premium":5.302736491262364,"strike":12.106669793329074,"iv":1.727421060370248,"gamma":0.08291477673278554,"theta":-0.01524369178510352,"vega":0.005569273844100535,"rho":-0.00874129371084368,"breakevenPct":3.7633196313053823}]}},"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"}}