{"symbol":"NSLR","url":"https://intraalpha.com/companies/NSLR","capturedAt":"2026-10-22T22:59:40.351Z","state":"ready","quote":{"symbol":"NSLR","last_price":5.94,"prev_close":6.15,"regular_close":5.9,"change":-0.21,"change_pct":-3.4146,"regular_change":-0.25,"regular_change_pct":-4.065,"extended_change":0.04,"extended_change_pct":0.678,"bid":5.8,"ask":5.96,"bid_size":200,"ask_size":1000,"volume":276687,"vwap":5.937085,"open":6.07,"high":6.12,"low":5.8305,"close":5.9,"trade_count":2657,"last_trade_at":"2026-10-22T21:59:00.012438744Z","last_quote_at":"2026-10-22T21:59:00.012404083Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:32.608704794-04:00","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":"NSLR","fetched_at":"2026-10-22T22:59:39.981404+00:00","name":"Neostellar Capital Corp.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Neostellar Capital Corp. (NSLR) is a diversified investment firm focused on acquiring, financing, and managing a portfolio of assets across various sectors, including real estate and financial services. The company aims to generate sustainable long-term growth through strategic investments and active management of its holdings. With a commitment to leveraging market opportunities, Neostellar Capital employs a disciplined approach to risk management while pursuing innovative strategies to enhance shareholder value. As it expands its operations, NSLR positions itself as a compelling choice for institutional investors seeking exposure to a dynamic investment landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":162810000,"ebitda":null,"pe_ratio":1.482,"peg_ratio":null,"book_value":13.44,"dividend_per_share":0,"dividend_yield":0,"eps":4.15,"revenue_ttm":2051500,"gross_profit_ttm":2051500,"profit_margin":60.55,"operating_margin_ttm":-74.22,"return_on_assets_ttm":-0.055,"return_on_equity_ttm":0.432,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.791,"analyst_target_price":15.19,"analyst_number":1,"beta":1.477,"fifty_two_week_high":14.98,"fifty_two_week_low":6,"fifty_day_ma":8.62,"two_hundred_day_ma":10.62,"shares_outstanding":26473200,"forward_pe":0.486,"price_to_sales":79.36,"price_to_book":0.615,"ev_to_revenue":1.779,"ev_to_ebitda":16.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:39.981404+00:00"},"optionObservedAt":"2026-10-22T19:49:59.206Z","bars":[{"c":6.69,"h":6.82,"l":6.65,"n":72,"o":6.76,"t":"2026-10-15T13:30:00Z","v":7853,"vw":6.724252},{"c":6.695,"h":6.695,"l":6.6,"n":16,"o":6.6,"t":"2026-10-15T13:35:00Z","v":5198,"vw":6.6683},{"c":6.7,"h":6.7,"l":6.695,"n":6,"o":6.695,"t":"2026-10-15T13:40:00Z","v":4590,"vw":6.699446},{"c":6.65,"h":6.68,"l":6.64,"n":14,"o":6.68,"t":"2026-10-15T13:45:00Z","v":1511,"vw":6.65429},{"c":6.715,"h":6.715,"l":6.715,"n":2,"o":6.715,"t":"2026-10-15T13:50:00Z","v":1090,"vw":6.715},{"c":6.66,"h":6.6992,"l":6.66,"n":31,"o":6.675,"t":"2026-10-15T13:55:00Z","v":2743,"vw":6.66671},{"c":6.79,"h":6.79,"l":6.6566,"n":89,"o":6.6566,"t":"2026-10-15T14:00:00Z","v":28102,"vw":6.70049},{"c":6.73,"h":6.81,"l":6.73,"n":27,"o":6.81,"t":"2026-10-15T14:05:00Z","v":2895,"vw":6.792609},{"c":6.72,"h":6.74,"l":6.72,"n":16,"o":6.73,"t":"2026-10-15T14:10:00Z","v":4109,"vw":6.727403},{"c":6.715,"h":6.715,"l":6.715,"n":4,"o":6.715,"t":"2026-10-15T14:15:00Z","v":119,"vw":6.715},{"c":6.73,"h":6.77,"l":6.72,"n":47,"o":6.73,"t":"2026-10-15T14:20:00Z","v":5149,"vw":6.733455},{"c":6.73,"h":6.73,"l":6.73,"n":14,"o":6.73,"t":"2026-10-15T14:25:00Z","v":428,"vw":6.73},{"c":6.76,"h":6.76,"l":6.7292,"n":13,"o":6.7292,"t":"2026-10-15T14:35:00Z","v":956,"vw":6.748493},{"c":6.84,"h":6.845,"l":6.78,"n":59,"o":6.8,"t":"2026-10-15T14:40:00Z","v":3960,"vw":6.803294},{"c":6.85,"h":6.85,"l":6.77,"n":3,"o":6.77,"t":"2026-10-15T14:45:00Z","v":217,"vw":6.81},{"c":6.89,"h":6.89,"l":6.85,"n":74,"o":6.85,"t":"2026-10-15T14:50:00Z","v":6310,"vw":6.865657},{"c":6.85,"h":6.855,"l":6.85,"n":7,"o":6.855,"t":"2026-10-15T14:55:00Z","v":616,"vw":6.851092},{"c":6.93,"h":6.93,"l":6.85,"n":21,"o":6.89,"t":"2026-10-15T15:00:00Z","v":4407,"vw":6.903575},{"c":6.92,"h":6.93,"l":6.91,"n":33,"o":6.93,"t":"2026-10-15T15:05:00Z","v":2972,"vw":6.920024},{"c":6.86,"h":6.915,"l":6.86,"n":12,"o":6.915,"t":"2026-10-15T15:10:00Z","v":2320,"vw":6.883859},{"c":6.905,"h":6.945,"l":6.905,"n":9,"o":6.945,"t":"2026-10-15T15:15:00Z","v":302,"vw":6.925},{"c":6.975,"h":7,"l":6.9,"n":44,"o":6.9,"t":"2026-10-15T15:20:00Z","v":25657,"vw":6.973662},{"c":6.91,"h":6.975,"l":6.9,"n":87,"o":6.975,"t":"2026-10-15T15:25:00Z","v":9026,"vw":6.92264},{"c":6.91,"h":6.92,"l":6.9,"n":30,"o":6.92,"t":"2026-10-15T15:30:00Z","v":1187,"vw":6.905555},{"c":6.9,"h":6.91,"l":6.89,"n":191,"o":6.91,"t":"2026-10-15T15:35:00Z","v":18616,"vw":6.89978},{"c":6.88,"h":6.88,"l":6.85,"n":73,"o":6.87,"t":"2026-10-15T15:40:00Z","v":4189,"vw":6.871833},{"c":6.865,"h":6.865,"l":6.86,"n":9,"o":6.86,"t":"2026-10-15T15:45:00Z","v":476,"vw":6.863424},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-15T15:50:00Z","v":192,"vw":6.88},{"c":6.8396,"h":6.87,"l":6.8396,"n":73,"o":6.86,"t":"2026-10-15T15:55:00Z","v":10220,"vw":6.858851},{"c":6.855,"h":6.855,"l":6.855,"n":4,"o":6.855,"t":"2026-10-15T16:00:00Z","v":169,"vw":6.855},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-15T16:10:00Z","v":101,"vw":6.87},{"c":6.83,"h":6.85,"l":6.81,"n":18,"o":6.85,"t":"2026-10-15T16:15:00Z","v":1577,"vw":6.842713},{"c":6.81,"h":6.81,"l":6.8,"n":22,"o":6.81,"t":"2026-10-15T16:25:00Z","v":1094,"vw":6.805597},{"c":6.81,"h":6.82,"l":6.81,"n":15,"o":6.82,"t":"2026-10-15T16:40:00Z","v":698,"vw":6.813333},{"c":6.8453,"h":6.8453,"l":6.81,"n":3,"o":6.81,"t":"2026-10-15T16:45:00Z","v":1101,"vw":6.842091},{"c":6.82,"h":6.84,"l":6.81,"n":9,"o":6.84,"t":"2026-10-15T16:50:00Z","v":1753,"vw":6.823529},{"c":6.8,"h":6.82,"l":6.8,"n":30,"o":6.82,"t":"2026-10-15T16:55:00Z","v":2582,"vw":6.818406},{"c":6.825,"h":6.825,"l":6.825,"n":2,"o":6.825,"t":"2026-10-15T17:00:00Z","v":102,"vw":6.825},{"c":6.83,"h":6.83,"l":6.83,"n":21,"o":6.83,"t":"2026-10-15T17:10:00Z","v":844,"vw":6.83},{"c":6.84,"h":6.84,"l":6.84,"n":26,"o":6.84,"t":"2026-10-15T17:15:00Z","v":840,"vw":6.84},{"c":6.85,"h":6.86,"l":6.85,"n":30,"o":6.86,"t":"2026-10-15T17:20:00Z","v":2366,"vw":6.85205},{"c":6.84,"h":6.84,"l":6.84,"n":8,"o":6.84,"t":"2026-10-15T17:25:00Z","v":205,"vw":6.84},{"c":6.83,"h":6.83,"l":6.82,"n":13,"o":6.82,"t":"2026-10-15T17:30:00Z","v":881,"vw":6.825556},{"c":6.86,"h":6.86,"l":6.85,"n":12,"o":6.85,"t":"2026-10-15T17:35:00Z","v":473,"vw":6.853333},{"c":6.85,"h":6.86,"l":6.85,"n":15,"o":6.86,"t":"2026-10-15T17:40:00Z","v":1288,"vw":6.853646},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-15T17:45:00Z","v":736,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":19,"o":6.85,"t":"2026-10-15T17:50:00Z","v":238,"vw":6.85},{"c":6.83,"h":6.845,"l":6.83,"n":18,"o":6.84,"t":"2026-10-15T17:55:00Z","v":517,"vw":6.83875},{"c":6.845,"h":6.845,"l":6.845,"n":9,"o":6.845,"t":"2026-10-15T18:00:00Z","v":456,"vw":6.845},{"c":6.8301,"h":6.8347,"l":6.83,"n":29,"o":6.8347,"t":"2026-10-15T18:05:00Z","v":11882,"vw":6.832177},{"c":6.81,"h":6.835,"l":6.81,"n":35,"o":6.82,"t":"2026-10-15T18:10:00Z","v":2137,"vw":6.818355},{"c":6.825,"h":6.825,"l":6.8,"n":10,"o":6.825,"t":"2026-10-15T18:15:00Z","v":427,"vw":6.817188},{"c":6.82,"h":6.82,"l":6.82,"n":10,"o":6.82,"t":"2026-10-15T18:20:00Z","v":448,"vw":6.82},{"c":6.84,"h":6.85,"l":6.82,"n":30,"o":6.83,"t":"2026-10-15T18:25:00Z","v":3480,"vw":6.840797},{"c":6.84,"h":6.84,"l":6.84,"n":10,"o":6.84,"t":"2026-10-15T18:30:00Z","v":342,"vw":6.84},{"c":6.82,"h":6.8573,"l":6.82,"n":8,"o":6.84,"t":"2026-10-15T18:35:00Z","v":828,"vw":6.848313},{"c":6.83,"h":6.83,"l":6.82,"n":5,"o":6.82,"t":"2026-10-15T18:40:00Z","v":4223,"vw":6.820237},{"c":6.855,"h":6.855,"l":6.83,"n":38,"o":6.83,"t":"2026-10-15T18:45:00Z","v":2001,"vw":6.842509},{"c":6.84,"h":6.855,"l":6.84,"n":13,"o":6.855,"t":"2026-10-15T18:50:00Z","v":2379,"vw":6.853667},{"c":6.86,"h":6.875,"l":6.86,"n":35,"o":6.87,"t":"2026-10-15T19:05:00Z","v":1845,"vw":6.865017},{"c":6.87,"h":6.89,"l":6.85,"n":27,"o":6.86,"t":"2026-10-15T19:10:00Z","v":14732,"vw":6.883207},{"c":6.9,"h":6.9,"l":6.85,"n":29,"o":6.87,"t":"2026-10-15T19:15:00Z","v":2124,"vw":6.864516},{"c":6.88,"h":6.9,"l":6.88,"n":77,"o":6.9,"t":"2026-10-15T19:20:00Z","v":6638,"vw":6.89218},{"c":6.875,"h":6.885,"l":6.875,"n":29,"o":6.885,"t":"2026-10-15T19:25:00Z","v":2609,"vw":6.881564},{"c":6.87,"h":6.88,"l":6.87,"n":39,"o":6.87,"t":"2026-10-15T19:30:00Z","v":3573,"vw":6.875769},{"c":6.88,"h":6.88,"l":6.875,"n":28,"o":6.875,"t":"2026-10-15T19:35:00Z","v":2492,"vw":6.875469},{"c":6.9,"h":6.9,"l":6.87,"n":107,"o":6.87,"t":"2026-10-15T19:40:00Z","v":12693,"vw":6.889872},{"c":6.895,"h":6.93,"l":6.895,"n":119,"o":6.905,"t":"2026-10-15T19:45:00Z","v":18600,"vw":6.910056},{"c":6.89,"h":6.91,"l":6.89,"n":157,"o":6.9,"t":"2026-10-15T19:50:00Z","v":10866,"vw":6.897921},{"c":6.83,"h":6.89,"l":6.81,"n":273,"o":6.89,"t":"2026-10-15T19:55:00Z","v":15652,"vw":6.852523},{"c":6.84,"h":6.84,"l":6.84,"n":8,"o":6.84,"t":"2026-10-15T20:00:00Z","v":11432,"vw":6.84},{"c":6.73,"h":6.82,"l":6.73,"n":37,"o":6.81,"t":"2026-10-16T13:30:00Z","v":4758,"vw":6.799366},{"c":6.8447,"h":6.865,"l":6.73,"n":20,"o":6.73,"t":"2026-10-16T13:35:00Z","v":1132,"vw":6.832462},{"c":6.84,"h":6.84,"l":6.84,"n":10,"o":6.84,"t":"2026-10-16T13:40:00Z","v":336,"vw":6.84},{"c":6.77,"h":6.855,"l":6.64,"n":62,"o":6.855,"t":"2026-10-16T13:50:00Z","v":17434,"vw":6.775395},{"c":6.76,"h":6.8,"l":6.7267,"n":10,"o":6.8,"t":"2026-10-16T13:55:00Z","v":1835,"vw":6.743891},{"c":6.795,"h":6.795,"l":6.79,"n":5,"o":6.795,"t":"2026-10-16T14:00:00Z","v":1931,"vw":6.794728},{"c":6.795,"h":6.795,"l":6.72,"n":4,"o":6.72,"t":"2026-10-16T14:05:00Z","v":357,"vw":6.752865},{"c":6.79,"h":6.8,"l":6.78,"n":39,"o":6.795,"t":"2026-10-16T14:10:00Z","v":2192,"vw":6.789933},{"c":6.79,"h":6.79,"l":6.79,"n":3,"o":6.79,"t":"2026-10-16T14:15:00Z","v":127,"vw":6.79},{"c":6.7799,"h":6.83,"l":6.7799,"n":8,"o":6.8,"t":"2026-10-16T14:20:00Z","v":3557,"vw":6.788753},{"c":6.79,"h":6.8,"l":6.785,"n":39,"o":6.7913,"t":"2026-10-16T14:25:00Z","v":1586,"vw":6.792873},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-16T14:30:00Z","v":575,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":6,"o":6.8,"t":"2026-10-16T14:35:00Z","v":4440,"vw":6.8},{"c":6.8,"h":6.8,"l":6.79,"n":38,"o":6.8,"t":"2026-10-16T14:40:00Z","v":1519,"vw":6.793789},{"c":6.7877,"h":6.79,"l":6.7877,"n":16,"o":6.79,"t":"2026-10-16T14:45:00Z","v":2502,"vw":6.788},{"c":6.77,"h":6.79,"l":6.76,"n":20,"o":6.78,"t":"2026-10-16T14:50:00Z","v":1467,"vw":6.768},{"c":6.765,"h":6.77,"l":6.76,"n":11,"o":6.77,"t":"2026-10-16T14:55:00Z","v":623,"vw":6.76625},{"c":6.78,"h":6.78,"l":6.765,"n":43,"o":6.765,"t":"2026-10-16T15:00:00Z","v":4157,"vw":6.776937},{"c":6.76,"h":6.7884,"l":6.76,"n":34,"o":6.7884,"t":"2026-10-16T15:05:00Z","v":4817,"vw":6.766848},{"c":6.76,"h":6.76,"l":6.755,"n":41,"o":6.76,"t":"2026-10-16T15:10:00Z","v":1786,"vw":6.759582},{"c":6.76,"h":6.76,"l":6.7501,"n":4,"o":6.7501,"t":"2026-10-16T15:15:00Z","v":2607,"vw":6.750481},{"c":6.75,"h":6.755,"l":6.75,"n":29,"o":6.755,"t":"2026-10-16T15:20:00Z","v":3970,"vw":6.750148},{"c":6.73,"h":6.75,"l":6.7182,"n":35,"o":6.73,"t":"2026-10-16T15:25:00Z","v":1286,"vw":6.726984},{"c":6.72,"h":6.74,"l":6.72,"n":25,"o":6.74,"t":"2026-10-16T15:30:00Z","v":1316,"vw":6.73646},{"c":6.735,"h":6.76,"l":6.72,"n":19,"o":6.74,"t":"2026-10-16T15:35:00Z","v":1780,"vw":6.738296},{"c":6.72,"h":6.74,"l":6.72,"n":28,"o":6.74,"t":"2026-10-16T15:40:00Z","v":3459,"vw":6.727639},{"c":6.72,"h":6.72,"l":6.69,"n":7,"o":6.69,"t":"2026-10-16T15:45:00Z","v":863,"vw":6.710524},{"c":6.705,"h":6.705,"l":6.705,"n":9,"o":6.705,"t":"2026-10-16T15:50:00Z","v":254,"vw":6.705},{"c":6.7,"h":6.7,"l":6.67,"n":47,"o":6.7,"t":"2026-10-16T15:55:00Z","v":2133,"vw":6.683646},{"c":6.7,"h":6.7,"l":6.69,"n":6,"o":6.69,"t":"2026-10-16T16:00:00Z","v":1457,"vw":6.698571},{"c":6.692,"h":6.692,"l":6.68,"n":25,"o":6.69,"t":"2026-10-16T16:05:00Z","v":910,"vw":6.688444},{"c":6.7,"h":6.7,"l":6.7,"n":14,"o":6.7,"t":"2026-10-16T16:10:00Z","v":652,"vw":6.7},{"c":6.68,"h":6.69,"l":6.68,"n":13,"o":6.69,"t":"2026-10-16T16:15:00Z","v":460,"vw":6.686667},{"c":6.68,"h":6.685,"l":6.68,"n":13,"o":6.685,"t":"2026-10-16T16:20:00Z","v":1622,"vw":6.681885},{"c":6.68,"h":6.68,"l":6.6701,"n":9,"o":6.68,"t":"2026-10-16T16:25:00Z","v":1527,"vw":6.672929},{"c":6.69,"h":6.69,"l":6.685,"n":9,"o":6.685,"t":"2026-10-16T16:30:00Z","v":227,"vw":6.6875},{"c":6.685,"h":6.685,"l":6.685,"n":3,"o":6.685,"t":"2026-10-16T16:35:00Z","v":204,"vw":6.685},{"c":6.66,"h":6.68,"l":6.66,"n":22,"o":6.68,"t":"2026-10-16T16:40:00Z","v":2211,"vw":6.662295},{"c":6.66,"h":6.66,"l":6.65,"n":21,"o":6.655,"t":"2026-10-16T16:45:00Z","v":1312,"vw":6.656077},{"c":6.635,"h":6.64,"l":6.635,"n":18,"o":6.64,"t":"2026-10-16T16:55:00Z","v":1349,"vw":6.635455},{"c":6.6,"h":6.6301,"l":6.6,"n":68,"o":6.63,"t":"2026-10-16T17:00:00Z","v":17481,"vw":6.602204},{"c":6.61,"h":6.615,"l":6.61,"n":20,"o":6.615,"t":"2026-10-16T17:05:00Z","v":3356,"vw":6.610329},{"c":6.58,"h":6.6,"l":6.58,"n":37,"o":6.6,"t":"2026-10-16T17:15:00Z","v":2878,"vw":6.597649},{"c":6.5772,"h":6.5772,"l":6.5772,"n":7,"o":6.5772,"t":"2026-10-16T17:20:00Z","v":753,"vw":6.5772},{"c":6.6,"h":6.61,"l":6.6,"n":10,"o":6.61,"t":"2026-10-16T17:25:00Z","v":602,"vw":6.602},{"c":6.59,"h":6.61,"l":6.58,"n":36,"o":6.61,"t":"2026-10-16T17:30:00Z","v":1911,"vw":6.591839},{"c":6.585,"h":6.59,"l":6.585,"n":13,"o":6.59,"t":"2026-10-16T17:35:00Z","v":1052,"vw":6.586176},{"c":6.6,"h":6.6,"l":6.5907,"n":49,"o":6.595,"t":"2026-10-16T17:40:00Z","v":4677,"vw":6.594974},{"c":6.56,"h":6.605,"l":6.56,"n":49,"o":6.605,"t":"2026-10-16T17:45:00Z","v":4390,"vw":6.586792},{"c":6.535,"h":6.54,"l":6.5,"n":107,"o":6.53,"t":"2026-10-16T17:50:00Z","v":16792,"vw":6.520962},{"c":6.525,"h":6.54,"l":6.525,"n":56,"o":6.535,"t":"2026-10-16T17:55:00Z","v":28874,"vw":6.531724},{"c":6.515,"h":6.525,"l":6.51,"n":39,"o":6.525,"t":"2026-10-16T18:00:00Z","v":2187,"vw":6.518214},{"c":6.5295,"h":6.55,"l":6.5,"n":110,"o":6.5,"t":"2026-10-16T18:05:00Z","v":8779,"vw":6.534843},{"c":6.55,"h":6.555,"l":6.525,"n":66,"o":6.53,"t":"2026-10-16T18:10:00Z","v":4779,"vw":6.540261},{"c":6.56,"h":6.56,"l":6.55,"n":11,"o":6.55,"t":"2026-10-16T18:15:00Z","v":265,"vw":6.555},{"c":6.52,"h":6.54,"l":6.52,"n":46,"o":6.54,"t":"2026-10-16T18:20:00Z","v":1517,"vw":6.530501},{"c":6.505,"h":6.505,"l":6.49,"n":50,"o":6.5,"t":"2026-10-16T18:25:00Z","v":3335,"vw":6.499603},{"c":6.5,"h":6.5,"l":6.4925,"n":20,"o":6.5,"t":"2026-10-16T18:30:00Z","v":1590,"vw":6.499486},{"c":6.4901,"h":6.495,"l":6.49,"n":13,"o":6.495,"t":"2026-10-16T18:35:00Z","v":1132,"vw":6.490641},{"c":6.49,"h":6.49,"l":6.485,"n":16,"o":6.485,"t":"2026-10-16T18:40:00Z","v":3919,"vw":6.489518},{"c":6.495,"h":6.495,"l":6.495,"n":13,"o":6.495,"t":"2026-10-16T18:45:00Z","v":1561,"vw":6.495},{"c":6.485,"h":6.49,"l":6.485,"n":18,"o":6.49,"t":"2026-10-16T18:50:00Z","v":1660,"vw":6.489188},{"c":6.485,"h":6.485,"l":6.485,"n":4,"o":6.485,"t":"2026-10-16T18:55:00Z","v":211,"vw":6.485},{"c":6.47,"h":6.48,"l":6.47,"n":27,"o":6.48,"t":"2026-10-16T19:00:00Z","v":2379,"vw":6.4718},{"c":6.455,"h":6.46,"l":6.455,"n":10,"o":6.46,"t":"2026-10-16T19:05:00Z","v":757,"vw":6.459101},{"c":6.48,"h":6.48,"l":6.46,"n":24,"o":6.46,"t":"2026-10-16T19:10:00Z","v":1187,"vw":6.469167},{"c":6.475,"h":6.475,"l":6.47,"n":7,"o":6.47,"t":"2026-10-16T19:15:00Z","v":396,"vw":6.471712},{"c":6.475,"h":6.49,"l":6.475,"n":50,"o":6.475,"t":"2026-10-16T19:20:00Z","v":2287,"vw":6.480574},{"c":6.465,"h":6.465,"l":6.465,"n":1,"o":6.465,"t":"2026-10-16T19:25:00Z","v":112,"vw":6.465},{"c":6.44,"h":6.46,"l":6.44,"n":50,"o":6.46,"t":"2026-10-16T19:30:00Z","v":3852,"vw":6.446586},{"c":6.43,"h":6.44,"l":6.43,"n":19,"o":6.43,"t":"2026-10-16T19:35:00Z","v":1949,"vw":6.432233},{"c":6.435,"h":6.4425,"l":6.41,"n":28,"o":6.4207,"t":"2026-10-16T19:40:00Z","v":3643,"vw":6.431678},{"c":6.43,"h":6.44,"l":6.415,"n":34,"o":6.4301,"t":"2026-10-16T19:45:00Z","v":4587,"vw":6.434798},{"c":6.42,"h":6.44,"l":6.416,"n":44,"o":6.42,"t":"2026-10-16T19:50:00Z","v":2016,"vw":6.427637},{"c":6.4,"h":6.42,"l":6.4,"n":147,"o":6.42,"t":"2026-10-16T19:55:00Z","v":5991,"vw":6.412492},{"c":6.4,"h":6.4,"l":6.4,"n":8,"o":6.4,"t":"2026-10-16T20:00:00Z","v":8503,"vw":6.4},{"c":6.4999,"h":6.4999,"l":6.47,"n":2,"o":6.47,"t":"2026-10-19T13:25:00Z","v":500,"vw":6.49392},{"c":6.465,"h":6.56,"l":6.3882,"n":34,"o":6.5,"t":"2026-10-19T13:30:00Z","v":11690,"vw":6.475047},{"c":6.37,"h":6.52,"l":6.37,"n":26,"o":6.52,"t":"2026-10-19T13:35:00Z","v":3364,"vw":6.422701},{"c":6.35,"h":6.41,"l":6.3048,"n":12,"o":6.41,"t":"2026-10-19T13:40:00Z","v":763,"vw":6.339067},{"c":6.384,"h":6.384,"l":6.384,"n":4,"o":6.384,"t":"2026-10-19T13:45:00Z","v":1004,"vw":6.384},{"c":6.35,"h":6.38,"l":6.35,"n":49,"o":6.38,"t":"2026-10-19T13:50:00Z","v":7056,"vw":6.3698},{"c":6.295,"h":6.32,"l":6.285,"n":16,"o":6.32,"t":"2026-10-19T14:00:00Z","v":5360,"vw":6.315963},{"c":6.2601,"h":6.295,"l":6.2601,"n":3,"o":6.295,"t":"2026-10-19T14:05:00Z","v":630,"vw":6.273481},{"c":6.36,"h":6.36,"l":6.29,"n":53,"o":6.3,"t":"2026-10-19T14:10:00Z","v":6474,"vw":6.334902},{"c":6.355,"h":6.355,"l":6.3301,"n":6,"o":6.3301,"t":"2026-10-19T14:15:00Z","v":268,"vw":6.34006},{"c":6.3505,"h":6.355,"l":6.33,"n":31,"o":6.355,"t":"2026-10-19T14:20:00Z","v":5036,"vw":6.352863},{"c":6.2747,"h":6.3275,"l":6.2747,"n":11,"o":6.315,"t":"2026-10-19T14:25:00Z","v":1861,"vw":6.308528},{"c":6.29,"h":6.31,"l":6.28,"n":30,"o":6.31,"t":"2026-10-19T14:35:00Z","v":1913,"vw":6.295235},{"c":6.29,"h":6.305,"l":6.28,"n":63,"o":6.29,"t":"2026-10-19T14:40:00Z","v":8007,"vw":6.300066},{"c":6.3,"h":6.33,"l":6.29,"n":204,"o":6.29,"t":"2026-10-19T14:45:00Z","v":7998,"vw":6.3014},{"c":6.3,"h":6.32,"l":6.3,"n":12,"o":6.32,"t":"2026-10-19T14:50:00Z","v":964,"vw":6.302786},{"c":6.32,"h":6.32,"l":6.305,"n":6,"o":6.305,"t":"2026-10-19T14:55:00Z","v":312,"vw":6.314338},{"c":6.31,"h":6.31,"l":6.3099,"n":9,"o":6.31,"t":"2026-10-19T15:00:00Z","v":985,"vw":6.30998},{"c":6.2902,"h":6.2902,"l":6.2902,"n":2,"o":6.2902,"t":"2026-10-19T15:05:00Z","v":1175,"vw":6.2902},{"c":6.275,"h":6.325,"l":6.26,"n":67,"o":6.325,"t":"2026-10-19T15:10:00Z","v":33721,"vw":6.27302},{"c":6.275,"h":6.275,"l":6.275,"n":6,"o":6.275,"t":"2026-10-19T15:15:00Z","v":268,"vw":6.275},{"c":6.25,"h":6.27,"l":6.25,"n":61,"o":6.26,"t":"2026-10-19T15:20:00Z","v":15195,"vw":6.252465},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T15:25:00Z","v":100,"vw":6.25},{"c":6.235,"h":6.235,"l":6.22,"n":21,"o":6.23,"t":"2026-10-19T15:30:00Z","v":5087,"vw":6.230558},{"c":6.25,"h":6.265,"l":6.235,"n":40,"o":6.235,"t":"2026-10-19T15:35:00Z","v":9313,"vw":6.254901},{"c":6.25,"h":6.26,"l":6.24,"n":34,"o":6.24,"t":"2026-10-19T15:40:00Z","v":10328,"vw":6.244202},{"c":6.28,"h":6.28,"l":6.26,"n":4,"o":6.26,"t":"2026-10-19T15:45:00Z","v":10111,"vw":6.260198},{"c":6.275,"h":6.275,"l":6.2573,"n":8,"o":6.26,"t":"2026-10-19T15:50:00Z","v":583,"vw":6.262285},{"c":6.275,"h":6.275,"l":6.275,"n":2,"o":6.275,"t":"2026-10-19T15:55:00Z","v":102,"vw":6.275},{"c":6.25,"h":6.275,"l":6.2401,"n":36,"o":6.275,"t":"2026-10-19T16:00:00Z","v":3621,"vw":6.259042},{"c":6.22,"h":6.22,"l":6.21,"n":8,"o":6.211,"t":"2026-10-19T16:10:00Z","v":715,"vw":6.215538},{"c":6.21,"h":6.22,"l":6.205,"n":29,"o":6.215,"t":"2026-10-19T16:15:00Z","v":6518,"vw":6.214968},{"c":6.21,"h":6.21,"l":6.2,"n":6,"o":6.2,"t":"2026-10-19T16:20:00Z","v":1315,"vw":6.202809},{"c":6.21,"h":6.21,"l":6.21,"n":10,"o":6.21,"t":"2026-10-19T16:25:00Z","v":889,"vw":6.21},{"c":6.2,"h":6.21,"l":6.2,"n":20,"o":6.21,"t":"2026-10-19T16:35:00Z","v":1901,"vw":6.20375},{"c":6.18,"h":6.18,"l":6.18,"n":3,"o":6.18,"t":"2026-10-19T16:40:00Z","v":1027,"vw":6.18},{"c":6.2,"h":6.2,"l":6.2,"n":14,"o":6.2,"t":"2026-10-19T16:45:00Z","v":569,"vw":6.2},{"c":6.2079,"h":6.2079,"l":6.2079,"n":2,"o":6.2079,"t":"2026-10-19T16:50:00Z","v":161,"vw":6.2079},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-19T16:55:00Z","v":100,"vw":6.2},{"c":6.19,"h":6.2,"l":6.19,"n":32,"o":6.19,"t":"2026-10-19T17:00:00Z","v":2117,"vw":6.190783},{"c":6.19,"h":6.19,"l":6.19,"n":7,"o":6.19,"t":"2026-10-19T17:05:00Z","v":407,"vw":6.19},{"c":6.19,"h":6.19,"l":6.19,"n":1,"o":6.19,"t":"2026-10-19T17:10:00Z","v":400,"vw":6.19},{"c":6.1888,"h":6.1979,"l":6.18,"n":6,"o":6.1979,"t":"2026-10-19T17:15:00Z","v":2400,"vw":6.187178},{"c":6.175,"h":6.18,"l":6.175,"n":18,"o":6.18,"t":"2026-10-19T17:20:00Z","v":965,"vw":6.178},{"c":6.16,"h":6.17,"l":6.16,"n":13,"o":6.17,"t":"2026-10-19T17:25:00Z","v":753,"vw":6.164536},{"c":6.17,"h":6.17,"l":6.16,"n":14,"o":6.1608,"t":"2026-10-19T17:30:00Z","v":958,"vw":6.164506},{"c":6.16,"h":6.1662,"l":6.15,"n":29,"o":6.16,"t":"2026-10-19T17:35:00Z","v":3530,"vw":6.161708},{"c":6.165,"h":6.165,"l":6.155,"n":20,"o":6.16,"t":"2026-10-19T17:40:00Z","v":1955,"vw":6.161199},{"c":6.17,"h":6.17,"l":6.14,"n":75,"o":6.16,"t":"2026-10-19T17:45:00Z","v":13130,"vw":6.152163},{"c":6.175,"h":6.1799,"l":6.175,"n":3,"o":6.1799,"t":"2026-10-19T17:50:00Z","v":1457,"vw":6.178495},{"c":6.19,"h":6.19,"l":6.175,"n":35,"o":6.175,"t":"2026-10-19T17:55:00Z","v":2217,"vw":6.176077},{"c":6.2,"h":6.22,"l":6.19,"n":54,"o":6.2,"t":"2026-10-19T18:00:00Z","v":7061,"vw":6.207481},{"c":6.19,"h":6.21,"l":6.19,"n":19,"o":6.2,"t":"2026-10-19T18:10:00Z","v":2106,"vw":6.204816},{"c":6.2,"h":6.22,"l":6.1909,"n":80,"o":6.1909,"t":"2026-10-19T18:15:00Z","v":6028,"vw":6.198454},{"c":6.175,"h":6.19,"l":6.175,"n":10,"o":6.19,"t":"2026-10-19T18:25:00Z","v":495,"vw":6.185856},{"c":6.18,"h":6.18,"l":6.18,"n":15,"o":6.18,"t":"2026-10-19T18:30:00Z","v":1117,"vw":6.18},{"c":6.19,"h":6.19,"l":6.1812,"n":31,"o":6.1812,"t":"2026-10-19T18:40:00Z","v":2081,"vw":6.188538},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-19T18:45:00Z","v":100,"vw":6.2},{"c":6.2,"h":6.205,"l":6.19,"n":17,"o":6.2,"t":"2026-10-19T18:50:00Z","v":978,"vw":6.199066},{"c":6.19,"h":6.19,"l":6.19,"n":11,"o":6.19,"t":"2026-10-19T18:55:00Z","v":544,"vw":6.19},{"c":6.1801,"h":6.1801,"l":6.1801,"n":4,"o":6.1801,"t":"2026-10-19T19:00:00Z","v":161,"vw":6.1801},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-19T19:05:00Z","v":110,"vw":6.19},{"c":6.19,"h":6.19,"l":6.18,"n":13,"o":6.1899,"t":"2026-10-19T19:10:00Z","v":1970,"vw":6.188847},{"c":6.22,"h":6.22,"l":6.1901,"n":35,"o":6.1901,"t":"2026-10-19T19:15:00Z","v":3622,"vw":6.20046},{"c":6.23,"h":6.23,"l":6.23,"n":6,"o":6.23,"t":"2026-10-19T19:20:00Z","v":394,"vw":6.23},{"c":6.22,"h":6.225,"l":6.22,"n":19,"o":6.225,"t":"2026-10-19T19:25:00Z","v":1484,"vw":6.221644},{"c":6.2199,"h":6.2199,"l":6.21,"n":33,"o":6.215,"t":"2026-10-19T19:30:00Z","v":2634,"vw":6.21149},{"c":6.225,"h":6.23,"l":6.22,"n":23,"o":6.22,"t":"2026-10-19T19:35:00Z","v":2648,"vw":6.224545},{"c":6.225,"h":6.23,"l":6.225,"n":28,"o":6.23,"t":"2026-10-19T19:40:00Z","v":2385,"vw":6.228406},{"c":6.23,"h":6.23,"l":6.225,"n":30,"o":6.23,"t":"2026-10-19T19:45:00Z","v":1276,"vw":6.229354},{"c":6.22,"h":6.2399,"l":6.22,"n":52,"o":6.23,"t":"2026-10-19T19:50:00Z","v":3269,"vw":6.226588},{"c":6.215,"h":6.23,"l":6.21,"n":180,"o":6.22,"t":"2026-10-19T19:55:00Z","v":9442,"vw":6.219773},{"c":6.22,"h":6.22,"l":6.22,"n":8,"o":6.22,"t":"2026-10-19T20:00:00Z","v":15400,"vw":6.22},{"c":6.2152,"h":6.2152,"l":6.2152,"n":1,"o":6.2152,"t":"2026-10-19T22:05:00Z","v":300,"vw":6.2152},{"c":6.005,"h":6.19,"l":6.005,"n":56,"o":6.18,"t":"2026-10-20T13:30:00Z","v":6325,"vw":6.150324},{"c":6.11,"h":6.14,"l":6.055,"n":45,"o":6.1,"t":"2026-10-20T13:35:00Z","v":3713,"vw":6.102071},{"c":6.105,"h":6.15,"l":6.1,"n":30,"o":6.15,"t":"2026-10-20T13:40:00Z","v":3069,"vw":6.108118},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-20T13:45:00Z","v":100,"vw":6.06},{"c":6.16,"h":6.16,"l":6.11,"n":25,"o":6.11,"t":"2026-10-20T13:50:00Z","v":4185,"vw":6.117311},{"c":6.16,"h":6.16,"l":6.16,"n":9,"o":6.16,"t":"2026-10-20T13:55:00Z","v":385,"vw":6.16},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-20T14:00:00Z","v":111,"vw":6.15},{"c":6.2199,"h":6.25,"l":6.15,"n":80,"o":6.15,"t":"2026-10-20T14:05:00Z","v":4920,"vw":6.212767},{"c":6.235,"h":6.24,"l":6.21,"n":10,"o":6.24,"t":"2026-10-20T14:10:00Z","v":2627,"vw":6.238654},{"c":6.27,"h":6.27,"l":6.24,"n":17,"o":6.26,"t":"2026-10-20T14:15:00Z","v":5204,"vw":6.2594},{"c":6.2985,"h":6.2985,"l":6.27,"n":4,"o":6.27,"t":"2026-10-20T14:20:00Z","v":493,"vw":6.286625},{"c":6.32,"h":6.32,"l":6.29,"n":7,"o":6.29,"t":"2026-10-20T14:25:00Z","v":528,"vw":6.307745},{"c":6.2933,"h":6.32,"l":6.29,"n":9,"o":6.32,"t":"2026-10-20T14:30:00Z","v":1306,"vw":6.315638},{"c":6.325,"h":6.325,"l":6.315,"n":4,"o":6.315,"t":"2026-10-20T14:35:00Z","v":310,"vw":6.32},{"c":6.2853,"h":6.375,"l":6.2853,"n":4,"o":6.325,"t":"2026-10-20T14:40:00Z","v":818,"vw":6.310862},{"c":6.33,"h":6.375,"l":6.33,"n":9,"o":6.375,"t":"2026-10-20T14:45:00Z","v":603,"vw":6.349313},{"c":6.375,"h":6.375,"l":6.33,"n":11,"o":6.375,"t":"2026-10-20T14:55:00Z","v":531,"vw":6.353622},{"c":6.375,"h":6.375,"l":6.375,"n":8,"o":6.375,"t":"2026-10-20T15:00:00Z","v":180,"vw":6.375},{"c":6.33,"h":6.33,"l":6.2978,"n":15,"o":6.2978,"t":"2026-10-20T15:05:00Z","v":2021,"vw":6.318409},{"c":6.285,"h":6.33,"l":6.23,"n":47,"o":6.33,"t":"2026-10-20T15:10:00Z","v":5107,"vw":6.301145},{"c":6.3,"h":6.305,"l":6.26,"n":12,"o":6.27,"t":"2026-10-20T15:15:00Z","v":878,"vw":6.277425},{"c":6.26,"h":6.3445,"l":6.23,"n":14,"o":6.3445,"t":"2026-10-20T15:20:00Z","v":7199,"vw":6.28009},{"c":6.25,"h":6.275,"l":6.24,"n":22,"o":6.24,"t":"2026-10-20T15:25:00Z","v":959,"vw":6.254167},{"c":6.24,"h":6.275,"l":6.24,"n":15,"o":6.275,"t":"2026-10-20T15:30:00Z","v":945,"vw":6.255031},{"c":6.19,"h":6.26,"l":6.16,"n":90,"o":6.25,"t":"2026-10-20T15:35:00Z","v":2649,"vw":6.218553},{"c":6.185,"h":6.185,"l":6.185,"n":7,"o":6.185,"t":"2026-10-20T15:40:00Z","v":1043,"vw":6.185},{"c":6.19,"h":6.19,"l":6.185,"n":2,"o":6.185,"t":"2026-10-20T15:45:00Z","v":200,"vw":6.1875},{"c":6.1705,"h":6.1705,"l":6.1705,"n":1,"o":6.1705,"t":"2026-10-20T15:50:00Z","v":677,"vw":6.1705},{"c":6.18,"h":6.18,"l":6.18,"n":7,"o":6.18,"t":"2026-10-20T15:55:00Z","v":265,"vw":6.18},{"c":6.16,"h":6.17,"l":6.16,"n":40,"o":6.17,"t":"2026-10-20T16:05:00Z","v":2468,"vw":6.160594},{"c":6.17,"h":6.17,"l":6.17,"n":5,"o":6.17,"t":"2026-10-20T16:10:00Z","v":1069,"vw":6.17},{"c":6.17,"h":6.18,"l":6.17,"n":36,"o":6.18,"t":"2026-10-20T16:15:00Z","v":1400,"vw":6.175},{"c":6.175,"h":6.175,"l":6.175,"n":6,"o":6.175,"t":"2026-10-20T16:20:00Z","v":201,"vw":6.175},{"c":6.18,"h":6.18,"l":6.18,"n":3,"o":6.18,"t":"2026-10-20T16:30:00Z","v":400,"vw":6.18},{"c":6.17,"h":6.18,"l":6.17,"n":36,"o":6.18,"t":"2026-10-20T16:35:00Z","v":1118,"vw":6.174658},{"c":6.165,"h":6.165,"l":6.16,"n":28,"o":6.165,"t":"2026-10-20T16:40:00Z","v":5443,"vw":6.16451},{"c":6.165,"h":6.165,"l":6.165,"n":10,"o":6.165,"t":"2026-10-20T16:45:00Z","v":541,"vw":6.165},{"c":6.14,"h":6.16,"l":6.14,"n":21,"o":6.16,"t":"2026-10-20T16:50:00Z","v":939,"vw":6.154086},{"c":6.14,"h":6.14,"l":6.14,"n":11,"o":6.14,"t":"2026-10-20T16:55:00Z","v":1794,"vw":6.14},{"c":6.13,"h":6.135,"l":6.13,"n":29,"o":6.135,"t":"2026-10-20T17:05:00Z","v":822,"vw":6.13125},{"c":6.12,"h":6.1201,"l":6.12,"n":3,"o":6.1201,"t":"2026-10-20T17:10:00Z","v":397,"vw":6.120066},{"c":6.115,"h":6.1299,"l":6.115,"n":31,"o":6.1299,"t":"2026-10-20T17:15:00Z","v":4761,"vw":6.122756},{"c":6.15,"h":6.16,"l":6.1,"n":93,"o":6.11,"t":"2026-10-20T17:20:00Z","v":7220,"vw":6.116927},{"c":6.145,"h":6.145,"l":6.145,"n":2,"o":6.145,"t":"2026-10-20T17:25:00Z","v":544,"vw":6.145},{"c":6.14,"h":6.145,"l":6.14,"n":15,"o":6.145,"t":"2026-10-20T17:30:00Z","v":1167,"vw":6.142778},{"c":6.13,"h":6.13,"l":6.13,"n":3,"o":6.13,"t":"2026-10-20T17:35:00Z","v":116,"vw":6.13},{"c":6.135,"h":6.135,"l":6.13,"n":25,"o":6.1344,"t":"2026-10-20T17:40:00Z","v":1265,"vw":6.134188},{"c":6.135,"h":6.135,"l":6.135,"n":11,"o":6.135,"t":"2026-10-20T17:45:00Z","v":345,"vw":6.135},{"c":6.14,"h":6.148,"l":6.1301,"n":17,"o":6.14,"t":"2026-10-20T17:50:00Z","v":1560,"vw":6.136603},{"c":6.14,"h":6.15,"l":6.14,"n":10,"o":6.15,"t":"2026-10-20T17:55:00Z","v":570,"vw":6.144545},{"c":6.16,"h":6.16,"l":6.14,"n":21,"o":6.14,"t":"2026-10-20T18:00:00Z","v":764,"vw":6.147938},{"c":6.16,"h":6.165,"l":6.14,"n":37,"o":6.165,"t":"2026-10-20T18:05:00Z","v":3035,"vw":6.151035},{"c":6.145,"h":6.145,"l":6.13,"n":7,"o":6.14,"t":"2026-10-20T18:10:00Z","v":2835,"vw":6.138765},{"c":6.14,"h":6.145,"l":6.125,"n":20,"o":6.145,"t":"2026-10-20T18:15:00Z","v":1149,"vw":6.134444},{"c":6.15,"h":6.16,"l":6.14,"n":38,"o":6.14,"t":"2026-10-20T18:20:00Z","v":3365,"vw":6.155543},{"c":6.15,"h":6.15,"l":6.15,"n":6,"o":6.15,"t":"2026-10-20T18:25:00Z","v":113,"vw":6.15},{"c":6.1,"h":6.145,"l":6.1,"n":94,"o":6.145,"t":"2026-10-20T18:30:00Z","v":5177,"vw":6.124196},{"c":6.12,"h":6.1284,"l":6.11,"n":29,"o":6.11,"t":"2026-10-20T18:35:00Z","v":2248,"vw":6.118677},{"c":6.13,"h":6.13,"l":6.1,"n":33,"o":6.1,"t":"2026-10-20T18:45:00Z","v":3337,"vw":6.122845},{"c":6.13,"h":6.145,"l":6.12,"n":67,"o":6.13,"t":"2026-10-20T18:50:00Z","v":3760,"vw":6.133334},{"c":6.155,"h":6.17,"l":6.13,"n":48,"o":6.13,"t":"2026-10-20T18:55:00Z","v":4062,"vw":6.150518},{"c":6.15,"h":6.1584,"l":6.14,"n":37,"o":6.15,"t":"2026-10-20T19:00:00Z","v":2752,"vw":6.150744},{"c":6.15,"h":6.15,"l":6.14,"n":24,"o":6.15,"t":"2026-10-20T19:05:00Z","v":2121,"vw":6.146714},{"c":6.15,"h":6.16,"l":6.15,"n":20,"o":6.16,"t":"2026-10-20T19:10:00Z","v":1512,"vw":6.158073},{"c":6.1207,"h":6.15,"l":6.12,"n":68,"o":6.15,"t":"2026-10-20T19:15:00Z","v":8707,"vw":6.130721},{"c":6.132,"h":6.14,"l":6.12,"n":43,"o":6.12,"t":"2026-10-20T19:20:00Z","v":4153,"vw":6.131145},{"c":6.135,"h":6.135,"l":6.12,"n":46,"o":6.135,"t":"2026-10-20T19:25:00Z","v":4284,"vw":6.130964},{"c":6.13,"h":6.15,"l":6.13,"n":90,"o":6.13,"t":"2026-10-20T19:30:00Z","v":6080,"vw":6.13933},{"c":6.12,"h":6.125,"l":6.12,"n":67,"o":6.125,"t":"2026-10-20T19:35:00Z","v":5062,"vw":6.120429},{"c":6.12,"h":6.12,"l":6.115,"n":20,"o":6.115,"t":"2026-10-20T19:40:00Z","v":2839,"vw":6.116673},{"c":6.12,"h":6.12,"l":6.12,"n":6,"o":6.12,"t":"2026-10-20T19:45:00Z","v":304,"vw":6.12},{"c":6.115,"h":6.12,"l":6.105,"n":72,"o":6.11,"t":"2026-10-20T19:50:00Z","v":4404,"vw":6.114175},{"c":6.11,"h":6.135,"l":6.1,"n":174,"o":6.112,"t":"2026-10-20T19:55:00Z","v":17259,"vw":6.114522},{"c":6.11,"h":6.11,"l":6.11,"n":6,"o":6.11,"t":"2026-10-20T20:00:00Z","v":18138,"vw":6.11},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-20T22:40:00Z","v":400,"vw":6.16},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-20T23:00:00Z","v":430,"vw":6.1},{"c":6.15,"h":6.16,"l":6.15,"n":5,"o":6.15,"t":"2026-10-21T13:25:00Z","v":1200,"vw":6.15173},{"c":6.28,"h":6.28,"l":6.19,"n":10,"o":6.19,"t":"2026-10-21T13:30:00Z","v":7180,"vw":6.192103},{"c":6.2,"h":6.2,"l":6.2,"n":13,"o":6.2,"t":"2026-10-21T13:35:00Z","v":1201,"vw":6.2},{"c":6.2,"h":6.25,"l":6.2,"n":10,"o":6.225,"t":"2026-10-21T13:40:00Z","v":1003,"vw":6.236111},{"c":6.21,"h":6.25,"l":6.2001,"n":5,"o":6.25,"t":"2026-10-21T13:45:00Z","v":509,"vw":6.217066},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-21T13:55:00Z","v":313,"vw":6.25},{"c":6.2694,"h":6.2694,"l":6.2694,"n":14,"o":6.2694,"t":"2026-10-21T14:00:00Z","v":229,"vw":6.2694},{"c":6.131,"h":6.22,"l":6.13,"n":63,"o":6.2,"t":"2026-10-21T14:05:00Z","v":4667,"vw":6.176203},{"c":6.2,"h":6.2,"l":6.195,"n":15,"o":6.195,"t":"2026-10-21T14:10:00Z","v":768,"vw":6.197125},{"c":6.17,"h":6.25,"l":6.17,"n":49,"o":6.22,"t":"2026-10-21T14:15:00Z","v":3256,"vw":6.1925},{"c":6.195,"h":6.22,"l":6.19,"n":15,"o":6.19,"t":"2026-10-21T14:25:00Z","v":765,"vw":6.20375},{"c":6.2016,"h":6.23,"l":6.2012,"n":3,"o":6.2012,"t":"2026-10-21T14:30:00Z","v":500,"vw":6.2072},{"c":6.2,"h":6.2,"l":6.18,"n":73,"o":6.2,"t":"2026-10-21T14:35:00Z","v":6207,"vw":6.19059},{"c":6.14,"h":6.18,"l":6.14,"n":30,"o":6.18,"t":"2026-10-21T14:40:00Z","v":2499,"vw":6.145647},{"c":6.17,"h":6.17,"l":6.15,"n":20,"o":6.15,"t":"2026-10-21T14:45:00Z","v":5165,"vw":6.154048},{"c":6.18,"h":6.18,"l":6.18,"n":5,"o":6.18,"t":"2026-10-21T14:50:00Z","v":1722,"vw":6.18},{"c":6.2,"h":6.2,"l":6.18,"n":11,"o":6.18,"t":"2026-10-21T14:55:00Z","v":2353,"vw":6.180952},{"c":6.18,"h":6.18,"l":6.155,"n":58,"o":6.165,"t":"2026-10-21T15:00:00Z","v":15979,"vw":6.164119},{"c":6.17,"h":6.17,"l":6.17,"n":5,"o":6.17,"t":"2026-10-21T15:05:00Z","v":244,"vw":6.17},{"c":6.15,"h":6.18,"l":6.15,"n":23,"o":6.175,"t":"2026-10-21T15:10:00Z","v":2131,"vw":6.159723},{"c":6.14,"h":6.15,"l":6.14,"n":58,"o":6.15,"t":"2026-10-21T15:15:00Z","v":1786,"vw":6.146875},{"c":6.145,"h":6.145,"l":6.13,"n":31,"o":6.13,"t":"2026-10-21T15:20:00Z","v":1107,"vw":6.132381},{"c":6.135,"h":6.135,"l":6.13,"n":14,"o":6.13,"t":"2026-10-21T15:25:00Z","v":398,"vw":6.1325},{"c":6.1699,"h":6.1699,"l":6.135,"n":5,"o":6.135,"t":"2026-10-21T15:30:00Z","v":3683,"vw":6.168924},{"c":6.17,"h":6.17,"l":6.145,"n":45,"o":6.145,"t":"2026-10-21T15:35:00Z","v":1648,"vw":6.155571},{"c":6.16,"h":6.16,"l":6.16,"n":13,"o":6.16,"t":"2026-10-21T15:40:00Z","v":773,"vw":6.16},{"c":6.16,"h":6.18,"l":6.16,"n":40,"o":6.18,"t":"2026-10-21T15:45:00Z","v":1605,"vw":6.172798},{"c":6.155,"h":6.16,"l":6.155,"n":23,"o":6.16,"t":"2026-10-21T15:50:00Z","v":703,"vw":6.156901},{"c":6.175,"h":6.175,"l":6.175,"n":14,"o":6.175,"t":"2026-10-21T15:55:00Z","v":3465,"vw":6.175},{"c":6.17,"h":6.17,"l":6.17,"n":7,"o":6.17,"t":"2026-10-21T16:00:00Z","v":157,"vw":6.17},{"c":6.175,"h":6.175,"l":6.175,"n":10,"o":6.175,"t":"2026-10-21T16:05:00Z","v":263,"vw":6.175},{"c":6.18,"h":6.18,"l":6.175,"n":34,"o":6.175,"t":"2026-10-21T16:10:00Z","v":3584,"vw":6.175162},{"c":6.165,"h":6.18,"l":6.165,"n":50,"o":6.18,"t":"2026-10-21T16:20:00Z","v":1559,"vw":6.171417},{"c":6.16,"h":6.17,"l":6.16,"n":41,"o":6.17,"t":"2026-10-21T16:25:00Z","v":1147,"vw":6.161754},{"c":6.2,"h":6.2,"l":6.16,"n":126,"o":6.17,"t":"2026-10-21T16:35:00Z","v":4615,"vw":6.187642},{"c":6.19,"h":6.205,"l":6.1601,"n":40,"o":6.2,"t":"2026-10-21T16:40:00Z","v":4205,"vw":6.190452},{"c":6.18,"h":6.19,"l":6.18,"n":22,"o":6.19,"t":"2026-10-21T16:45:00Z","v":768,"vw":6.1825},{"c":6.1855,"h":6.195,"l":6.1855,"n":33,"o":6.19,"t":"2026-10-21T16:50:00Z","v":2663,"vw":6.186304},{"c":6.185,"h":6.185,"l":6.185,"n":13,"o":6.185,"t":"2026-10-21T16:55:00Z","v":385,"vw":6.185},{"c":6.18,"h":6.185,"l":6.18,"n":39,"o":6.185,"t":"2026-10-21T17:00:00Z","v":981,"vw":6.183311},{"c":6.152,"h":6.19,"l":6.152,"n":10,"o":6.19,"t":"2026-10-21T17:05:00Z","v":554,"vw":6.159917},{"c":6.195,"h":6.2,"l":6.185,"n":26,"o":6.19,"t":"2026-10-21T17:10:00Z","v":2503,"vw":6.193507},{"c":6.205,"h":6.205,"l":6.195,"n":47,"o":6.2,"t":"2026-10-21T17:15:00Z","v":2249,"vw":6.200798},{"c":6.215,"h":6.215,"l":6.215,"n":4,"o":6.215,"t":"2026-10-21T17:20:00Z","v":1025,"vw":6.215},{"c":6.215,"h":6.23,"l":6.215,"n":27,"o":6.23,"t":"2026-10-21T17:25:00Z","v":899,"vw":6.22375},{"c":6.22,"h":6.22,"l":6.2,"n":27,"o":6.215,"t":"2026-10-21T17:30:00Z","v":1718,"vw":6.21072},{"c":6.21,"h":6.215,"l":6.21,"n":22,"o":6.215,"t":"2026-10-21T17:35:00Z","v":1517,"vw":6.213309},{"c":6.24,"h":6.25,"l":6.215,"n":28,"o":6.215,"t":"2026-10-21T17:40:00Z","v":2736,"vw":6.238553},{"c":6.24,"h":6.24,"l":6.24,"n":26,"o":6.24,"t":"2026-10-21T17:45:00Z","v":4505,"vw":6.24},{"c":6.27,"h":6.27,"l":6.22,"n":48,"o":6.22,"t":"2026-10-21T17:50:00Z","v":17478,"vw":6.263321},{"c":6.24,"h":6.2632,"l":6.24,"n":37,"o":6.2632,"t":"2026-10-21T17:55:00Z","v":2168,"vw":6.256706},{"c":6.235,"h":6.26,"l":6.225,"n":29,"o":6.23,"t":"2026-10-21T18:00:00Z","v":1544,"vw":6.23971},{"c":6.25,"h":6.25,"l":6.25,"n":9,"o":6.25,"t":"2026-10-21T18:05:00Z","v":852,"vw":6.25},{"c":6.245,"h":6.26,"l":6.245,"n":15,"o":6.245,"t":"2026-10-21T18:10:00Z","v":3789,"vw":6.246302},{"c":6.25,"h":6.25,"l":6.25,"n":6,"o":6.25,"t":"2026-10-21T18:15:00Z","v":303,"vw":6.25},{"c":6.23,"h":6.23,"l":6.23,"n":10,"o":6.23,"t":"2026-10-21T18:20:00Z","v":686,"vw":6.23},{"c":6.24,"h":6.25,"l":6.24,"n":5,"o":6.25,"t":"2026-10-21T18:25:00Z","v":464,"vw":6.247579},{"c":6.23,"h":6.23,"l":6.23,"n":18,"o":6.23,"t":"2026-10-21T18:30:00Z","v":2847,"vw":6.23},{"c":6.23,"h":6.25,"l":6.215,"n":16,"o":6.25,"t":"2026-10-21T18:35:00Z","v":1254,"vw":6.235669},{"c":6.24,"h":6.24,"l":6.225,"n":15,"o":6.225,"t":"2026-10-21T18:40:00Z","v":904,"vw":6.230281},{"c":6.2308,"h":6.25,"l":6.23,"n":41,"o":6.235,"t":"2026-10-21T18:45:00Z","v":2901,"vw":6.235558},{"c":6.21,"h":6.22,"l":6.21,"n":55,"o":6.22,"t":"2026-10-21T18:50:00Z","v":2311,"vw":6.210909},{"c":6.2,"h":6.21,"l":6.19,"n":29,"o":6.21,"t":"2026-10-21T18:55:00Z","v":874,"vw":6.201109},{"c":6.18,"h":6.19,"l":6.17,"n":53,"o":6.19,"t":"2026-10-21T19:00:00Z","v":2026,"vw":6.183939},{"c":6.19,"h":6.2,"l":6.185,"n":51,"o":6.185,"t":"2026-10-21T19:05:00Z","v":3205,"vw":6.195318},{"c":6.18,"h":6.18,"l":6.17,"n":34,"o":6.17,"t":"2026-10-21T19:10:00Z","v":1782,"vw":6.172543},{"c":6.19,"h":6.2,"l":6.19,"n":23,"o":6.19,"t":"2026-10-21T19:15:00Z","v":1794,"vw":6.193019},{"c":6.18,"h":6.2,"l":6.18,"n":71,"o":6.2,"t":"2026-10-21T19:20:00Z","v":2377,"vw":6.191017},{"c":6.21,"h":6.21,"l":6.19,"n":40,"o":6.19,"t":"2026-10-21T19:25:00Z","v":2748,"vw":6.196451},{"c":6.19,"h":6.21,"l":6.19,"n":46,"o":6.2,"t":"2026-10-21T19:30:00Z","v":2217,"vw":6.20026},{"c":6.2,"h":6.21,"l":6.2,"n":15,"o":6.21,"t":"2026-10-21T19:35:00Z","v":932,"vw":6.201812},{"c":6.185,"h":6.2,"l":6.18,"n":83,"o":6.2,"t":"2026-10-21T19:40:00Z","v":3225,"vw":6.190153},{"c":6.1875,"h":6.2,"l":6.185,"n":43,"o":6.185,"t":"2026-10-21T19:45:00Z","v":2502,"vw":6.189983},{"c":6.18,"h":6.19,"l":6.18,"n":102,"o":6.19,"t":"2026-10-21T19:50:00Z","v":5796,"vw":6.186257},{"c":6.14,"h":6.19,"l":6.13,"n":319,"o":6.19,"t":"2026-10-21T19:55:00Z","v":17088,"vw":6.156448},{"c":6.15,"h":6.15,"l":6.15,"n":8,"o":6.15,"t":"2026-10-21T20:00:00Z","v":7314,"vw":6.15},{"c":6.1501,"h":6.1501,"l":6.1501,"n":1,"o":6.1501,"t":"2026-10-21T23:15:00Z","v":400,"vw":6.1501},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-22T08:00:00Z","v":330,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-22T11:05:00Z","v":100,"vw":6.15},{"c":6.2581,"h":6.2581,"l":6.14,"n":4,"o":6.14,"t":"2026-10-22T12:15:00Z","v":2000,"vw":6.19905},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-22T13:25:00Z","v":255,"vw":6.14},{"c":6,"h":6.12,"l":5.88,"n":85,"o":6.07,"t":"2026-10-22T13:30:00Z","v":12205,"vw":5.987056},{"c":6.055,"h":6.12,"l":6,"n":13,"o":6,"t":"2026-10-22T13:35:00Z","v":2678,"vw":6.057885},{"c":6.02,"h":6.02,"l":5.98,"n":5,"o":5.98,"t":"2026-10-22T13:40:00Z","v":500,"vw":6.004},{"c":6.01,"h":6.07,"l":6.01,"n":8,"o":6.02,"t":"2026-10-22T13:45:00Z","v":519,"vw":6.028},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-10-22T13:50:00Z","v":143,"vw":6.07},{"c":6.075,"h":6.075,"l":6.07,"n":5,"o":6.07,"t":"2026-10-22T13:55:00Z","v":807,"vw":6.073125},{"c":6.1167,"h":6.1167,"l":6.03,"n":6,"o":6.075,"t":"2026-10-22T14:00:00Z","v":567,"vw":6.079213},{"c":6.075,"h":6.0775,"l":6.03,"n":8,"o":6.075,"t":"2026-10-22T14:05:00Z","v":521,"vw":6.0665},{"c":6.075,"h":6.075,"l":6.025,"n":14,"o":6.025,"t":"2026-10-22T14:10:00Z","v":3301,"vw":6.073485},{"c":6.075,"h":6.1,"l":6.075,"n":6,"o":6.1,"t":"2026-10-22T14:15:00Z","v":1818,"vw":6.095834},{"c":6.04,"h":6.04,"l":6.04,"n":2,"o":6.04,"t":"2026-10-22T14:25:00Z","v":116,"vw":6.04},{"c":6.04,"h":6.07,"l":6.04,"n":15,"o":6.07,"t":"2026-10-22T14:30:00Z","v":1023,"vw":6.065714},{"c":6.04,"h":6.05,"l":5.99,"n":105,"o":6.05,"t":"2026-10-22T14:35:00Z","v":13921,"vw":6.013789},{"c":6.035,"h":6.05,"l":6.03,"n":38,"o":6.04,"t":"2026-10-22T14:40:00Z","v":2910,"vw":6.038512},{"c":6.0224,"h":6.035,"l":6.0224,"n":6,"o":6.035,"t":"2026-10-22T14:45:00Z","v":430,"vw":6.03185},{"c":6,"h":6.02,"l":6,"n":26,"o":6.02,"t":"2026-10-22T14:50:00Z","v":3569,"vw":6.007626},{"c":6.0048,"h":6.0048,"l":6.0048,"n":5,"o":6.0048,"t":"2026-10-22T14:55:00Z","v":187,"vw":6.0048},{"c":5.99,"h":6.02,"l":5.97,"n":40,"o":6.02,"t":"2026-10-22T15:00:00Z","v":2216,"vw":5.99212},{"c":5.935,"h":5.98,"l":5.935,"n":58,"o":5.98,"t":"2026-10-22T15:05:00Z","v":4491,"vw":5.954808},{"c":5.911,"h":5.95,"l":5.9,"n":156,"o":5.95,"t":"2026-10-22T15:10:00Z","v":28526,"vw":5.911368},{"c":5.95,"h":5.95,"l":5.92,"n":50,"o":5.92,"t":"2026-10-22T15:15:00Z","v":3164,"vw":5.932174},{"c":5.925,"h":5.95,"l":5.92,"n":68,"o":5.945,"t":"2026-10-22T15:20:00Z","v":5105,"vw":5.933829},{"c":5.925,"h":5.94,"l":5.92,"n":33,"o":5.93,"t":"2026-10-22T15:25:00Z","v":3220,"vw":5.922371},{"c":5.92,"h":5.925,"l":5.91,"n":33,"o":5.91,"t":"2026-10-22T15:30:00Z","v":1498,"vw":5.915345},{"c":5.93,"h":5.93,"l":5.92,"n":16,"o":5.92,"t":"2026-10-22T15:35:00Z","v":797,"vw":5.928},{"c":5.915,"h":5.94,"l":5.9031,"n":36,"o":5.94,"t":"2026-10-22T15:40:00Z","v":1285,"vw":5.917902},{"c":5.94,"h":5.94,"l":5.92,"n":18,"o":5.92,"t":"2026-10-22T15:45:00Z","v":1183,"vw":5.9325},{"c":5.94,"h":5.94,"l":5.94,"n":4,"o":5.94,"t":"2026-10-22T15:50:00Z","v":1172,"vw":5.94},{"c":5.97,"h":5.97,"l":5.95,"n":12,"o":5.95,"t":"2026-10-22T15:55:00Z","v":841,"vw":5.962857},{"c":5.97,"h":5.97,"l":5.9524,"n":32,"o":5.9524,"t":"2026-10-22T16:00:00Z","v":9128,"vw":5.968803},{"c":5.975,"h":5.98,"l":5.95,"n":37,"o":5.95,"t":"2026-10-22T16:05:00Z","v":2073,"vw":5.963945},{"c":5.975,"h":5.975,"l":5.975,"n":5,"o":5.975,"t":"2026-10-22T16:10:00Z","v":253,"vw":5.975},{"c":5.975,"h":5.975,"l":5.975,"n":4,"o":5.975,"t":"2026-10-22T16:15:00Z","v":570,"vw":5.975},{"c":6,"h":6.02,"l":5.99,"n":25,"o":5.99,"t":"2026-10-22T16:20:00Z","v":2193,"vw":6.000487},{"c":6,"h":6,"l":5.98,"n":6,"o":5.98,"t":"2026-10-22T16:25:00Z","v":751,"vw":5.985714},{"c":5.97,"h":5.995,"l":5.97,"n":44,"o":5.995,"t":"2026-10-22T16:30:00Z","v":2165,"vw":5.974727},{"c":5.97,"h":5.97,"l":5.97,"n":9,"o":5.97,"t":"2026-10-22T16:35:00Z","v":693,"vw":5.97},{"c":5.965,"h":5.965,"l":5.965,"n":2,"o":5.965,"t":"2026-10-22T16:40:00Z","v":200,"vw":5.965},{"c":5.955,"h":5.97,"l":5.955,"n":24,"o":5.97,"t":"2026-10-22T16:45:00Z","v":1077,"vw":5.961667},{"c":5.99,"h":6.05,"l":5.94,"n":135,"o":5.9449,"t":"2026-10-22T16:50:00Z","v":18583,"vw":6.009945},{"c":5.995,"h":5.995,"l":5.995,"n":21,"o":5.995,"t":"2026-10-22T16:55:00Z","v":2557,"vw":5.995},{"c":5.975,"h":5.975,"l":5.975,"n":3,"o":5.975,"t":"2026-10-22T17:00:00Z","v":300,"vw":5.975},{"c":5.93,"h":5.97,"l":5.93,"n":15,"o":5.97,"t":"2026-10-22T17:05:00Z","v":1595,"vw":5.955661},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-10-22T17:10:00Z","v":105,"vw":5.96},{"c":5.93,"h":5.98,"l":5.93,"n":77,"o":5.98,"t":"2026-10-22T17:20:00Z","v":8556,"vw":5.948684},{"c":5.93,"h":5.93,"l":5.9,"n":22,"o":5.902,"t":"2026-10-22T17:25:00Z","v":5864,"vw":5.906307},{"c":5.93,"h":5.935,"l":5.93,"n":3,"o":5.935,"t":"2026-10-22T17:30:00Z","v":224,"vw":5.9325},{"c":5.94,"h":5.94,"l":5.9077,"n":13,"o":5.931,"t":"2026-10-22T17:35:00Z","v":891,"vw":5.9258},{"c":5.925,"h":5.925,"l":5.92,"n":5,"o":5.92,"t":"2026-10-22T17:40:00Z","v":1800,"vw":5.922353},{"c":5.945,"h":5.96,"l":5.913,"n":29,"o":5.913,"t":"2026-10-22T17:45:00Z","v":2296,"vw":5.939667},{"c":5.901,"h":5.915,"l":5.9,"n":39,"o":5.91,"t":"2026-10-22T17:50:00Z","v":2611,"vw":5.906716},{"c":5.91,"h":5.91,"l":5.9,"n":17,"o":5.91,"t":"2026-10-22T18:00:00Z","v":1622,"vw":5.901562},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-10-22T18:05:00Z","v":561,"vw":5.91},{"c":5.88,"h":5.9,"l":5.87,"n":118,"o":5.9,"t":"2026-10-22T18:10:00Z","v":21766,"vw":5.878665},{"c":5.88,"h":5.88,"l":5.88,"n":7,"o":5.88,"t":"2026-10-22T18:15:00Z","v":800,"vw":5.88},{"c":5.905,"h":5.905,"l":5.88,"n":26,"o":5.88,"t":"2026-10-22T18:20:00Z","v":2255,"vw":5.891786},{"c":5.89,"h":5.89,"l":5.88,"n":20,"o":5.88,"t":"2026-10-22T18:25:00Z","v":1074,"vw":5.882878},{"c":5.87,"h":5.87,"l":5.85,"n":44,"o":5.86,"t":"2026-10-22T18:30:00Z","v":6700,"vw":5.852906},{"c":5.87,"h":5.87,"l":5.87,"n":4,"o":5.87,"t":"2026-10-22T18:40:00Z","v":301,"vw":5.87},{"c":5.86,"h":5.87,"l":5.86,"n":23,"o":5.87,"t":"2026-10-22T18:45:00Z","v":1248,"vw":5.861947},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-22T18:50:00Z","v":2100,"vw":5.86},{"c":5.85,"h":5.86,"l":5.85,"n":26,"o":5.86,"t":"2026-10-22T18:55:00Z","v":2987,"vw":5.857605},{"c":5.86,"h":5.86,"l":5.8305,"n":34,"o":5.84,"t":"2026-10-22T19:00:00Z","v":2209,"vw":5.840143},{"c":5.865,"h":5.8799,"l":5.86,"n":10,"o":5.86,"t":"2026-10-22T19:05:00Z","v":1711,"vw":5.871944},{"c":5.9,"h":5.9064,"l":5.865,"n":30,"o":5.865,"t":"2026-10-22T19:10:00Z","v":4714,"vw":5.889924},{"c":5.905,"h":5.905,"l":5.88,"n":22,"o":5.89,"t":"2026-10-22T19:15:00Z","v":1647,"vw":5.892069},{"c":5.9,"h":5.91,"l":5.9,"n":8,"o":5.91,"t":"2026-10-22T19:20:00Z","v":803,"vw":5.907183},{"c":5.89,"h":5.8999,"l":5.881,"n":11,"o":5.881,"t":"2026-10-22T19:25:00Z","v":2424,"vw":5.896792},{"c":5.89,"h":5.9,"l":5.89,"n":13,"o":5.9,"t":"2026-10-22T19:30:00Z","v":999,"vw":5.89575},{"c":5.89,"h":5.89,"l":5.88,"n":13,"o":5.88,"t":"2026-10-22T19:35:00Z","v":2036,"vw":5.882105},{"c":5.88,"h":5.89,"l":5.88,"n":37,"o":5.89,"t":"2026-10-22T19:40:00Z","v":3764,"vw":5.884345},{"c":5.87,"h":5.88,"l":5.865,"n":90,"o":5.88,"t":"2026-10-22T19:45:00Z","v":4636,"vw":5.872721},{"c":5.8999,"h":5.9,"l":5.88,"n":25,"o":5.88,"t":"2026-10-22T19:50:00Z","v":1757,"vw":5.888198},{"c":5.89,"h":5.905,"l":5.87,"n":290,"o":5.9,"t":"2026-10-22T19:55:00Z","v":18121,"vw":5.890365},{"c":5.94,"h":5.94,"l":5.9,"n":7,"o":5.9,"t":"2026-10-22T20:00:00Z","v":15877,"vw":5.900256},{"c":5.93,"h":5.93,"l":5.93,"n":4,"o":5.93,"t":"2026-10-22T20:20:00Z","v":433,"vw":5.93},{"c":5.94,"h":5.94,"l":5.94,"n":5,"o":5.94,"t":"2026-10-22T21:55:00Z","v":492,"vw":5.94}],"history":[{"c":4.68,"h":4.75,"l":4.62,"n":694,"o":4.71,"t":"2024-10-21T04:00:00Z","v":133638,"vw":4.677312},{"c":4.52,"h":4.67,"l":4.3019,"n":1563,"o":4.66,"t":"2024-10-22T04:00:00Z","v":296453,"vw":4.480987},{"c":4.58,"h":4.6,"l":4.47,"n":581,"o":4.52,"t":"2024-10-23T04:00:00Z","v":96627,"vw":4.540184},{"c":4.48,"h":4.67,"l":4.47,"n":647,"o":4.55,"t":"2024-10-24T04:00:00Z","v":157177,"vw":4.588544},{"c":4.57,"h":4.58,"l":4.45,"n":399,"o":4.48,"t":"2024-10-25T04:00:00Z","v":41187,"vw":4.538079},{"c":4.56,"h":4.7184,"l":4.5101,"n":842,"o":4.55,"t":"2024-10-28T04:00:00Z","v":253458,"vw":4.599498},{"c":4.66,"h":4.7,"l":4.5308,"n":472,"o":4.55,"t":"2024-10-29T04:00:00Z","v":88699,"vw":4.620111},{"c":4.64,"h":4.81,"l":4.56,"n":582,"o":4.62,"t":"2024-10-30T04:00:00Z","v":91834,"vw":4.696706},{"c":4.6,"h":4.69,"l":4.52,"n":514,"o":4.59,"t":"2024-10-31T04:00:00Z","v":48812,"vw":4.633434},{"c":4.62,"h":4.65,"l":4.5,"n":389,"o":4.61,"t":"2024-11-01T04:00:00Z","v":69599,"vw":4.572627},{"c":4.62,"h":4.69,"l":4.54,"n":581,"o":4.57,"t":"2024-11-04T05:00:00Z","v":86595,"vw":4.593321},{"c":4.87,"h":4.94,"l":4.63,"n":1039,"o":4.63,"t":"2024-11-05T05:00:00Z","v":148006,"vw":4.833957},{"c":5.13,"h":5.18,"l":4.7,"n":1532,"o":4.96,"t":"2024-11-06T05:00:00Z","v":280399,"vw":4.991606},{"c":5.4,"h":5.44,"l":5.01,"n":1697,"o":5.08,"t":"2024-11-07T05:00:00Z","v":373816,"vw":5.300336},{"c":5.05,"h":5.3,"l":4.7,"n":1033,"o":5.01,"t":"2024-11-08T05:00:00Z","v":232256,"vw":5.02244},{"c":5.25,"h":5.2656,"l":5,"n":1219,"o":5.05,"t":"2024-11-11T05:00:00Z","v":220290,"vw":5.142784},{"c":5,"h":5.19,"l":4.94,"n":598,"o":5.19,"t":"2024-11-12T05:00:00Z","v":134193,"vw":5.056815},{"c":4.75,"h":5.025,"l":4.75,"n":806,"o":4.97,"t":"2024-11-13T05:00:00Z","v":190719,"vw":4.916771},{"c":5.03,"h":5.03,"l":4.75,"n":826,"o":4.75,"t":"2024-11-14T05:00:00Z","v":226355,"vw":4.970793},{"c":4.82,"h":5.04,"l":4.82,"n":718,"o":5.04,"t":"2024-11-15T05:00:00Z","v":195535,"vw":4.929949},{"c":4.98,"h":5.035,"l":4.895,"n":716,"o":4.9,"t":"2024-11-18T05:00:00Z","v":562543,"vw":5.004769},{"c":4.91,"h":5.01,"l":4.8664,"n":575,"o":4.95,"t":"2024-11-19T05:00:00Z","v":53799,"vw":4.95657},{"c":4.88,"h":4.95,"l":4.81,"n":689,"o":4.88,"t":"2024-11-20T05:00:00Z","v":93036,"vw":4.896106},{"c":4.91,"h":4.98,"l":4.8948,"n":404,"o":4.91,"t":"2024-11-21T05:00:00Z","v":73953,"vw":4.92625},{"c":5.05,"h":5.1,"l":4.89,"n":603,"o":4.91,"t":"2024-11-22T05:00:00Z","v":251571,"vw":5.030726},{"c":5.05,"h":5.26,"l":5,"n":977,"o":5.14,"t":"2024-11-25T05:00:00Z","v":181983,"vw":5.126338},{"c":4.98,"h":5.1,"l":4.9,"n":716,"o":5.03,"t":"2024-11-26T05:00:00Z","v":96220,"vw":5.013622},{"c":5.09,"h":5.2,"l":5,"n":807,"o":5.04,"t":"2024-11-27T05:00:00Z","v":137874,"vw":5.132152},{"c":5.3,"h":5.34,"l":5.09,"n":627,"o":5.13,"t":"2024-11-29T05:00:00Z","v":142557,"vw":5.232308},{"c":5.45,"h":5.55,"l":5.32,"n":1562,"o":5.32,"t":"2024-12-02T05:00:00Z","v":360612,"vw":5.467153},{"c":5.82,"h":6.05,"l":5.29,"n":2653,"o":5.55,"t":"2024-12-03T05:00:00Z","v":498845,"vw":5.750734},{"c":5.7,"h":5.96,"l":5.61,"n":2056,"o":5.81,"t":"2024-12-04T05:00:00Z","v":345635,"vw":5.792974},{"c":5.89,"h":6.18,"l":5.67,"n":1807,"o":5.84,"t":"2024-12-05T05:00:00Z","v":418004,"vw":5.961975},{"c":6.03,"h":6.14,"l":5.64,"n":1592,"o":5.88,"t":"2024-12-06T05:00:00Z","v":265389,"vw":5.920216},{"c":6.28,"h":6.29,"l":6.0322,"n":1718,"o":6.12,"t":"2024-12-09T05:00:00Z","v":282582,"vw":6.208262},{"c":6.14,"h":6.25,"l":6.04,"n":1138,"o":6.23,"t":"2024-12-10T05:00:00Z","v":190974,"vw":6.12468},{"c":6.19,"h":6.25,"l":6.06,"n":815,"o":6.19,"t":"2024-12-11T05:00:00Z","v":117061,"vw":6.170836},{"c":6.34,"h":6.65,"l":6.11,"n":2218,"o":6.2,"t":"2024-12-12T05:00:00Z","v":441516,"vw":6.408462},{"c":6.38,"h":6.55,"l":6.28,"n":1032,"o":6.28,"t":"2024-12-13T05:00:00Z","v":111807,"vw":6.364415},{"c":6.02,"h":6.38,"l":6.01,"n":1154,"o":6.38,"t":"2024-12-16T05:00:00Z","v":154855,"vw":6.13016},{"c":6.05,"h":6.14,"l":5.85,"n":1086,"o":6,"t":"2024-12-17T05:00:00Z","v":137391,"vw":5.990413},{"c":5.7,"h":6.1329,"l":5.6665,"n":1414,"o":6.04,"t":"2024-12-18T05:00:00Z","v":216206,"vw":5.826308},{"c":5.71,"h":5.9,"l":5.51,"n":1250,"o":5.76,"t":"2024-12-19T05:00:00Z","v":391075,"vw":5.680893},{"c":5.83,"h":5.93,"l":5.61,"n":1247,"o":5.65,"t":"2024-12-20T05:00:00Z","v":173884,"vw":5.768333},{"c":5.92,"h":6.07,"l":5.675,"n":1376,"o":5.8,"t":"2024-12-23T05:00:00Z","v":177201,"vw":5.856923},{"c":5.94,"h":6.065,"l":5.92,"n":662,"o":5.96,"t":"2024-12-24T05:00:00Z","v":83177,"vw":5.986582},{"c":6.06,"h":6.2478,"l":5.91,"n":1120,"o":5.91,"t":"2024-12-26T05:00:00Z","v":119140,"vw":6.087094},{"c":5.98,"h":6.09,"l":5.8,"n":1259,"o":6.09,"t":"2024-12-27T05:00:00Z","v":231849,"vw":5.942698},{"c":6.06,"h":6.105,"l":5.7882,"n":1518,"o":5.87,"t":"2024-12-30T05:00:00Z","v":194527,"vw":5.982158},{"c":5.88,"h":6.0987,"l":5.8,"n":1890,"o":6.03,"t":"2024-12-31T05:00:00Z","v":304211,"vw":5.932256},{"c":5.85,"h":6.12,"l":5.81,"n":1405,"o":5.98,"t":"2025-01-02T05:00:00Z","v":135740,"vw":5.927284},{"c":5.92,"h":5.96,"l":5.7388,"n":857,"o":5.9,"t":"2025-01-03T05:00:00Z","v":95366,"vw":5.863292},{"c":5.835,"h":6.0885,"l":5.835,"n":1297,"o":5.92,"t":"2025-01-06T05:00:00Z","v":178352,"vw":5.921042},{"c":5.73,"h":5.9353,"l":5.6401,"n":1182,"o":5.83,"t":"2025-01-07T05:00:00Z","v":122227,"vw":5.722216},{"c":5.74,"h":5.8,"l":5.66,"n":474,"o":5.73,"t":"2025-01-08T05:00:00Z","v":41923,"vw":5.733431},{"c":5.75,"h":5.81,"l":5.59,"n":1150,"o":5.66,"t":"2025-01-10T05:00:00Z","v":111523,"vw":5.696537},{"c":5.77,"h":5.84,"l":5.61,"n":765,"o":5.65,"t":"2025-01-13T05:00:00Z","v":86222,"vw":5.7504},{"c":5.75,"h":5.89,"l":5.66,"n":768,"o":5.79,"t":"2025-01-14T05:00:00Z","v":79244,"vw":5.732806},{"c":5.87,"h":6,"l":5.82,"n":1149,"o":5.84,"t":"2025-01-15T05:00:00Z","v":153453,"vw":5.906312},{"c":6.66,"h":6.74,"l":6.09,"n":6296,"o":6.11,"t":"2025-01-16T05:00:00Z","v":852043,"vw":6.484537},{"c":6.34,"h":6.61,"l":6.2601,"n":2608,"o":6.56,"t":"2025-01-17T05:00:00Z","v":332623,"vw":6.410634},{"c":6.42,"h":6.5672,"l":6.21,"n":1571,"o":6.49,"t":"2025-01-21T05:00:00Z","v":189557,"vw":6.385313},{"c":6.25,"h":6.42,"l":6.22,"n":1521,"o":6.35,"t":"2025-01-22T05:00:00Z","v":134432,"vw":6.289818},{"c":6.53,"h":6.55,"l":6.2117,"n":1671,"o":6.25,"t":"2025-01-23T05:00:00Z","v":137679,"vw":6.427218},{"c":6.31,"h":6.6399,"l":6.3,"n":1211,"o":6.56,"t":"2025-01-24T05:00:00Z","v":116375,"vw":6.414469},{"c":5.355,"h":5.82,"l":5.2601,"n":4207,"o":5.82,"t":"2025-01-27T05:00:00Z","v":613507,"vw":5.491252},{"c":5.32,"h":5.47,"l":5.23,"n":1915,"o":5.45,"t":"2025-01-28T05:00:00Z","v":142947,"vw":5.316425},{"c":5.31,"h":5.45,"l":5.29,"n":2312,"o":5.33,"t":"2025-01-29T05:00:00Z","v":149439,"vw":5.352986},{"c":5.47,"h":5.72,"l":5.29,"n":3618,"o":5.29,"t":"2025-01-30T05:00:00Z","v":555020,"vw":5.525565},{"c":5.31,"h":5.6499,"l":5.12,"n":3166,"o":5.45,"t":"2025-01-31T05:00:00Z","v":355280,"vw":5.33791},{"c":5.23,"h":5.2771,"l":5,"n":1378,"o":5.21,"t":"2025-02-03T05:00:00Z","v":241580,"vw":5.154736},{"c":5.42,"h":5.44,"l":5.2604,"n":801,"o":5.27,"t":"2025-02-04T05:00:00Z","v":79804,"vw":5.374847},{"c":5.66,"h":5.75,"l":5.42,"n":1703,"o":5.42,"t":"2025-02-05T05:00:00Z","v":133912,"vw":5.635725},{"c":5.54,"h":5.69,"l":5.46,"n":580,"o":5.67,"t":"2025-02-06T05:00:00Z","v":93394,"vw":5.537659},{"c":5.68,"h":5.95,"l":5.54,"n":1315,"o":5.6,"t":"2025-02-07T05:00:00Z","v":149173,"vw":5.773753},{"c":6.17,"h":6.5,"l":5.65,"n":7776,"o":5.78,"t":"2025-02-10T05:00:00Z","v":1570356,"vw":6.156865},{"c":5.93,"h":6.834,"l":5.86,"n":6585,"o":6.2,"t":"2025-02-11T05:00:00Z","v":1134271,"vw":6.370897},{"c":6.12,"h":6.14,"l":5.8509,"n":1977,"o":5.91,"t":"2025-02-12T05:00:00Z","v":232950,"vw":6.043116},{"c":6.35,"h":6.4,"l":5.76,"n":2685,"o":6.18,"t":"2025-02-13T05:00:00Z","v":404084,"vw":6.041719},{"c":6.2,"h":6.45,"l":6.1,"n":1072,"o":6.35,"t":"2025-02-14T05:00:00Z","v":118265,"vw":6.254839},{"c":6.32,"h":6.34,"l":6.08,"n":1335,"o":6.2,"t":"2025-02-18T05:00:00Z","v":129596,"vw":6.219696},{"c":6.59,"h":6.67,"l":6.18,"n":2552,"o":6.23,"t":"2025-02-19T05:00:00Z","v":200614,"vw":6.475227},{"c":6.42,"h":6.56,"l":6.282,"n":1152,"o":6.56,"t":"2025-02-20T05:00:00Z","v":86420,"vw":6.417417},{"c":5.92,"h":6.51,"l":5.89,"n":1488,"o":6.46,"t":"2025-02-21T05:00:00Z","v":189667,"vw":6.038741},{"c":5.62,"h":6.015,"l":5.55,"n":1751,"o":5.91,"t":"2025-02-24T05:00:00Z","v":245418,"vw":5.708889},{"c":5.44,"h":5.59,"l":5.22,"n":1864,"o":5.46,"t":"2025-02-25T05:00:00Z","v":251152,"vw":5.362807},{"c":5.47,"h":5.61,"l":5.4,"n":796,"o":5.44,"t":"2025-02-26T05:00:00Z","v":64577,"vw":5.495658},{"c":6.56,"h":6.68,"l":5.945,"n":6327,"o":5.95,"t":"2025-02-27T05:00:00Z","v":1176744,"vw":6.366446},{"c":6.5,"h":6.58,"l":6.2,"n":3270,"o":6.48,"t":"2025-02-28T05:00:00Z","v":313866,"vw":6.446328},{"c":6.13,"h":6.55,"l":6.06,"n":1998,"o":6.5,"t":"2025-03-03T05:00:00Z","v":271692,"vw":6.243003},{"c":5.95,"h":6.14,"l":5.825,"n":3481,"o":6.08,"t":"2025-03-04T05:00:00Z","v":349717,"vw":5.944329},{"c":5.88,"h":6.0426,"l":5.72,"n":2046,"o":5.97,"t":"2025-03-05T05:00:00Z","v":143978,"vw":5.897395},{"c":5.31,"h":5.62,"l":5.0824,"n":4152,"o":5.62,"t":"2025-03-06T05:00:00Z","v":603401,"vw":5.287489},{"c":5.45,"h":5.46,"l":4.99,"n":2621,"o":5.31,"t":"2025-03-07T05:00:00Z","v":257091,"vw":5.276672},{"c":5.06,"h":5.3797,"l":4.95,"n":3355,"o":5.31,"t":"2025-03-10T04:00:00Z","v":643399,"vw":5.138},{"c":5.27,"h":5.2846,"l":4.98,"n":2778,"o":5.06,"t":"2025-03-11T04:00:00Z","v":321104,"vw":5.14577},{"c":5.79,"h":5.89,"l":5.375,"n":2701,"o":5.67,"t":"2025-03-12T04:00:00Z","v":291789,"vw":5.654963},{"c":5.58,"h":5.885,"l":5.52,"n":1868,"o":5.8,"t":"2025-03-13T04:00:00Z","v":164832,"vw":5.642626},{"c":5.93,"h":6.035,"l":5.65,"n":1799,"o":5.65,"t":"2025-03-14T04:00:00Z","v":197461,"vw":5.915389},{"c":6.03,"h":6.14,"l":5.8621,"n":1337,"o":5.94,"t":"2025-03-17T04:00:00Z","v":77825,"vw":6.010809},{"c":5.9,"h":5.96,"l":5.8,"n":903,"o":5.96,"t":"2025-03-18T04:00:00Z","v":60650,"vw":5.883607},{"c":5.9,"h":6,"l":5.71,"n":966,"o":5.88,"t":"2025-03-19T04:00:00Z","v":105250,"vw":5.880405},{"c":5.88,"h":6.15,"l":5.85,"n":1299,"o":6.02,"t":"2025-03-20T04:00:00Z","v":160714,"vw":5.991557},{"c":5.815,"h":5.84,"l":5.65,"n":850,"o":5.74,"t":"2025-03-21T04:00:00Z","v":60980,"vw":5.763932},{"c":5.8,"h":5.99,"l":5.69,"n":2239,"o":5.87,"t":"2025-03-24T04:00:00Z","v":271500,"vw":5.832549},{"c":5.75,"h":5.9,"l":5.7,"n":771,"o":5.72,"t":"2025-03-25T04:00:00Z","v":76859,"vw":5.762405},{"c":5.49,"h":5.75,"l":5.48,"n":1346,"o":5.75,"t":"2025-03-26T04:00:00Z","v":206602,"vw":5.555083},{"c":5.4,"h":5.5,"l":5.311,"n":2402,"o":5.39,"t":"2025-03-27T04:00:00Z","v":236117,"vw":5.403083},{"c":5.07,"h":5.47,"l":5.02,"n":2399,"o":5.33,"t":"2025-03-28T04:00:00Z","v":204253,"vw":5.163175},{"c":4.97,"h":5.05,"l":4.8,"n":2113,"o":5,"t":"2025-03-31T04:00:00Z","v":227213,"vw":4.933406},{"c":5,"h":5.135,"l":4.8,"n":1710,"o":4.9,"t":"2025-04-01T04:00:00Z","v":218546,"vw":4.965069},{"c":5.38,"h":5.38,"l":4.96,"n":1972,"o":4.96,"t":"2025-04-02T04:00:00Z","v":250220,"vw":5.260339},{"c":4.9,"h":5.15,"l":4.77,"n":1602,"o":5.01,"t":"2025-04-03T04:00:00Z","v":203091,"vw":4.934848},{"c":4.595,"h":4.815,"l":4.49,"n":2666,"o":4.72,"t":"2025-04-04T04:00:00Z","v":354956,"vw":4.584548},{"c":4.52,"h":4.9,"l":4.21,"n":1732,"o":4.21,"t":"2025-04-07T04:00:00Z","v":201459,"vw":4.559627},{"c":4.475,"h":4.9,"l":4.4,"n":1281,"o":4.8,"t":"2025-04-08T04:00:00Z","v":152225,"vw":4.584348},{"c":4.78,"h":4.92,"l":4.29,"n":891,"o":4.41,"t":"2025-04-09T04:00:00Z","v":97792,"vw":4.655685},{"c":4.49,"h":4.7,"l":4.4,"n":457,"o":4.6,"t":"2025-04-10T04:00:00Z","v":63532,"vw":4.521816},{"c":4.48,"h":4.65,"l":4.43,"n":942,"o":4.49,"t":"2025-04-11T04:00:00Z","v":77069,"vw":4.503377},{"c":4.575,"h":4.6698,"l":4.4702,"n":625,"o":4.57,"t":"2025-04-14T04:00:00Z","v":72632,"vw":4.563746},{"c":4.61,"h":4.7423,"l":4.53,"n":405,"o":4.56,"t":"2025-04-15T04:00:00Z","v":46805,"vw":4.638726},{"c":4.5,"h":4.595,"l":4.48,"n":472,"o":4.53,"t":"2025-04-16T04:00:00Z","v":42512,"vw":4.53287},{"c":4.48,"h":4.61,"l":4.47,"n":582,"o":4.58,"t":"2025-04-17T04:00:00Z","v":55842,"vw":4.527595},{"c":4.46,"h":4.5499,"l":4.33,"n":679,"o":4.45,"t":"2025-04-21T04:00:00Z","v":70653,"vw":4.437247},{"c":4.54,"h":4.61,"l":4.4103,"n":349,"o":4.53,"t":"2025-04-22T04:00:00Z","v":34216,"vw":4.497798},{"c":4.6,"h":4.73,"l":4.5,"n":567,"o":4.65,"t":"2025-04-23T04:00:00Z","v":104083,"vw":4.616666},{"c":4.61,"h":4.6645,"l":4.53,"n":491,"o":4.6,"t":"2025-04-24T04:00:00Z","v":52474,"vw":4.597493},{"c":4.58,"h":4.6607,"l":4.5,"n":544,"o":4.55,"t":"2025-04-25T04:00:00Z","v":51420,"vw":4.578313},{"c":4.67,"h":4.815,"l":4.55,"n":535,"o":4.55,"t":"2025-04-28T04:00:00Z","v":89532,"vw":4.680873},{"c":4.67,"h":4.78,"l":4.6,"n":356,"o":4.68,"t":"2025-04-29T04:00:00Z","v":29690,"vw":4.698379},{"c":4.62,"h":4.75,"l":4.5,"n":299,"o":4.53,"t":"2025-04-30T04:00:00Z","v":23181,"vw":4.627811},{"c":4.77,"h":4.79,"l":4.57,"n":781,"o":4.65,"t":"2025-05-01T04:00:00Z","v":149916,"vw":4.720523},{"c":4.86,"h":4.9704,"l":4.79,"n":706,"o":4.79,"t":"2025-05-02T04:00:00Z","v":72544,"vw":4.875805},{"c":5.22,"h":5.31,"l":4.87,"n":1413,"o":4.87,"t":"2025-05-05T04:00:00Z","v":200368,"vw":5.182471},{"c":5.2,"h":5.37,"l":5.085,"n":1496,"o":5.18,"t":"2025-05-06T04:00:00Z","v":146230,"vw":5.254122},{"c":5.32,"h":5.34,"l":5.05,"n":1369,"o":5.29,"t":"2025-05-07T04:00:00Z","v":130124,"vw":5.194057},{"c":5.17,"h":5.405,"l":5.13,"n":1247,"o":5.38,"t":"2025-05-08T04:00:00Z","v":105069,"vw":5.300152},{"c":5.27,"h":5.35,"l":5.17,"n":675,"o":5.22,"t":"2025-05-09T04:00:00Z","v":78704,"vw":5.259618},{"c":5.58,"h":5.68,"l":5.25,"n":1225,"o":5.55,"t":"2025-05-12T04:00:00Z","v":176200,"vw":5.533436},{"c":5.95,"h":6,"l":5.615,"n":1250,"o":5.63,"t":"2025-05-13T04:00:00Z","v":207060,"vw":5.804157},{"c":5.87,"h":6.09,"l":5.7007,"n":1070,"o":6,"t":"2025-05-14T04:00:00Z","v":181209,"vw":5.910877},{"c":5.75,"h":5.9165,"l":5.7,"n":818,"o":5.87,"t":"2025-05-15T04:00:00Z","v":90513,"vw":5.781985},{"c":5.83,"h":6,"l":5.74,"n":751,"o":5.76,"t":"2025-05-16T04:00:00Z","v":106887,"vw":5.848222},{"c":6.03,"h":6.04,"l":5.75,"n":1004,"o":5.75,"t":"2025-05-19T04:00:00Z","v":154879,"vw":5.88592},{"c":6.3,"h":6.62,"l":6,"n":2910,"o":6.05,"t":"2025-05-20T04:00:00Z","v":520215,"vw":6.290689},{"c":6.25,"h":6.5,"l":6.13,"n":2294,"o":6.15,"t":"2025-05-21T04:00:00Z","v":408778,"vw":6.34592},{"c":6.14,"h":6.45,"l":6.07,"n":1225,"o":6.18,"t":"2025-05-22T04:00:00Z","v":178955,"vw":6.273131},{"c":6.38,"h":6.465,"l":6.0045,"n":2063,"o":6.1,"t":"2025-05-23T04:00:00Z","v":309111,"vw":6.279123},{"c":6.59,"h":6.77,"l":6.455,"n":3012,"o":6.5,"t":"2025-05-27T04:00:00Z","v":477104,"vw":6.646094},{"c":6.4,"h":6.63,"l":6.35,"n":1231,"o":6.63,"t":"2025-05-28T04:00:00Z","v":163672,"vw":6.47586},{"c":6.38,"h":6.5682,"l":6.3385,"n":1096,"o":6.52,"t":"2025-05-29T04:00:00Z","v":167298,"vw":6.459835},{"c":6.3,"h":6.42,"l":6.16,"n":734,"o":6.37,"t":"2025-05-30T04:00:00Z","v":73975,"vw":6.274698},{"c":6.31,"h":6.5369,"l":6.275,"n":1129,"o":6.31,"t":"2025-06-02T04:00:00Z","v":59288,"vw":6.379301},{"c":6.64,"h":6.74,"l":6.23,"n":3507,"o":6.35,"t":"2025-06-03T04:00:00Z","v":414674,"vw":6.549851},{"c":7.525,"h":7.83,"l":6.4087,"n":10734,"o":6.65,"t":"2025-06-04T04:00:00Z","v":1871348,"vw":7.354394},{"c":7.35,"h":7.6858,"l":7.3,"n":3065,"o":7.59,"t":"2025-06-05T04:00:00Z","v":474682,"vw":7.473054},{"c":7.39,"h":7.592,"l":7.35,"n":1711,"o":7.42,"t":"2025-06-06T04:00:00Z","v":247392,"vw":7.441231},{"c":7.51,"h":7.57,"l":7.36,"n":2648,"o":7.46,"t":"2025-06-09T04:00:00Z","v":337306,"vw":7.483474},{"c":7.38,"h":7.6395,"l":7.37,"n":1406,"o":7.59,"t":"2025-06-10T04:00:00Z","v":202467,"vw":7.459421},{"c":7.34,"h":7.5,"l":7.3,"n":1572,"o":7.39,"t":"2025-06-11T04:00:00Z","v":184713,"vw":7.415737},{"c":7.47,"h":7.5,"l":7.33,"n":834,"o":7.35,"t":"2025-06-12T04:00:00Z","v":95687,"vw":7.430331},{"c":7.35,"h":7.4841,"l":7.22,"n":1252,"o":7.32,"t":"2025-06-13T04:00:00Z","v":133865,"vw":7.347796},{"c":7.34,"h":7.5598,"l":7.31,"n":935,"o":7.45,"t":"2025-06-16T04:00:00Z","v":102670,"vw":7.412506},{"c":7.35,"h":7.36,"l":7.11,"n":1002,"o":7.22,"t":"2025-06-17T04:00:00Z","v":161207,"vw":7.261074},{"c":7.42,"h":7.4999,"l":7.31,"n":951,"o":7.38,"t":"2025-06-18T04:00:00Z","v":83910,"vw":7.412031},{"c":7.34,"h":7.4673,"l":7.31,"n":1163,"o":7.43,"t":"2025-06-20T04:00:00Z","v":135293,"vw":7.389965},{"c":7.34,"h":7.46,"l":7.26,"n":1114,"o":7.33,"t":"2025-06-23T04:00:00Z","v":129227,"vw":7.364552},{"c":8.27,"h":8.77,"l":7.4,"n":7637,"o":7.41,"t":"2025-06-24T04:00:00Z","v":1543505,"vw":8.358032},{"c":8.16,"h":8.45,"l":7.97,"n":2985,"o":8.45,"t":"2025-06-25T04:00:00Z","v":536580,"vw":8.138124},{"c":8.16,"h":8.32,"l":8.12,"n":2174,"o":8.28,"t":"2025-06-26T04:00:00Z","v":238126,"vw":8.232262},{"c":8.14,"h":8.21,"l":8.08,"n":1379,"o":8.2,"t":"2025-06-27T04:00:00Z","v":227390,"vw":8.168619},{"c":8.21,"h":8.265,"l":8.0829,"n":1898,"o":8.18,"t":"2025-06-30T04:00:00Z","v":238772,"vw":8.213771},{"c":8.17,"h":8.5,"l":8.14,"n":2132,"o":8.22,"t":"2025-07-01T04:00:00Z","v":167979,"vw":8.283958},{"c":8.17,"h":8.34,"l":8.06,"n":2062,"o":8.2,"t":"2025-07-02T04:00:00Z","v":146768,"vw":8.175487},{"c":8.23,"h":8.35,"l":8.19,"n":737,"o":8.22,"t":"2025-07-03T04:00:00Z","v":60567,"vw":8.245301},{"c":8.05,"h":8.22,"l":8.0101,"n":1433,"o":8.16,"t":"2025-07-07T04:00:00Z","v":143431,"vw":8.081079},{"c":8.46,"h":8.53,"l":8.154,"n":2658,"o":8.27,"t":"2025-07-08T04:00:00Z","v":498216,"vw":8.378578},{"c":8.4,"h":8.7,"l":8.34,"n":1597,"o":8.57,"t":"2025-07-09T04:00:00Z","v":164606,"vw":8.462984},{"c":8.54,"h":8.7,"l":8.31,"n":2387,"o":8.47,"t":"2025-07-10T04:00:00Z","v":228505,"vw":8.489082},{"c":8.3,"h":8.5802,"l":8.28,"n":1148,"o":8.5,"t":"2025-07-11T04:00:00Z","v":195510,"vw":8.377744},{"c":8.45,"h":8.4899,"l":8.1606,"n":1194,"o":8.27,"t":"2025-07-14T04:00:00Z","v":134274,"vw":8.352923},{"c":8.42,"h":8.6499,"l":8.36,"n":990,"o":8.49,"t":"2025-07-15T04:00:00Z","v":94610,"vw":8.473255},{"c":8.87,"h":8.9,"l":8.44,"n":1944,"o":8.53,"t":"2025-07-16T04:00:00Z","v":255872,"vw":8.750895},{"c":9.01,"h":9.12,"l":8.87,"n":2668,"o":8.93,"t":"2025-07-17T04:00:00Z","v":314180,"vw":8.994304},{"c":8.92,"h":9.01,"l":8.71,"n":2174,"o":9,"t":"2025-07-18T04:00:00Z","v":256162,"vw":8.875669},{"c":8.77,"h":8.82,"l":8.46,"n":2963,"o":8.66,"t":"2025-07-21T04:00:00Z","v":341616,"vw":8.634516},{"c":8.39,"h":8.7357,"l":8.35,"n":1429,"o":8.69,"t":"2025-07-22T04:00:00Z","v":152884,"vw":8.446551},{"c":8.7,"h":8.7,"l":8.3,"n":2445,"o":8.43,"t":"2025-07-23T04:00:00Z","v":209957,"vw":8.510605},{"c":8.66,"h":8.7494,"l":8.6001,"n":1591,"o":8.71,"t":"2025-07-24T04:00:00Z","v":141767,"vw":8.666288},{"c":8.5,"h":8.76,"l":8.5,"n":1566,"o":8.67,"t":"2025-07-25T04:00:00Z","v":114778,"vw":8.607397},{"c":8.32,"h":8.5657,"l":8.32,"n":1588,"o":8.48,"t":"2025-07-28T04:00:00Z","v":98524,"vw":8.381612},{"c":8.4,"h":8.51,"l":8.285,"n":1486,"o":8.42,"t":"2025-07-29T04:00:00Z","v":85445,"vw":8.392567},{"c":8.2,"h":8.64,"l":8.18,"n":2011,"o":8.43,"t":"2025-07-30T04:00:00Z","v":210719,"vw":8.399751},{"c":8.49,"h":8.7,"l":8.3,"n":2680,"o":8.33,"t":"2025-07-31T04:00:00Z","v":286871,"vw":8.535532},{"c":8.27,"h":8.4799,"l":8.13,"n":1401,"o":8.31,"t":"2025-08-01T04:00:00Z","v":116659,"vw":8.261982},{"c":8.34,"h":8.46,"l":8.21,"n":1559,"o":8.3,"t":"2025-08-04T04:00:00Z","v":170134,"vw":8.358583},{"c":8.49,"h":8.59,"l":8.3,"n":1624,"o":8.44,"t":"2025-08-05T04:00:00Z","v":119211,"vw":8.470347},{"c":8.69,"h":8.75,"l":8.4975,"n":1490,"o":8.53,"t":"2025-08-06T04:00:00Z","v":175491,"vw":8.637341},{"c":8.41,"h":8.71,"l":8.1101,"n":2561,"o":8.71,"t":"2025-08-07T04:00:00Z","v":249813,"vw":8.321022},{"c":8.48,"h":8.74,"l":8.3309,"n":1237,"o":8.41,"t":"2025-08-08T04:00:00Z","v":141842,"vw":8.451394},{"c":8.5,"h":8.72,"l":8.47,"n":1611,"o":8.51,"t":"2025-08-11T04:00:00Z","v":197193,"vw":8.61366},{"c":8.62,"h":8.63,"l":8.4,"n":1226,"o":8.5,"t":"2025-08-12T04:00:00Z","v":182181,"vw":8.515472},{"c":8.48,"h":8.67,"l":8.47,"n":1184,"o":8.5,"t":"2025-08-13T04:00:00Z","v":188161,"vw":8.54271},{"c":8.47,"h":8.53,"l":8.38,"n":976,"o":8.48,"t":"2025-08-14T04:00:00Z","v":88243,"vw":8.463455},{"c":8.45,"h":8.55,"l":8.365,"n":952,"o":8.55,"t":"2025-08-15T04:00:00Z","v":137443,"vw":8.449472},{"c":8.48,"h":8.51,"l":8.28,"n":1783,"o":8.4,"t":"2025-08-18T04:00:00Z","v":205548,"vw":8.419702},{"c":8.8,"h":8.9,"l":8.47,"n":11908,"o":8.52,"t":"2025-08-19T04:00:00Z","v":1615647,"vw":8.752778},{"c":8.71,"h":8.9,"l":8.55,"n":2671,"o":8.8,"t":"2025-08-20T04:00:00Z","v":444833,"vw":8.695416},{"c":8.77,"h":8.8345,"l":8.7263,"n":1823,"o":8.74,"t":"2025-08-21T04:00:00Z","v":189715,"vw":8.779721},{"c":8.73,"h":8.85,"l":8.7,"n":1662,"o":8.84,"t":"2025-08-22T04:00:00Z","v":257352,"vw":8.773027},{"c":8.79,"h":8.8699,"l":8.74,"n":2484,"o":8.76,"t":"2025-08-25T04:00:00Z","v":195878,"vw":8.792349},{"c":8.7,"h":8.81,"l":8.66,"n":1654,"o":8.81,"t":"2025-08-26T04:00:00Z","v":121363,"vw":8.725527},{"c":8.73,"h":8.795,"l":8.67,"n":1664,"o":8.67,"t":"2025-08-27T04:00:00Z","v":100423,"vw":8.717611},{"c":8.73,"h":8.83,"l":8.71,"n":1938,"o":8.73,"t":"2025-08-28T04:00:00Z","v":115112,"vw":8.749092},{"c":8.7,"h":8.78,"l":8.6005,"n":1560,"o":8.76,"t":"2025-08-29T04:00:00Z","v":155595,"vw":8.673115},{"c":8.64,"h":8.755,"l":8.6,"n":1524,"o":8.6,"t":"2025-09-02T04:00:00Z","v":212005,"vw":8.646153},{"c":8.68,"h":8.72,"l":8.64,"n":1643,"o":8.68,"t":"2025-09-03T04:00:00Z","v":113636,"vw":8.672165},{"c":8.7,"h":8.74,"l":8.6,"n":1356,"o":8.68,"t":"2025-09-04T04:00:00Z","v":118842,"vw":8.671344},{"c":8.66,"h":8.7522,"l":8.62,"n":1672,"o":8.71,"t":"2025-09-05T04:00:00Z","v":124073,"vw":8.672745},{"c":8.7,"h":8.71,"l":8.64,"n":1771,"o":8.71,"t":"2025-09-08T04:00:00Z","v":130517,"vw":8.68439},{"c":8.7,"h":8.73,"l":8.63,"n":2126,"o":8.72,"t":"2025-09-09T04:00:00Z","v":130183,"vw":8.688551},{"c":8.79,"h":8.8,"l":8.666,"n":2390,"o":8.68,"t":"2025-09-10T04:00:00Z","v":241112,"vw":8.738882},{"c":8.88,"h":8.9299,"l":8.75,"n":1716,"o":8.75,"t":"2025-09-11T04:00:00Z","v":158680,"vw":8.873215},{"c":9.27,"h":9.34,"l":8.91,"n":3577,"o":8.91,"t":"2025-09-12T04:00:00Z","v":352744,"vw":9.169807},{"c":9.1,"h":9.5,"l":9.05,"n":3049,"o":9.38,"t":"2025-09-15T04:00:00Z","v":323615,"vw":9.173109},{"c":9.12,"h":9.1903,"l":8.99,"n":1925,"o":9.16,"t":"2025-09-16T04:00:00Z","v":101567,"vw":9.085147},{"c":9.12,"h":9.23,"l":9.05,"n":2143,"o":9.14,"t":"2025-09-17T04:00:00Z","v":109858,"vw":9.139087},{"c":9.21,"h":9.2388,"l":9.06,"n":1652,"o":9.17,"t":"2025-09-18T04:00:00Z","v":116406,"vw":9.166522},{"c":9.15,"h":9.2,"l":9.065,"n":1636,"o":9.2,"t":"2025-09-19T04:00:00Z","v":323647,"vw":9.144302},{"c":9.32,"h":9.35,"l":9.0601,"n":1521,"o":9.17,"t":"2025-09-22T04:00:00Z","v":156615,"vw":9.215168},{"c":9.08,"h":9.4,"l":9.04,"n":1442,"o":9.29,"t":"2025-09-23T04:00:00Z","v":133962,"vw":9.166803},{"c":9.03,"h":9.29,"l":9,"n":1680,"o":9.08,"t":"2025-09-24T04:00:00Z","v":139803,"vw":9.057576},{"c":8.94,"h":9.03,"l":8.75,"n":2146,"o":9.03,"t":"2025-09-25T04:00:00Z","v":242164,"vw":8.881931},{"c":8.84,"h":8.9999,"l":8.77,"n":1592,"o":8.99,"t":"2025-09-26T04:00:00Z","v":165380,"vw":8.848144},{"c":8.9,"h":8.9999,"l":8.8301,"n":1368,"o":8.89,"t":"2025-09-29T04:00:00Z","v":82375,"vw":8.925067},{"c":9,"h":9.03,"l":8.834,"n":1618,"o":8.92,"t":"2025-09-30T04:00:00Z","v":82053,"vw":8.934149},{"c":9.1,"h":9.2675,"l":8.95,"n":2066,"o":8.95,"t":"2025-10-01T04:00:00Z","v":209175,"vw":9.142537},{"c":9.38,"h":9.45,"l":9.18,"n":2595,"o":9.25,"t":"2025-10-02T04:00:00Z","v":329293,"vw":9.351229},{"c":9.37,"h":9.4699,"l":9.279,"n":2370,"o":9.44,"t":"2025-10-03T04:00:00Z","v":193607,"vw":9.380905},{"c":9.83,"h":10.05,"l":9.485,"n":3966,"o":9.5,"t":"2025-10-06T04:00:00Z","v":725385,"vw":9.807656},{"c":9.82,"h":9.99,"l":9.64,"n":1688,"o":9.83,"t":"2025-10-07T04:00:00Z","v":180930,"vw":9.817536},{"c":9.79,"h":9.91,"l":9.66,"n":1795,"o":9.78,"t":"2025-10-08T04:00:00Z","v":141134,"vw":9.778139},{"c":9.79,"h":9.8959,"l":9.525,"n":1981,"o":9.85,"t":"2025-10-09T04:00:00Z","v":241169,"vw":9.719752},{"c":9.24,"h":9.8,"l":9.21,"n":2782,"o":9.8,"t":"2025-10-10T04:00:00Z","v":389806,"vw":9.454855},{"c":9.42,"h":9.73,"l":9.37,"n":2377,"o":9.5,"t":"2025-10-13T04:00:00Z","v":173887,"vw":9.493295},{"c":9.29,"h":9.36,"l":9.12,"n":2150,"o":9.35,"t":"2025-10-14T04:00:00Z","v":198983,"vw":9.246931},{"c":9.18,"h":9.35,"l":9.05,"n":1565,"o":9.27,"t":"2025-10-15T04:00:00Z","v":186190,"vw":9.17994},{"c":8.83,"h":9.18,"l":8.82,"n":2173,"o":9.18,"t":"2025-10-16T04:00:00Z","v":224644,"vw":8.941785},{"c":8.98,"h":9.01,"l":8.75,"n":1869,"o":8.76,"t":"2025-10-17T04:00:00Z","v":123634,"vw":8.901739},{"c":9.15,"h":9.275,"l":8.98,"n":2021,"o":8.98,"t":"2025-10-20T04:00:00Z","v":149930,"vw":9.147241},{"c":9.08,"h":9.18,"l":9.02,"n":1008,"o":9.18,"t":"2025-10-21T04:00:00Z","v":81774,"vw":9.100611},{"c":8.89,"h":9.11,"l":8.79,"n":1717,"o":9.11,"t":"2025-10-22T04:00:00Z","v":126407,"vw":8.87227},{"c":8.89,"h":9.03,"l":8.88,"n":1597,"o":8.95,"t":"2025-10-23T04:00:00Z","v":110568,"vw":8.933909},{"c":8.84,"h":9.03,"l":8.84,"n":1483,"o":8.92,"t":"2025-10-24T04:00:00Z","v":123083,"vw":8.922186},{"c":8.98,"h":9.075,"l":8.8,"n":2273,"o":8.86,"t":"2025-10-27T04:00:00Z","v":194537,"vw":8.934309},{"c":9.03,"h":9.0866,"l":8.9,"n":1519,"o":8.96,"t":"2025-10-28T04:00:00Z","v":173025,"vw":9.026625},{"c":9.07,"h":9.19,"l":9.0201,"n":2249,"o":9.05,"t":"2025-10-29T04:00:00Z","v":129702,"vw":9.117627},{"c":10.22,"h":10.29,"l":9.15,"n":8019,"o":9.23,"t":"2025-10-30T04:00:00Z","v":1142549,"vw":9.953633},{"c":10.19,"h":10.29,"l":9.91,"n":4319,"o":10.24,"t":"2025-10-31T04:00:00Z","v":457344,"vw":10.10785},{"c":10.2,"h":10.34,"l":9.99,"n":3322,"o":10.33,"t":"2025-11-03T05:00:00Z","v":359748,"vw":10.121202},{"c":9.81,"h":10.19,"l":9.68,"n":3464,"o":9.99,"t":"2025-11-04T05:00:00Z","v":339586,"vw":9.889862},{"c":10.01,"h":10.23,"l":9.79,"n":2273,"o":10.2,"t":"2025-11-05T05:00:00Z","v":187725,"vw":9.970908},{"c":10.13,"h":10.19,"l":9.905,"n":2280,"o":10.12,"t":"2025-11-06T05:00:00Z","v":235445,"vw":10.079843},{"c":9.86,"h":10.06,"l":9.7,"n":1808,"o":10.06,"t":"2025-11-07T05:00:00Z","v":215751,"vw":9.800545},{"c":10.21,"h":10.29,"l":10.03,"n":2904,"o":10.1,"t":"2025-11-10T05:00:00Z","v":217584,"vw":10.205255},{"c":9.92,"h":10.16,"l":9.83,"n":1743,"o":10.07,"t":"2025-11-11T05:00:00Z","v":220725,"vw":9.939497},{"c":9.68,"h":9.96,"l":9.68,"n":2390,"o":9.92,"t":"2025-11-12T05:00:00Z","v":259168,"vw":9.759601},{"c":9.4,"h":9.75,"l":9.34,"n":2586,"o":9.68,"t":"2025-11-13T05:00:00Z","v":258153,"vw":9.483692},{"c":9.8,"h":9.91,"l":9.16,"n":3969,"o":9.3,"t":"2025-11-14T05:00:00Z","v":551940,"vw":9.617889},{"c":9.33,"h":9.885,"l":9.3,"n":2485,"o":9.88,"t":"2025-11-17T05:00:00Z","v":231335,"vw":9.524394},{"c":9.45,"h":9.52,"l":9.17,"n":2090,"o":9.19,"t":"2025-11-18T05:00:00Z","v":208948,"vw":9.338027},{"c":9.35,"h":9.52,"l":9.31,"n":1513,"o":9.42,"t":"2025-11-19T05:00:00Z","v":107453,"vw":9.373836},{"c":8.96,"h":9.72,"l":8.95,"n":2651,"o":9.49,"t":"2025-11-20T05:00:00Z","v":378363,"vw":9.35203},{"c":8.89,"h":8.94,"l":8.51,"n":2481,"o":8.84,"t":"2025-11-21T05:00:00Z","v":269524,"vw":8.720464},{"c":9.01,"h":9.027,"l":8.812,"n":1370,"o":8.86,"t":"2025-11-24T05:00:00Z","v":121773,"vw":8.959238},{"c":8.9,"h":9.0013,"l":8.71,"n":2009,"o":8.97,"t":"2025-11-25T05:00:00Z","v":222643,"vw":8.821836},{"c":9.17,"h":9.245,"l":8.85,"n":1814,"o":8.85,"t":"2025-11-26T05:00:00Z","v":208763,"vw":9.124243},{"c":9.25,"h":9.2651,"l":9.1401,"n":853,"o":9.18,"t":"2025-11-28T05:00:00Z","v":70425,"vw":9.2018},{"c":9.47,"h":9.6103,"l":9.13,"n":1922,"o":9.16,"t":"2025-12-01T05:00:00Z","v":184480,"vw":9.398925},{"c":9.33,"h":9.5852,"l":9.32,"n":1314,"o":9.46,"t":"2025-12-02T05:00:00Z","v":114447,"vw":9.413244},{"c":9.6,"h":9.69,"l":9.31,"n":1353,"o":9.33,"t":"2025-12-03T05:00:00Z","v":109359,"vw":9.486356},{"c":9.47,"h":9.73,"l":9.47,"n":1668,"o":9.62,"t":"2025-12-04T05:00:00Z","v":139685,"vw":9.588359},{"c":9.43,"h":9.63,"l":9.33,"n":2798,"o":9.49,"t":"2025-12-05T05:00:00Z","v":226136,"vw":9.459249},{"c":9.44,"h":9.61,"l":9.3,"n":1447,"o":9.41,"t":"2025-12-08T05:00:00Z","v":157721,"vw":9.408113},{"c":9.56,"h":9.57,"l":9.3294,"n":1021,"o":9.5,"t":"2025-12-09T05:00:00Z","v":92835,"vw":9.464984},{"c":9.59,"h":9.73,"l":9.5095,"n":1340,"o":9.6,"t":"2025-12-10T05:00:00Z","v":152770,"vw":9.624555},{"c":9.57,"h":9.595,"l":9.36,"n":1496,"o":9.53,"t":"2025-12-11T05:00:00Z","v":125148,"vw":9.472636},{"c":9.43,"h":9.6,"l":9.38,"n":1039,"o":9.56,"t":"2025-12-12T05:00:00Z","v":72394,"vw":9.457887},{"c":9.24,"h":9.4967,"l":9.11,"n":2144,"o":9.45,"t":"2025-12-15T05:00:00Z","v":165769,"vw":9.257856},{"c":9.16,"h":9.385,"l":9.1,"n":1192,"o":9.22,"t":"2025-12-16T05:00:00Z","v":102768,"vw":9.175927},{"c":9.01,"h":9.18,"l":9.0001,"n":1581,"o":9.11,"t":"2025-12-17T05:00:00Z","v":131444,"vw":9.072303},{"c":9.07,"h":9.2,"l":8.97,"n":1211,"o":9.1,"t":"2025-12-18T05:00:00Z","v":133074,"vw":9.058009},{"c":9.47,"h":9.62,"l":9.085,"n":2120,"o":9.1,"t":"2025-12-19T05:00:00Z","v":321460,"vw":9.406651},{"c":9.31,"h":9.5899,"l":9.309,"n":1433,"o":9.5,"t":"2025-12-22T05:00:00Z","v":169257,"vw":9.447681},{"c":9.28,"h":9.365,"l":9.22,"n":1112,"o":9.33,"t":"2025-12-23T05:00:00Z","v":64421,"vw":9.287563},{"c":9.25,"h":9.35,"l":9.18,"n":662,"o":9.25,"t":"2025-12-24T05:00:00Z","v":57992,"vw":9.234173},{"c":9.61,"h":9.6799,"l":9.24,"n":1715,"o":9.26,"t":"2025-12-26T05:00:00Z","v":193651,"vw":9.53354},{"c":9.41,"h":9.555,"l":9.36,"n":1311,"o":9.52,"t":"2025-12-29T05:00:00Z","v":128245,"vw":9.439734},{"c":9.545,"h":9.63,"l":9.366,"n":1511,"o":9.42,"t":"2025-12-30T05:00:00Z","v":133950,"vw":9.538393},{"c":9.44,"h":9.6599,"l":9.42,"n":1009,"o":9.5,"t":"2025-12-31T05:00:00Z","v":77755,"vw":9.497566},{"c":9.655,"h":9.68,"l":9.4201,"n":1550,"o":9.53,"t":"2026-01-02T05:00:00Z","v":126727,"vw":9.595544},{"c":9.8,"h":9.92,"l":9.63,"n":2295,"o":9.79,"t":"2026-01-05T05:00:00Z","v":244287,"vw":9.790072},{"c":9.79,"h":9.8899,"l":9.68,"n":1164,"o":9.8,"t":"2026-01-06T05:00:00Z","v":111395,"vw":9.772196},{"c":9.47,"h":9.7256,"l":9.42,"n":1249,"o":9.71,"t":"2026-01-07T05:00:00Z","v":119520,"vw":9.535613},{"c":9.43,"h":9.57,"l":9.35,"n":1342,"o":9.5,"t":"2026-01-08T05:00:00Z","v":79663,"vw":9.439314},{"c":9.45,"h":9.56,"l":9.3501,"n":1446,"o":9.41,"t":"2026-01-09T05:00:00Z","v":137656,"vw":9.463313},{"c":9.51,"h":9.64,"l":9.27,"n":1104,"o":9.36,"t":"2026-01-12T05:00:00Z","v":143531,"vw":9.51271},{"c":9.48,"h":9.58,"l":9.325,"n":907,"o":9.51,"t":"2026-01-13T05:00:00Z","v":66388,"vw":9.482347},{"c":9.6,"h":9.66,"l":9.34,"n":1008,"o":9.43,"t":"2026-01-14T05:00:00Z","v":91701,"vw":9.537165},{"c":9.7,"h":9.89,"l":9.65,"n":1791,"o":9.65,"t":"2026-01-15T05:00:00Z","v":188341,"vw":9.766724},{"c":9.64,"h":9.9,"l":9.61,"n":1218,"o":9.81,"t":"2026-01-16T05:00:00Z","v":134800,"vw":9.683821},{"c":9.31,"h":9.61,"l":9.26,"n":1605,"o":9.49,"t":"2026-01-20T05:00:00Z","v":165400,"vw":9.392717},{"c":9.28,"h":9.535,"l":9.19,"n":1129,"o":9.34,"t":"2026-01-21T05:00:00Z","v":123513,"vw":9.338841},{"c":9.26,"h":9.35,"l":9.16,"n":1399,"o":9.33,"t":"2026-01-22T05:00:00Z","v":148616,"vw":9.246529},{"c":9.29,"h":9.39,"l":9.2,"n":1033,"o":9.32,"t":"2026-01-23T05:00:00Z","v":99224,"vw":9.306461},{"c":9.77,"h":9.89,"l":9.09,"n":4099,"o":9.29,"t":"2026-01-26T05:00:00Z","v":641628,"vw":9.666063},{"c":9.81,"h":9.94,"l":9.62,"n":1996,"o":9.78,"t":"2026-01-27T05:00:00Z","v":189499,"vw":9.823664},{"c":9.55,"h":9.86,"l":9.54,"n":1597,"o":9.81,"t":"2026-01-28T05:00:00Z","v":132978,"vw":9.653041},{"c":9.59,"h":9.77,"l":9.42,"n":1956,"o":9.6,"t":"2026-01-29T05:00:00Z","v":147780,"vw":9.564297},{"c":9.34,"h":9.56,"l":9.32,"n":1742,"o":9.55,"t":"2026-01-30T05:00:00Z","v":162069,"vw":9.37428},{"c":9.31,"h":9.41,"l":9.1973,"n":1875,"o":9.31,"t":"2026-02-02T05:00:00Z","v":241687,"vw":9.287522},{"c":9.26,"h":9.4578,"l":9.14,"n":1710,"o":9.4,"t":"2026-02-03T05:00:00Z","v":171526,"vw":9.222382},{"c":9.11,"h":9.47,"l":8.97,"n":2142,"o":9.22,"t":"2026-02-04T05:00:00Z","v":213820,"vw":9.098403},{"c":8.7,"h":9.13,"l":8.7,"n":2705,"o":8.99,"t":"2026-02-05T05:00:00Z","v":235549,"vw":8.838441},{"c":8.98,"h":9.14,"l":8.75,"n":1753,"o":8.75,"t":"2026-02-06T05:00:00Z","v":271861,"vw":9.018947},{"c":9.77,"h":9.89,"l":8.94,"n":4112,"o":8.98,"t":"2026-02-09T05:00:00Z","v":520797,"vw":9.63813},{"c":9.69,"h":9.8,"l":9.5001,"n":1667,"o":9.72,"t":"2026-02-10T05:00:00Z","v":161747,"vw":9.700861},{"c":9.58,"h":9.87,"l":9.5,"n":1295,"o":9.87,"t":"2026-02-11T05:00:00Z","v":95073,"vw":9.641855},{"c":9.42,"h":9.79,"l":9.41,"n":1488,"o":9.67,"t":"2026-02-12T05:00:00Z","v":128768,"vw":9.495102},{"c":9.48,"h":9.8899,"l":9.3601,"n":2227,"o":9.41,"t":"2026-02-13T05:00:00Z","v":136072,"vw":9.61196},{"c":9.34,"h":9.5199,"l":9.2,"n":1534,"o":9.42,"t":"2026-02-17T05:00:00Z","v":108294,"vw":9.321075},{"c":9.42,"h":9.54,"l":9.29,"n":1449,"o":9.3,"t":"2026-02-18T05:00:00Z","v":86112,"vw":9.42574},{"c":9.39,"h":9.425,"l":9.3,"n":1860,"o":9.35,"t":"2026-02-19T05:00:00Z","v":127342,"vw":9.350955},{"c":9.21,"h":9.46,"l":9.04,"n":2172,"o":9.29,"t":"2026-02-20T05:00:00Z","v":170675,"vw":9.222315},{"c":9.02,"h":9.2,"l":8.95,"n":1746,"o":9.2,"t":"2026-02-23T05:00:00Z","v":182021,"vw":9.021094},{"c":9.17,"h":9.25,"l":8.95,"n":1070,"o":8.99,"t":"2026-02-24T05:00:00Z","v":77893,"vw":9.126899},{"c":9.75,"h":9.82,"l":9.21,"n":1545,"o":9.21,"t":"2026-02-25T05:00:00Z","v":176436,"vw":9.57164},{"c":9.68,"h":9.75,"l":9.5,"n":1672,"o":9.74,"t":"2026-02-26T05:00:00Z","v":126605,"vw":9.65269},{"c":9.38,"h":9.66,"l":9.3,"n":2244,"o":9.61,"t":"2026-02-27T05:00:00Z","v":263898,"vw":9.420668},{"c":9.51,"h":9.62,"l":9.3,"n":2203,"o":9.38,"t":"2026-03-02T05:00:00Z","v":204821,"vw":9.491143},{"c":9.22,"h":9.42,"l":9.05,"n":2608,"o":9.4,"t":"2026-03-03T05:00:00Z","v":223239,"vw":9.213165},{"c":9.43,"h":9.505,"l":9.27,"n":1246,"o":9.31,"t":"2026-03-04T05:00:00Z","v":96021,"vw":9.390028},{"c":9.24,"h":9.545,"l":9.19,"n":2627,"o":9.34,"t":"2026-03-05T05:00:00Z","v":139252,"vw":9.334888},{"c":8.89,"h":9.2147,"l":8.86,"n":2775,"o":9.1,"t":"2026-03-06T05:00:00Z","v":281759,"vw":9.001455},{"c":9.14,"h":9.16,"l":8.46,"n":4748,"o":8.9,"t":"2026-03-09T04:00:00Z","v":549682,"vw":8.808991},{"c":9.68,"h":10.34,"l":9.18,"n":9745,"o":9.18,"t":"2026-03-10T04:00:00Z","v":1406987,"vw":10.022795},{"c":10.27,"h":10.33,"l":9.76,"n":4834,"o":9.76,"t":"2026-03-11T04:00:00Z","v":406785,"vw":10.069874},{"c":10.11,"h":10.36,"l":10.06,"n":3982,"o":10.18,"t":"2026-03-12T04:00:00Z","v":262425,"vw":10.176024},{"c":9.98,"h":10.1972,"l":9.87,"n":2414,"o":10.11,"t":"2026-03-13T04:00:00Z","v":214520,"vw":9.986406},{"c":10,"h":10.23,"l":9.9,"n":2401,"o":10.1,"t":"2026-03-16T04:00:00Z","v":163248,"vw":10.032287},{"c":10.16,"h":10.24,"l":9.99,"n":1708,"o":10.08,"t":"2026-03-17T04:00:00Z","v":140312,"vw":10.114107},{"c":9.97,"h":10.288,"l":9.885,"n":3567,"o":10.09,"t":"2026-03-18T04:00:00Z","v":250556,"vw":10.061628},{"c":9.84,"h":9.9,"l":9.7,"n":1588,"o":9.89,"t":"2026-03-19T04:00:00Z","v":137328,"vw":9.789618},{"c":9.59,"h":9.8639,"l":9.55,"n":1972,"o":9.84,"t":"2026-03-20T04:00:00Z","v":250630,"vw":9.642358},{"c":9.87,"h":9.901,"l":9.5001,"n":2029,"o":9.65,"t":"2026-03-23T04:00:00Z","v":196509,"vw":9.759492},{"c":9.89,"h":9.96,"l":9.625,"n":2436,"o":9.77,"t":"2026-03-24T04:00:00Z","v":249900,"vw":9.827651},{"c":10.55,"h":10.6,"l":10.05,"n":5243,"o":10.07,"t":"2026-03-25T04:00:00Z","v":526725,"vw":10.412793},{"c":10.27,"h":10.6199,"l":10.2,"n":3228,"o":10.51,"t":"2026-03-26T04:00:00Z","v":247561,"vw":10.31934},{"c":10.05,"h":10.26,"l":9.96,"n":2319,"o":10.21,"t":"2026-03-27T04:00:00Z","v":171864,"vw":10.082991},{"c":9.94,"h":10.27,"l":9.845,"n":2627,"o":10.19,"t":"2026-03-30T04:00:00Z","v":189549,"vw":10.02095},{"c":10.71,"h":10.74,"l":9.98,"n":3534,"o":9.99,"t":"2026-03-31T04:00:00Z","v":315332,"vw":10.421726},{"c":11.42,"h":11.47,"l":10.8388,"n":5090,"o":10.89,"t":"2026-04-01T04:00:00Z","v":479674,"vw":11.204939},{"c":10.79,"h":11.19,"l":10.1,"n":9004,"o":11.17,"t":"2026-04-02T04:00:00Z","v":979342,"vw":10.585994},{"c":11.07,"h":11.08,"l":10.41,"n":4741,"o":10.75,"t":"2026-04-06T04:00:00Z","v":390309,"vw":10.911779},{"c":11.72,"h":11.92,"l":10.7,"n":9288,"o":11.6,"t":"2026-04-07T04:00:00Z","v":880160,"vw":11.455129},{"c":12.17,"h":12.49,"l":11.7515,"n":7240,"o":12.15,"t":"2026-04-08T04:00:00Z","v":851919,"vw":12.126535},{"c":12.86,"h":13,"l":12.48,"n":6424,"o":12.5,"t":"2026-04-09T04:00:00Z","v":657021,"vw":12.770722},{"c":11.91,"h":12.99,"l":11.73,"n":7547,"o":12.87,"t":"2026-04-10T04:00:00Z","v":740144,"vw":12.171932},{"c":12.65,"h":12.67,"l":11.73,"n":4732,"o":11.8,"t":"2026-04-13T04:00:00Z","v":400011,"vw":12.360853},{"c":13.01,"h":13.12,"l":12.65,"n":3756,"o":12.69,"t":"2026-04-14T04:00:00Z","v":365165,"vw":12.922939},{"c":12.91,"h":13.03,"l":12.68,"n":3949,"o":12.96,"t":"2026-04-15T04:00:00Z","v":385586,"vw":12.794975},{"c":13.1,"h":13.1,"l":12.66,"n":3819,"o":12.94,"t":"2026-04-16T04:00:00Z","v":291755,"vw":12.946041},{"c":13.29,"h":13.4799,"l":13.05,"n":3369,"o":13.21,"t":"2026-04-17T04:00:00Z","v":342140,"vw":13.301935},{"c":13.27,"h":13.36,"l":13.12,"n":2590,"o":13.24,"t":"2026-04-20T04:00:00Z","v":169214,"vw":13.244074},{"c":13.06,"h":13.45,"l":12.96,"n":3615,"o":13.42,"t":"2026-04-21T04:00:00Z","v":260082,"vw":13.194208},{"c":13.36,"h":13.655,"l":13.142,"n":4605,"o":13.25,"t":"2026-04-22T04:00:00Z","v":353319,"vw":13.360142},{"c":13.13,"h":13.55,"l":13.1101,"n":3071,"o":13.52,"t":"2026-04-23T04:00:00Z","v":260788,"vw":13.340824},{"c":13.04,"h":13.29,"l":12.9001,"n":2505,"o":13.23,"t":"2026-04-24T04:00:00Z","v":181056,"vw":13.115293},{"c":13.22,"h":13.41,"l":13.04,"n":3469,"o":13.06,"t":"2026-04-27T04:00:00Z","v":159205,"vw":13.183994},{"c":13.27,"h":13.4,"l":12.82,"n":3402,"o":13.05,"t":"2026-04-28T04:00:00Z","v":258677,"vw":13.039681},{"c":13.15,"h":13.35,"l":13,"n":2844,"o":13.3,"t":"2026-04-29T04:00:00Z","v":145676,"vw":13.110364},{"c":13.38,"h":13.45,"l":13.1,"n":2507,"o":13.13,"t":"2026-04-30T04:00:00Z","v":207820,"vw":13.337446},{"c":13.57,"h":13.6,"l":13.35,"n":4028,"o":13.45,"t":"2026-05-01T04:00:00Z","v":366552,"vw":13.480433},{"c":13.8,"h":14,"l":13.49,"n":3893,"o":13.63,"t":"2026-05-04T04:00:00Z","v":253732,"vw":13.782611},{"c":13.31,"h":13.9899,"l":13.26,"n":4553,"o":13.85,"t":"2026-05-05T04:00:00Z","v":354809,"vw":13.450366},{"c":13.98,"h":14.48,"l":13.3501,"n":4878,"o":13.73,"t":"2026-05-06T04:00:00Z","v":467817,"vw":13.923746},{"c":13.45,"h":14.22,"l":13.37,"n":2645,"o":13.97,"t":"2026-05-07T04:00:00Z","v":265217,"vw":13.716554},{"c":13.22,"h":13.6643,"l":12.99,"n":4960,"o":13.58,"t":"2026-05-08T04:00:00Z","v":561999,"vw":13.202975},{"c":13.46,"h":13.78,"l":13.0401,"n":4014,"o":13.11,"t":"2026-05-11T04:00:00Z","v":362206,"vw":13.401047},{"c":13.46,"h":13.68,"l":13.1,"n":2530,"o":13.68,"t":"2026-05-12T04:00:00Z","v":195687,"vw":13.40191},{"c":13.39,"h":13.6248,"l":13.22,"n":2473,"o":13.46,"t":"2026-05-13T04:00:00Z","v":141576,"vw":13.449152},{"c":13.4,"h":13.55,"l":13.2772,"n":1795,"o":13.45,"t":"2026-05-14T04:00:00Z","v":137693,"vw":13.42499},{"c":13.21,"h":13.3799,"l":13.01,"n":1885,"o":13.24,"t":"2026-05-15T04:00:00Z","v":116163,"vw":13.194474},{"c":12.94,"h":13.24,"l":12.77,"n":2868,"o":13.2,"t":"2026-05-18T04:00:00Z","v":336476,"vw":12.911658},{"c":12.63,"h":12.925,"l":12.55,"n":2446,"o":12.85,"t":"2026-05-19T04:00:00Z","v":252121,"vw":12.692658},{"c":13.51,"h":13.56,"l":12.75,"n":2736,"o":12.82,"t":"2026-05-20T04:00:00Z","v":350391,"vw":13.205814},{"c":14,"h":14,"l":13.51,"n":3509,"o":13.51,"t":"2026-05-21T04:00:00Z","v":466512,"vw":13.864686},{"c":13.97,"h":14.28,"l":13.88,"n":5060,"o":14,"t":"2026-05-22T04:00:00Z","v":455034,"vw":14.048709},{"c":13.89,"h":14.24,"l":13.89,"n":3414,"o":14.24,"t":"2026-05-26T04:00:00Z","v":321369,"vw":13.99541},{"c":13.76,"h":13.9,"l":13.6,"n":1859,"o":13.89,"t":"2026-05-27T04:00:00Z","v":142925,"vw":13.779895},{"c":13.76,"h":13.89,"l":13.613,"n":2018,"o":13.77,"t":"2026-05-28T04:00:00Z","v":139493,"vw":13.790505},{"c":13.88,"h":14.088,"l":13.75,"n":2188,"o":13.81,"t":"2026-05-29T04:00:00Z","v":162571,"vw":13.923946},{"c":14,"h":14.06,"l":13.77,"n":3712,"o":13.78,"t":"2026-06-01T04:00:00Z","v":397850,"vw":13.97653},{"c":14.91,"h":14.9799,"l":13.9,"n":8677,"o":14,"t":"2026-06-02T04:00:00Z","v":951891,"vw":14.531509},{"c":14.23,"h":14.75,"l":14.23,"n":3598,"o":14.71,"t":"2026-06-03T04:00:00Z","v":278497,"vw":14.47613},{"c":14.23,"h":14.4347,"l":13.95,"n":4656,"o":14.14,"t":"2026-06-04T04:00:00Z","v":268628,"vw":14.26716},{"c":13.74,"h":14.176,"l":13.6001,"n":2713,"o":14.13,"t":"2026-06-05T04:00:00Z","v":269735,"vw":13.8162},{"c":13.86,"h":14.01,"l":13.66,"n":1845,"o":14,"t":"2026-06-08T04:00:00Z","v":180327,"vw":13.857683},{"c":13.72,"h":14.1,"l":13.25,"n":2940,"o":13.96,"t":"2026-06-09T04:00:00Z","v":332092,"vw":13.568777},{"c":14.14,"h":14.3,"l":13.72,"n":3257,"o":13.72,"t":"2026-06-10T04:00:00Z","v":325632,"vw":14.074237},{"c":14.08,"h":14.3,"l":13.88,"n":2256,"o":14.21,"t":"2026-06-11T04:00:00Z","v":154805,"vw":14.064686},{"c":13.7,"h":14.33,"l":13.65,"n":3504,"o":14.2,"t":"2026-06-12T04:00:00Z","v":222860,"vw":13.9178},{"c":13.56,"h":14.06,"l":13.53,"n":2689,"o":13.99,"t":"2026-06-15T04:00:00Z","v":197178,"vw":13.703219},{"c":13.02,"h":13.62,"l":13.02,"n":2272,"o":13.5,"t":"2026-06-16T04:00:00Z","v":213359,"vw":13.205104},{"c":12.9,"h":13.24,"l":12.76,"n":3641,"o":13.08,"t":"2026-06-17T04:00:00Z","v":386252,"vw":12.945678},{"c":13.21,"h":13.5418,"l":13.09,"n":2917,"o":13.24,"t":"2026-06-18T04:00:00Z","v":317918,"vw":13.257546},{"c":12.67,"h":13.46,"l":12.63,"n":2859,"o":13.32,"t":"2026-06-22T04:00:00Z","v":289154,"vw":12.905363},{"c":12.46,"h":12.59,"l":12.24,"n":4108,"o":12.59,"t":"2026-06-23T04:00:00Z","v":346675,"vw":12.382366},{"c":12.14,"h":12.67,"l":12.1,"n":3320,"o":12.67,"t":"2026-06-24T04:00:00Z","v":292057,"vw":12.277933},{"c":11.8,"h":12.38,"l":11.69,"n":3471,"o":12.25,"t":"2026-06-25T04:00:00Z","v":251199,"vw":12.003617},{"c":11.85,"h":11.89,"l":11.6383,"n":2757,"o":11.77,"t":"2026-06-26T04:00:00Z","v":234961,"vw":11.781626},{"c":12.77,"h":13.18,"l":12.27,"n":5201,"o":12.27,"t":"2026-06-29T04:00:00Z","v":437278,"vw":12.848097},{"c":12.54,"h":12.9422,"l":12.53,"n":3165,"o":12.77,"t":"2026-06-30T04:00:00Z","v":209703,"vw":12.678636},{"c":12.16,"h":12.54,"l":11.9,"n":3213,"o":12.36,"t":"2026-07-01T04:00:00Z","v":274539,"vw":12.185336},{"c":11.79,"h":12.3978,"l":11.6642,"n":2755,"o":12.1,"t":"2026-07-02T04:00:00Z","v":293408,"vw":11.873482},{"c":11.66,"h":12.19,"l":11.61,"n":3786,"o":11.78,"t":"2026-07-06T04:00:00Z","v":304755,"vw":11.795876},{"c":11.44,"h":11.65,"l":11.22,"n":3383,"o":11.59,"t":"2026-07-07T04:00:00Z","v":278381,"vw":11.40461},{"c":11.48,"h":11.5999,"l":11.3,"n":3195,"o":11.37,"t":"2026-07-08T04:00:00Z","v":286444,"vw":11.482137},{"c":11.48,"h":11.75,"l":11.3762,"n":4230,"o":11.57,"t":"2026-07-09T04:00:00Z","v":271814,"vw":11.516492},{"c":11.4,"h":11.5,"l":11.3,"n":3185,"o":11.5,"t":"2026-07-10T04:00:00Z","v":174949,"vw":11.404475},{"c":10.91,"h":11.39,"l":10.715,"n":4236,"o":11.39,"t":"2026-07-13T04:00:00Z","v":337497,"vw":10.993281},{"c":11.3,"h":11.69,"l":10.782,"n":5261,"o":10.81,"t":"2026-07-14T04:00:00Z","v":579345,"vw":11.445202},{"c":11.16,"h":11.5,"l":10.97,"n":3555,"o":11.4,"t":"2026-07-15T04:00:00Z","v":268690,"vw":11.154239},{"c":10.69,"h":11.1197,"l":10.6,"n":3495,"o":11.09,"t":"2026-07-16T04:00:00Z","v":273644,"vw":10.783849},{"c":10.2,"h":10.65,"l":10.141,"n":3673,"o":10.52,"t":"2026-07-17T04:00:00Z","v":336413,"vw":10.30202},{"c":10.75,"h":10.92,"l":10.13,"n":5586,"o":10.25,"t":"2026-07-20T04:00:00Z","v":610863,"vw":10.670801},{"c":11.15,"h":11.23,"l":10.6001,"n":3317,"o":10.75,"t":"2026-07-21T04:00:00Z","v":337202,"vw":11.022822},{"c":10.65,"h":11.41,"l":10.65,"n":2367,"o":11,"t":"2026-07-22T04:00:00Z","v":195592,"vw":10.901511},{"c":10.27,"h":10.8,"l":10.25,"n":2918,"o":10.64,"t":"2026-07-23T04:00:00Z","v":231179,"vw":10.363617},{"c":9.9,"h":10.385,"l":9.885,"n":3065,"o":10.3,"t":"2026-07-24T04:00:00Z","v":308927,"vw":10.063352},{"c":10.2,"h":10.239,"l":9.88,"n":3079,"o":10.13,"t":"2026-07-27T04:00:00Z","v":185474,"vw":10.063141},{"c":10.17,"h":10.23,"l":9.8,"n":2877,"o":10.05,"t":"2026-07-28T04:00:00Z","v":156897,"vw":10.064265},{"c":9.76,"h":10.17,"l":9.73,"n":3522,"o":10.17,"t":"2026-07-29T04:00:00Z","v":185252,"vw":9.877667},{"c":10.19,"h":10.3799,"l":9.85,"n":2878,"o":9.92,"t":"2026-07-30T04:00:00Z","v":177588,"vw":10.146948},{"c":10.15,"h":10.29,"l":9.9,"n":3345,"o":10.21,"t":"2026-07-31T04:00:00Z","v":157424,"vw":10.067445},{"c":10.5,"h":10.54,"l":10.115,"n":2575,"o":10.13,"t":"2026-08-03T04:00:00Z","v":164572,"vw":10.385251},{"c":11.15,"h":11.185,"l":10.5,"n":3362,"o":10.5,"t":"2026-08-04T04:00:00Z","v":310682,"vw":10.979201},{"c":10.91,"h":11.27,"l":10.8474,"n":2563,"o":11.18,"t":"2026-08-05T04:00:00Z","v":160411,"vw":10.972799},{"c":9.635,"h":10.6699,"l":9.6201,"n":4786,"o":10.31,"t":"2026-08-06T04:00:00Z","v":558191,"vw":10.034461},{"c":9.6,"h":10,"l":9.52,"n":6506,"o":9.79,"t":"2026-08-07T04:00:00Z","v":383753,"vw":9.751217},{"c":10.33,"h":10.5,"l":9.28,"n":7831,"o":9.55,"t":"2026-08-10T04:00:00Z","v":709690,"vw":9.915497},{"c":10.64,"h":11,"l":10.09,"n":6345,"o":10.98,"t":"2026-08-11T04:00:00Z","v":448883,"vw":10.666293},{"c":10.84,"h":11.045,"l":10.64,"n":4844,"o":10.8,"t":"2026-08-12T04:00:00Z","v":311256,"vw":10.884263},{"c":10.69,"h":11,"l":10.66,"n":2567,"o":10.94,"t":"2026-08-13T04:00:00Z","v":198854,"vw":10.809889},{"c":10.52,"h":10.7599,"l":10.465,"n":2238,"o":10.67,"t":"2026-08-14T04:00:00Z","v":129740,"vw":10.592595},{"c":10.39,"h":10.56,"l":10.31,"n":3349,"o":10.56,"t":"2026-08-17T04:00:00Z","v":178501,"vw":10.403426},{"c":10.14,"h":10.39,"l":10.11,"n":3291,"o":10.32,"t":"2026-08-18T04:00:00Z","v":158632,"vw":10.193252},{"c":10.09,"h":10.38,"l":9.92,"n":3909,"o":10.2,"t":"2026-08-19T04:00:00Z","v":225952,"vw":10.052315},{"c":9.99,"h":10.14,"l":9.95,"n":1621,"o":10.09,"t":"2026-08-20T04:00:00Z","v":107604,"vw":10.002411},{"c":10.01,"h":10.18,"l":9.96,"n":1631,"o":10.02,"t":"2026-08-21T04:00:00Z","v":118029,"vw":10.040759},{"c":9.87,"h":10.13,"l":9.81,"n":1654,"o":10,"t":"2026-08-24T04:00:00Z","v":142578,"vw":9.929764},{"c":10.29,"h":10.33,"l":9.91,"n":1876,"o":9.94,"t":"2026-08-25T04:00:00Z","v":281704,"vw":10.160791},{"c":10.26,"h":10.29,"l":10.05,"n":1949,"o":10.29,"t":"2026-08-26T04:00:00Z","v":157066,"vw":10.218662},{"c":10.29,"h":10.62,"l":10.22,"n":2024,"o":10.53,"t":"2026-08-27T04:00:00Z","v":108584,"vw":10.364125},{"c":10.2,"h":10.385,"l":10.0971,"n":2388,"o":10.26,"t":"2026-08-28T04:00:00Z","v":197537,"vw":10.221213},{"c":10.13,"h":10.225,"l":10.01,"n":2197,"o":10.19,"t":"2026-08-31T04:00:00Z","v":159257,"vw":10.142155},{"c":9.9,"h":10.09,"l":9.85,"n":2223,"o":9.94,"t":"2026-09-01T04:00:00Z","v":162104,"vw":9.915803},{"c":10.14,"h":10.198,"l":9.92,"n":1578,"o":9.97,"t":"2026-09-02T04:00:00Z","v":101872,"vw":10.092849},{"c":10.01,"h":10.3,"l":9.94,"n":1901,"o":10.19,"t":"2026-09-03T04:00:00Z","v":102178,"vw":10.011637},{"c":10.1,"h":10.135,"l":9.96,"n":1198,"o":10,"t":"2026-09-04T04:00:00Z","v":77349,"vw":10.067335},{"c":9.85,"h":10.18,"l":9.83,"n":1974,"o":10.12,"t":"2026-09-08T04:00:00Z","v":158981,"vw":9.994343},{"c":9.85,"h":10.01,"l":9.78,"n":2089,"o":9.82,"t":"2026-09-09T04:00:00Z","v":168786,"vw":9.914214},{"c":9.74,"h":9.8649,"l":9.6899,"n":1397,"o":9.71,"t":"2026-09-10T04:00:00Z","v":130199,"vw":9.768554},{"c":9.61,"h":9.82,"l":9.55,"n":2287,"o":9.77,"t":"2026-09-11T04:00:00Z","v":240894,"vw":9.653384},{"c":7.86,"h":9.57,"l":7.6,"n":25992,"o":9.54,"t":"2026-09-14T04:00:00Z","v":4304345,"vw":8.062281},{"c":7.91,"h":8.12,"l":7.66,"n":10267,"o":7.8,"t":"2026-09-15T04:00:00Z","v":873154,"vw":7.834787},{"c":7.96,"h":8.15,"l":7.83,"n":4216,"o":8.08,"t":"2026-09-16T04:00:00Z","v":445375,"vw":8.022726},{"c":8.2,"h":8.26,"l":8.14,"n":3604,"o":8.14,"t":"2026-09-17T04:00:00Z","v":417126,"vw":8.194984},{"c":7.89,"h":8.27,"l":7.82,"n":3937,"o":8.27,"t":"2026-09-18T04:00:00Z","v":409686,"vw":7.938053},{"c":7.98,"h":8.03,"l":7.85,"n":3327,"o":7.99,"t":"2026-09-21T04:00:00Z","v":332129,"vw":7.95442},{"c":8.3,"h":8.36,"l":7.73,"n":4985,"o":7.99,"t":"2026-09-22T04:00:00Z","v":621941,"vw":8.044855},{"c":8.29,"h":8.32,"l":8.0102,"n":3292,"o":8.23,"t":"2026-09-23T04:00:00Z","v":351198,"vw":8.195074},{"c":8.03,"h":8.34,"l":7.98,"n":2900,"o":8.19,"t":"2026-09-24T04:00:00Z","v":273926,"vw":8.084927},{"c":7.96,"h":8.21,"l":7.92,"n":3217,"o":8.14,"t":"2026-09-25T04:00:00Z","v":158381,"vw":8.010874},{"c":7.84,"h":8.03,"l":7.76,"n":2855,"o":7.91,"t":"2026-09-28T04:00:00Z","v":228372,"vw":7.86377},{"c":7.76,"h":7.89,"l":7.647,"n":2472,"o":7.89,"t":"2026-09-29T04:00:00Z","v":213272,"vw":7.710232},{"c":7.69,"h":7.88,"l":7.64,"n":2688,"o":7.75,"t":"2026-09-30T04:00:00Z","v":277541,"vw":7.719744},{"c":7.47,"h":7.72,"l":7.04,"n":6903,"o":7.65,"t":"2026-10-01T04:00:00Z","v":870483,"vw":7.364838},{"c":7.44,"h":7.64,"l":7.32,"n":3915,"o":7.64,"t":"2026-10-02T04:00:00Z","v":282202,"vw":7.439338},{"c":7.5,"h":7.53,"l":7.35,"n":3152,"o":7.44,"t":"2026-10-05T04:00:00Z","v":288988,"vw":7.446721},{"c":7.5,"h":7.58,"l":7.45,"n":1425,"o":7.5,"t":"2026-10-06T04:00:00Z","v":157275,"vw":7.503134},{"c":7.4,"h":7.44,"l":7.25,"n":2456,"o":7.44,"t":"2026-10-07T04:00:00Z","v":204393,"vw":7.355942},{"c":7.36,"h":7.4125,"l":7.25,"n":1740,"o":7.33,"t":"2026-10-08T04:00:00Z","v":150199,"vw":7.332309},{"c":7.27,"h":7.45,"l":7.26,"n":1910,"o":7.39,"t":"2026-10-09T04:00:00Z","v":218882,"vw":7.352522},{"c":7.06,"h":7.3,"l":7.035,"n":2176,"o":7.25,"t":"2026-10-12T04:00:00Z","v":284231,"vw":7.10647},{"c":7.11,"h":7.175,"l":7,"n":2815,"o":7.01,"t":"2026-10-13T04:00:00Z","v":147441,"vw":7.079157},{"c":6.81,"h":7.095,"l":6.76,"n":4338,"o":7.02,"t":"2026-10-14T04:00:00Z","v":519542,"vw":6.860728},{"c":6.84,"h":7,"l":6.6,"n":3058,"o":6.76,"t":"2026-10-15T04:00:00Z","v":315383,"vw":6.845009},{"c":6.4,"h":6.865,"l":6.4,"n":2494,"o":6.81,"t":"2026-10-16T04:00:00Z","v":244422,"vw":6.609366},{"c":6.22,"h":6.56,"l":6.14,"n":2215,"o":6.5,"t":"2026-10-19T04:00:00Z","v":269092,"vw":6.26002},{"c":6.11,"h":6.375,"l":6.005,"n":2478,"o":6.18,"t":"2026-10-20T04:00:00Z","v":209243,"vw":6.157544},{"c":6.15,"h":6.28,"l":6.13,"n":3470,"o":6.19,"t":"2026-10-21T04:00:00Z","v":223571,"vw":6.194101},{"c":5.9,"h":6.12,"l":5.8305,"n":2657,"o":6.07,"t":"2026-10-22T04:00:00Z","v":276687,"vw":5.937085}],"volatilityBars":[{"c":8.05,"h":8.05,"l":8.04,"n":8,"o":8.04,"t":"2026-09-21T12:15:00Z","v":1302,"vw":8.042455},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-21T12:30:00Z","v":200,"vw":8.05},{"c":7.996,"h":7.996,"l":7.95,"n":18,"o":7.96,"t":"2026-09-21T12:45:00Z","v":4604,"vw":7.975436},{"c":7.95,"h":8.01,"l":7.9,"n":70,"o":7.99,"t":"2026-09-21T13:30:00Z","v":20344,"vw":7.984642},{"c":7.88,"h":7.9599,"l":7.88,"n":91,"o":7.9599,"t":"2026-09-21T13:45:00Z","v":21568,"vw":7.919042},{"c":7.9,"h":7.92,"l":7.85,"n":133,"o":7.87,"t":"2026-09-21T14:00:00Z","v":23697,"vw":7.872166},{"c":7.9085,"h":7.94,"l":7.9,"n":90,"o":7.91,"t":"2026-09-21T14:15:00Z","v":5099,"vw":7.916701},{"c":7.905,"h":7.94,"l":7.8917,"n":61,"o":7.919,"t":"2026-09-21T14:30:00Z","v":4401,"vw":7.914771},{"c":7.87,"h":7.895,"l":7.86,"n":105,"o":7.89,"t":"2026-09-21T14:45:00Z","v":5428,"vw":7.876832},{"c":7.9,"h":7.91,"l":7.87,"n":127,"o":7.87,"t":"2026-09-21T15:00:00Z","v":16811,"vw":7.888922},{"c":7.95,"h":7.96,"l":7.9,"n":105,"o":7.905,"t":"2026-09-21T15:15:00Z","v":30044,"vw":7.918366},{"c":7.98,"h":7.98,"l":7.93,"n":45,"o":7.93,"t":"2026-09-21T15:30:00Z","v":6901,"vw":7.969512},{"c":7.99,"h":7.9918,"l":7.96,"n":67,"o":7.98,"t":"2026-09-21T15:45:00Z","v":9340,"vw":7.984879},{"c":7.9856,"h":8,"l":7.98,"n":92,"o":7.985,"t":"2026-09-21T16:00:00Z","v":9506,"vw":7.991323},{"c":7.96,"h":8,"l":7.96,"n":90,"o":7.975,"t":"2026-09-21T16:15:00Z","v":9907,"vw":7.978386},{"c":7.98,"h":7.98,"l":7.97,"n":21,"o":7.98,"t":"2026-09-21T16:30:00Z","v":1400,"vw":7.974496},{"c":7.9628,"h":8,"l":7.9628,"n":86,"o":7.9899,"t":"2026-09-21T16:45:00Z","v":5902,"vw":7.980897},{"c":7.975,"h":7.99,"l":7.94,"n":65,"o":7.97,"t":"2026-09-21T17:00:00Z","v":9460,"vw":7.947143},{"c":7.94,"h":8,"l":7.93,"n":99,"o":7.975,"t":"2026-09-21T17:15:00Z","v":5137,"vw":7.952084},{"c":7.93,"h":7.97,"l":7.93,"n":48,"o":7.94,"t":"2026-09-21T17:30:00Z","v":1703,"vw":7.953854},{"c":7.95,"h":7.97,"l":7.9384,"n":46,"o":7.9459,"t":"2026-09-21T17:45:00Z","v":3409,"vw":7.943027},{"c":7.98,"h":7.99,"l":7.94,"n":80,"o":7.98,"t":"2026-09-21T18:00:00Z","v":6810,"vw":7.957944},{"c":7.95,"h":7.9963,"l":7.95,"n":89,"o":7.975,"t":"2026-09-21T18:15:00Z","v":7358,"vw":7.959729},{"c":7.97,"h":7.98,"l":7.95,"n":78,"o":7.96,"t":"2026-09-21T18:30:00Z","v":5130,"vw":7.96714},{"c":7.97,"h":7.985,"l":7.95,"n":82,"o":7.9796,"t":"2026-09-21T18:45:00Z","v":5874,"vw":7.972328},{"c":8,"h":8,"l":7.97,"n":145,"o":7.97,"t":"2026-09-21T19:00:00Z","v":27114,"vw":7.984977},{"c":8,"h":8.03,"l":7.98,"n":198,"o":7.99,"t":"2026-09-21T19:15:00Z","v":23102,"vw":8.007835},{"c":7.995,"h":8.005,"l":7.9701,"n":117,"o":8.005,"t":"2026-09-21T19:30:00Z","v":9488,"vw":7.996252},{"c":7.97,"h":8.01,"l":7.96,"n":483,"o":8,"t":"2026-09-21T19:45:00Z","v":34414,"vw":7.989052},{"c":7.98,"h":7.98,"l":7.98,"n":9,"o":7.98,"t":"2026-09-21T20:00:00Z","v":11647,"vw":7.98},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-09-22T08:30:00Z","v":294,"vw":7.99},{"c":8.01,"h":8.075,"l":7.99,"n":86,"o":7.99,"t":"2026-09-22T13:30:00Z","v":35258,"vw":8.017643},{"c":8.02,"h":8.0499,"l":7.98,"n":107,"o":8,"t":"2026-09-22T13:45:00Z","v":20616,"vw":8.011842},{"c":8.045,"h":8.045,"l":8.04,"n":16,"o":8.04,"t":"2026-09-22T14:00:00Z","v":1477,"vw":8.042226},{"c":8,"h":8.04,"l":8,"n":27,"o":8.01,"t":"2026-09-22T14:15:00Z","v":2022,"vw":8.025971},{"c":7.94,"h":8.025,"l":7.94,"n":67,"o":8.025,"t":"2026-09-22T14:30:00Z","v":10825,"vw":7.997065},{"c":7.9799,"h":7.9799,"l":7.93,"n":50,"o":7.93,"t":"2026-09-22T14:45:00Z","v":5436,"vw":7.956708},{"c":7.9531,"h":7.965,"l":7.9531,"n":11,"o":7.96,"t":"2026-09-22T15:00:00Z","v":1469,"vw":7.957018},{"c":8.04,"h":8.05,"l":7.965,"n":170,"o":7.965,"t":"2026-09-22T15:15:00Z","v":29999,"vw":8.015323},{"c":8.04,"h":8.055,"l":8,"n":42,"o":8.045,"t":"2026-09-22T15:30:00Z","v":1780,"vw":8.033152},{"c":8.0287,"h":8.0287,"l":8.0287,"n":2,"o":8.0287,"t":"2026-09-22T15:45:00Z","v":144,"vw":8.0287},{"c":8.065,"h":8.065,"l":8.0302,"n":84,"o":8.05,"t":"2026-09-22T16:00:00Z","v":10737,"vw":8.044836},{"c":7.79,"h":8.075,"l":7.73,"n":1058,"o":8.065,"t":"2026-09-22T16:15:00Z","v":185709,"vw":7.890271},{"c":7.95,"h":7.95,"l":7.76,"n":204,"o":7.76,"t":"2026-09-22T16:30:00Z","v":23908,"vw":7.839082},{"c":7.98,"h":7.985,"l":7.95,"n":106,"o":7.95,"t":"2026-09-22T16:45:00Z","v":12822,"vw":7.968152},{"c":7.9719,"h":8,"l":7.95,"n":60,"o":7.98,"t":"2026-09-22T17:00:00Z","v":7059,"vw":7.98615},{"c":7.95,"h":7.951,"l":7.95,"n":61,"o":7.951,"t":"2026-09-22T17:15:00Z","v":8520,"vw":7.950023},{"c":7.94,"h":7.97,"l":7.94,"n":23,"o":7.97,"t":"2026-09-22T17:30:00Z","v":915,"vw":7.957176},{"c":8.0001,"h":8.04,"l":7.95,"n":184,"o":7.95,"t":"2026-09-22T17:45:00Z","v":21930,"vw":8.003084},{"c":7.99,"h":8.01,"l":7.98,"n":36,"o":8.01,"t":"2026-09-22T18:00:00Z","v":2299,"vw":8.000845},{"c":8.12,"h":8.18,"l":8,"n":457,"o":8,"t":"2026-09-22T18:15:00Z","v":46792,"vw":8.108205},{"c":8.1371,"h":8.15,"l":8.06,"n":170,"o":8.12,"t":"2026-09-22T18:30:00Z","v":16690,"vw":8.122148},{"c":8.29,"h":8.34,"l":8.0869,"n":292,"o":8.0869,"t":"2026-09-22T18:45:00Z","v":40468,"vw":8.244223},{"c":8.275,"h":8.36,"l":8.25,"n":151,"o":8.295,"t":"2026-09-22T19:00:00Z","v":13408,"vw":8.3151},{"c":8.28,"h":8.36,"l":8.25,"n":188,"o":8.275,"t":"2026-09-22T19:15:00Z","v":24305,"vw":8.317752},{"c":8.3,"h":8.3,"l":8.225,"n":219,"o":8.29,"t":"2026-09-22T19:30:00Z","v":16833,"vw":8.261175},{"c":8.28,"h":8.32,"l":8.25,"n":674,"o":8.275,"t":"2026-09-22T19:45:00Z","v":62156,"vw":8.282024},{"c":8.3,"h":8.3,"l":8.3,"n":6,"o":8.3,"t":"2026-09-22T20:00:00Z","v":10248,"vw":8.3},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-09-23T11:00:00Z","v":5000,"vw":8.09},{"c":8.14,"h":8.23,"l":8.0102,"n":135,"o":8.21,"t":"2026-09-23T13:30:00Z","v":18755,"vw":8.112729},{"c":8.14,"h":8.145,"l":8.03,"n":173,"o":8.12,"t":"2026-09-23T13:45:00Z","v":37086,"vw":8.095387},{"c":8.11,"h":8.14,"l":8.075,"n":53,"o":8.075,"t":"2026-09-23T14:00:00Z","v":4460,"vw":8.103274},{"c":8.115,"h":8.115,"l":8.09,"n":10,"o":8.09,"t":"2026-09-23T14:15:00Z","v":4388,"vw":8.11381},{"c":8.145,"h":8.2,"l":8.0801,"n":62,"o":8.115,"t":"2026-09-23T14:30:00Z","v":14434,"vw":8.098824},{"c":8.15,"h":8.16,"l":8.105,"n":31,"o":8.105,"t":"2026-09-23T14:45:00Z","v":3217,"vw":8.130624},{"c":8.13,"h":8.16,"l":8.12,"n":34,"o":8.15,"t":"2026-09-23T15:00:00Z","v":2733,"vw":8.140867},{"c":8.11,"h":8.14,"l":8.0601,"n":153,"o":8.14,"t":"2026-09-23T15:15:00Z","v":12494,"vw":8.10979},{"c":8.1003,"h":8.11,"l":8.08,"n":33,"o":8.11,"t":"2026-09-23T15:30:00Z","v":2132,"vw":8.10029},{"c":8.1,"h":8.105,"l":8.06,"n":139,"o":8.105,"t":"2026-09-23T15:45:00Z","v":7749,"vw":8.08464},{"c":8.055,"h":8.0701,"l":8.05,"n":103,"o":8.07,"t":"2026-09-23T16:00:00Z","v":6973,"vw":8.063996},{"c":8.065,"h":8.08,"l":8.06,"n":52,"o":8.07,"t":"2026-09-23T16:15:00Z","v":6944,"vw":8.075395},{"c":8.17,"h":8.17,"l":8.08,"n":81,"o":8.08,"t":"2026-09-23T16:30:00Z","v":12769,"vw":8.1334},{"c":8.18,"h":8.2,"l":8.14,"n":70,"o":8.16,"t":"2026-09-23T16:45:00Z","v":5399,"vw":8.155512},{"c":8.165,"h":8.19,"l":8.1594,"n":54,"o":8.19,"t":"2026-09-23T17:00:00Z","v":3792,"vw":8.175205},{"c":8.195,"h":8.195,"l":8.165,"n":22,"o":8.165,"t":"2026-09-23T17:15:00Z","v":1840,"vw":8.188667},{"c":8.17,"h":8.2,"l":8.1613,"n":64,"o":8.195,"t":"2026-09-23T17:30:00Z","v":3519,"vw":8.182448},{"c":8.23,"h":8.23,"l":8.165,"n":39,"o":8.165,"t":"2026-09-23T17:45:00Z","v":5171,"vw":8.182183},{"c":8.295,"h":8.32,"l":8.18,"n":229,"o":8.2,"t":"2026-09-23T18:00:00Z","v":36084,"vw":8.276595},{"c":8.31,"h":8.32,"l":8.29,"n":182,"o":8.29,"t":"2026-09-23T18:15:00Z","v":14587,"vw":8.304218},{"c":8.26,"h":8.315,"l":8.25,"n":170,"o":8.31,"t":"2026-09-23T18:30:00Z","v":10912,"vw":8.291732},{"c":8.255,"h":8.28,"l":8.24,"n":146,"o":8.28,"t":"2026-09-23T18:45:00Z","v":26955,"vw":8.257354},{"c":8.25,"h":8.27,"l":8.25,"n":90,"o":8.265,"t":"2026-09-23T19:00:00Z","v":4499,"vw":8.26137},{"c":8.23,"h":8.25,"l":8.23,"n":52,"o":8.25,"t":"2026-09-23T19:15:00Z","v":3901,"vw":8.248499},{"c":8.28,"h":8.31,"l":8.22,"n":195,"o":8.238,"t":"2026-09-23T19:30:00Z","v":26995,"vw":8.252045},{"c":8.3,"h":8.3,"l":8.22,"n":569,"o":8.26,"t":"2026-09-23T19:45:00Z","v":46040,"vw":8.262431},{"c":8.29,"h":8.29,"l":8.29,"n":11,"o":8.29,"t":"2026-09-23T20:00:00Z","v":11623,"vw":8.29},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-09-23T23:15:00Z","v":5000,"vw":8.21},{"c":8.295,"h":8.34,"l":8.19,"n":53,"o":8.19,"t":"2026-09-24T13:30:00Z","v":8072,"vw":8.2128},{"c":8.28,"h":8.295,"l":8.23,"n":55,"o":8.26,"t":"2026-09-24T13:45:00Z","v":3807,"vw":8.26241},{"c":8.29,"h":8.335,"l":8.22,"n":55,"o":8.28,"t":"2026-09-24T14:00:00Z","v":4797,"vw":8.289237},{"c":8.25,"h":8.33,"l":8.2,"n":27,"o":8.265,"t":"2026-09-24T14:15:00Z","v":2060,"vw":8.251604},{"c":8.15,"h":8.25,"l":8.15,"n":105,"o":8.215,"t":"2026-09-24T14:30:00Z","v":14876,"vw":8.190797},{"c":8.08,"h":8.15,"l":8.07,"n":89,"o":8.15,"t":"2026-09-24T14:45:00Z","v":13290,"vw":8.133891},{"c":8.07,"h":8.1,"l":8.02,"n":51,"o":8.08,"t":"2026-09-24T15:00:00Z","v":3002,"vw":8.066989},{"c":8.045,"h":8.07,"l":8.01,"n":165,"o":8.06,"t":"2026-09-24T15:15:00Z","v":31143,"vw":8.036838},{"c":8.03,"h":8.05,"l":8.02,"n":71,"o":8.04,"t":"2026-09-24T15:30:00Z","v":6979,"vw":8.034242},{"c":8.01,"h":8.04,"l":7.9846,"n":121,"o":8.0201,"t":"2026-09-24T15:45:00Z","v":11170,"vw":8.005807},{"c":8,"h":8.02,"l":7.98,"n":67,"o":7.9833,"t":"2026-09-24T16:00:00Z","v":3798,"vw":8.001628},{"c":8.1,"h":8.14,"l":8.01,"n":178,"o":8.01,"t":"2026-09-24T16:15:00Z","v":14280,"vw":8.069785},{"c":8.09,"h":8.14,"l":8.06,"n":61,"o":8.06,"t":"2026-09-24T16:30:00Z","v":6017,"vw":8.086725},{"c":8.12,"h":8.135,"l":8.08,"n":82,"o":8.105,"t":"2026-09-24T16:45:00Z","v":10504,"vw":8.117368},{"c":8.07,"h":8.13,"l":8.07,"n":27,"o":8.07,"t":"2026-09-24T17:00:00Z","v":1496,"vw":8.090952},{"c":8.1,"h":8.12,"l":8.08,"n":28,"o":8.08,"t":"2026-09-24T17:15:00Z","v":2754,"vw":8.093988},{"c":8.05,"h":8.08,"l":8.05,"n":55,"o":8.08,"t":"2026-09-24T17:30:00Z","v":1767,"vw":8.066154},{"c":8.1,"h":8.11,"l":8.035,"n":99,"o":8.04,"t":"2026-09-24T17:45:00Z","v":31415,"vw":8.070672},{"c":8.12,"h":8.12,"l":8.07,"n":31,"o":8.12,"t":"2026-09-24T18:00:00Z","v":2348,"vw":8.09561},{"c":8.13,"h":8.13,"l":8.07,"n":107,"o":8.09,"t":"2026-09-24T18:15:00Z","v":10054,"vw":8.102741},{"c":8.06,"h":8.105,"l":8.06,"n":87,"o":8.08,"t":"2026-09-24T18:30:00Z","v":3734,"vw":8.07988},{"c":8.08,"h":8.09,"l":8.06,"n":32,"o":8.07,"t":"2026-09-24T18:45:00Z","v":1772,"vw":8.077589},{"c":8.07,"h":8.08,"l":8.06,"n":130,"o":8.08,"t":"2026-09-24T19:00:00Z","v":6337,"vw":8.06689},{"c":8.04,"h":8.075,"l":8.04,"n":100,"o":8.0675,"t":"2026-09-24T19:15:00Z","v":10279,"vw":8.064558},{"c":8.055,"h":8.065,"l":8.045,"n":116,"o":8.045,"t":"2026-09-24T19:30:00Z","v":9543,"vw":8.056597},{"c":8.04,"h":8.08,"l":8.04,"n":633,"o":8.07,"t":"2026-09-24T19:45:00Z","v":44204,"vw":8.06094},{"c":8.03,"h":8.03,"l":8.03,"n":7,"o":8.03,"t":"2026-09-24T20:00:00Z","v":10291,"vw":8.03},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-24T23:45:00Z","v":300,"vw":7.91},{"c":8.07,"h":8.21,"l":8.0537,"n":53,"o":8.14,"t":"2026-09-25T13:30:00Z","v":13546,"vw":8.134263},{"c":8.03,"h":8.13,"l":8.03,"n":60,"o":8.07,"t":"2026-09-25T13:45:00Z","v":4225,"vw":8.066735},{"c":8.02,"h":8.04,"l":7.99,"n":104,"o":8.03,"t":"2026-09-25T14:00:00Z","v":4628,"vw":8.01621},{"c":7.98,"h":8.025,"l":7.98,"n":106,"o":8.025,"t":"2026-09-25T14:15:00Z","v":5413,"vw":7.995693},{"c":8,"h":8,"l":7.96,"n":151,"o":7.99,"t":"2026-09-25T14:30:00Z","v":9527,"vw":7.977649},{"c":7.995,"h":8.0105,"l":7.97,"n":57,"o":7.995,"t":"2026-09-25T14:45:00Z","v":2043,"vw":7.994653},{"c":8.02,"h":8.04,"l":7.9701,"n":96,"o":7.995,"t":"2026-09-25T15:00:00Z","v":3475,"vw":8.013278},{"c":8.03,"h":8.03,"l":8.0094,"n":50,"o":8.01,"t":"2026-09-25T15:15:00Z","v":3100,"vw":8.017511},{"c":8,"h":8.04,"l":8,"n":54,"o":8.04,"t":"2026-09-25T15:30:00Z","v":2783,"vw":8.006617},{"c":8.03,"h":8.03,"l":8,"n":80,"o":8,"t":"2026-09-25T15:45:00Z","v":3579,"vw":8.011295},{"c":8.06,"h":8.06,"l":8.06,"n":5,"o":8.06,"t":"2026-09-25T16:00:00Z","v":170,"vw":8.06},{"c":8.08,"h":8.08,"l":8.05,"n":91,"o":8.075,"t":"2026-09-25T16:15:00Z","v":4907,"vw":8.068558},{"c":8.06,"h":8.07,"l":8.05,"n":68,"o":8.0601,"t":"2026-09-25T16:30:00Z","v":3058,"vw":8.060482},{"c":8.04,"h":8.055,"l":8.04,"n":21,"o":8.055,"t":"2026-09-25T16:45:00Z","v":960,"vw":8.050431},{"c":8.05,"h":8.05,"l":8.05,"n":8,"o":8.05,"t":"2026-09-25T17:00:00Z","v":514,"vw":8.05},{"c":8.04,"h":8.05,"l":8.031,"n":46,"o":8.05,"t":"2026-09-25T17:15:00Z","v":2033,"vw":8.041174},{"c":8,"h":8.025,"l":8,"n":39,"o":8.02,"t":"2026-09-25T17:30:00Z","v":1546,"vw":8.015647},{"c":8.02,"h":8.02,"l":8.02,"n":17,"o":8.02,"t":"2026-09-25T17:45:00Z","v":694,"vw":8.02},{"c":8.0104,"h":8.045,"l":8.01,"n":70,"o":8.01,"t":"2026-09-25T18:00:00Z","v":5843,"vw":8.027966},{"c":8.03,"h":8.045,"l":8.01,"n":45,"o":8.03,"t":"2026-09-25T18:15:00Z","v":3806,"vw":8.023541},{"c":8.015,"h":8.035,"l":8.01,"n":66,"o":8.02,"t":"2026-09-25T18:30:00Z","v":5048,"vw":8.019628},{"c":8.02,"h":8.03,"l":8.015,"n":40,"o":8.015,"t":"2026-09-25T18:45:00Z","v":1072,"vw":8.023},{"c":8.0101,"h":8.025,"l":8.01,"n":56,"o":8.02,"t":"2026-09-25T19:00:00Z","v":3045,"vw":8.018007},{"c":7.97,"h":8.015,"l":7.97,"n":95,"o":8.01,"t":"2026-09-25T19:15:00Z","v":6729,"vw":7.995622},{"c":7.94,"h":7.97,"l":7.92,"n":259,"o":7.97,"t":"2026-09-25T19:30:00Z","v":10983,"vw":7.952129},{"c":7.95,"h":7.96,"l":7.925,"n":400,"o":7.94,"t":"2026-09-25T19:45:00Z","v":23301,"vw":7.941902},{"c":7.96,"h":7.96,"l":7.96,"n":7,"o":7.96,"t":"2026-09-25T20:00:00Z","v":7981,"vw":7.96},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-09-25T20:30:00Z","v":695,"vw":8.11},{"c":8.11,"h":8.11,"l":8.11,"n":32,"o":8.11,"t":"2026-09-25T23:45:00Z","v":9305,"vw":8.11},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-28T11:00:00Z","v":502,"vw":8},{"c":7.92,"h":8.03,"l":7.88,"n":64,"o":7.91,"t":"2026-09-28T13:30:00Z","v":7024,"vw":7.934573},{"c":7.86,"h":7.95,"l":7.82,"n":68,"o":7.94,"t":"2026-09-28T13:45:00Z","v":6701,"vw":7.880662},{"c":7.895,"h":7.895,"l":7.82,"n":28,"o":7.86,"t":"2026-09-28T14:00:00Z","v":3568,"vw":7.863207},{"c":7.9,"h":7.94,"l":7.89,"n":21,"o":7.9398,"t":"2026-09-28T14:15:00Z","v":4957,"vw":7.934924},{"c":7.8213,"h":7.9,"l":7.82,"n":87,"o":7.9,"t":"2026-09-28T14:30:00Z","v":8215,"vw":7.850964},{"c":7.81,"h":7.85,"l":7.78,"n":72,"o":7.85,"t":"2026-09-28T14:45:00Z","v":7079,"vw":7.809959},{"c":7.78,"h":7.815,"l":7.7606,"n":33,"o":7.815,"t":"2026-09-28T15:00:00Z","v":3141,"vw":7.777048},{"c":7.79,"h":7.8365,"l":7.76,"n":75,"o":7.78,"t":"2026-09-28T15:15:00Z","v":20496,"vw":7.781407},{"c":7.82,"h":7.83,"l":7.8,"n":57,"o":7.81,"t":"2026-09-28T15:30:00Z","v":5262,"vw":7.815393},{"c":7.83,"h":7.83,"l":7.81,"n":41,"o":7.81,"t":"2026-09-28T15:45:00Z","v":1300,"vw":7.818125},{"c":7.82,"h":7.83,"l":7.815,"n":28,"o":7.815,"t":"2026-09-28T16:00:00Z","v":1533,"vw":7.822444},{"c":7.8701,"h":7.9,"l":7.825,"n":61,"o":7.83,"t":"2026-09-28T16:15:00Z","v":4859,"vw":7.867294},{"c":7.85,"h":7.9,"l":7.85,"n":57,"o":7.9,"t":"2026-09-28T16:30:00Z","v":6454,"vw":7.86901},{"c":7.86,"h":7.87,"l":7.86,"n":11,"o":7.87,"t":"2026-09-28T16:45:00Z","v":892,"vw":7.8675},{"c":7.885,"h":7.9,"l":7.86,"n":46,"o":7.86,"t":"2026-09-28T17:00:00Z","v":3352,"vw":7.883268},{"c":7.87,"h":7.885,"l":7.86,"n":45,"o":7.885,"t":"2026-09-28T17:15:00Z","v":3356,"vw":7.869174},{"c":7.882,"h":7.889,"l":7.87,"n":34,"o":7.87,"t":"2026-09-28T17:30:00Z","v":2732,"vw":7.875859},{"c":7.88,"h":7.89,"l":7.8501,"n":48,"o":7.8871,"t":"2026-09-28T17:45:00Z","v":1971,"vw":7.872553},{"c":7.895,"h":7.92,"l":7.88,"n":98,"o":7.89,"t":"2026-09-28T18:00:00Z","v":22358,"vw":7.906279},{"c":7.885,"h":7.91,"l":7.885,"n":43,"o":7.9,"t":"2026-09-28T18:15:00Z","v":4343,"vw":7.904789},{"c":7.915,"h":7.93,"l":7.885,"n":80,"o":7.885,"t":"2026-09-28T18:30:00Z","v":12741,"vw":7.910782},{"c":7.915,"h":7.93,"l":7.91,"n":113,"o":7.91,"t":"2026-09-28T18:45:00Z","v":5812,"vw":7.916396},{"c":7.9,"h":7.92,"l":7.9,"n":69,"o":7.92,"t":"2026-09-28T19:00:00Z","v":2440,"vw":7.910906},{"c":7.89,"h":7.92,"l":7.88,"n":197,"o":7.9,"t":"2026-09-28T19:15:00Z","v":16794,"vw":7.902426},{"c":7.86,"h":7.9,"l":7.855,"n":57,"o":7.89,"t":"2026-09-28T19:30:00Z","v":2139,"vw":7.875215},{"c":7.83,"h":7.8666,"l":7.82,"n":659,"o":7.86,"t":"2026-09-28T19:45:00Z","v":50654,"vw":7.847109},{"c":7.84,"h":7.84,"l":7.84,"n":7,"o":7.84,"t":"2026-09-28T20:00:00Z","v":11368,"vw":7.84},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-09-28T22:00:00Z","v":126,"vw":7.76},{"c":7.6905,"h":7.6905,"l":7.6905,"n":1,"o":7.6905,"t":"2026-09-29T12:15:00Z","v":100,"vw":7.6905},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-29T12:30:00Z","v":165,"vw":7.9},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-09-29T12:45:00Z","v":1600,"vw":7.8},{"c":7.8,"h":7.89,"l":7.8,"n":27,"o":7.89,"t":"2026-09-29T13:30:00Z","v":4139,"vw":7.864115},{"c":7.83,"h":7.88,"l":7.83,"n":5,"o":7.88,"t":"2026-09-29T13:45:00Z","v":364,"vw":7.844286},{"c":7.82,"h":7.82,"l":7.735,"n":89,"o":7.805,"t":"2026-09-29T14:00:00Z","v":6111,"vw":7.791504},{"c":7.795,"h":7.805,"l":7.77,"n":62,"o":7.79,"t":"2026-09-29T14:15:00Z","v":4471,"vw":7.793062},{"c":7.74,"h":7.8,"l":7.74,"n":43,"o":7.8,"t":"2026-09-29T14:30:00Z","v":4621,"vw":7.758159},{"c":7.765,"h":7.7794,"l":7.755,"n":20,"o":7.755,"t":"2026-09-29T14:45:00Z","v":1139,"vw":7.764683},{"c":7.76,"h":7.76,"l":7.76,"n":10,"o":7.76,"t":"2026-09-29T15:00:00Z","v":442,"vw":7.76},{"c":7.705,"h":7.76,"l":7.7,"n":164,"o":7.76,"t":"2026-09-29T15:15:00Z","v":14207,"vw":7.71857},{"c":7.68,"h":7.7,"l":7.68,"n":49,"o":7.695,"t":"2026-09-29T15:30:00Z","v":5751,"vw":7.694327},{"c":7.67,"h":7.695,"l":7.67,"n":76,"o":7.69,"t":"2026-09-29T15:45:00Z","v":5982,"vw":7.674957},{"c":7.66,"h":7.68,"l":7.65,"n":54,"o":7.67,"t":"2026-09-29T16:00:00Z","v":3969,"vw":7.656769},{"c":7.695,"h":7.7,"l":7.647,"n":100,"o":7.647,"t":"2026-09-29T16:15:00Z","v":12148,"vw":7.671342},{"c":7.685,"h":7.7185,"l":7.68,"n":102,"o":7.695,"t":"2026-09-29T16:30:00Z","v":7783,"vw":7.69585},{"c":7.68,"h":7.68,"l":7.66,"n":55,"o":7.68,"t":"2026-09-29T16:45:00Z","v":4574,"vw":7.674496},{"c":7.67,"h":7.68,"l":7.67,"n":48,"o":7.68,"t":"2026-09-29T17:00:00Z","v":2146,"vw":7.671306},{"c":7.6791,"h":7.7,"l":7.6608,"n":104,"o":7.67,"t":"2026-09-29T17:15:00Z","v":15364,"vw":7.687265},{"c":7.68,"h":7.685,"l":7.67,"n":43,"o":7.68,"t":"2026-09-29T17:30:00Z","v":6888,"vw":7.682968},{"c":7.675,"h":7.705,"l":7.67,"n":59,"o":7.7,"t":"2026-09-29T17:45:00Z","v":5092,"vw":7.685795},{"c":7.685,"h":7.7,"l":7.68,"n":122,"o":7.69,"t":"2026-09-29T18:00:00Z","v":16596,"vw":7.686072},{"c":7.68,"h":7.685,"l":7.67,"n":27,"o":7.685,"t":"2026-09-29T18:15:00Z","v":1647,"vw":7.679261},{"c":7.675,"h":7.675,"l":7.65,"n":88,"o":7.67,"t":"2026-09-29T18:30:00Z","v":5927,"vw":7.658484},{"c":7.67,"h":7.68,"l":7.67,"n":45,"o":7.6727,"t":"2026-09-29T18:45:00Z","v":4128,"vw":7.673952},{"c":7.67,"h":7.685,"l":7.67,"n":52,"o":7.67,"t":"2026-09-29T19:00:00Z","v":3839,"vw":7.672894},{"c":7.685,"h":7.69,"l":7.67,"n":87,"o":7.68,"t":"2026-09-29T19:15:00Z","v":9038,"vw":7.682571},{"c":7.705,"h":7.705,"l":7.6701,"n":124,"o":7.69,"t":"2026-09-29T19:30:00Z","v":12611,"vw":7.69083},{"c":7.75,"h":7.76,"l":7.7,"n":427,"o":7.705,"t":"2026-09-29T19:45:00Z","v":36250,"vw":7.73777},{"c":7.76,"h":7.76,"l":7.76,"n":6,"o":7.76,"t":"2026-09-29T20:00:00Z","v":9025,"vw":7.76},{"c":7.6387,"h":7.6387,"l":7.6387,"n":1,"o":7.6387,"t":"2026-09-29T22:45:00Z","v":200,"vw":7.6387},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-29T23:30:00Z","v":500,"vw":7.78},{"c":7.64,"h":7.64,"l":7.64,"n":9,"o":7.64,"t":"2026-09-30T13:15:00Z","v":1163,"vw":7.64},{"c":7.77,"h":7.8,"l":7.6512,"n":93,"o":7.75,"t":"2026-09-30T13:30:00Z","v":21791,"vw":7.75585},{"c":7.775,"h":7.775,"l":7.775,"n":7,"o":7.775,"t":"2026-09-30T13:45:00Z","v":1114,"vw":7.775},{"c":7.71,"h":7.83,"l":7.71,"n":60,"o":7.79,"t":"2026-09-30T14:00:00Z","v":29409,"vw":7.726684},{"c":7.765,"h":7.88,"l":7.71,"n":132,"o":7.76,"t":"2026-09-30T14:15:00Z","v":30369,"vw":7.734752},{"c":7.7925,"h":7.81,"l":7.76,"n":68,"o":7.7834,"t":"2026-09-30T14:30:00Z","v":6018,"vw":7.780084},{"c":7.76,"h":7.795,"l":7.7302,"n":42,"o":7.77,"t":"2026-09-30T14:45:00Z","v":4427,"vw":7.753529},{"c":7.785,"h":7.79,"l":7.755,"n":24,"o":7.76,"t":"2026-09-30T15:00:00Z","v":5216,"vw":7.763471},{"c":7.79,"h":7.83,"l":7.77,"n":122,"o":7.789,"t":"2026-09-30T15:15:00Z","v":13920,"vw":7.786453},{"c":7.78,"h":7.79,"l":7.78,"n":50,"o":7.79,"t":"2026-09-30T15:30:00Z","v":1682,"vw":7.785455},{"c":7.76,"h":7.76,"l":7.75,"n":33,"o":7.76,"t":"2026-09-30T15:45:00Z","v":6123,"vw":7.756268},{"c":7.765,"h":7.795,"l":7.74,"n":51,"o":7.745,"t":"2026-09-30T16:00:00Z","v":2580,"vw":7.754737},{"c":7.76,"h":7.765,"l":7.76,"n":14,"o":7.765,"t":"2026-09-30T16:15:00Z","v":475,"vw":7.763333},{"c":7.7938,"h":7.7938,"l":7.73,"n":10,"o":7.73,"t":"2026-09-30T16:30:00Z","v":505,"vw":7.776176},{"c":7.75,"h":7.77,"l":7.74,"n":116,"o":7.76,"t":"2026-09-30T16:45:00Z","v":5118,"vw":7.754783},{"c":7.76,"h":7.77,"l":7.755,"n":24,"o":7.77,"t":"2026-09-30T17:00:00Z","v":2104,"vw":7.76029},{"c":7.7209,"h":7.76,"l":7.7209,"n":58,"o":7.76,"t":"2026-09-30T17:15:00Z","v":9587,"vw":7.736634},{"c":7.72,"h":7.73,"l":7.71,"n":93,"o":7.725,"t":"2026-09-30T17:30:00Z","v":7678,"vw":7.724899},{"c":7.695,"h":7.7101,"l":7.6933,"n":46,"o":7.71,"t":"2026-09-30T17:45:00Z","v":2790,"vw":7.706454},{"c":7.68,"h":7.71,"l":7.68,"n":36,"o":7.695,"t":"2026-09-30T18:00:00Z","v":2472,"vw":7.693106},{"c":7.67,"h":7.68,"l":7.67,"n":12,"o":7.68,"t":"2026-09-30T18:15:00Z","v":1111,"vw":7.678606},{"c":7.69,"h":7.7,"l":7.67,"n":119,"o":7.6707,"t":"2026-09-30T18:30:00Z","v":10884,"vw":7.690038},{"c":7.685,"h":7.69,"l":7.64,"n":141,"o":7.69,"t":"2026-09-30T18:45:00Z","v":19694,"vw":7.66306},{"c":7.68,"h":7.685,"l":7.67,"n":51,"o":7.68,"t":"2026-09-30T19:00:00Z","v":2137,"vw":7.679272},{"c":7.69,"h":7.71,"l":7.67,"n":183,"o":7.68,"t":"2026-09-30T19:15:00Z","v":28335,"vw":7.687521},{"c":7.695,"h":7.71,"l":7.685,"n":149,"o":7.695,"t":"2026-09-30T19:30:00Z","v":12952,"vw":7.695241},{"c":7.7,"h":7.7,"l":7.67,"n":437,"o":7.695,"t":"2026-09-30T19:45:00Z","v":33286,"vw":7.683569},{"c":7.72,"h":7.72,"l":7.69,"n":17,"o":7.69,"t":"2026-09-30T20:00:00Z","v":5686,"vw":7.690793},{"c":7.67,"h":7.72,"l":7.6219,"n":45,"o":7.65,"t":"2026-10-01T13:30:00Z","v":11616,"vw":7.659783},{"c":7.59,"h":7.65,"l":7.59,"n":78,"o":7.65,"t":"2026-10-01T13:45:00Z","v":25230,"vw":7.609983},{"c":7.615,"h":7.635,"l":7.53,"n":98,"o":7.635,"t":"2026-10-01T14:00:00Z","v":43130,"vw":7.560858},{"c":7.325,"h":7.639,"l":7.18,"n":1842,"o":7.53,"t":"2026-10-01T14:15:00Z","v":275602,"vw":7.393115},{"c":7.34,"h":7.5,"l":7.04,"n":1281,"o":7.35,"t":"2026-10-01T14:30:00Z","v":244290,"vw":7.219905},{"c":7.36,"h":7.4,"l":7.28,"n":165,"o":7.34,"t":"2026-10-01T14:45:00Z","v":24758,"vw":7.342606},{"c":7.35,"h":7.39,"l":7.34,"n":160,"o":7.3799,"t":"2026-10-01T15:00:00Z","v":8653,"vw":7.364837},{"c":7.33,"h":7.36,"l":7.33,"n":56,"o":7.355,"t":"2026-10-01T15:15:00Z","v":3446,"vw":7.346101},{"c":7.32,"h":7.34,"l":7.3,"n":46,"o":7.31,"t":"2026-10-01T15:30:00Z","v":3668,"vw":7.319783},{"c":7.38,"h":7.38,"l":7.31,"n":133,"o":7.3317,"t":"2026-10-01T15:45:00Z","v":8200,"vw":7.346268},{"c":7.375,"h":7.4,"l":7.37,"n":117,"o":7.37,"t":"2026-10-01T16:00:00Z","v":11505,"vw":7.392896},{"c":7.385,"h":7.41,"l":7.37,"n":23,"o":7.37,"t":"2026-10-01T16:15:00Z","v":5942,"vw":7.384814},{"c":7.37,"h":7.41,"l":7.35,"n":133,"o":7.39,"t":"2026-10-01T16:30:00Z","v":16786,"vw":7.368508},{"c":7.38,"h":7.39,"l":7.36,"n":51,"o":7.39,"t":"2026-10-01T16:45:00Z","v":2626,"vw":7.375817},{"c":7.41,"h":7.41,"l":7.37,"n":64,"o":7.37,"t":"2026-10-01T17:00:00Z","v":8084,"vw":7.37645},{"c":7.4178,"h":7.435,"l":7.39,"n":132,"o":7.4,"t":"2026-10-01T17:15:00Z","v":8389,"vw":7.414658},{"c":7.4,"h":7.45,"l":7.4,"n":51,"o":7.43,"t":"2026-10-01T17:30:00Z","v":3219,"vw":7.426903},{"c":7.39,"h":7.4324,"l":7.39,"n":68,"o":7.41,"t":"2026-10-01T17:45:00Z","v":5256,"vw":7.40993},{"c":7.38,"h":7.38,"l":7.362,"n":63,"o":7.38,"t":"2026-10-01T18:00:00Z","v":3566,"vw":7.37575},{"c":7.37,"h":7.41,"l":7.35,"n":115,"o":7.3999,"t":"2026-10-01T18:15:00Z","v":15230,"vw":7.392623},{"c":7.35,"h":7.39,"l":7.3422,"n":103,"o":7.375,"t":"2026-10-01T18:30:00Z","v":4853,"vw":7.361627},{"c":7.37,"h":7.38,"l":7.35,"n":48,"o":7.35,"t":"2026-10-01T18:45:00Z","v":6308,"vw":7.368146},{"c":7.39,"h":7.39,"l":7.36,"n":91,"o":7.37,"t":"2026-10-01T19:00:00Z","v":4396,"vw":7.371458},{"c":7.3863,"h":7.39,"l":7.36,"n":70,"o":7.39,"t":"2026-10-01T19:15:00Z","v":4556,"vw":7.371597},{"c":7.46,"h":7.46,"l":7.385,"n":260,"o":7.385,"t":"2026-10-01T19:30:00Z","v":22483,"vw":7.411703},{"c":7.47,"h":7.48,"l":7.425,"n":894,"o":7.45,"t":"2026-10-01T19:45:00Z","v":75964,"vw":7.451882},{"c":7.47,"h":7.47,"l":7.47,"n":6,"o":7.47,"t":"2026-10-01T20:00:00Z","v":13251,"vw":7.47},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-01T21:30:00Z","v":300,"vw":7.45},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-01T22:00:00Z","v":600,"vw":7.45},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-02T13:15:00Z","v":100,"vw":7.66},{"c":7.52,"h":7.64,"l":7.52,"n":98,"o":7.64,"t":"2026-10-02T13:30:00Z","v":33948,"vw":7.610306},{"c":7.555,"h":7.555,"l":7.53,"n":27,"o":7.54,"t":"2026-10-02T13:45:00Z","v":2533,"vw":7.548329},{"c":7.47,"h":7.515,"l":7.46,"n":87,"o":7.515,"t":"2026-10-02T14:00:00Z","v":5051,"vw":7.4934},{"c":7.5101,"h":7.52,"l":7.465,"n":34,"o":7.465,"t":"2026-10-02T14:15:00Z","v":1340,"vw":7.502342},{"c":7.5545,"h":7.5752,"l":7.48,"n":101,"o":7.5,"t":"2026-10-02T14:30:00Z","v":10516,"vw":7.522613},{"c":7.54,"h":7.5599,"l":7.53,"n":67,"o":7.54,"t":"2026-10-02T14:45:00Z","v":4742,"vw":7.544303},{"c":7.41,"h":7.55,"l":7.41,"n":187,"o":7.54,"t":"2026-10-02T15:00:00Z","v":15878,"vw":7.467125},{"c":7.35,"h":7.39,"l":7.32,"n":124,"o":7.39,"t":"2026-10-02T15:15:00Z","v":9155,"vw":7.354096},{"c":7.3847,"h":7.39,"l":7.34,"n":127,"o":7.34,"t":"2026-10-02T15:30:00Z","v":19369,"vw":7.361072},{"c":7.355,"h":7.375,"l":7.35,"n":96,"o":7.37,"t":"2026-10-02T15:45:00Z","v":4343,"vw":7.363135},{"c":7.385,"h":7.385,"l":7.355,"n":77,"o":7.355,"t":"2026-10-02T16:00:00Z","v":3456,"vw":7.363904},{"c":7.37,"h":7.39,"l":7.36,"n":113,"o":7.385,"t":"2026-10-02T16:15:00Z","v":10678,"vw":7.383321},{"c":7.38,"h":7.4,"l":7.3678,"n":110,"o":7.3678,"t":"2026-10-02T16:30:00Z","v":7560,"vw":7.377685},{"c":7.37,"h":7.38,"l":7.35,"n":155,"o":7.3701,"t":"2026-10-02T16:45:00Z","v":9103,"vw":7.364266},{"c":7.37,"h":7.39,"l":7.37,"n":41,"o":7.38,"t":"2026-10-02T17:00:00Z","v":3211,"vw":7.383387},{"c":7.35,"h":7.375,"l":7.34,"n":82,"o":7.375,"t":"2026-10-02T17:15:00Z","v":4125,"vw":7.356688},{"c":7.385,"h":7.385,"l":7.355,"n":64,"o":7.355,"t":"2026-10-02T17:30:00Z","v":2019,"vw":7.365592},{"c":7.4,"h":7.4,"l":7.38,"n":27,"o":7.39,"t":"2026-10-02T17:45:00Z","v":1360,"vw":7.389982},{"c":7.38,"h":7.3979,"l":7.37,"n":89,"o":7.395,"t":"2026-10-02T18:00:00Z","v":6435,"vw":7.386026},{"c":7.375,"h":7.39,"l":7.36,"n":71,"o":7.37,"t":"2026-10-02T18:15:00Z","v":4403,"vw":7.376222},{"c":7.3654,"h":7.38,"l":7.36,"n":111,"o":7.375,"t":"2026-10-02T18:30:00Z","v":5555,"vw":7.368113},{"c":7.35,"h":7.38,"l":7.35,"n":173,"o":7.365,"t":"2026-10-02T18:45:00Z","v":13003,"vw":7.363601},{"c":7.355,"h":7.37,"l":7.3428,"n":113,"o":7.36,"t":"2026-10-02T19:00:00Z","v":7057,"vw":7.355692},{"c":7.37,"h":7.37,"l":7.33,"n":168,"o":7.355,"t":"2026-10-02T19:15:00Z","v":10484,"vw":7.349927},{"c":7.41,"h":7.44,"l":7.37,"n":289,"o":7.37,"t":"2026-10-02T19:30:00Z","v":21622,"vw":7.409667},{"c":7.45,"h":7.46,"l":7.415,"n":539,"o":7.42,"t":"2026-10-02T19:45:00Z","v":42269,"vw":7.441144},{"c":7.4522,"h":7.4522,"l":7.44,"n":7,"o":7.44,"t":"2026-10-02T20:00:00Z","v":13415,"vw":7.440185},{"c":7.3955,"h":7.3955,"l":7.3955,"n":1,"o":7.3955,"t":"2026-10-02T21:30:00Z","v":100,"vw":7.3955},{"c":7.4,"h":7.4899,"l":7.3535,"n":55,"o":7.44,"t":"2026-10-05T13:30:00Z","v":28586,"vw":7.414548},{"c":7.4,"h":7.41,"l":7.3701,"n":33,"o":7.39,"t":"2026-10-05T13:45:00Z","v":4221,"vw":7.39653},{"c":7.44,"h":7.44,"l":7.35,"n":262,"o":7.37,"t":"2026-10-05T14:00:00Z","v":38139,"vw":7.36743},{"c":7.4,"h":7.48,"l":7.39,"n":127,"o":7.4207,"t":"2026-10-05T14:15:00Z","v":18272,"vw":7.441954},{"c":7.35,"h":7.42,"l":7.35,"n":81,"o":7.42,"t":"2026-10-05T14:30:00Z","v":14880,"vw":7.37266},{"c":7.43,"h":7.43,"l":7.35,"n":89,"o":7.35,"t":"2026-10-05T14:45:00Z","v":6522,"vw":7.39697},{"c":7.46,"h":7.46,"l":7.42,"n":53,"o":7.42,"t":"2026-10-05T15:00:00Z","v":3344,"vw":7.43934},{"c":7.45,"h":7.48,"l":7.45,"n":110,"o":7.465,"t":"2026-10-05T15:15:00Z","v":5424,"vw":7.458176},{"c":7.46,"h":7.47,"l":7.46,"n":32,"o":7.46,"t":"2026-10-05T15:30:00Z","v":859,"vw":7.466044},{"c":7.47,"h":7.47,"l":7.44,"n":49,"o":7.45,"t":"2026-10-05T15:45:00Z","v":1998,"vw":7.454594},{"c":7.47,"h":7.47,"l":7.43,"n":36,"o":7.45,"t":"2026-10-05T16:00:00Z","v":1904,"vw":7.450743},{"c":7.49,"h":7.5,"l":7.46,"n":229,"o":7.46,"t":"2026-10-05T16:15:00Z","v":43453,"vw":7.480622},{"c":7.48,"h":7.49,"l":7.4659,"n":19,"o":7.49,"t":"2026-10-05T16:30:00Z","v":4917,"vw":7.48696},{"c":7.48,"h":7.48,"l":7.46,"n":50,"o":7.46,"t":"2026-10-05T16:45:00Z","v":3032,"vw":7.473703},{"c":7.495,"h":7.5,"l":7.4748,"n":83,"o":7.48,"t":"2026-10-05T17:00:00Z","v":8363,"vw":7.481491},{"c":7.5001,"h":7.51,"l":7.48,"n":36,"o":7.48,"t":"2026-10-05T17:15:00Z","v":1456,"vw":7.489986},{"c":7.5,"h":7.515,"l":7.5,"n":8,"o":7.515,"t":"2026-10-05T17:30:00Z","v":501,"vw":7.5075},{"c":7.52,"h":7.53,"l":7.51,"n":34,"o":7.515,"t":"2026-10-05T17:45:00Z","v":1802,"vw":7.517578},{"c":7.515,"h":7.525,"l":7.5,"n":53,"o":7.52,"t":"2026-10-05T18:00:00Z","v":4770,"vw":7.512776},{"c":7.52,"h":7.53,"l":7.5,"n":59,"o":7.5,"t":"2026-10-05T18:15:00Z","v":8515,"vw":7.518987},{"c":7.47,"h":7.52,"l":7.46,"n":182,"o":7.52,"t":"2026-10-05T18:30:00Z","v":20476,"vw":7.471738},{"c":7.485,"h":7.5,"l":7.471,"n":58,"o":7.4799,"t":"2026-10-05T18:45:00Z","v":2936,"vw":7.489265},{"c":7.505,"h":7.51,"l":7.495,"n":71,"o":7.5,"t":"2026-10-05T19:00:00Z","v":5153,"vw":7.499922},{"c":7.49,"h":7.49,"l":7.47,"n":94,"o":7.4818,"t":"2026-10-05T19:15:00Z","v":6223,"vw":7.476541},{"c":7.48,"h":7.49,"l":7.47,"n":199,"o":7.48,"t":"2026-10-05T19:30:00Z","v":16574,"vw":7.481392},{"c":7.5,"h":7.51,"l":7.47,"n":340,"o":7.47,"t":"2026-10-05T19:45:00Z","v":16816,"vw":7.498215},{"c":7.52,"h":7.52,"l":7.5,"n":8,"o":7.5,"t":"2026-10-05T20:00:00Z","v":11871,"vw":7.500736},{"c":7.4,"h":7.46,"l":7.4,"n":3,"o":7.46,"t":"2026-10-05T22:00:00Z","v":601,"vw":7.43},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-05T22:30:00Z","v":100,"vw":7.4},{"c":7.48,"h":7.515,"l":7.45,"n":65,"o":7.5,"t":"2026-10-06T13:30:00Z","v":29038,"vw":7.496615},{"c":7.49,"h":7.49,"l":7.47,"n":4,"o":7.47,"t":"2026-10-06T13:45:00Z","v":250,"vw":7.48},{"c":7.4944,"h":7.5,"l":7.45,"n":22,"o":7.475,"t":"2026-10-06T14:00:00Z","v":3073,"vw":7.47046},{"c":7.46,"h":7.5,"l":7.4532,"n":40,"o":7.49,"t":"2026-10-06T14:15:00Z","v":4273,"vw":7.477551},{"c":7.49,"h":7.5,"l":7.45,"n":124,"o":7.475,"t":"2026-10-06T14:30:00Z","v":21732,"vw":7.467147},{"c":7.47,"h":7.5,"l":7.462,"n":22,"o":7.462,"t":"2026-10-06T14:45:00Z","v":2378,"vw":7.477548},{"c":7.51,"h":7.51,"l":7.49,"n":24,"o":7.49,"t":"2026-10-06T15:00:00Z","v":2207,"vw":7.501577},{"c":7.5,"h":7.52,"l":7.49,"n":15,"o":7.52,"t":"2026-10-06T15:15:00Z","v":879,"vw":7.497945},{"c":7.505,"h":7.52,"l":7.49,"n":22,"o":7.52,"t":"2026-10-06T15:30:00Z","v":2596,"vw":7.502628},{"c":7.555,"h":7.58,"l":7.52,"n":43,"o":7.52,"t":"2026-10-06T15:45:00Z","v":10163,"vw":7.536226},{"c":7.53,"h":7.555,"l":7.53,"n":24,"o":7.555,"t":"2026-10-06T16:00:00Z","v":1717,"vw":7.541538},{"c":7.54,"h":7.54,"l":7.52,"n":25,"o":7.52,"t":"2026-10-06T16:15:00Z","v":5929,"vw":7.526407},{"c":7.54,"h":7.54,"l":7.52,"n":16,"o":7.5202,"t":"2026-10-06T16:30:00Z","v":6701,"vw":7.534847},{"c":7.55,"h":7.55,"l":7.525,"n":17,"o":7.525,"t":"2026-10-06T16:45:00Z","v":1545,"vw":7.531656},{"c":7.53,"h":7.535,"l":7.53,"n":32,"o":7.535,"t":"2026-10-06T17:00:00Z","v":2762,"vw":7.532716},{"c":7.53,"h":7.53,"l":7.53,"n":5,"o":7.53,"t":"2026-10-06T17:15:00Z","v":209,"vw":7.53},{"c":7.54,"h":7.54,"l":7.53,"n":31,"o":7.535,"t":"2026-10-06T17:30:00Z","v":4662,"vw":7.53854},{"c":7.5417,"h":7.5599,"l":7.5417,"n":16,"o":7.5599,"t":"2026-10-06T17:45:00Z","v":1801,"vw":7.554878},{"c":7.53,"h":7.54,"l":7.53,"n":18,"o":7.54,"t":"2026-10-06T18:00:00Z","v":932,"vw":7.538534},{"c":7.5,"h":7.525,"l":7.49,"n":61,"o":7.525,"t":"2026-10-06T18:15:00Z","v":10809,"vw":7.508861},{"c":7.52,"h":7.52,"l":7.5,"n":32,"o":7.51,"t":"2026-10-06T18:30:00Z","v":2141,"vw":7.507121},{"c":7.53,"h":7.53,"l":7.5,"n":42,"o":7.515,"t":"2026-10-06T18:45:00Z","v":4844,"vw":7.506547},{"c":7.525,"h":7.54,"l":7.51,"n":13,"o":7.51,"t":"2026-10-06T19:00:00Z","v":620,"vw":7.523043},{"c":7.5013,"h":7.52,"l":7.495,"n":50,"o":7.5,"t":"2026-10-06T19:15:00Z","v":2949,"vw":7.503137},{"c":7.515,"h":7.52,"l":7.495,"n":50,"o":7.505,"t":"2026-10-06T19:30:00Z","v":4010,"vw":7.507785},{"c":7.505,"h":7.52,"l":7.48,"n":211,"o":7.515,"t":"2026-10-06T19:45:00Z","v":13628,"vw":7.500856},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-06T20:00:00Z","v":7718,"vw":7.5},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-07T10:45:00Z","v":306,"vw":7.45},{"c":7.32,"h":7.44,"l":7.3,"n":45,"o":7.44,"t":"2026-10-07T13:30:00Z","v":10469,"vw":7.406005},{"c":7.345,"h":7.345,"l":7.32,"n":12,"o":7.32,"t":"2026-10-07T13:45:00Z","v":1094,"vw":7.322524},{"c":7.29,"h":7.34,"l":7.29,"n":58,"o":7.34,"t":"2026-10-07T14:15:00Z","v":6495,"vw":7.31137},{"c":7.29,"h":7.3,"l":7.29,"n":7,"o":7.3,"t":"2026-10-07T14:30:00Z","v":2136,"vw":7.298537},{"c":7.285,"h":7.3,"l":7.26,"n":49,"o":7.3,"t":"2026-10-07T14:45:00Z","v":6044,"vw":7.285713},{"c":7.29,"h":7.305,"l":7.28,"n":98,"o":7.28,"t":"2026-10-07T15:00:00Z","v":9560,"vw":7.291606},{"c":7.27,"h":7.29,"l":7.27,"n":35,"o":7.29,"t":"2026-10-07T15:15:00Z","v":1842,"vw":7.278638},{"c":7.26,"h":7.26,"l":7.25,"n":22,"o":7.26,"t":"2026-10-07T15:30:00Z","v":6321,"vw":7.258537},{"c":7.27,"h":7.275,"l":7.26,"n":40,"o":7.27,"t":"2026-10-07T15:45:00Z","v":3565,"vw":7.26749},{"c":7.315,"h":7.315,"l":7.27,"n":98,"o":7.27,"t":"2026-10-07T16:00:00Z","v":7390,"vw":7.286945},{"c":7.325,"h":7.35,"l":7.315,"n":60,"o":7.315,"t":"2026-10-07T16:15:00Z","v":4892,"vw":7.331488},{"c":7.37,"h":7.37,"l":7.325,"n":111,"o":7.325,"t":"2026-10-07T16:30:00Z","v":5638,"vw":7.343748},{"c":7.36,"h":7.37,"l":7.36,"n":69,"o":7.37,"t":"2026-10-07T16:45:00Z","v":4457,"vw":7.364079},{"c":7.38,"h":7.385,"l":7.365,"n":119,"o":7.365,"t":"2026-10-07T17:00:00Z","v":10322,"vw":7.375363},{"c":7.36,"h":7.37,"l":7.34,"n":59,"o":7.37,"t":"2026-10-07T17:15:00Z","v":4198,"vw":7.354371},{"c":7.37,"h":7.37,"l":7.355,"n":32,"o":7.355,"t":"2026-10-07T17:30:00Z","v":1248,"vw":7.35872},{"c":7.35,"h":7.3799,"l":7.345,"n":32,"o":7.3799,"t":"2026-10-07T17:45:00Z","v":2737,"vw":7.352072},{"c":7.34,"h":7.36,"l":7.33,"n":88,"o":7.35,"t":"2026-10-07T18:00:00Z","v":6701,"vw":7.344635},{"c":7.345,"h":7.345,"l":7.33,"n":40,"o":7.345,"t":"2026-10-07T18:15:00Z","v":2659,"vw":7.335827},{"c":7.335,"h":7.35,"l":7.33,"n":21,"o":7.33,"t":"2026-10-07T18:30:00Z","v":1477,"vw":7.336453},{"c":7.355,"h":7.355,"l":7.34,"n":38,"o":7.34,"t":"2026-10-07T18:45:00Z","v":2204,"vw":7.348796},{"c":7.35,"h":7.37,"l":7.35,"n":104,"o":7.35,"t":"2026-10-07T19:00:00Z","v":6682,"vw":7.355871},{"c":7.385,"h":7.395,"l":7.36,"n":126,"o":7.36,"t":"2026-10-07T19:15:00Z","v":8586,"vw":7.383889},{"c":7.38,"h":7.38,"l":7.36,"n":161,"o":7.37,"t":"2026-10-07T19:30:00Z","v":20945,"vw":7.368001},{"c":7.39,"h":7.415,"l":7.365,"n":347,"o":7.38,"t":"2026-10-07T19:45:00Z","v":40951,"vw":7.388099},{"c":7.4,"h":7.4,"l":7.4,"n":10,"o":7.4,"t":"2026-10-07T20:00:00Z","v":15627,"vw":7.4},{"c":7.34,"h":7.4125,"l":7.33,"n":14,"o":7.33,"t":"2026-10-08T13:30:00Z","v":1768,"vw":7.337276},{"c":7.365,"h":7.365,"l":7.33,"n":12,"o":7.34,"t":"2026-10-08T13:45:00Z","v":729,"vw":7.349546},{"c":7.34,"h":7.39,"l":7.34,"n":53,"o":7.38,"t":"2026-10-08T14:00:00Z","v":2841,"vw":7.377524},{"c":7.32,"h":7.355,"l":7.32,"n":26,"o":7.355,"t":"2026-10-08T14:15:00Z","v":1984,"vw":7.340108},{"c":7.335,"h":7.34,"l":7.32,"n":40,"o":7.3212,"t":"2026-10-08T14:30:00Z","v":2137,"vw":7.32924},{"c":7.3,"h":7.345,"l":7.3,"n":73,"o":7.33,"t":"2026-10-08T14:45:00Z","v":13671,"vw":7.322124},{"c":7.275,"h":7.3,"l":7.25,"n":44,"o":7.28,"t":"2026-10-08T15:00:00Z","v":4299,"vw":7.274064},{"c":7.285,"h":7.2853,"l":7.27,"n":19,"o":7.27,"t":"2026-10-08T15:15:00Z","v":1309,"vw":7.281873},{"c":7.29,"h":7.3,"l":7.289,"n":48,"o":7.29,"t":"2026-10-08T15:30:00Z","v":12695,"vw":7.290059},{"c":7.36,"h":7.36,"l":7.31,"n":43,"o":7.31,"t":"2026-10-08T15:45:00Z","v":1998,"vw":7.332257},{"c":7.36,"h":7.36,"l":7.34,"n":6,"o":7.34,"t":"2026-10-08T16:00:00Z","v":731,"vw":7.350549},{"c":7.36,"h":7.385,"l":7.35,"n":65,"o":7.36,"t":"2026-10-08T16:15:00Z","v":5395,"vw":7.364161},{"c":7.35,"h":7.35,"l":7.35,"n":5,"o":7.35,"t":"2026-10-08T16:30:00Z","v":310,"vw":7.35},{"c":7.32,"h":7.33,"l":7.3,"n":72,"o":7.33,"t":"2026-10-08T16:45:00Z","v":4997,"vw":7.313242},{"c":7.35,"h":7.35,"l":7.29,"n":76,"o":7.31,"t":"2026-10-08T17:00:00Z","v":15078,"vw":7.303207},{"c":7.32,"h":7.355,"l":7.32,"n":37,"o":7.34,"t":"2026-10-08T17:15:00Z","v":4139,"vw":7.339892},{"c":7.36,"h":7.36,"l":7.3216,"n":34,"o":7.33,"t":"2026-10-08T17:30:00Z","v":5142,"vw":7.333344},{"c":7.33,"h":7.365,"l":7.33,"n":31,"o":7.365,"t":"2026-10-08T17:45:00Z","v":2501,"vw":7.340181},{"c":7.35,"h":7.35,"l":7.32,"n":37,"o":7.335,"t":"2026-10-08T18:00:00Z","v":4916,"vw":7.327742},{"c":7.35,"h":7.3595,"l":7.34,"n":29,"o":7.34,"t":"2026-10-08T18:15:00Z","v":1640,"vw":7.351227},{"c":7.34,"h":7.365,"l":7.34,"n":24,"o":7.36,"t":"2026-10-08T18:30:00Z","v":1613,"vw":7.347751},{"c":7.35,"h":7.3566,"l":7.33,"n":9,"o":7.345,"t":"2026-10-08T18:45:00Z","v":697,"vw":7.344826},{"c":7.34,"h":7.35,"l":7.33,"n":48,"o":7.34,"t":"2026-10-08T19:00:00Z","v":2913,"vw":7.339827},{"c":7.37,"h":7.385,"l":7.33,"n":93,"o":7.33,"t":"2026-10-08T19:15:00Z","v":7785,"vw":7.369646},{"c":7.345,"h":7.385,"l":7.345,"n":175,"o":7.37,"t":"2026-10-08T19:30:00Z","v":23948,"vw":7.357758},{"c":7.365,"h":7.37,"l":7.335,"n":233,"o":7.345,"t":"2026-10-08T19:45:00Z","v":12064,"vw":7.346025},{"c":7.36,"h":7.36,"l":7.36,"n":5,"o":7.36,"t":"2026-10-08T20:00:00Z","v":4143,"vw":7.36},{"c":7.9389,"h":7.9389,"l":7.9389,"n":4,"o":7.9389,"t":"2026-10-09T10:15:00Z","v":126,"vw":7.9389},{"c":7.3683,"h":7.45,"l":7.3683,"n":18,"o":7.39,"t":"2026-10-09T13:30:00Z","v":2000,"vw":7.391072},{"c":7.37,"h":7.39,"l":7.37,"n":13,"o":7.39,"t":"2026-10-09T13:45:00Z","v":438,"vw":7.38},{"c":7.395,"h":7.405,"l":7.37,"n":56,"o":7.3967,"t":"2026-10-09T14:00:00Z","v":12680,"vw":7.398297},{"c":7.35,"h":7.4,"l":7.341,"n":177,"o":7.3907,"t":"2026-10-09T14:15:00Z","v":40857,"vw":7.378398},{"c":7.315,"h":7.35,"l":7.315,"n":69,"o":7.35,"t":"2026-10-09T14:30:00Z","v":3757,"vw":7.331167},{"c":7.38,"h":7.38,"l":7.31,"n":126,"o":7.31,"t":"2026-10-09T14:45:00Z","v":43147,"vw":7.350107},{"c":7.36,"h":7.41,"l":7.35,"n":72,"o":7.385,"t":"2026-10-09T15:00:00Z","v":6000,"vw":7.378037},{"c":7.3486,"h":7.365,"l":7.3486,"n":13,"o":7.365,"t":"2026-10-09T15:15:00Z","v":1797,"vw":7.353337},{"c":7.3757,"h":7.3757,"l":7.36,"n":7,"o":7.36,"t":"2026-10-09T15:30:00Z","v":856,"vw":7.368388},{"c":7.37,"h":7.38,"l":7.36,"n":9,"o":7.36,"t":"2026-10-09T15:45:00Z","v":2982,"vw":7.370079},{"c":7.37,"h":7.37,"l":7.355,"n":75,"o":7.37,"t":"2026-10-09T16:00:00Z","v":4797,"vw":7.364948},{"c":7.358,"h":7.39,"l":7.33,"n":148,"o":7.368,"t":"2026-10-09T16:15:00Z","v":21396,"vw":7.362889},{"c":7.355,"h":7.38,"l":7.35,"n":25,"o":7.35,"t":"2026-10-09T16:30:00Z","v":4486,"vw":7.359409},{"c":7.36,"h":7.36,"l":7.34,"n":26,"o":7.36,"t":"2026-10-09T16:45:00Z","v":1820,"vw":7.351909},{"c":7.35,"h":7.36,"l":7.35,"n":42,"o":7.36,"t":"2026-10-09T17:00:00Z","v":6101,"vw":7.359036},{"c":7.36,"h":7.36,"l":7.35,"n":22,"o":7.35,"t":"2026-10-09T17:15:00Z","v":840,"vw":7.355},{"c":7.355,"h":7.36,"l":7.34,"n":13,"o":7.3526,"t":"2026-10-09T17:30:00Z","v":3042,"vw":7.347758},{"c":7.345,"h":7.345,"l":7.345,"n":2,"o":7.345,"t":"2026-10-09T17:45:00Z","v":302,"vw":7.345},{"c":7.36,"h":7.3625,"l":7.35,"n":20,"o":7.35,"t":"2026-10-09T18:00:00Z","v":895,"vw":7.357917},{"c":7.355,"h":7.355,"l":7.355,"n":24,"o":7.355,"t":"2026-10-09T18:15:00Z","v":939,"vw":7.355},{"c":7.34,"h":7.3539,"l":7.34,"n":66,"o":7.3539,"t":"2026-10-09T18:30:00Z","v":7300,"vw":7.34688},{"c":7.325,"h":7.34,"l":7.325,"n":61,"o":7.34,"t":"2026-10-09T18:45:00Z","v":9158,"vw":7.329929},{"c":7.329,"h":7.329,"l":7.325,"n":24,"o":7.325,"t":"2026-10-09T19:00:00Z","v":2401,"vw":7.326368},{"c":7.315,"h":7.325,"l":7.315,"n":64,"o":7.325,"t":"2026-10-09T19:15:00Z","v":6101,"vw":7.32027},{"c":7.31,"h":7.315,"l":7.305,"n":96,"o":7.315,"t":"2026-10-09T19:30:00Z","v":4993,"vw":7.308753},{"c":7.27,"h":7.3,"l":7.26,"n":229,"o":7.3,"t":"2026-10-09T19:45:00Z","v":17786,"vw":7.282079},{"c":7.23,"h":7.27,"l":7.23,"n":16,"o":7.27,"t":"2026-10-09T20:00:00Z","v":4970,"vw":7.265773},{"c":7.2405,"h":7.2405,"l":7.2405,"n":1,"o":7.2405,"t":"2026-10-09T21:45:00Z","v":200,"vw":7.2405},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-12T11:00:00Z","v":410,"vw":7.24},{"c":7.17,"h":7.3,"l":7.17,"n":125,"o":7.25,"t":"2026-10-12T13:30:00Z","v":31766,"vw":7.228787},{"c":7.152,"h":7.2081,"l":7.115,"n":148,"o":7.205,"t":"2026-10-12T13:45:00Z","v":40304,"vw":7.14623},{"c":7.17,"h":7.17,"l":7.14,"n":16,"o":7.15,"t":"2026-10-12T14:00:00Z","v":1634,"vw":7.143909},{"c":7.145,"h":7.15,"l":7.11,"n":60,"o":7.15,"t":"2026-10-12T14:15:00Z","v":16311,"vw":7.124453},{"c":7.1,"h":7.15,"l":7.095,"n":66,"o":7.15,"t":"2026-10-12T14:30:00Z","v":3882,"vw":7.115109},{"c":7.1,"h":7.1,"l":7.1,"n":31,"o":7.1,"t":"2026-10-12T14:45:00Z","v":1765,"vw":7.1},{"c":7.1,"h":7.1091,"l":7.09,"n":68,"o":7.09,"t":"2026-10-12T15:00:00Z","v":7307,"vw":7.098709},{"c":7.1094,"h":7.1094,"l":7.1,"n":4,"o":7.1041,"t":"2026-10-12T15:15:00Z","v":600,"vw":7.106217},{"c":7.1097,"h":7.1097,"l":7.105,"n":15,"o":7.105,"t":"2026-10-12T15:30:00Z","v":950,"vw":7.107435},{"c":7.1,"h":7.105,"l":7.1,"n":38,"o":7.105,"t":"2026-10-12T15:45:00Z","v":933,"vw":7.102},{"c":7.09,"h":7.1,"l":7.09,"n":20,"o":7.092,"t":"2026-10-12T16:00:00Z","v":1246,"vw":7.091552},{"c":7.07,"h":7.08,"l":7.07,"n":15,"o":7.08,"t":"2026-10-12T16:15:00Z","v":2982,"vw":7.071071},{"c":7.07,"h":7.0799,"l":7.07,"n":33,"o":7.075,"t":"2026-10-12T16:30:00Z","v":6150,"vw":7.078164},{"c":7.07,"h":7.0777,"l":7.07,"n":37,"o":7.07,"t":"2026-10-12T16:45:00Z","v":4132,"vw":7.070696},{"c":7.05,"h":7.065,"l":7.04,"n":133,"o":7.06,"t":"2026-10-12T17:00:00Z","v":14939,"vw":7.055891},{"c":7.0898,"h":7.0898,"l":7.035,"n":147,"o":7.055,"t":"2026-10-12T17:15:00Z","v":25045,"vw":7.054001},{"c":7.07,"h":7.075,"l":7.06,"n":28,"o":7.075,"t":"2026-10-12T17:30:00Z","v":2411,"vw":7.064505},{"c":7.1,"h":7.1,"l":7.06,"n":81,"o":7.06,"t":"2026-10-12T17:45:00Z","v":25640,"vw":7.081188},{"c":7.11,"h":7.11,"l":7.085,"n":107,"o":7.095,"t":"2026-10-12T18:00:00Z","v":19034,"vw":7.107054},{"c":7.1,"h":7.11,"l":7.1,"n":36,"o":7.11,"t":"2026-10-12T18:15:00Z","v":4209,"vw":7.100949},{"c":7.075,"h":7.1,"l":7.06,"n":149,"o":7.09,"t":"2026-10-12T18:30:00Z","v":12084,"vw":7.068204},{"c":7.07,"h":7.075,"l":7.06,"n":58,"o":7.075,"t":"2026-10-12T18:45:00Z","v":9557,"vw":7.066494},{"c":7.06,"h":7.06,"l":7.05,"n":15,"o":7.06,"t":"2026-10-12T19:00:00Z","v":1363,"vw":7.058182},{"c":7.045,"h":7.055,"l":7.045,"n":30,"o":7.055,"t":"2026-10-12T19:15:00Z","v":1680,"vw":7.046856},{"c":7.08,"h":7.08,"l":7.0401,"n":107,"o":7.05,"t":"2026-10-12T19:30:00Z","v":7947,"vw":7.059393},{"c":7.05,"h":7.0879,"l":7.04,"n":264,"o":7.08,"t":"2026-10-12T19:45:00Z","v":18175,"vw":7.068427},{"c":7.06,"h":7.06,"l":7.06,"n":8,"o":7.06,"t":"2026-10-12T20:00:00Z","v":16694,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-12T20:15:00Z","v":998,"vw":7.06},{"c":7,"h":7.01,"l":7,"n":10,"o":7.01,"t":"2026-10-13T13:15:00Z","v":1150,"vw":7.001944},{"c":7.04,"h":7.06,"l":7.01,"n":60,"o":7.01,"t":"2026-10-13T13:30:00Z","v":7474,"vw":7.01657},{"c":7.01,"h":7.05,"l":7.01,"n":46,"o":7.035,"t":"2026-10-13T13:45:00Z","v":4441,"vw":7.012901},{"c":7.03,"h":7.03,"l":7,"n":75,"o":7.02,"t":"2026-10-13T14:00:00Z","v":7703,"vw":7.011406},{"c":7.06,"h":7.09,"l":7.03,"n":56,"o":7.03,"t":"2026-10-13T14:15:00Z","v":5684,"vw":7.04451},{"c":7.05,"h":7.05,"l":7.0249,"n":62,"o":7.05,"t":"2026-10-13T14:30:00Z","v":5821,"vw":7.039211},{"c":7.05,"h":7.05,"l":7.02,"n":32,"o":7.04,"t":"2026-10-13T14:45:00Z","v":3733,"vw":7.028328},{"c":7.06,"h":7.065,"l":7.03,"n":184,"o":7.05,"t":"2026-10-13T15:00:00Z","v":7012,"vw":7.05283},{"c":7.07,"h":7.07,"l":7.04,"n":57,"o":7.05,"t":"2026-10-13T15:15:00Z","v":3931,"vw":7.058867},{"c":7.065,"h":7.08,"l":7.04,"n":46,"o":7.05,"t":"2026-10-13T15:30:00Z","v":3068,"vw":7.051494},{"c":7.09,"h":7.095,"l":7.05,"n":54,"o":7.05,"t":"2026-10-13T15:45:00Z","v":4084,"vw":7.077586},{"c":7.11,"h":7.14,"l":7.11,"n":88,"o":7.115,"t":"2026-10-13T16:00:00Z","v":2943,"vw":7.115983},{"c":7.095,"h":7.12,"l":7.095,"n":29,"o":7.115,"t":"2026-10-13T16:15:00Z","v":1544,"vw":7.110554},{"c":7.085,"h":7.12,"l":7.07,"n":56,"o":7.0771,"t":"2026-10-13T16:30:00Z","v":4013,"vw":7.092113},{"c":7.09,"h":7.1,"l":7.09,"n":12,"o":7.1,"t":"2026-10-13T16:45:00Z","v":1785,"vw":7.091176},{"c":7.08,"h":7.09,"l":7.07,"n":29,"o":7.09,"t":"2026-10-13T17:00:00Z","v":1431,"vw":7.081111},{"c":7.07,"h":7.08,"l":7.065,"n":31,"o":7.08,"t":"2026-10-13T17:15:00Z","v":1956,"vw":7.075048},{"c":7.07,"h":7.08,"l":7.07,"n":65,"o":7.07,"t":"2026-10-13T17:30:00Z","v":2228,"vw":7.0719},{"c":7.05,"h":7.08,"l":7.05,"n":64,"o":7.08,"t":"2026-10-13T17:45:00Z","v":3516,"vw":7.064234},{"c":7.1,"h":7.105,"l":7.07,"n":64,"o":7.07,"t":"2026-10-13T18:00:00Z","v":2881,"vw":7.088083},{"c":7.07,"h":7.085,"l":7.07,"n":63,"o":7.085,"t":"2026-10-13T18:15:00Z","v":3543,"vw":7.072432},{"c":7.07,"h":7.08,"l":7.065,"n":61,"o":7.075,"t":"2026-10-13T18:30:00Z","v":2267,"vw":7.072714},{"c":7.13,"h":7.13,"l":7.06,"n":66,"o":7.07,"t":"2026-10-13T18:45:00Z","v":3274,"vw":7.09577},{"c":7.16,"h":7.175,"l":7.12,"n":118,"o":7.14,"t":"2026-10-13T19:00:00Z","v":10340,"vw":7.151085},{"c":7.13,"h":7.16,"l":7.1214,"n":79,"o":7.16,"t":"2026-10-13T19:15:00Z","v":4139,"vw":7.138487},{"c":7.125,"h":7.17,"l":7.12,"n":129,"o":7.16,"t":"2026-10-13T19:30:00Z","v":7413,"vw":7.142949},{"c":7.11,"h":7.13,"l":7.08,"n":301,"o":7.11,"t":"2026-10-13T19:45:00Z","v":18256,"vw":7.110161},{"c":7.11,"h":7.11,"l":7.11,"n":10,"o":7.11,"t":"2026-10-13T20:00:00Z","v":9364,"vw":7.11},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-14T11:30:00Z","v":100,"vw":7.2},{"c":6.995,"h":7.095,"l":6.99,"n":46,"o":7.02,"t":"2026-10-14T13:30:00Z","v":5022,"vw":7.021812},{"c":6.935,"h":7,"l":6.92,"n":43,"o":7,"t":"2026-10-14T13:45:00Z","v":3957,"vw":6.955159},{"c":6.91,"h":6.945,"l":6.88,"n":140,"o":6.9,"t":"2026-10-14T14:00:00Z","v":11480,"vw":6.920428},{"c":6.95,"h":6.95,"l":6.89,"n":170,"o":6.91,"t":"2026-10-14T14:15:00Z","v":21368,"vw":6.922723},{"c":6.93,"h":6.97,"l":6.92,"n":112,"o":6.96,"t":"2026-10-14T14:30:00Z","v":13805,"vw":6.932367},{"c":6.95,"h":6.95,"l":6.9001,"n":245,"o":6.91,"t":"2026-10-14T14:45:00Z","v":21002,"vw":6.935501},{"c":6.93,"h":6.94,"l":6.93,"n":87,"o":6.93,"t":"2026-10-14T15:00:00Z","v":6851,"vw":6.934427},{"c":6.92,"h":6.94,"l":6.9007,"n":60,"o":6.92,"t":"2026-10-14T15:15:00Z","v":14222,"vw":6.92156},{"c":6.905,"h":6.935,"l":6.9,"n":84,"o":6.92,"t":"2026-10-14T15:30:00Z","v":11797,"vw":6.906864},{"c":6.87,"h":6.9,"l":6.87,"n":163,"o":6.9,"t":"2026-10-14T15:45:00Z","v":22802,"vw":6.879782},{"c":6.8305,"h":6.87,"l":6.8305,"n":109,"o":6.865,"t":"2026-10-14T16:00:00Z","v":8692,"vw":6.851657},{"c":6.835,"h":6.85,"l":6.81,"n":199,"o":6.835,"t":"2026-10-14T16:15:00Z","v":34592,"vw":6.825829},{"c":6.91,"h":6.92,"l":6.835,"n":401,"o":6.8388,"t":"2026-10-14T16:30:00Z","v":78940,"vw":6.885488},{"c":6.935,"h":6.95,"l":6.92,"n":94,"o":6.929,"t":"2026-10-14T16:45:00Z","v":25936,"vw":6.931288},{"c":6.91,"h":6.95,"l":6.9001,"n":56,"o":6.95,"t":"2026-10-14T17:00:00Z","v":8951,"vw":6.916824},{"c":6.875,"h":6.91,"l":6.85,"n":180,"o":6.91,"t":"2026-10-14T17:15:00Z","v":19184,"vw":6.872706},{"c":6.87,"h":6.88,"l":6.8409,"n":94,"o":6.865,"t":"2026-10-14T17:30:00Z","v":7571,"vw":6.861055},{"c":6.8,"h":6.86,"l":6.8,"n":150,"o":6.86,"t":"2026-10-14T17:45:00Z","v":9962,"vw":6.8329},{"c":6.8,"h":6.82,"l":6.77,"n":235,"o":6.81,"t":"2026-10-14T18:00:00Z","v":30338,"vw":6.792967},{"c":6.7855,"h":6.81,"l":6.76,"n":170,"o":6.81,"t":"2026-10-14T18:15:00Z","v":28866,"vw":6.780391},{"c":6.8,"h":6.82,"l":6.78,"n":100,"o":6.78,"t":"2026-10-14T18:30:00Z","v":11121,"vw":6.795624},{"c":6.79,"h":6.7955,"l":6.79,"n":40,"o":6.7955,"t":"2026-10-14T18:45:00Z","v":4166,"vw":6.793504},{"c":6.795,"h":6.83,"l":6.78,"n":428,"o":6.79,"t":"2026-10-14T19:00:00Z","v":44861,"vw":6.800636},{"c":6.795,"h":6.8,"l":6.79,"n":91,"o":6.795,"t":"2026-10-14T19:15:00Z","v":7510,"vw":6.796277},{"c":6.805,"h":6.835,"l":6.79,"n":187,"o":6.79,"t":"2026-10-14T19:30:00Z","v":16924,"vw":6.800729},{"c":6.805,"h":6.84,"l":6.79,"n":377,"o":6.805,"t":"2026-10-14T19:45:00Z","v":25196,"vw":6.807814},{"c":6.81,"h":6.81,"l":6.81,"n":6,"o":6.81,"t":"2026-10-14T20:00:00Z","v":19093,"vw":6.81},{"c":6.7,"h":6.82,"l":6.6,"n":94,"o":6.76,"t":"2026-10-15T13:30:00Z","v":17641,"vw":6.700449},{"c":6.66,"h":6.715,"l":6.64,"n":47,"o":6.68,"t":"2026-10-15T13:45:00Z","v":5344,"vw":6.673144},{"c":6.72,"h":6.81,"l":6.6566,"n":132,"o":6.6566,"t":"2026-10-15T14:00:00Z","v":35106,"vw":6.709929},{"c":6.73,"h":6.77,"l":6.715,"n":65,"o":6.715,"t":"2026-10-15T14:15:00Z","v":5696,"vw":6.733008},{"c":6.84,"h":6.845,"l":6.7292,"n":72,"o":6.7292,"t":"2026-10-15T14:30:00Z","v":4916,"vw":6.792409},{"c":6.85,"h":6.89,"l":6.77,"n":84,"o":6.77,"t":"2026-10-15T14:45:00Z","v":7143,"vw":6.862686},{"c":6.86,"h":6.93,"l":6.85,"n":66,"o":6.89,"t":"2026-10-15T15:00:00Z","v":9699,"vw":6.903017},{"c":6.91,"h":7,"l":6.9,"n":140,"o":6.945,"t":"2026-10-15T15:15:00Z","v":34985,"vw":6.962368},{"c":6.88,"h":6.92,"l":6.85,"n":294,"o":6.92,"t":"2026-10-15T15:30:00Z","v":23992,"vw":6.895805},{"c":6.8396,"h":6.88,"l":6.8396,"n":85,"o":6.86,"t":"2026-10-15T15:45:00Z","v":10888,"vw":6.859231},{"c":6.87,"h":6.87,"l":6.855,"n":6,"o":6.855,"t":"2026-10-15T16:00:00Z","v":270,"vw":6.86125},{"c":6.81,"h":6.85,"l":6.8,"n":40,"o":6.85,"t":"2026-10-15T16:15:00Z","v":2671,"vw":6.831479},{"c":6.81,"h":6.82,"l":6.81,"n":15,"o":6.82,"t":"2026-10-15T16:30:00Z","v":698,"vw":6.813333},{"c":6.8,"h":6.8453,"l":6.8,"n":42,"o":6.81,"t":"2026-10-15T16:45:00Z","v":5436,"vw":6.825544},{"c":6.83,"h":6.83,"l":6.825,"n":23,"o":6.825,"t":"2026-10-15T17:00:00Z","v":946,"vw":6.829216},{"c":6.84,"h":6.86,"l":6.84,"n":64,"o":6.84,"t":"2026-10-15T17:15:00Z","v":3411,"vw":6.849576},{"c":6.85,"h":6.86,"l":6.82,"n":40,"o":6.82,"t":"2026-10-15T17:30:00Z","v":2642,"vw":6.845779},{"c":6.83,"h":6.85,"l":6.83,"n":38,"o":6.85,"t":"2026-10-15T17:45:00Z","v":1491,"vw":6.846359},{"c":6.81,"h":6.845,"l":6.81,"n":73,"o":6.845,"t":"2026-10-15T18:00:00Z","v":14475,"vw":6.830718},{"c":6.84,"h":6.85,"l":6.8,"n":50,"o":6.825,"t":"2026-10-15T18:15:00Z","v":4355,"vw":6.838126},{"c":6.83,"h":6.8573,"l":6.82,"n":23,"o":6.84,"t":"2026-10-15T18:30:00Z","v":5393,"vw":6.825305},{"c":6.84,"h":6.855,"l":6.83,"n":51,"o":6.83,"t":"2026-10-15T18:45:00Z","v":4380,"vw":6.849288},{"c":6.87,"h":6.89,"l":6.85,"n":62,"o":6.87,"t":"2026-10-15T19:00:00Z","v":16577,"vw":6.881857},{"c":6.875,"h":6.9,"l":6.85,"n":135,"o":6.87,"t":"2026-10-15T19:15:00Z","v":11371,"vw":6.884165},{"c":6.9,"h":6.9,"l":6.87,"n":174,"o":6.87,"t":"2026-10-15T19:30:00Z","v":18758,"vw":6.885113},{"c":6.83,"h":6.93,"l":6.81,"n":549,"o":6.905,"t":"2026-10-15T19:45:00Z","v":45118,"vw":6.88983},{"c":6.84,"h":6.84,"l":6.84,"n":8,"o":6.84,"t":"2026-10-15T20:00:00Z","v":11432,"vw":6.84},{"c":6.84,"h":6.865,"l":6.73,"n":67,"o":6.81,"t":"2026-10-16T13:30:00Z","v":6226,"vw":6.805696},{"c":6.76,"h":6.855,"l":6.64,"n":72,"o":6.855,"t":"2026-10-16T13:45:00Z","v":19269,"vw":6.772404},{"c":6.79,"h":6.8,"l":6.72,"n":48,"o":6.795,"t":"2026-10-16T14:00:00Z","v":4480,"vw":6.789629},{"c":6.79,"h":6.83,"l":6.7799,"n":50,"o":6.79,"t":"2026-10-16T14:15:00Z","v":5270,"vw":6.78979},{"c":6.8,"h":6.8,"l":6.79,"n":45,"o":6.8,"t":"2026-10-16T14:30:00Z","v":6534,"vw":6.798908},{"c":6.765,"h":6.79,"l":6.76,"n":47,"o":6.79,"t":"2026-10-16T14:45:00Z","v":4592,"vw":6.779994},{"c":6.76,"h":6.7884,"l":6.755,"n":118,"o":6.765,"t":"2026-10-16T15:00:00Z","v":10760,"vw":6.770003},{"c":6.73,"h":6.76,"l":6.7182,"n":68,"o":6.7501,"t":"2026-10-16T15:15:00Z","v":7863,"vw":6.746524},{"c":6.72,"h":6.76,"l":6.72,"n":72,"o":6.74,"t":"2026-10-16T15:30:00Z","v":6555,"vw":6.732125},{"c":6.7,"h":6.72,"l":6.67,"n":63,"o":6.69,"t":"2026-10-16T15:45:00Z","v":3250,"vw":6.693682},{"c":6.7,"h":6.7,"l":6.68,"n":45,"o":6.69,"t":"2026-10-16T16:00:00Z","v":3019,"vw":6.697017},{"c":6.68,"h":6.69,"l":6.6701,"n":35,"o":6.69,"t":"2026-10-16T16:15:00Z","v":3609,"vw":6.678525},{"c":6.66,"h":6.69,"l":6.66,"n":34,"o":6.685,"t":"2026-10-16T16:30:00Z","v":2642,"vw":6.66665},{"c":6.635,"h":6.66,"l":6.635,"n":39,"o":6.655,"t":"2026-10-16T16:45:00Z","v":2661,"vw":6.644632},{"c":6.61,"h":6.6301,"l":6.6,"n":88,"o":6.63,"t":"2026-10-16T17:00:00Z","v":20837,"vw":6.603476},{"c":6.6,"h":6.61,"l":6.5772,"n":54,"o":6.6,"t":"2026-10-16T17:15:00Z","v":4233,"vw":6.594391},{"c":6.6,"h":6.61,"l":6.58,"n":98,"o":6.61,"t":"2026-10-16T17:30:00Z","v":7640,"vw":6.593004},{"c":6.525,"h":6.605,"l":6.5,"n":212,"o":6.605,"t":"2026-10-16T17:45:00Z","v":50056,"vw":6.532539},{"c":6.55,"h":6.555,"l":6.5,"n":215,"o":6.525,"t":"2026-10-16T18:00:00Z","v":15745,"vw":6.534691},{"c":6.505,"h":6.56,"l":6.49,"n":107,"o":6.55,"t":"2026-10-16T18:15:00Z","v":5117,"vw":6.512261},{"c":6.49,"h":6.5,"l":6.485,"n":49,"o":6.5,"t":"2026-10-16T18:30:00Z","v":6641,"vw":6.49207},{"c":6.485,"h":6.495,"l":6.485,"n":35,"o":6.495,"t":"2026-10-16T18:45:00Z","v":3432,"vw":6.4921},{"c":6.48,"h":6.48,"l":6.455,"n":61,"o":6.48,"t":"2026-10-16T19:00:00Z","v":4323,"vw":6.468739},{"c":6.465,"h":6.49,"l":6.465,"n":58,"o":6.47,"t":"2026-10-16T19:15:00Z","v":2795,"vw":6.478555},{"c":6.435,"h":6.46,"l":6.41,"n":97,"o":6.46,"t":"2026-10-16T19:30:00Z","v":9444,"vw":6.437227},{"c":6.4,"h":6.44,"l":6.4,"n":225,"o":6.4301,"t":"2026-10-16T19:45:00Z","v":12594,"vw":6.425323},{"c":6.4,"h":6.4,"l":6.4,"n":8,"o":6.4,"t":"2026-10-16T20:00:00Z","v":8503,"vw":6.4},{"c":6.4999,"h":6.4999,"l":6.47,"n":2,"o":6.47,"t":"2026-10-19T13:15:00Z","v":500,"vw":6.49392},{"c":6.35,"h":6.56,"l":6.3048,"n":72,"o":6.5,"t":"2026-10-19T13:30:00Z","v":15817,"vw":6.459134},{"c":6.35,"h":6.384,"l":6.35,"n":53,"o":6.384,"t":"2026-10-19T13:45:00Z","v":8060,"vw":6.371526},{"c":6.36,"h":6.36,"l":6.2601,"n":72,"o":6.32,"t":"2026-10-19T14:00:00Z","v":12464,"vw":6.323},{"c":6.2747,"h":6.355,"l":6.2747,"n":48,"o":6.3301,"t":"2026-10-19T14:15:00Z","v":7165,"vw":6.3402},{"c":6.29,"h":6.31,"l":6.28,"n":93,"o":6.31,"t":"2026-10-19T14:30:00Z","v":9920,"vw":6.299161},{"c":6.32,"h":6.33,"l":6.29,"n":222,"o":6.29,"t":"2026-10-19T14:45:00Z","v":9274,"vw":6.302214},{"c":6.275,"h":6.325,"l":6.26,"n":78,"o":6.31,"t":"2026-10-19T15:00:00Z","v":35881,"vw":6.274422},{"c":6.25,"h":6.275,"l":6.25,"n":68,"o":6.275,"t":"2026-10-19T15:15:00Z","v":15563,"vw":6.252759},{"c":6.25,"h":6.265,"l":6.22,"n":95,"o":6.23,"t":"2026-10-19T15:30:00Z","v":24728,"vw":6.244404},{"c":6.275,"h":6.28,"l":6.2573,"n":14,"o":6.26,"t":"2026-10-19T15:45:00Z","v":10796,"vw":6.260434},{"c":6.22,"h":6.275,"l":6.21,"n":44,"o":6.275,"t":"2026-10-19T16:00:00Z","v":4336,"vw":6.251459},{"c":6.21,"h":6.22,"l":6.2,"n":45,"o":6.215,"t":"2026-10-19T16:15:00Z","v":8722,"vw":6.21271},{"c":6.18,"h":6.21,"l":6.18,"n":23,"o":6.21,"t":"2026-10-19T16:30:00Z","v":2928,"vw":6.194615},{"c":6.2,"h":6.2079,"l":6.2,"n":17,"o":6.2,"t":"2026-10-19T16:45:00Z","v":830,"vw":6.20158},{"c":6.19,"h":6.2,"l":6.19,"n":40,"o":6.19,"t":"2026-10-19T17:00:00Z","v":2924,"vw":6.190501},{"c":6.16,"h":6.1979,"l":6.16,"n":37,"o":6.1979,"t":"2026-10-19T17:15:00Z","v":4118,"vw":6.182165},{"c":6.165,"h":6.17,"l":6.15,"n":63,"o":6.1608,"t":"2026-10-19T17:30:00Z","v":6443,"vw":6.161916},{"c":6.19,"h":6.19,"l":6.14,"n":113,"o":6.16,"t":"2026-10-19T17:45:00Z","v":16804,"vw":6.157303},{"c":6.19,"h":6.22,"l":6.19,"n":73,"o":6.2,"t":"2026-10-19T18:00:00Z","v":9167,"vw":6.206899},{"c":6.175,"h":6.22,"l":6.175,"n":90,"o":6.1909,"t":"2026-10-19T18:15:00Z","v":6523,"vw":6.197608},{"c":6.19,"h":6.19,"l":6.18,"n":46,"o":6.18,"t":"2026-10-19T18:30:00Z","v":3198,"vw":6.185377},{"c":6.19,"h":6.205,"l":6.19,"n":29,"o":6.2,"t":"2026-10-19T18:45:00Z","v":1622,"vw":6.195357},{"c":6.19,"h":6.19,"l":6.18,"n":19,"o":6.1801,"t":"2026-10-19T19:00:00Z","v":2241,"vw":6.188271},{"c":6.22,"h":6.23,"l":6.1901,"n":60,"o":6.1901,"t":"2026-10-19T19:15:00Z","v":5500,"vw":6.208109},{"c":6.225,"h":6.23,"l":6.21,"n":84,"o":6.215,"t":"2026-10-19T19:30:00Z","v":7667,"vw":6.221374},{"c":6.215,"h":6.2399,"l":6.21,"n":262,"o":6.23,"t":"2026-10-19T19:45:00Z","v":13987,"vw":6.222197},{"c":6.22,"h":6.22,"l":6.22,"n":8,"o":6.22,"t":"2026-10-19T20:00:00Z","v":15400,"vw":6.22},{"c":6.2152,"h":6.2152,"l":6.2152,"n":1,"o":6.2152,"t":"2026-10-19T22:00:00Z","v":300,"vw":6.2152},{"c":6.105,"h":6.19,"l":6.005,"n":131,"o":6.18,"t":"2026-10-20T13:30:00Z","v":13107,"vw":6.126773},{"c":6.16,"h":6.16,"l":6.06,"n":35,"o":6.06,"t":"2026-10-20T13:45:00Z","v":4670,"vw":6.116966},{"c":6.235,"h":6.25,"l":6.15,"n":93,"o":6.15,"t":"2026-10-20T14:00:00Z","v":7658,"vw":6.222284},{"c":6.32,"h":6.32,"l":6.24,"n":28,"o":6.26,"t":"2026-10-20T14:15:00Z","v":6225,"vw":6.264969},{"c":6.2853,"h":6.375,"l":6.2853,"n":17,"o":6.32,"t":"2026-10-20T14:30:00Z","v":2434,"vw":6.314564},{"c":6.375,"h":6.375,"l":6.33,"n":20,"o":6.375,"t":"2026-10-20T14:45:00Z","v":1134,"vw":6.351251},{"c":6.285,"h":6.375,"l":6.23,"n":70,"o":6.375,"t":"2026-10-20T15:00:00Z","v":7308,"vw":6.30726},{"c":6.25,"h":6.3445,"l":6.23,"n":48,"o":6.27,"t":"2026-10-20T15:15:00Z","v":9036,"vw":6.277976},{"c":6.185,"h":6.275,"l":6.16,"n":112,"o":6.275,"t":"2026-10-20T15:30:00Z","v":4637,"vw":6.215638},{"c":6.18,"h":6.19,"l":6.1705,"n":10,"o":6.185,"t":"2026-10-20T15:45:00Z","v":1142,"vw":6.174952},{"c":6.17,"h":6.17,"l":6.16,"n":45,"o":6.17,"t":"2026-10-20T16:00:00Z","v":3537,"vw":6.163708},{"c":6.175,"h":6.18,"l":6.17,"n":42,"o":6.18,"t":"2026-10-20T16:15:00Z","v":1601,"vw":6.175},{"c":6.165,"h":6.18,"l":6.16,"n":67,"o":6.18,"t":"2026-10-20T16:30:00Z","v":6961,"vw":6.166582},{"c":6.14,"h":6.165,"l":6.14,"n":42,"o":6.165,"t":"2026-10-20T16:45:00Z","v":3274,"vw":6.146628},{"c":6.12,"h":6.135,"l":6.12,"n":32,"o":6.135,"t":"2026-10-20T17:00:00Z","v":1219,"vw":6.126485},{"c":6.145,"h":6.16,"l":6.1,"n":126,"o":6.1299,"t":"2026-10-20T17:15:00Z","v":12525,"vw":6.120289},{"c":6.135,"h":6.145,"l":6.13,"n":43,"o":6.145,"t":"2026-10-20T17:30:00Z","v":2548,"vw":6.137949},{"c":6.14,"h":6.15,"l":6.1301,"n":38,"o":6.135,"t":"2026-10-20T17:45:00Z","v":2475,"vw":6.138593},{"c":6.145,"h":6.165,"l":6.13,"n":65,"o":6.14,"t":"2026-10-20T18:00:00Z","v":6634,"vw":6.144694},{"c":6.15,"h":6.16,"l":6.125,"n":64,"o":6.145,"t":"2026-10-20T18:15:00Z","v":4627,"vw":6.150824},{"c":6.12,"h":6.145,"l":6.1,"n":123,"o":6.145,"t":"2026-10-20T18:30:00Z","v":7425,"vw":6.122411},{"c":6.155,"h":6.17,"l":6.1,"n":148,"o":6.1,"t":"2026-10-20T18:45:00Z","v":11159,"vw":6.136535},{"c":6.15,"h":6.16,"l":6.14,"n":81,"o":6.15,"t":"2026-10-20T19:00:00Z","v":6385,"vw":6.150874},{"c":6.135,"h":6.15,"l":6.12,"n":157,"o":6.15,"t":"2026-10-20T19:15:00Z","v":17144,"vw":6.130876},{"c":6.12,"h":6.15,"l":6.115,"n":177,"o":6.13,"t":"2026-10-20T19:30:00Z","v":13981,"vw":6.127159},{"c":6.11,"h":6.135,"l":6.1,"n":252,"o":6.12,"t":"2026-10-20T19:45:00Z","v":21967,"vw":6.11453},{"c":6.11,"h":6.11,"l":6.11,"n":6,"o":6.11,"t":"2026-10-20T20:00:00Z","v":18138,"vw":6.11},{"c":6.16,"h":6.16,"l":6.16,"n":1,"o":6.16,"t":"2026-10-20T22:30:00Z","v":400,"vw":6.16},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-10-20T23:00:00Z","v":430,"vw":6.1},{"c":6.15,"h":6.16,"l":6.15,"n":5,"o":6.15,"t":"2026-10-21T13:15:00Z","v":1200,"vw":6.15173},{"c":6.2,"h":6.28,"l":6.19,"n":33,"o":6.19,"t":"2026-10-21T13:30:00Z","v":9384,"vw":6.197421},{"c":6.25,"h":6.25,"l":6.2001,"n":8,"o":6.25,"t":"2026-10-21T13:45:00Z","v":822,"vw":6.230675},{"c":6.2,"h":6.2694,"l":6.13,"n":92,"o":6.2694,"t":"2026-10-21T14:00:00Z","v":5664,"vw":6.182881},{"c":6.195,"h":6.25,"l":6.17,"n":64,"o":6.22,"t":"2026-10-21T14:15:00Z","v":4021,"vw":6.194107},{"c":6.14,"h":6.23,"l":6.14,"n":106,"o":6.2012,"t":"2026-10-21T14:30:00Z","v":9206,"vw":6.179891},{"c":6.2,"h":6.2,"l":6.15,"n":36,"o":6.15,"t":"2026-10-21T14:45:00Z","v":9240,"vw":6.165392},{"c":6.15,"h":6.18,"l":6.15,"n":86,"o":6.165,"t":"2026-10-21T15:00:00Z","v":18354,"vw":6.163687},{"c":6.135,"h":6.15,"l":6.13,"n":103,"o":6.15,"t":"2026-10-21T15:15:00Z","v":3291,"vw":6.139509},{"c":6.16,"h":6.17,"l":6.135,"n":63,"o":6.135,"t":"2026-10-21T15:30:00Z","v":6104,"vw":6.16512},{"c":6.175,"h":6.18,"l":6.155,"n":77,"o":6.18,"t":"2026-10-21T15:45:00Z","v":5773,"vw":6.17343},{"c":6.18,"h":6.18,"l":6.17,"n":51,"o":6.17,"t":"2026-10-21T16:00:00Z","v":4004,"vw":6.175},{"c":6.16,"h":6.18,"l":6.16,"n":91,"o":6.18,"t":"2026-10-21T16:15:00Z","v":2706,"vw":6.168036},{"c":6.19,"h":6.205,"l":6.16,"n":166,"o":6.17,"t":"2026-10-21T16:30:00Z","v":8820,"vw":6.189138},{"c":6.185,"h":6.195,"l":6.18,"n":68,"o":6.19,"t":"2026-10-21T16:45:00Z","v":3816,"vw":6.185678},{"c":6.195,"h":6.2,"l":6.152,"n":75,"o":6.185,"t":"2026-10-21T17:00:00Z","v":4038,"vw":6.186755},{"c":6.215,"h":6.23,"l":6.195,"n":78,"o":6.2,"t":"2026-10-21T17:15:00Z","v":4173,"vw":6.209612},{"c":6.24,"h":6.25,"l":6.2,"n":77,"o":6.215,"t":"2026-10-21T17:30:00Z","v":5971,"vw":6.224581},{"c":6.24,"h":6.27,"l":6.22,"n":111,"o":6.24,"t":"2026-10-21T17:45:00Z","v":24151,"vw":6.258706},{"c":6.245,"h":6.26,"l":6.225,"n":53,"o":6.23,"t":"2026-10-21T18:00:00Z","v":6185,"vw":6.245357},{"c":6.24,"h":6.25,"l":6.23,"n":21,"o":6.25,"t":"2026-10-21T18:15:00Z","v":1453,"vw":6.239661},{"c":6.24,"h":6.25,"l":6.215,"n":49,"o":6.23,"t":"2026-10-21T18:30:00Z","v":5005,"vw":6.231395},{"c":6.2,"h":6.25,"l":6.19,"n":125,"o":6.235,"t":"2026-10-21T18:45:00Z","v":6086,"vw":6.223694},{"c":6.18,"h":6.2,"l":6.17,"n":138,"o":6.19,"t":"2026-10-21T19:00:00Z","v":7013,"vw":6.186489},{"c":6.21,"h":6.21,"l":6.18,"n":134,"o":6.19,"t":"2026-10-21T19:15:00Z","v":6919,"vw":6.194182},{"c":6.185,"h":6.21,"l":6.18,"n":144,"o":6.2,"t":"2026-10-21T19:30:00Z","v":6374,"vw":6.195033},{"c":6.14,"h":6.2,"l":6.13,"n":464,"o":6.185,"t":"2026-10-21T19:45:00Z","v":25386,"vw":6.166107},{"c":6.15,"h":6.15,"l":6.15,"n":8,"o":6.15,"t":"2026-10-21T20:00:00Z","v":7314,"vw":6.15},{"c":6.1501,"h":6.1501,"l":6.1501,"n":1,"o":6.1501,"t":"2026-10-21T23:15:00Z","v":400,"vw":6.1501},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-22T08:00:00Z","v":330,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-10-22T11:00:00Z","v":100,"vw":6.15},{"c":6.2581,"h":6.2581,"l":6.14,"n":4,"o":6.14,"t":"2026-10-22T12:15:00Z","v":2000,"vw":6.19905},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-22T13:15:00Z","v":255,"vw":6.14},{"c":6.02,"h":6.12,"l":5.88,"n":103,"o":6.07,"t":"2026-10-22T13:30:00Z","v":15383,"vw":6.000614},{"c":6.075,"h":6.075,"l":6.01,"n":15,"o":6.02,"t":"2026-10-22T13:45:00Z","v":1469,"vw":6.056786},{"c":6.075,"h":6.1167,"l":6.025,"n":28,"o":6.075,"t":"2026-10-22T14:00:00Z","v":4389,"vw":6.073426},{"c":6.04,"h":6.1,"l":6.04,"n":8,"o":6.1,"t":"2026-10-22T14:15:00Z","v":1934,"vw":6.092895},{"c":6.035,"h":6.07,"l":5.99,"n":158,"o":6.07,"t":"2026-10-22T14:30:00Z","v":17854,"vw":6.020324},{"c":6.0048,"h":6.035,"l":6,"n":37,"o":6.035,"t":"2026-10-22T14:45:00Z","v":4186,"vw":6.010037},{"c":5.911,"h":6.02,"l":5.9,"n":254,"o":6.02,"t":"2026-10-22T15:00:00Z","v":35233,"vw":5.91999},{"c":5.925,"h":5.95,"l":5.92,"n":151,"o":5.92,"t":"2026-10-22T15:15:00Z","v":11489,"vw":5.92997},{"c":5.915,"h":5.94,"l":5.9031,"n":85,"o":5.91,"t":"2026-10-22T15:30:00Z","v":3580,"vw":5.919081},{"c":5.97,"h":5.97,"l":5.92,"n":34,"o":5.92,"t":"2026-10-22T15:45:00Z","v":3196,"vw":5.943846},{"c":5.975,"h":5.98,"l":5.95,"n":74,"o":5.9524,"t":"2026-10-22T16:00:00Z","v":11454,"vw":5.968188},{"c":6,"h":6.02,"l":5.975,"n":35,"o":5.975,"t":"2026-10-22T16:15:00Z","v":3514,"vw":5.993384},{"c":5.965,"h":5.995,"l":5.965,"n":55,"o":5.995,"t":"2026-10-22T16:30:00Z","v":3058,"vw":5.972302},{"c":5.995,"h":6.05,"l":5.94,"n":180,"o":5.97,"t":"2026-10-22T16:45:00Z","v":22217,"vw":6.006703},{"c":5.96,"h":5.975,"l":5.93,"n":20,"o":5.975,"t":"2026-10-22T17:00:00Z","v":2000,"vw":5.958373},{"c":5.93,"h":5.98,"l":5.9,"n":99,"o":5.98,"t":"2026-10-22T17:15:00Z","v":14420,"vw":5.929696},{"c":5.925,"h":5.94,"l":5.9077,"n":21,"o":5.935,"t":"2026-10-22T17:30:00Z","v":2915,"vw":5.924126},{"c":5.901,"h":5.96,"l":5.9,"n":68,"o":5.913,"t":"2026-10-22T17:45:00Z","v":4907,"vw":5.922782},{"c":5.88,"h":5.91,"l":5.87,"n":138,"o":5.91,"t":"2026-10-22T18:00:00Z","v":23949,"vw":5.880656},{"c":5.89,"h":5.905,"l":5.88,"n":53,"o":5.88,"t":"2026-10-22T18:15:00Z","v":4129,"vw":5.886619},{"c":5.87,"h":5.87,"l":5.85,"n":48,"o":5.86,"t":"2026-10-22T18:30:00Z","v":7001,"vw":5.85344},{"c":5.85,"h":5.87,"l":5.85,"n":51,"o":5.87,"t":"2026-10-22T18:45:00Z","v":6335,"vw":5.859293},{"c":5.9,"h":5.9064,"l":5.8305,"n":74,"o":5.84,"t":"2026-10-22T19:00:00Z","v":8634,"vw":5.876389},{"c":5.89,"h":5.91,"l":5.88,"n":41,"o":5.89,"t":"2026-10-22T19:15:00Z","v":4874,"vw":5.896909},{"c":5.88,"h":5.9,"l":5.88,"n":63,"o":5.9,"t":"2026-10-22T19:30:00Z","v":6799,"vw":5.885236},{"c":5.89,"h":5.905,"l":5.865,"n":405,"o":5.88,"t":"2026-10-22T19:45:00Z","v":24514,"vw":5.886883},{"c":5.94,"h":5.94,"l":5.9,"n":7,"o":5.9,"t":"2026-10-22T20:00:00Z","v":15877,"vw":5.900256},{"c":5.93,"h":5.93,"l":5.93,"n":4,"o":5.93,"t":"2026-10-22T20:15:00Z","v":433,"vw":5.93},{"c":5.94,"h":5.94,"l":5.94,"n":5,"o":5.94,"t":"2026-10-22T21:45:00Z","v":492,"vw":5.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07780542127824581,"strike":12.219457872175418,"iv":1.3886277824678535,"gamma":0.09529708264701474,"theta":-0.005591160142292035,"vega":0.002738730395310686,"rho":0.0004004936945349951,"breakevenPct":107.024634569927},{"delta":0.15,"premium":0.10514874614600606,"strike":9.485125385399394,"iv":1.054138916611623,"gamma":0.1543949490160676,"theta":-0.006059781149075329,"vega":0.0037591646969846798,"rho":0.0006089617202026411,"breakevenPct":61.45242645699325},{"delta":0.2,"premium":0.16236643607530948,"strike":7.436667057499475,"iv":0.8347740954057824,"gamma":0.1951999421826332,"theta":-0.0066694489007830225,"vega":0.004526795061877279,"rho":0.0007954934366840909,"breakevenPct":27.929856794188286},{"delta":0.25,"premium":0.29874029036476,"strike":7.205524931585153,"iv":0.9204459764487835,"gamma":0.1875354975937033,"theta":-0.007652839049626167,"vega":0.0046245872585096845,"rho":0.0009239019397743783,"breakevenPct":26.334431345958112},{"delta":0.3,"premium":0.4351141446542105,"strike":6.97438280567083,"iv":1.0061178574917844,"gamma":0.17987105300477338,"theta":-0.008636229198469313,"vega":0.0047223794551420895,"rho":0.0010523104428646658,"breakevenPct":24.73900589772794},{"delta":0.35,"premium":0.571487998943661,"strike":6.743240679756507,"iv":1.0917897385347854,"gamma":0.17220660841584345,"theta":-0.009619619347312456,"vega":0.004820171651774495,"rho":0.0011807189459549531,"breakevenPct":23.14358044949776},{"delta":0.4,"premium":0.7078618532331117,"strike":6.512098553842184,"iv":1.1774616195777867,"gamma":0.16454216382691356,"theta":-0.010603009496155603,"vega":0.0049179638484069,"rho":0.0013091274490452407,"breakevenPct":21.548155001267588},{"delta":0.45,"premium":0.8442357075225623,"strike":6.280956427927861,"iv":1.2631335006207878,"gamma":0.15687771923798363,"theta":-0.011586399644998746,"vega":0.005015756045039306,"rho":0.0014375359521355282,"breakevenPct":19.95272955303741},{"delta":0.5,"premium":0.9806095618120125,"strike":6.049814302013538,"iv":1.3488053816637886,"gamma":0.14921327464905373,"theta":-0.01256978979384189,"vega":0.005113548241671711,"rho":0.0015659444552258155,"breakevenPct":18.357304104807238},{"delta":0.55,"premium":1.1169834161014633,"strike":5.818672176099215,"iv":1.4344772627067899,"gamma":0.1415488300601238,"theta":-0.013553179942685036,"vega":0.005211340438304117,"rho":0.001694352958316103,"breakevenPct":16.76187865657706},{"delta":0.6,"premium":1.2533572703909135,"strike":5.587530050184892,"iv":1.520149143749791,"gamma":0.1338843854711939,"theta":-0.01453657009152818,"vega":0.005309132634936522,"rho":0.0018227614614063903,"breakevenPct":15.166453208346889},{"delta":0.65,"premium":1.3897311246803643,"strike":5.356387924270569,"iv":1.605821024792792,"gamma":0.126219940882264,"theta":-0.015519960240371326,"vega":0.005406924831568928,"rho":0.0019511699644966778,"breakevenPct":13.571027760116712},{"delta":0.7,"premium":1.5261049789698147,"strike":5.1252457983562465,"iv":1.691492905835793,"gamma":0.11855549629333408,"theta":-0.01650335038921447,"vega":0.005504717028201333,"rho":0.002079578467586965,"breakevenPct":11.97560231188654}],"put":[{"delta":0.1,"premium":0.53357098357675,"strike":2.7301612023513884,"iv":3.9496956099254494,"gamma":0.040041683119314345,"theta":-0.01899958615384052,"vega":0.0029125969906053273,"rho":-0.0008995486263424424,"breakevenPct":63.020366687295656},{"delta":0.15,"premium":0.24655368035472386,"strike":4.32470177580709,"iv":1.6940845024283004,"gamma":0.15646174734958085,"theta":-0.009367315360464094,"vega":0.003851801426497283,"rho":-0.0009191772768819413,"breakevenPct":31.344308157367585},{"delta":0.2,"premium":0.17735008066091806,"strike":5.09184224677354,"iv":0.7286234662651523,"gamma":0.20264866774714452,"theta":-0.005112090736264287,"vega":0.004152223928654995,"rho":-0.0011047169902858333,"breakevenPct":17.276810974100442},{"delta":0.25,"premium":0.268157828698698,"strike":5.251154085436312,"iv":0.7109386643158832,"gamma":0.19724057911608178,"theta":-0.004806977562391286,"vega":0.0039833813824354265,"rho":-0.0014121390845614678,"breakevenPct":16.144999595048425},{"delta":0.3,"premium":0.358965576736478,"strike":5.410465924099084,"iv":0.693253862366614,"gamma":0.19183249048501902,"theta":-0.004501864388518285,"vega":0.0038145388362158584,"rho":-0.0017195611788371023,"breakevenPct":15.01318821599641},{"delta":0.35,"premium":0.4497733247742579,"strike":5.569777762761856,"iv":0.6755690604173449,"gamma":0.18642440185395628,"theta":-0.004196751214645284,"vega":0.00364569628999629,"rho":-0.002026983273112737,"breakevenPct":13.881376836944394},{"delta":0.4,"premium":0.5405810728120379,"strike":5.7290896014246275,"iv":0.6578842584680757,"gamma":0.18101631322289352,"theta":-0.003891638040772282,"vega":0.0034768537437767214,"rho":-0.002334405367388372,"breakevenPct":12.749565457892377},{"delta":0.45,"premium":0.6313888208498178,"strike":5.888401440087399,"iv":0.6401994565188066,"gamma":0.17560822459183079,"theta":-0.003586524866899281,"vega":0.0033080111975571534,"rho":-0.0026418274616640063,"breakevenPct":11.61775407884036},{"delta":0.5,"premium":0.7221965688875979,"strike":6.047713278750171,"iv":0.6225146545695375,"gamma":0.17020013596076802,"theta":-0.0032814116930262797,"vega":0.003139168651337585,"rho":-0.002949249555939641,"breakevenPct":10.485942699788344},{"delta":0.55,"premium":0.8130043169253779,"strike":6.207025117412943,"iv":0.6048298526202682,"gamma":0.16479204732970526,"theta":-0.002976298519153278,"vega":0.0029703261051180164,"rho":-0.0032566716502152758,"breakevenPct":9.354131320736327},{"delta":0.6,"premium":0.9038120649631577,"strike":6.366336956075715,"iv":0.5871450506709992,"gamma":0.15938395869864252,"theta":-0.0026711853452802774,"vega":0.0028014835588984484,"rho":-0.00356409374449091,"breakevenPct":8.222319941684313},{"delta":0.65,"premium":0.9946198130009377,"strike":6.525648794738487,"iv":0.56946024872173,"gamma":0.1539758700675798,"theta":-0.002366072171407276,"vega":0.00263264101267888,"rho":-0.003871515838766545,"breakevenPct":7.090508562632296},{"delta":0.7,"premium":1.0854275610387176,"strike":6.684960633401259,"iv":0.5517754467724609,"gamma":0.14856778143651703,"theta":-0.002060958997534275,"vega":0.002463798466459312,"rho":-0.004178937933042179,"breakevenPct":5.958697183580281},{"delta":0.75,"premium":1.1762353090764976,"strike":6.844272472064031,"iv":0.5340906448231917,"gamma":0.14315969280545426,"theta":-0.0017558458236612735,"vega":0.002294955920239743,"rho":-0.004486360027317814,"breakevenPct":4.826885804528263},{"delta":0.8,"premium":1.267043057114278,"strike":7.0035843107268025,"iv":0.5164058428739225,"gamma":0.13775160417439153,"theta":-0.001450732649788272,"vega":0.0021261133740201744,"rho":-0.004793782121593449,"breakevenPct":3.695074425476246},{"delta":0.85,"premium":1.3578508051520575,"strike":7.162896149389574,"iv":0.4987210409246535,"gamma":0.1323435155433288,"theta":-0.0011456194759152712,"vega":0.001957270827800607,"rho":-0.005101204215869083,"breakevenPct":2.5632630464242325},{"delta":0.9,"premium":1.4486585531898377,"strike":7.322207988052346,"iv":0.48103623897538433,"gamma":0.126935426912266,"theta":-0.0008405063020422701,"vega":0.001788428281581038,"rho":-0.005408626310144718,"breakevenPct":1.4314516673722153}]},"raw":{"call":[{"delta":0.1,"premium":0.07780542127824581,"strike":12.219457872175418,"iv":1.3886277824678535,"gamma":0.09529708264701474,"theta":-0.005591160142292035,"vega":0.002738730395310686,"rho":0.0004004936945349951,"breakevenPct":107.024634569927},{"delta":0.15,"premium":0.10514874614600606,"strike":9.485125385399394,"iv":1.054138916611623,"gamma":0.1543949490160676,"theta":-0.006059781149075329,"vega":0.0037591646969846798,"rho":0.0006089617202026411,"breakevenPct":61.45242645699325},{"delta":0.2,"premium":0.16236643607530948,"strike":7.436667057499475,"iv":0.8347740954057824,"gamma":0.1951999421826332,"theta":-0.0066694489007830225,"vega":0.004526795061877279,"rho":0.0007954934366840909,"breakevenPct":27.929856794188286},{"delta":0.25,"premium":0.29874029036476,"strike":7.205524931585153,"iv":0.9204459764487835,"gamma":0.1875354975937033,"theta":-0.007652839049626167,"vega":0.0046245872585096845,"rho":0.0009239019397743783,"breakevenPct":26.334431345958112},{"delta":0.3,"premium":0.4351141446542105,"strike":6.97438280567083,"iv":1.0061178574917844,"gamma":0.17987105300477338,"theta":-0.008636229198469313,"vega":0.0047223794551420895,"rho":0.0010523104428646658,"breakevenPct":24.73900589772794},{"delta":0.35,"premium":0.571487998943661,"strike":6.743240679756507,"iv":1.0917897385347854,"gamma":0.17220660841584345,"theta":-0.009619619347312456,"vega":0.004820171651774495,"rho":0.0011807189459549531,"breakevenPct":23.14358044949776},{"delta":0.4,"premium":0.7078618532331117,"strike":6.512098553842184,"iv":1.1774616195777867,"gamma":0.16454216382691356,"theta":-0.010603009496155603,"vega":0.0049179638484069,"rho":0.0013091274490452407,"breakevenPct":21.548155001267588},{"delta":0.45,"premium":0.8442357075225623,"strike":6.280956427927861,"iv":1.2631335006207878,"gamma":0.15687771923798363,"theta":-0.011586399644998746,"vega":0.005015756045039306,"rho":0.0014375359521355282,"breakevenPct":19.95272955303741},{"delta":0.5,"premium":0.9806095618120125,"strike":6.049814302013538,"iv":1.3488053816637886,"gamma":0.14921327464905373,"theta":-0.01256978979384189,"vega":0.005113548241671711,"rho":0.0015659444552258155,"breakevenPct":18.357304104807238},{"delta":0.55,"premium":1.1169834161014633,"strike":5.818672176099215,"iv":1.4344772627067899,"gamma":0.1415488300601238,"theta":-0.013553179942685036,"vega":0.005211340438304117,"rho":0.001694352958316103,"breakevenPct":16.76187865657706},{"delta":0.6,"premium":1.2533572703909135,"strike":5.587530050184892,"iv":1.520149143749791,"gamma":0.1338843854711939,"theta":-0.01453657009152818,"vega":0.005309132634936522,"rho":0.0018227614614063903,"breakevenPct":15.166453208346889},{"delta":0.65,"premium":1.3897311246803643,"strike":5.356387924270569,"iv":1.605821024792792,"gamma":0.126219940882264,"theta":-0.015519960240371326,"vega":0.005406924831568928,"rho":0.0019511699644966778,"breakevenPct":13.571027760116712},{"delta":0.7,"premium":1.5261049789698147,"strike":5.1252457983562465,"iv":1.691492905835793,"gamma":0.11855549629333408,"theta":-0.01650335038921447,"vega":0.005504717028201333,"rho":0.002079578467586965,"breakevenPct":11.97560231188654}],"put":[{"delta":0.1,"premium":0.53357098357675,"strike":2.7301612023513884,"iv":3.9496956099254494,"gamma":0.040041683119314345,"theta":-0.01899958615384052,"vega":0.0029125969906053273,"rho":-0.0008995486263424424,"breakevenPct":63.020366687295656},{"delta":0.15,"premium":0.24655368035472386,"strike":4.32470177580709,"iv":1.6940845024283004,"gamma":0.15646174734958085,"theta":-0.009367315360464094,"vega":0.003851801426497283,"rho":-0.0009191772768819413,"breakevenPct":31.344308157367585},{"delta":0.2,"premium":0.17735008066091806,"strike":5.09184224677354,"iv":0.7286234662651523,"gamma":0.20264866774714452,"theta":-0.005112090736264287,"vega":0.004152223928654995,"rho":-0.0011047169902858333,"breakevenPct":17.276810974100442},{"delta":0.25,"premium":0.268157828698698,"strike":5.251154085436312,"iv":0.7109386643158832,"gamma":0.19724057911608178,"theta":-0.004806977562391286,"vega":0.0039833813824354265,"rho":-0.0014121390845614678,"breakevenPct":16.144999595048425},{"delta":0.3,"premium":0.358965576736478,"strike":5.410465924099084,"iv":0.693253862366614,"gamma":0.19183249048501902,"theta":-0.004501864388518285,"vega":0.0038145388362158584,"rho":-0.0017195611788371023,"breakevenPct":15.01318821599641},{"delta":0.35,"premium":0.4497733247742579,"strike":5.569777762761856,"iv":0.6755690604173449,"gamma":0.18642440185395628,"theta":-0.004196751214645284,"vega":0.00364569628999629,"rho":-0.002026983273112737,"breakevenPct":13.881376836944394},{"delta":0.4,"premium":0.5405810728120379,"strike":5.7290896014246275,"iv":0.6578842584680757,"gamma":0.18101631322289352,"theta":-0.003891638040772282,"vega":0.0034768537437767214,"rho":-0.002334405367388372,"breakevenPct":12.749565457892377},{"delta":0.45,"premium":0.6313888208498178,"strike":5.888401440087399,"iv":0.6401994565188066,"gamma":0.17560822459183079,"theta":-0.003586524866899281,"vega":0.0033080111975571534,"rho":-0.0026418274616640063,"breakevenPct":11.61775407884036},{"delta":0.5,"premium":0.7221965688875979,"strike":6.047713278750171,"iv":0.6225146545695375,"gamma":0.17020013596076802,"theta":-0.0032814116930262797,"vega":0.003139168651337585,"rho":-0.002949249555939641,"breakevenPct":10.485942699788344},{"delta":0.55,"premium":0.8130043169253779,"strike":6.207025117412943,"iv":0.6048298526202682,"gamma":0.16479204732970526,"theta":-0.002976298519153278,"vega":0.0029703261051180164,"rho":-0.0032566716502152758,"breakevenPct":9.354131320736327},{"delta":0.6,"premium":0.9038120649631577,"strike":6.366336956075715,"iv":0.5871450506709992,"gamma":0.15938395869864252,"theta":-0.0026711853452802774,"vega":0.0028014835588984484,"rho":-0.00356409374449091,"breakevenPct":8.222319941684313},{"delta":0.65,"premium":0.9946198130009377,"strike":6.525648794738487,"iv":0.56946024872173,"gamma":0.1539758700675798,"theta":-0.002366072171407276,"vega":0.00263264101267888,"rho":-0.003871515838766545,"breakevenPct":7.090508562632296},{"delta":0.7,"premium":1.0854275610387176,"strike":6.684960633401259,"iv":0.5517754467724609,"gamma":0.14856778143651703,"theta":-0.002060958997534275,"vega":0.002463798466459312,"rho":-0.004178937933042179,"breakevenPct":5.958697183580281},{"delta":0.75,"premium":1.1762353090764976,"strike":6.844272472064031,"iv":0.5340906448231917,"gamma":0.14315969280545426,"theta":-0.0017558458236612735,"vega":0.002294955920239743,"rho":-0.004486360027317814,"breakevenPct":4.826885804528263},{"delta":0.8,"premium":1.267043057114278,"strike":7.0035843107268025,"iv":0.5164058428739225,"gamma":0.13775160417439153,"theta":-0.001450732649788272,"vega":0.0021261133740201744,"rho":-0.004793782121593449,"breakevenPct":3.695074425476246},{"delta":0.85,"premium":1.3578508051520575,"strike":7.162896149389574,"iv":0.4987210409246535,"gamma":0.1323435155433288,"theta":-0.0011456194759152712,"vega":0.001957270827800607,"rho":-0.005101204215869083,"breakevenPct":2.5632630464242325},{"delta":0.9,"premium":1.4486585531898377,"strike":7.322207988052346,"iv":0.48103623897538433,"gamma":0.126935426912266,"theta":-0.0008405063020422701,"vega":0.001788428281581038,"rho":-0.005408626310144718,"breakevenPct":1.4314516673722153}]}},"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"}}