{"symbol":"OCUL","url":"https://intraalpha.com/companies/OCUL","capturedAt":"2026-10-23T01:59:55.469Z","state":"ready","quote":{"symbol":"OCUL","last_price":6.61,"prev_close":6.48,"regular_close":6.61,"change":0.13,"change_pct":2.0062,"regular_change":0.13,"regular_change_pct":2.0062,"extended_change":0,"extended_change_pct":0,"bid":6.5,"ask":6.65,"bid_size":100,"ask_size":200,"volume":2145038,"vwap":6.589469,"open":6.42,"high":6.665,"low":6.395,"close":6.61,"trade_count":20229,"last_trade_at":"2026-10-22T22:00:38.542007724Z","last_quote_at":"2026-10-22T22:54:59.224649239Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:53.995804947-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OCUL","fetched_at":"2026-10-23T01:59:55.070561+00:00","name":"Ocular Therapeutix Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Ocular Therapeutix, Inc., a biopharmaceutical company, focuses on the formulation, development, and commercialization of therapies for diseases and conditions of the eye using its bioresorbable hydrogel platform technology. The company is headquartered in Bedford, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1423111000,"ebitda":-308457984,"pe_ratio":null,"peg_ratio":0,"book_value":2.368,"dividend_per_share":null,"dividend_yield":null,"eps":-1.4,"revenue_ttm":52055000,"gross_profit_ttm":-178162000,"profit_margin":0,"operating_margin_ttm":-6.09,"return_on_assets_ttm":-0.349,"return_on_equity_ttm":-0.73,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.001,"analyst_target_price":26,"analyst_number":4,"beta":0.992,"fifty_two_week_high":16.44,"fifty_two_week_low":6,"fifty_day_ma":9.35,"two_hundred_day_ma":9.27,"shares_outstanding":219616000,"forward_pe":null,"price_to_sales":27.34,"price_to_book":4.223,"ev_to_revenue":32.21,"ev_to_ebitda":-6.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:55.070561+00:00"},"optionObservedAt":"2026-10-22T19:50:03.922Z","bars":[{"c":7.42,"h":7.42,"l":7.42,"n":30,"o":7.42,"t":"2026-10-16T11:10:00Z","v":1773,"vw":7.42},{"c":7.32,"h":7.35,"l":7.32,"n":38,"o":7.33,"t":"2026-10-16T11:15:00Z","v":4269,"vw":7.327866},{"c":7.34,"h":7.4,"l":7.34,"n":3,"o":7.4,"t":"2026-10-16T11:20:00Z","v":599,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-10-16T11:40:00Z","v":301,"vw":7.37},{"c":7.44,"h":7.45,"l":7.37,"n":29,"o":7.44,"t":"2026-10-16T12:50:00Z","v":11001,"vw":7.420846},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-16T13:15:00Z","v":280,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-16T13:25:00Z","v":769,"vw":7.38},{"c":7.36,"h":7.39,"l":7.31,"n":182,"o":7.38,"t":"2026-10-16T13:30:00Z","v":55808,"vw":7.367569},{"c":7.31,"h":7.36,"l":7.31,"n":126,"o":7.36,"t":"2026-10-16T13:35:00Z","v":7815,"vw":7.336293},{"c":7.3,"h":7.32,"l":7.27,"n":125,"o":7.315,"t":"2026-10-16T13:40:00Z","v":11244,"vw":7.299556},{"c":7.17,"h":7.28,"l":7.165,"n":239,"o":7.28,"t":"2026-10-16T13:45:00Z","v":24907,"vw":7.216747},{"c":7.14,"h":7.175,"l":7.115,"n":234,"o":7.175,"t":"2026-10-16T13:50:00Z","v":58373,"vw":7.132395},{"c":7.11,"h":7.14,"l":7.08,"n":249,"o":7.14,"t":"2026-10-16T13:55:00Z","v":19833,"vw":7.106026},{"c":7.17,"h":7.17,"l":7.11,"n":196,"o":7.115,"t":"2026-10-16T14:00:00Z","v":12118,"vw":7.139538},{"c":7.19,"h":7.205,"l":7.13,"n":197,"o":7.155,"t":"2026-10-16T14:05:00Z","v":22363,"vw":7.172532},{"c":7.21,"h":7.235,"l":7.17,"n":161,"o":7.19,"t":"2026-10-16T14:10:00Z","v":7766,"vw":7.197608},{"c":7.17,"h":7.21,"l":7.16,"n":147,"o":7.21,"t":"2026-10-16T14:15:00Z","v":9387,"vw":7.186208},{"c":7.175,"h":7.18,"l":7.155,"n":187,"o":7.1605,"t":"2026-10-16T14:20:00Z","v":17538,"vw":7.164701},{"c":7.15,"h":7.18,"l":7.15,"n":170,"o":7.18,"t":"2026-10-16T14:25:00Z","v":20828,"vw":7.159673},{"c":7.15,"h":7.155,"l":7.13,"n":146,"o":7.15,"t":"2026-10-16T14:30:00Z","v":7135,"vw":7.140075},{"c":7.195,"h":7.2,"l":7.155,"n":300,"o":7.155,"t":"2026-10-16T14:35:00Z","v":20864,"vw":7.172742},{"c":7.12,"h":7.205,"l":7.115,"n":564,"o":7.19,"t":"2026-10-16T14:40:00Z","v":111038,"vw":7.149308},{"c":7.1,"h":7.115,"l":7.095,"n":208,"o":7.115,"t":"2026-10-16T14:45:00Z","v":14154,"vw":7.101486},{"c":7.125,"h":7.13,"l":7.085,"n":198,"o":7.09,"t":"2026-10-16T14:50:00Z","v":35172,"vw":7.112964},{"c":7.12,"h":7.125,"l":7.11,"n":91,"o":7.12,"t":"2026-10-16T14:55:00Z","v":3778,"vw":7.116868},{"c":7.075,"h":7.125,"l":7.07,"n":281,"o":7.125,"t":"2026-10-16T15:00:00Z","v":40121,"vw":7.090617},{"c":7.05,"h":7.075,"l":7.05,"n":206,"o":7.07,"t":"2026-10-16T15:05:00Z","v":17002,"vw":7.060836},{"c":7.045,"h":7.045,"l":7.03,"n":220,"o":7.045,"t":"2026-10-16T15:10:00Z","v":14685,"vw":7.037421},{"c":7.015,"h":7.045,"l":7.015,"n":223,"o":7.04,"t":"2026-10-16T15:15:00Z","v":13128,"vw":7.037277},{"c":6.995,"h":7.0171,"l":6.99,"n":293,"o":7.015,"t":"2026-10-16T15:20:00Z","v":42226,"vw":7.002339},{"c":6.975,"h":6.995,"l":6.97,"n":180,"o":6.995,"t":"2026-10-16T15:25:00Z","v":16205,"vw":6.985148},{"c":6.995,"h":7.01,"l":6.97,"n":240,"o":6.97,"t":"2026-10-16T15:30:00Z","v":22708,"vw":6.993573},{"c":6.96,"h":7,"l":6.96,"n":197,"o":7,"t":"2026-10-16T15:35:00Z","v":15176,"vw":6.982632},{"c":6.99,"h":6.99,"l":6.945,"n":180,"o":6.96,"t":"2026-10-16T15:40:00Z","v":14028,"vw":6.959797},{"c":7,"h":7.01,"l":6.975,"n":151,"o":6.985,"t":"2026-10-16T15:45:00Z","v":13761,"vw":6.990361},{"c":6.97,"h":7,"l":6.97,"n":182,"o":7,"t":"2026-10-16T15:50:00Z","v":13482,"vw":6.989916},{"c":6.97,"h":6.975,"l":6.9531,"n":172,"o":6.9531,"t":"2026-10-16T15:55:00Z","v":9126,"vw":6.965369},{"c":6.945,"h":6.965,"l":6.94,"n":118,"o":6.965,"t":"2026-10-16T16:00:00Z","v":5144,"vw":6.950649},{"c":6.91,"h":6.94,"l":6.905,"n":180,"o":6.94,"t":"2026-10-16T16:05:00Z","v":14735,"vw":6.917745},{"c":6.925,"h":6.925,"l":6.9,"n":131,"o":6.91,"t":"2026-10-16T16:10:00Z","v":8964,"vw":6.910769},{"c":6.95,"h":6.96,"l":6.925,"n":308,"o":6.93,"t":"2026-10-16T16:15:00Z","v":38787,"vw":6.948166},{"c":6.94,"h":6.965,"l":6.94,"n":124,"o":6.96,"t":"2026-10-16T16:20:00Z","v":9317,"vw":6.956839},{"c":6.93,"h":6.945,"l":6.925,"n":221,"o":6.94,"t":"2026-10-16T16:25:00Z","v":12586,"vw":6.937463},{"c":6.975,"h":6.98,"l":6.915,"n":297,"o":6.93,"t":"2026-10-16T16:30:00Z","v":74898,"vw":6.948467},{"c":6.965,"h":6.975,"l":6.965,"n":71,"o":6.975,"t":"2026-10-16T16:35:00Z","v":4371,"vw":6.9675},{"c":6.9585,"h":6.9666,"l":6.955,"n":172,"o":6.965,"t":"2026-10-16T16:40:00Z","v":18980,"vw":6.958574},{"c":6.955,"h":6.96,"l":6.945,"n":194,"o":6.955,"t":"2026-10-16T16:45:00Z","v":19253,"vw":6.951117},{"c":6.955,"h":6.955,"l":6.9332,"n":147,"o":6.955,"t":"2026-10-16T16:50:00Z","v":12383,"vw":6.9483},{"c":6.95,"h":6.965,"l":6.95,"n":122,"o":6.955,"t":"2026-10-16T16:55:00Z","v":7829,"vw":6.956682},{"c":6.965,"h":6.97,"l":6.955,"n":173,"o":6.955,"t":"2026-10-16T17:00:00Z","v":15635,"vw":6.964201},{"c":6.945,"h":6.965,"l":6.945,"n":118,"o":6.965,"t":"2026-10-16T17:05:00Z","v":7959,"vw":6.951946},{"c":6.935,"h":6.945,"l":6.92,"n":169,"o":6.945,"t":"2026-10-16T17:10:00Z","v":8738,"vw":6.932653},{"c":6.93,"h":6.935,"l":6.915,"n":274,"o":6.925,"t":"2026-10-16T17:15:00Z","v":22224,"vw":6.926762},{"c":6.94,"h":6.94,"l":6.9201,"n":114,"o":6.925,"t":"2026-10-16T17:20:00Z","v":9381,"vw":6.923394},{"c":6.945,"h":6.945,"l":6.94,"n":80,"o":6.945,"t":"2026-10-16T17:25:00Z","v":7112,"vw":6.942681},{"c":6.97,"h":6.97,"l":6.945,"n":231,"o":6.945,"t":"2026-10-16T17:30:00Z","v":12585,"vw":6.956376},{"c":6.94,"h":6.9748,"l":6.93,"n":119,"o":6.97,"t":"2026-10-16T17:35:00Z","v":8686,"vw":6.949694},{"c":6.945,"h":6.96,"l":6.93,"n":160,"o":6.94,"t":"2026-10-16T17:40:00Z","v":13601,"vw":6.940931},{"c":6.94,"h":6.965,"l":6.94,"n":132,"o":6.95,"t":"2026-10-16T17:45:00Z","v":7655,"vw":6.953166},{"c":6.93,"h":6.94,"l":6.925,"n":104,"o":6.93,"t":"2026-10-16T17:50:00Z","v":7509,"vw":6.93425},{"c":6.95,"h":6.96,"l":6.925,"n":186,"o":6.9361,"t":"2026-10-16T17:55:00Z","v":21417,"vw":6.946487},{"c":6.9,"h":6.95,"l":6.8949,"n":243,"o":6.95,"t":"2026-10-16T18:00:00Z","v":25950,"vw":6.90546},{"c":6.9,"h":6.905,"l":6.8901,"n":184,"o":6.8969,"t":"2026-10-16T18:05:00Z","v":16283,"vw":6.897113},{"c":6.885,"h":6.8999,"l":6.885,"n":144,"o":6.89,"t":"2026-10-16T18:10:00Z","v":10601,"vw":6.892262},{"c":6.89,"h":6.89,"l":6.885,"n":76,"o":6.89,"t":"2026-10-16T18:15:00Z","v":5608,"vw":6.885555},{"c":6.94,"h":6.94,"l":6.885,"n":269,"o":6.89,"t":"2026-10-16T18:20:00Z","v":21742,"vw":6.917817},{"c":6.935,"h":6.945,"l":6.9301,"n":150,"o":6.94,"t":"2026-10-16T18:25:00Z","v":10876,"vw":6.935016},{"c":6.945,"h":6.965,"l":6.935,"n":295,"o":6.94,"t":"2026-10-16T18:30:00Z","v":25925,"vw":6.947827},{"c":6.945,"h":6.95,"l":6.94,"n":140,"o":6.95,"t":"2026-10-16T18:35:00Z","v":8795,"vw":6.943449},{"c":6.97,"h":6.98,"l":6.935,"n":204,"o":6.95,"t":"2026-10-16T18:40:00Z","v":12593,"vw":6.956262},{"c":6.955,"h":6.98,"l":6.955,"n":174,"o":6.97,"t":"2026-10-16T18:45:00Z","v":23811,"vw":6.973283},{"c":6.96,"h":6.96,"l":6.945,"n":199,"o":6.955,"t":"2026-10-16T18:50:00Z","v":13561,"vw":6.952431},{"c":6.95,"h":6.96,"l":6.94,"n":148,"o":6.955,"t":"2026-10-16T18:55:00Z","v":8080,"vw":6.951581},{"c":6.935,"h":6.945,"l":6.92,"n":338,"o":6.945,"t":"2026-10-16T19:00:00Z","v":32751,"vw":6.932388},{"c":6.945,"h":6.945,"l":6.9229,"n":164,"o":6.9277,"t":"2026-10-16T19:05:00Z","v":12511,"vw":6.930136},{"c":6.96,"h":6.96,"l":6.935,"n":252,"o":6.945,"t":"2026-10-16T19:10:00Z","v":26535,"vw":6.948134},{"c":6.975,"h":6.98,"l":6.945,"n":353,"o":6.96,"t":"2026-10-16T19:15:00Z","v":70082,"vw":6.961607},{"c":6.995,"h":6.995,"l":6.975,"n":309,"o":6.975,"t":"2026-10-16T19:20:00Z","v":23954,"vw":6.983246},{"c":6.965,"h":6.995,"l":6.96,"n":249,"o":6.99,"t":"2026-10-16T19:25:00Z","v":24263,"vw":6.977789},{"c":6.95,"h":6.97,"l":6.9401,"n":352,"o":6.965,"t":"2026-10-16T19:30:00Z","v":44286,"vw":6.954303},{"c":6.945,"h":6.955,"l":6.935,"n":284,"o":6.945,"t":"2026-10-16T19:35:00Z","v":38789,"vw":6.942192},{"c":6.925,"h":6.945,"l":6.92,"n":266,"o":6.945,"t":"2026-10-16T19:40:00Z","v":28556,"vw":6.935959},{"c":6.925,"h":6.94,"l":6.925,"n":498,"o":6.925,"t":"2026-10-16T19:45:00Z","v":59257,"vw":6.93153},{"c":6.925,"h":6.93,"l":6.9,"n":576,"o":6.93,"t":"2026-10-16T19:50:00Z","v":63772,"vw":6.913149},{"c":6.87,"h":6.94,"l":6.85,"n":2039,"o":6.93,"t":"2026-10-16T19:55:00Z","v":369489,"vw":6.882196},{"c":6.87,"h":6.87,"l":6.87,"n":29,"o":6.87,"t":"2026-10-16T20:00:00Z","v":537413,"vw":6.87},{"c":6.75,"h":6.89,"l":6.75,"n":37,"o":6.85,"t":"2026-10-16T20:15:00Z","v":2738,"vw":6.834351},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-16T20:25:00Z","v":200,"vw":6.97},{"c":6.98,"h":6.98,"l":6.97,"n":4,"o":6.97,"t":"2026-10-16T20:30:00Z","v":2000,"vw":6.972632},{"c":6.97,"h":6.97,"l":6.97,"n":7,"o":6.97,"t":"2026-10-16T21:05:00Z","v":630,"vw":6.97},{"c":6.96,"h":7.25,"l":6.96,"n":2,"o":7.25,"t":"2026-10-19T08:05:00Z","v":200,"vw":7.105},{"c":6.85,"h":6.9345,"l":6.85,"n":8,"o":6.9345,"t":"2026-10-19T11:00:00Z","v":991,"vw":6.871125},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-19T11:10:00Z","v":204,"vw":6.8},{"c":7.01,"h":7.01,"l":6.895,"n":43,"o":6.9834,"t":"2026-10-19T11:15:00Z","v":9462,"vw":6.97283},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-19T11:20:00Z","v":200,"vw":7.12},{"c":7.38,"h":7.38,"l":7,"n":87,"o":7,"t":"2026-10-19T11:25:00Z","v":20252,"vw":7.143068},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-19T11:30:00Z","v":290,"vw":7.27},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-19T11:35:00Z","v":565,"vw":7.24},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-19T11:45:00Z","v":400,"vw":7.27},{"c":7.2,"h":7.2001,"l":7.2,"n":29,"o":7.2,"t":"2026-10-19T11:50:00Z","v":1669,"vw":7.20003},{"c":7.2,"h":7.2388,"l":7.2,"n":4,"o":7.2388,"t":"2026-10-19T11:55:00Z","v":922,"vw":7.234262},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-19T12:05:00Z","v":200,"vw":7.22},{"c":7.24,"h":7.24,"l":7.24,"n":6,"o":7.24,"t":"2026-10-19T12:10:00Z","v":411,"vw":7.24},{"c":7.2,"h":7.2003,"l":7.2,"n":7,"o":7.2,"t":"2026-10-19T12:25:00Z","v":501,"vw":7.200075},{"c":7.2,"h":7.2,"l":7.2,"n":7,"o":7.2,"t":"2026-10-19T12:30:00Z","v":380,"vw":7.2},{"c":7.245,"h":7.245,"l":7.245,"n":1,"o":7.245,"t":"2026-10-19T12:45:00Z","v":100,"vw":7.245},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-19T12:50:00Z","v":1200,"vw":7.24},{"c":7.2,"h":7.2,"l":7.2,"n":17,"o":7.2,"t":"2026-10-19T12:55:00Z","v":6538,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":21,"o":7.2,"t":"2026-10-19T13:00:00Z","v":7630,"vw":7.2},{"c":7.2,"h":7.21,"l":7.16,"n":24,"o":7.21,"t":"2026-10-19T13:05:00Z","v":18501,"vw":7.194065},{"c":7.26,"h":7.27,"l":7.2,"n":21,"o":7.2,"t":"2026-10-19T13:10:00Z","v":5880,"vw":7.204364},{"c":7.2,"h":7.28,"l":7,"n":254,"o":7.28,"t":"2026-10-19T13:25:00Z","v":38434,"vw":7.19468},{"c":6.955,"h":7.18,"l":6.945,"n":657,"o":7.13,"t":"2026-10-19T13:30:00Z","v":239959,"vw":7.070106},{"c":6.7401,"h":7,"l":6.73,"n":502,"o":6.955,"t":"2026-10-19T13:35:00Z","v":82491,"vw":6.835755},{"c":6.26,"h":6.76,"l":6.1553,"n":1633,"o":6.76,"t":"2026-10-19T13:40:00Z","v":307273,"vw":6.393899},{"c":6.59,"h":6.61,"l":6.18,"n":2168,"o":6.24,"t":"2026-10-19T13:45:00Z","v":586598,"vw":6.458708},{"c":6.58,"h":6.61,"l":6.51,"n":660,"o":6.59,"t":"2026-10-19T13:50:00Z","v":91106,"vw":6.571801},{"c":6.345,"h":6.59,"l":6.31,"n":950,"o":6.57,"t":"2026-10-19T13:55:00Z","v":130624,"vw":6.418739},{"c":6.4081,"h":6.425,"l":6.345,"n":1175,"o":6.345,"t":"2026-10-19T14:00:00Z","v":139323,"vw":6.377151},{"c":6.4899,"h":6.49,"l":6.395,"n":490,"o":6.395,"t":"2026-10-19T14:05:00Z","v":72091,"vw":6.449816},{"c":6.46,"h":6.53,"l":6.4,"n":821,"o":6.48,"t":"2026-10-19T14:10:00Z","v":103054,"vw":6.472471},{"c":6.405,"h":6.51,"l":6.405,"n":528,"o":6.46,"t":"2026-10-19T14:15:00Z","v":50331,"vw":6.471464},{"c":6.435,"h":6.44,"l":6.36,"n":730,"o":6.405,"t":"2026-10-19T14:20:00Z","v":114385,"vw":6.404159},{"c":6.445,"h":6.505,"l":6.425,"n":778,"o":6.435,"t":"2026-10-19T14:25:00Z","v":90235,"vw":6.468845},{"c":6.45,"h":6.455,"l":6.42,"n":433,"o":6.445,"t":"2026-10-19T14:30:00Z","v":31181,"vw":6.439675},{"c":6.435,"h":6.49,"l":6.435,"n":593,"o":6.45,"t":"2026-10-19T14:35:00Z","v":43746,"vw":6.468443},{"c":6.355,"h":6.44,"l":6.32,"n":701,"o":6.435,"t":"2026-10-19T14:40:00Z","v":82374,"vw":6.366763},{"c":6.375,"h":6.395,"l":6.36,"n":384,"o":6.36,"t":"2026-10-19T14:45:00Z","v":27470,"vw":6.3796},{"c":6.425,"h":6.43,"l":6.365,"n":610,"o":6.37,"t":"2026-10-19T14:50:00Z","v":46888,"vw":6.406674},{"c":6.41,"h":6.45,"l":6.405,"n":465,"o":6.425,"t":"2026-10-19T14:55:00Z","v":50357,"vw":6.432461},{"c":6.35,"h":6.435,"l":6.325,"n":514,"o":6.41,"t":"2026-10-19T15:00:00Z","v":48995,"vw":6.362727},{"c":6.38,"h":6.399,"l":6.345,"n":659,"o":6.35,"t":"2026-10-19T15:05:00Z","v":96897,"vw":6.366833},{"c":6.37,"h":6.38,"l":6.32,"n":670,"o":6.38,"t":"2026-10-19T15:10:00Z","v":92842,"vw":6.34224},{"c":6.38,"h":6.39,"l":6.3405,"n":311,"o":6.38,"t":"2026-10-19T15:15:00Z","v":35063,"vw":6.365667},{"c":6.35,"h":6.38,"l":6.35,"n":305,"o":6.38,"t":"2026-10-19T15:20:00Z","v":22030,"vw":6.364211},{"c":6.355,"h":6.37,"l":6.335,"n":463,"o":6.35,"t":"2026-10-19T15:25:00Z","v":56475,"vw":6.353726},{"c":6.39,"h":6.39,"l":6.355,"n":265,"o":6.355,"t":"2026-10-19T15:30:00Z","v":20405,"vw":6.373055},{"c":6.25,"h":6.39,"l":6.24,"n":835,"o":6.38,"t":"2026-10-19T15:35:00Z","v":85043,"vw":6.315783},{"c":6.215,"h":6.255,"l":6.19,"n":733,"o":6.2501,"t":"2026-10-19T15:40:00Z","v":132290,"vw":6.219783},{"c":6.235,"h":6.31,"l":6.19,"n":1366,"o":6.215,"t":"2026-10-19T15:45:00Z","v":336628,"vw":6.253562},{"c":6.18,"h":6.29,"l":6.1601,"n":600,"o":6.235,"t":"2026-10-19T15:50:00Z","v":150301,"vw":6.234644},{"c":6.07,"h":6.1899,"l":6.07,"n":670,"o":6.1899,"t":"2026-10-19T15:55:00Z","v":76282,"vw":6.136226},{"c":6.045,"h":6.075,"l":6.045,"n":353,"o":6.065,"t":"2026-10-19T16:00:00Z","v":57150,"vw":6.055856},{"c":6.021,"h":6.0589,"l":6,"n":826,"o":6.0489,"t":"2026-10-19T16:05:00Z","v":122550,"vw":6.020898},{"c":6.075,"h":6.1,"l":6,"n":666,"o":6.02,"t":"2026-10-19T16:10:00Z","v":87187,"vw":6.055496},{"c":6.145,"h":6.175,"l":6.08,"n":615,"o":6.08,"t":"2026-10-19T16:15:00Z","v":206076,"vw":6.120819},{"c":6.145,"h":6.1455,"l":6.111,"n":335,"o":6.1455,"t":"2026-10-19T16:20:00Z","v":34292,"vw":6.128443},{"c":6.155,"h":6.16,"l":6.135,"n":775,"o":6.145,"t":"2026-10-19T16:25:00Z","v":90386,"vw":6.149074},{"c":6.235,"h":6.245,"l":6.145,"n":853,"o":6.155,"t":"2026-10-19T16:30:00Z","v":102143,"vw":6.17051},{"c":6.255,"h":6.255,"l":6.2,"n":292,"o":6.23,"t":"2026-10-19T16:35:00Z","v":40117,"vw":6.230733},{"c":6.26,"h":6.315,"l":6.225,"n":766,"o":6.26,"t":"2026-10-19T16:40:00Z","v":92083,"vw":6.27135},{"c":6.2588,"h":6.32,"l":6.25,"n":632,"o":6.2699,"t":"2026-10-19T16:45:00Z","v":97884,"vw":6.294522},{"c":6.265,"h":6.27,"l":6.25,"n":340,"o":6.255,"t":"2026-10-19T16:50:00Z","v":38218,"vw":6.261476},{"c":6.295,"h":6.295,"l":6.265,"n":376,"o":6.265,"t":"2026-10-19T16:55:00Z","v":40188,"vw":6.277788},{"c":6.295,"h":6.3,"l":6.265,"n":430,"o":6.29,"t":"2026-10-19T17:00:00Z","v":46908,"vw":6.280624},{"c":6.29,"h":6.3,"l":6.245,"n":528,"o":6.295,"t":"2026-10-19T17:05:00Z","v":66888,"vw":6.274454},{"c":6.295,"h":6.305,"l":6.28,"n":697,"o":6.29,"t":"2026-10-19T17:10:00Z","v":91030,"vw":6.295521},{"c":6.35,"h":6.39,"l":6.295,"n":989,"o":6.295,"t":"2026-10-19T17:15:00Z","v":123593,"vw":6.325932},{"c":6.365,"h":6.385,"l":6.335,"n":477,"o":6.35,"t":"2026-10-19T17:20:00Z","v":68671,"vw":6.357965},{"c":6.365,"h":6.3888,"l":6.355,"n":236,"o":6.365,"t":"2026-10-19T17:25:00Z","v":28080,"vw":6.366615},{"c":6.445,"h":6.485,"l":6.34,"n":793,"o":6.365,"t":"2026-10-19T17:30:00Z","v":138353,"vw":6.388609},{"c":6.385,"h":6.46,"l":6.38,"n":691,"o":6.445,"t":"2026-10-19T17:35:00Z","v":86400,"vw":6.418947},{"c":6.365,"h":6.385,"l":6.3378,"n":404,"o":6.385,"t":"2026-10-19T17:40:00Z","v":54979,"vw":6.359429},{"c":6.39,"h":6.405,"l":6.35,"n":620,"o":6.365,"t":"2026-10-19T17:45:00Z","v":76627,"vw":6.381396},{"c":6.365,"h":6.4099,"l":6.36,"n":478,"o":6.4,"t":"2026-10-19T17:50:00Z","v":52788,"vw":6.383523},{"c":6.375,"h":6.375,"l":6.35,"n":391,"o":6.365,"t":"2026-10-19T17:55:00Z","v":33001,"vw":6.363322},{"c":6.395,"h":6.4,"l":6.37,"n":429,"o":6.375,"t":"2026-10-19T18:00:00Z","v":46921,"vw":6.386772},{"c":6.305,"h":6.395,"l":6.3,"n":581,"o":6.395,"t":"2026-10-19T18:05:00Z","v":67345,"vw":6.350473},{"c":6.31,"h":6.32,"l":6.305,"n":337,"o":6.305,"t":"2026-10-19T18:10:00Z","v":44017,"vw":6.311803},{"c":6.3001,"h":6.32,"l":6.3,"n":349,"o":6.315,"t":"2026-10-19T18:15:00Z","v":37173,"vw":6.312694},{"c":6.275,"h":6.31,"l":6.27,"n":406,"o":6.305,"t":"2026-10-19T18:20:00Z","v":84445,"vw":6.283049},{"c":6.235,"h":6.28,"l":6.235,"n":512,"o":6.275,"t":"2026-10-19T18:25:00Z","v":98710,"vw":6.258518},{"c":6.265,"h":6.27,"l":6.23,"n":756,"o":6.23,"t":"2026-10-19T18:30:00Z","v":149573,"vw":6.248871},{"c":6.275,"h":6.305,"l":6.264,"n":487,"o":6.264,"t":"2026-10-19T18:35:00Z","v":87108,"vw":6.283059},{"c":6.285,"h":6.295,"l":6.2601,"n":363,"o":6.275,"t":"2026-10-19T18:40:00Z","v":48222,"vw":6.276265},{"c":6.265,"h":6.32,"l":6.255,"n":552,"o":6.285,"t":"2026-10-19T18:45:00Z","v":74164,"vw":6.288171},{"c":6.295,"h":6.3,"l":6.255,"n":420,"o":6.265,"t":"2026-10-19T18:50:00Z","v":52457,"vw":6.271326},{"c":6.285,"h":6.31,"l":6.28,"n":457,"o":6.295,"t":"2026-10-19T18:55:00Z","v":69385,"vw":6.294389},{"c":6.2158,"h":6.295,"l":6.2158,"n":865,"o":6.285,"t":"2026-10-19T19:00:00Z","v":134998,"vw":6.264518},{"c":6.201,"h":6.255,"l":6.201,"n":475,"o":6.215,"t":"2026-10-19T19:05:00Z","v":63620,"vw":6.239135},{"c":6.19,"h":6.2188,"l":6.16,"n":645,"o":6.205,"t":"2026-10-19T19:10:00Z","v":186615,"vw":6.179782},{"c":6.225,"h":6.23,"l":6.185,"n":551,"o":6.19,"t":"2026-10-19T19:15:00Z","v":74722,"vw":6.202882},{"c":6.225,"h":6.225,"l":6.205,"n":581,"o":6.225,"t":"2026-10-19T19:20:00Z","v":69884,"vw":6.215951},{"c":6.275,"h":6.29,"l":6.22,"n":663,"o":6.23,"t":"2026-10-19T19:25:00Z","v":70416,"vw":6.254045},{"c":6.275,"h":6.3,"l":6.27,"n":550,"o":6.28,"t":"2026-10-19T19:30:00Z","v":59182,"vw":6.284926},{"c":6.29,"h":6.299,"l":6.255,"n":683,"o":6.275,"t":"2026-10-19T19:35:00Z","v":70257,"vw":6.273946},{"c":6.295,"h":6.31,"l":6.26,"n":718,"o":6.3,"t":"2026-10-19T19:40:00Z","v":85150,"vw":6.284835},{"c":6.265,"h":6.3,"l":6.245,"n":836,"o":6.295,"t":"2026-10-19T19:45:00Z","v":86914,"vw":6.265543},{"c":6.225,"h":6.285,"l":6.225,"n":1607,"o":6.27,"t":"2026-10-19T19:50:00Z","v":249626,"vw":6.266216},{"c":6.29,"h":6.29,"l":6.205,"n":2454,"o":6.22,"t":"2026-10-19T19:55:00Z","v":353546,"vw":6.254127},{"c":6.29,"h":6.29,"l":6.29,"n":15,"o":6.29,"t":"2026-10-19T20:00:00Z","v":539163,"vw":6.29},{"c":6.2539,"h":6.29,"l":6.2539,"n":9,"o":6.29,"t":"2026-10-19T20:15:00Z","v":615,"vw":6.282557},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T20:25:00Z","v":451,"vw":6.25},{"c":6.2838,"h":6.29,"l":6.2838,"n":2,"o":6.29,"t":"2026-10-19T20:30:00Z","v":1100,"vw":6.284364},{"c":6.25,"h":6.29,"l":6.25,"n":2,"o":6.29,"t":"2026-10-19T20:35:00Z","v":2500,"vw":6.258},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-19T21:00:00Z","v":100,"vw":6.29},{"c":6.2861,"h":6.2861,"l":6.2861,"n":1,"o":6.2861,"t":"2026-10-19T21:05:00Z","v":100,"vw":6.2861},{"c":6.2303,"h":6.2303,"l":6.2303,"n":1,"o":6.2303,"t":"2026-10-19T21:15:00Z","v":300,"vw":6.2303},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-19T21:25:00Z","v":700,"vw":6.25},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-19T22:00:00Z","v":100,"vw":6.29},{"c":6.29,"h":6.29,"l":6.29,"n":9,"o":6.29,"t":"2026-10-19T22:30:00Z","v":13619,"vw":6.29},{"c":6.25,"h":6.26,"l":6.25,"n":7,"o":6.26,"t":"2026-10-19T23:40:00Z","v":657,"vw":6.258418},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-19T23:45:00Z","v":112,"vw":6.25},{"c":6.38,"h":6.38,"l":6.38,"n":6,"o":6.38,"t":"2026-10-20T08:00:00Z","v":622,"vw":6.38},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-20T08:55:00Z","v":120,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-20T10:40:00Z","v":308,"vw":6.25},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-20T11:00:00Z","v":150,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-20T11:15:00Z","v":1566,"vw":6.25},{"c":6.2501,"h":6.2501,"l":6.2501,"n":1,"o":6.2501,"t":"2026-10-20T11:40:00Z","v":2000,"vw":6.2501},{"c":6.2562,"h":6.2562,"l":6.2562,"n":1,"o":6.2562,"t":"2026-10-20T11:45:00Z","v":500,"vw":6.2562},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-20T12:25:00Z","v":120,"vw":6.25},{"c":6.29,"h":6.29,"l":6.265,"n":5,"o":6.28,"t":"2026-10-20T12:35:00Z","v":8890,"vw":6.285968},{"c":6.2821,"h":6.2821,"l":6.2821,"n":3,"o":6.2821,"t":"2026-10-20T13:00:00Z","v":123,"vw":6.2821},{"c":6.29,"h":6.29,"l":6.29,"n":5,"o":6.29,"t":"2026-10-20T13:25:00Z","v":9180,"vw":6.29},{"c":6.39,"h":6.46,"l":6.3,"n":361,"o":6.3,"t":"2026-10-20T13:30:00Z","v":80394,"vw":6.353973},{"c":6.4,"h":6.47,"l":6.3901,"n":194,"o":6.415,"t":"2026-10-20T13:35:00Z","v":39676,"vw":6.425346},{"c":6.46,"h":6.46,"l":6.39,"n":200,"o":6.4,"t":"2026-10-20T13:40:00Z","v":24800,"vw":6.431143},{"c":6.49,"h":6.49,"l":6.46,"n":257,"o":6.46,"t":"2026-10-20T13:45:00Z","v":24489,"vw":6.475823},{"c":6.53,"h":6.54,"l":6.5,"n":323,"o":6.5,"t":"2026-10-20T13:50:00Z","v":45087,"vw":6.523306},{"c":6.51,"h":6.53,"l":6.4801,"n":348,"o":6.51,"t":"2026-10-20T13:55:00Z","v":46685,"vw":6.500881},{"c":6.56,"h":6.56,"l":6.48,"n":309,"o":6.5121,"t":"2026-10-20T14:00:00Z","v":34897,"vw":6.517045},{"c":6.58,"h":6.598,"l":6.53,"n":269,"o":6.555,"t":"2026-10-20T14:05:00Z","v":47410,"vw":6.560543},{"c":6.635,"h":6.64,"l":6.575,"n":347,"o":6.5777,"t":"2026-10-20T14:10:00Z","v":52158,"vw":6.611318},{"c":6.645,"h":6.68,"l":6.6301,"n":343,"o":6.635,"t":"2026-10-20T14:15:00Z","v":45052,"vw":6.659429},{"c":6.67,"h":6.675,"l":6.635,"n":276,"o":6.645,"t":"2026-10-20T14:20:00Z","v":22086,"vw":6.650278},{"c":6.6401,"h":6.675,"l":6.615,"n":341,"o":6.675,"t":"2026-10-20T14:25:00Z","v":33130,"vw":6.640672},{"c":6.675,"h":6.675,"l":6.64,"n":307,"o":6.645,"t":"2026-10-20T14:30:00Z","v":28265,"vw":6.658891},{"c":6.725,"h":6.745,"l":6.675,"n":326,"o":6.68,"t":"2026-10-20T14:35:00Z","v":35764,"vw":6.721484},{"c":6.755,"h":6.755,"l":6.73,"n":217,"o":6.73,"t":"2026-10-20T14:40:00Z","v":46802,"vw":6.740832},{"c":6.745,"h":6.775,"l":6.745,"n":292,"o":6.76,"t":"2026-10-20T14:45:00Z","v":32066,"vw":6.758821},{"c":6.735,"h":6.75,"l":6.73,"n":262,"o":6.745,"t":"2026-10-20T14:50:00Z","v":22685,"vw":6.743719},{"c":6.74,"h":6.76,"l":6.735,"n":263,"o":6.735,"t":"2026-10-20T14:55:00Z","v":17128,"vw":6.744886},{"c":6.68,"h":6.735,"l":6.6644,"n":362,"o":6.735,"t":"2026-10-20T15:00:00Z","v":35014,"vw":6.692084},{"c":6.69,"h":6.695,"l":6.67,"n":248,"o":6.68,"t":"2026-10-20T15:05:00Z","v":13716,"vw":6.682762},{"c":6.645,"h":6.695,"l":6.645,"n":323,"o":6.695,"t":"2026-10-20T15:10:00Z","v":37193,"vw":6.679203},{"c":6.655,"h":6.66,"l":6.62,"n":305,"o":6.65,"t":"2026-10-20T15:15:00Z","v":42806,"vw":6.643728},{"c":6.66,"h":6.66,"l":6.645,"n":228,"o":6.655,"t":"2026-10-20T15:20:00Z","v":20201,"vw":6.653464},{"c":6.68,"h":6.68,"l":6.665,"n":219,"o":6.665,"t":"2026-10-20T15:25:00Z","v":15999,"vw":6.672687},{"c":6.69,"h":6.69,"l":6.68,"n":235,"o":6.69,"t":"2026-10-20T15:30:00Z","v":14771,"vw":6.683511},{"c":6.715,"h":6.73,"l":6.685,"n":337,"o":6.69,"t":"2026-10-20T15:35:00Z","v":22978,"vw":6.707135},{"c":6.725,"h":6.735,"l":6.715,"n":230,"o":6.715,"t":"2026-10-20T15:40:00Z","v":17813,"vw":6.724715},{"c":6.715,"h":6.725,"l":6.71,"n":238,"o":6.725,"t":"2026-10-20T15:45:00Z","v":15129,"vw":6.715605},{"c":6.7559,"h":6.765,"l":6.715,"n":376,"o":6.715,"t":"2026-10-20T15:50:00Z","v":47948,"vw":6.749987},{"c":6.735,"h":6.755,"l":6.7205,"n":288,"o":6.755,"t":"2026-10-20T15:55:00Z","v":22297,"vw":6.733935},{"c":6.685,"h":6.735,"l":6.68,"n":297,"o":6.735,"t":"2026-10-20T16:00:00Z","v":30290,"vw":6.706762},{"c":6.67,"h":6.6899,"l":6.665,"n":201,"o":6.685,"t":"2026-10-20T16:05:00Z","v":17256,"vw":6.674936},{"c":6.635,"h":6.67,"l":6.635,"n":279,"o":6.67,"t":"2026-10-20T16:10:00Z","v":42117,"vw":6.64594},{"c":6.635,"h":6.6587,"l":6.625,"n":293,"o":6.64,"t":"2026-10-20T16:15:00Z","v":31185,"vw":6.639223},{"c":6.65,"h":6.655,"l":6.635,"n":268,"o":6.635,"t":"2026-10-20T16:20:00Z","v":18657,"vw":6.639862},{"c":6.655,"h":6.66,"l":6.65,"n":117,"o":6.65,"t":"2026-10-20T16:25:00Z","v":6264,"vw":6.654761},{"c":6.65,"h":6.67,"l":6.635,"n":297,"o":6.66,"t":"2026-10-20T16:30:00Z","v":26024,"vw":6.65081},{"c":6.665,"h":6.675,"l":6.645,"n":197,"o":6.645,"t":"2026-10-20T16:35:00Z","v":19755,"vw":6.667224},{"c":6.655,"h":6.665,"l":6.6512,"n":158,"o":6.665,"t":"2026-10-20T16:40:00Z","v":8930,"vw":6.659263},{"c":6.665,"h":6.67,"l":6.655,"n":207,"o":6.655,"t":"2026-10-20T16:45:00Z","v":16407,"vw":6.659623},{"c":6.655,"h":6.68,"l":6.655,"n":291,"o":6.665,"t":"2026-10-20T16:50:00Z","v":16772,"vw":6.668917},{"c":6.665,"h":6.67,"l":6.655,"n":214,"o":6.66,"t":"2026-10-20T16:55:00Z","v":16442,"vw":6.661018},{"c":6.665,"h":6.67,"l":6.665,"n":140,"o":6.67,"t":"2026-10-20T17:00:00Z","v":5506,"vw":6.665709},{"c":6.665,"h":6.67,"l":6.66,"n":127,"o":6.665,"t":"2026-10-20T17:05:00Z","v":5869,"vw":6.664508},{"c":6.67,"h":6.67,"l":6.665,"n":216,"o":6.665,"t":"2026-10-20T17:10:00Z","v":15061,"vw":6.666755},{"c":6.68,"h":6.68,"l":6.665,"n":236,"o":6.67,"t":"2026-10-20T17:15:00Z","v":17442,"vw":6.671271},{"c":6.68,"h":6.7,"l":6.675,"n":231,"o":6.675,"t":"2026-10-20T17:20:00Z","v":16029,"vw":6.685947},{"c":6.675,"h":6.685,"l":6.675,"n":139,"o":6.675,"t":"2026-10-20T17:25:00Z","v":17608,"vw":6.680165},{"c":6.675,"h":6.68,"l":6.67,"n":136,"o":6.675,"t":"2026-10-20T17:30:00Z","v":6738,"vw":6.674399},{"c":6.675,"h":6.68,"l":6.6723,"n":141,"o":6.68,"t":"2026-10-20T17:35:00Z","v":7388,"vw":6.67465},{"c":6.655,"h":6.68,"l":6.655,"n":229,"o":6.675,"t":"2026-10-20T17:40:00Z","v":19578,"vw":6.666276},{"c":6.665,"h":6.665,"l":6.655,"n":160,"o":6.66,"t":"2026-10-20T17:45:00Z","v":15250,"vw":6.659126},{"c":6.67,"h":6.67,"l":6.66,"n":132,"o":6.665,"t":"2026-10-20T17:50:00Z","v":4779,"vw":6.665297},{"c":6.675,"h":6.675,"l":6.66,"n":217,"o":6.665,"t":"2026-10-20T17:55:00Z","v":16863,"vw":6.669385},{"c":6.655,"h":6.68,"l":6.65,"n":253,"o":6.675,"t":"2026-10-20T18:00:00Z","v":16409,"vw":6.667488},{"c":6.665,"h":6.67,"l":6.655,"n":139,"o":6.6588,"t":"2026-10-20T18:05:00Z","v":14744,"vw":6.662311},{"c":6.685,"h":6.69,"l":6.665,"n":243,"o":6.665,"t":"2026-10-20T18:10:00Z","v":21749,"vw":6.674698},{"c":6.67,"h":6.685,"l":6.67,"n":202,"o":6.685,"t":"2026-10-20T18:15:00Z","v":13051,"vw":6.678554},{"c":6.67,"h":6.68,"l":6.67,"n":155,"o":6.675,"t":"2026-10-20T18:20:00Z","v":6895,"vw":6.67491},{"c":6.665,"h":6.675,"l":6.66,"n":239,"o":6.67,"t":"2026-10-20T18:25:00Z","v":22710,"vw":6.667833},{"c":6.655,"h":6.67,"l":6.65,"n":298,"o":6.67,"t":"2026-10-20T18:30:00Z","v":17391,"vw":6.66142},{"c":6.655,"h":6.655,"l":6.6415,"n":250,"o":6.655,"t":"2026-10-20T18:35:00Z","v":19904,"vw":6.649405},{"c":6.645,"h":6.6588,"l":6.645,"n":237,"o":6.6501,"t":"2026-10-20T18:40:00Z","v":13867,"vw":6.651482},{"c":6.665,"h":6.67,"l":6.645,"n":411,"o":6.645,"t":"2026-10-20T18:45:00Z","v":34562,"vw":6.65192},{"c":6.66,"h":6.6699,"l":6.66,"n":296,"o":6.665,"t":"2026-10-20T18:50:00Z","v":10263,"vw":6.664583},{"c":6.655,"h":6.665,"l":6.645,"n":444,"o":6.665,"t":"2026-10-20T18:55:00Z","v":34302,"vw":6.654877},{"c":6.655,"h":6.66,"l":6.6414,"n":369,"o":6.655,"t":"2026-10-20T19:00:00Z","v":39308,"vw":6.649022},{"c":6.655,"h":6.655,"l":6.65,"n":231,"o":6.655,"t":"2026-10-20T19:05:00Z","v":12026,"vw":6.654412},{"c":6.655,"h":6.665,"l":6.65,"n":417,"o":6.655,"t":"2026-10-20T19:10:00Z","v":27679,"vw":6.659616},{"c":6.645,"h":6.655,"l":6.635,"n":348,"o":6.65,"t":"2026-10-20T19:15:00Z","v":27814,"vw":6.642648},{"c":6.625,"h":6.65,"l":6.62,"n":352,"o":6.65,"t":"2026-10-20T19:20:00Z","v":19528,"vw":6.635679},{"c":6.64,"h":6.64,"l":6.6245,"n":312,"o":6.625,"t":"2026-10-20T19:25:00Z","v":31709,"vw":6.630498},{"c":6.65,"h":6.65,"l":6.635,"n":256,"o":6.635,"t":"2026-10-20T19:30:00Z","v":17419,"vw":6.646005},{"c":6.645,"h":6.65,"l":6.64,"n":317,"o":6.65,"t":"2026-10-20T19:35:00Z","v":21342,"vw":6.646594},{"c":6.63,"h":6.65,"l":6.625,"n":587,"o":6.645,"t":"2026-10-20T19:40:00Z","v":54632,"vw":6.638834},{"c":6.63,"h":6.64,"l":6.62,"n":394,"o":6.63,"t":"2026-10-20T19:45:00Z","v":36832,"vw":6.630354},{"c":6.625,"h":6.645,"l":6.615,"n":806,"o":6.625,"t":"2026-10-20T19:50:00Z","v":98969,"vw":6.630565},{"c":6.65,"h":6.65,"l":6.6,"n":1607,"o":6.625,"t":"2026-10-20T19:55:00Z","v":220824,"vw":6.619688},{"c":6.63,"h":6.65,"l":6.63,"n":12,"o":6.65,"t":"2026-10-20T20:00:00Z","v":372710,"vw":6.649957},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-20T20:25:00Z","v":100,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":5,"o":6.61,"t":"2026-10-20T21:20:00Z","v":300,"vw":6.61},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-21T08:00:00Z","v":127,"vw":6.66},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-21T11:00:00Z","v":1000,"vw":6.7},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-21T12:20:00Z","v":2000,"vw":6.69},{"c":6.615,"h":6.7,"l":6.6,"n":210,"o":6.69,"t":"2026-10-21T13:30:00Z","v":33802,"vw":6.665201},{"c":6.665,"h":6.68,"l":6.615,"n":151,"o":6.615,"t":"2026-10-21T13:35:00Z","v":9770,"vw":6.648912},{"c":6.69,"h":6.6975,"l":6.66,"n":161,"o":6.66,"t":"2026-10-21T13:40:00Z","v":12775,"vw":6.679718},{"c":6.71,"h":6.73,"l":6.67,"n":182,"o":6.68,"t":"2026-10-21T13:45:00Z","v":20893,"vw":6.701836},{"c":6.65,"h":6.7499,"l":6.65,"n":200,"o":6.71,"t":"2026-10-21T13:50:00Z","v":18612,"vw":6.727903},{"c":6.64,"h":6.65,"l":6.61,"n":195,"o":6.65,"t":"2026-10-21T13:55:00Z","v":20698,"vw":6.634597},{"c":6.61,"h":6.655,"l":6.61,"n":253,"o":6.63,"t":"2026-10-21T14:00:00Z","v":14070,"vw":6.638034},{"c":6.575,"h":6.605,"l":6.56,"n":352,"o":6.6,"t":"2026-10-21T14:05:00Z","v":23834,"vw":6.576647},{"c":6.585,"h":6.59,"l":6.565,"n":404,"o":6.57,"t":"2026-10-21T14:10:00Z","v":36235,"vw":6.58126},{"c":6.595,"h":6.595,"l":6.575,"n":269,"o":6.585,"t":"2026-10-21T14:15:00Z","v":27597,"vw":6.588269},{"c":6.6,"h":6.61,"l":6.58,"n":236,"o":6.595,"t":"2026-10-21T14:20:00Z","v":13895,"vw":6.594428},{"c":6.55,"h":6.62,"l":6.545,"n":333,"o":6.605,"t":"2026-10-21T14:25:00Z","v":30962,"vw":6.59114},{"c":6.575,"h":6.59,"l":6.5403,"n":293,"o":6.55,"t":"2026-10-21T14:30:00Z","v":21066,"vw":6.577069},{"c":6.555,"h":6.575,"l":6.54,"n":280,"o":6.575,"t":"2026-10-21T14:35:00Z","v":17466,"vw":6.559179},{"c":6.565,"h":6.57,"l":6.555,"n":202,"o":6.555,"t":"2026-10-21T14:40:00Z","v":12564,"vw":6.565346},{"c":6.57,"h":6.575,"l":6.56,"n":316,"o":6.565,"t":"2026-10-21T14:45:00Z","v":19044,"vw":6.5691},{"c":6.565,"h":6.575,"l":6.56,"n":133,"o":6.575,"t":"2026-10-21T14:50:00Z","v":9144,"vw":6.566502},{"c":6.555,"h":6.565,"l":6.5517,"n":133,"o":6.565,"t":"2026-10-21T14:55:00Z","v":11344,"vw":6.556335},{"c":6.52,"h":6.555,"l":6.52,"n":224,"o":6.55,"t":"2026-10-21T15:00:00Z","v":14120,"vw":6.54193},{"c":6.495,"h":6.525,"l":6.49,"n":318,"o":6.525,"t":"2026-10-21T15:05:00Z","v":60490,"vw":6.504375},{"c":6.5,"h":6.51,"l":6.48,"n":357,"o":6.49,"t":"2026-10-21T15:10:00Z","v":49963,"vw":6.498284},{"c":6.47,"h":6.505,"l":6.4629,"n":288,"o":6.495,"t":"2026-10-21T15:15:00Z","v":55717,"vw":6.489014},{"c":6.495,"h":6.495,"l":6.465,"n":249,"o":6.465,"t":"2026-10-21T15:20:00Z","v":15473,"vw":6.48233},{"c":6.495,"h":6.515,"l":6.485,"n":247,"o":6.495,"t":"2026-10-21T15:25:00Z","v":29548,"vw":6.503966},{"c":6.475,"h":6.495,"l":6.475,"n":226,"o":6.495,"t":"2026-10-21T15:30:00Z","v":21221,"vw":6.484093},{"c":6.465,"h":6.485,"l":6.46,"n":230,"o":6.47,"t":"2026-10-21T15:35:00Z","v":36095,"vw":6.469135},{"c":6.455,"h":6.465,"l":6.45,"n":243,"o":6.465,"t":"2026-10-21T15:40:00Z","v":55375,"vw":6.456567},{"c":6.455,"h":6.465,"l":6.45,"n":299,"o":6.455,"t":"2026-10-21T15:45:00Z","v":33194,"vw":6.453894},{"c":6.455,"h":6.465,"l":6.45,"n":201,"o":6.455,"t":"2026-10-21T15:50:00Z","v":26830,"vw":6.458866},{"c":6.43,"h":6.455,"l":6.42,"n":277,"o":6.455,"t":"2026-10-21T15:55:00Z","v":39953,"vw":6.432732},{"c":6.43,"h":6.45,"l":6.42,"n":551,"o":6.43,"t":"2026-10-21T16:00:00Z","v":89760,"vw":6.436403},{"c":6.405,"h":6.435,"l":6.405,"n":300,"o":6.43,"t":"2026-10-21T16:05:00Z","v":40120,"vw":6.415752},{"c":6.39,"h":6.405,"l":6.375,"n":434,"o":6.405,"t":"2026-10-21T16:10:00Z","v":64991,"vw":6.389293},{"c":6.415,"h":6.42,"l":6.395,"n":208,"o":6.395,"t":"2026-10-21T16:15:00Z","v":16722,"vw":6.401292},{"c":6.425,"h":6.425,"l":6.405,"n":200,"o":6.4189,"t":"2026-10-21T16:20:00Z","v":10542,"vw":6.413158},{"c":6.425,"h":6.43,"l":6.42,"n":184,"o":6.425,"t":"2026-10-21T16:25:00Z","v":11128,"vw":6.42138},{"c":6.405,"h":6.425,"l":6.4,"n":175,"o":6.425,"t":"2026-10-21T16:30:00Z","v":12552,"vw":6.416416},{"c":6.45,"h":6.45,"l":6.4,"n":294,"o":6.4,"t":"2026-10-21T16:35:00Z","v":18703,"vw":6.419315},{"c":6.42,"h":6.45,"l":6.415,"n":265,"o":6.45,"t":"2026-10-21T16:40:00Z","v":13433,"vw":6.43061},{"c":6.43,"h":6.435,"l":6.415,"n":209,"o":6.425,"t":"2026-10-21T16:45:00Z","v":9433,"vw":6.425355},{"c":6.435,"h":6.445,"l":6.425,"n":236,"o":6.43,"t":"2026-10-21T16:50:00Z","v":35401,"vw":6.436017},{"c":6.44,"h":6.4499,"l":6.435,"n":230,"o":6.44,"t":"2026-10-21T16:55:00Z","v":16266,"vw":6.439876},{"c":6.435,"h":6.44,"l":6.425,"n":251,"o":6.44,"t":"2026-10-21T17:00:00Z","v":14218,"vw":6.43445},{"c":6.445,"h":6.455,"l":6.44,"n":205,"o":6.44,"t":"2026-10-21T17:05:00Z","v":22509,"vw":6.442886},{"c":6.4468,"h":6.4468,"l":6.44,"n":174,"o":6.445,"t":"2026-10-21T17:10:00Z","v":8799,"vw":6.444618},{"c":6.475,"h":6.51,"l":6.435,"n":527,"o":6.445,"t":"2026-10-21T17:15:00Z","v":56141,"vw":6.471129},{"c":6.46,"h":6.47,"l":6.455,"n":165,"o":6.47,"t":"2026-10-21T17:20:00Z","v":7022,"vw":6.462366},{"c":6.455,"h":6.46,"l":6.45,"n":172,"o":6.455,"t":"2026-10-21T17:25:00Z","v":8712,"vw":6.452531},{"c":6.465,"h":6.465,"l":6.45,"n":203,"o":6.455,"t":"2026-10-21T17:30:00Z","v":16533,"vw":6.459601},{"c":6.475,"h":6.475,"l":6.465,"n":211,"o":6.465,"t":"2026-10-21T17:35:00Z","v":10357,"vw":6.468912},{"c":6.475,"h":6.475,"l":6.475,"n":140,"o":6.475,"t":"2026-10-21T17:40:00Z","v":4618,"vw":6.475},{"c":6.455,"h":6.475,"l":6.455,"n":185,"o":6.475,"t":"2026-10-21T17:45:00Z","v":10753,"vw":6.462884},{"c":6.445,"h":6.455,"l":6.435,"n":266,"o":6.455,"t":"2026-10-21T17:50:00Z","v":27578,"vw":6.441912},{"c":6.45,"h":6.45,"l":6.44,"n":110,"o":6.445,"t":"2026-10-21T17:55:00Z","v":3159,"vw":6.445},{"c":6.455,"h":6.4599,"l":6.44,"n":209,"o":6.44,"t":"2026-10-21T18:00:00Z","v":16158,"vw":6.44847},{"c":6.445,"h":6.45,"l":6.44,"n":150,"o":6.45,"t":"2026-10-21T18:05:00Z","v":6920,"vw":6.446794},{"c":6.445,"h":6.4499,"l":6.44,"n":157,"o":6.445,"t":"2026-10-21T18:10:00Z","v":8016,"vw":6.446889},{"c":6.495,"h":6.515,"l":6.44,"n":415,"o":6.44,"t":"2026-10-21T18:15:00Z","v":44961,"vw":6.481014},{"c":6.52,"h":6.52,"l":6.485,"n":315,"o":6.495,"t":"2026-10-21T18:20:00Z","v":21631,"vw":6.502406},{"c":6.52,"h":6.525,"l":6.515,"n":189,"o":6.5189,"t":"2026-10-21T18:25:00Z","v":11098,"vw":6.519867},{"c":6.505,"h":6.525,"l":6.5,"n":143,"o":6.52,"t":"2026-10-21T18:30:00Z","v":15949,"vw":6.505039},{"c":6.52,"h":6.53,"l":6.5,"n":187,"o":6.5,"t":"2026-10-21T18:35:00Z","v":24453,"vw":6.514891},{"c":6.52,"h":6.525,"l":6.515,"n":247,"o":6.52,"t":"2026-10-21T18:40:00Z","v":30720,"vw":6.519687},{"c":6.475,"h":6.52,"l":6.475,"n":288,"o":6.52,"t":"2026-10-21T18:45:00Z","v":31479,"vw":6.501438},{"c":6.47,"h":6.4737,"l":6.45,"n":690,"o":6.47,"t":"2026-10-21T18:50:00Z","v":19515,"vw":6.465933},{"c":6.435,"h":6.465,"l":6.425,"n":318,"o":6.465,"t":"2026-10-21T18:55:00Z","v":27428,"vw":6.441083},{"c":6.435,"h":6.445,"l":6.4339,"n":234,"o":6.44,"t":"2026-10-21T19:00:00Z","v":14714,"vw":6.439433},{"c":6.445,"h":6.46,"l":6.415,"n":372,"o":6.435,"t":"2026-10-21T19:05:00Z","v":38489,"vw":6.429667},{"c":6.455,"h":6.455,"l":6.435,"n":196,"o":6.44,"t":"2026-10-21T19:10:00Z","v":21561,"vw":6.44153},{"c":6.465,"h":6.47,"l":6.45,"n":207,"o":6.455,"t":"2026-10-21T19:15:00Z","v":18132,"vw":6.460958},{"c":6.47,"h":6.49,"l":6.46,"n":456,"o":6.47,"t":"2026-10-21T19:20:00Z","v":31471,"vw":6.476527},{"c":6.505,"h":6.525,"l":6.475,"n":377,"o":6.475,"t":"2026-10-21T19:25:00Z","v":26202,"vw":6.50009},{"c":6.485,"h":6.505,"l":6.475,"n":404,"o":6.505,"t":"2026-10-21T19:30:00Z","v":29303,"vw":6.488785},{"c":6.4801,"h":6.49,"l":6.48,"n":187,"o":6.485,"t":"2026-10-21T19:35:00Z","v":12184,"vw":6.483036},{"c":6.45,"h":6.485,"l":6.45,"n":432,"o":6.485,"t":"2026-10-21T19:40:00Z","v":20205,"vw":6.469147},{"c":6.46,"h":6.47,"l":6.45,"n":337,"o":6.455,"t":"2026-10-21T19:45:00Z","v":21274,"vw":6.459779},{"c":6.435,"h":6.4695,"l":6.435,"n":720,"o":6.46,"t":"2026-10-21T19:50:00Z","v":61621,"vw":6.454227},{"c":6.485,"h":6.49,"l":6.435,"n":1818,"o":6.435,"t":"2026-10-21T19:55:00Z","v":186698,"vw":6.468062},{"c":6.48,"h":6.48,"l":6.48,"n":29,"o":6.48,"t":"2026-10-21T20:00:00Z","v":413703,"vw":6.48},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-21T20:20:00Z","v":151,"vw":6.5},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-21T20:50:00Z","v":126,"vw":6.46},{"c":6.41,"h":6.475,"l":6.41,"n":2,"o":6.475,"t":"2026-10-21T21:35:00Z","v":1622,"vw":6.422904},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-21T22:25:00Z","v":199,"vw":6.48},{"c":6.5121,"h":6.5121,"l":6.5121,"n":1,"o":6.5121,"t":"2026-10-21T22:40:00Z","v":2000,"vw":6.5121},{"c":6.485,"h":6.485,"l":6.485,"n":1,"o":6.485,"t":"2026-10-22T09:35:00Z","v":100,"vw":6.485},{"c":6.39,"h":6.39,"l":6.37,"n":5,"o":6.38,"t":"2026-10-22T11:40:00Z","v":1200,"vw":6.382561},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-10-22T11:50:00Z","v":15000,"vw":6.4},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-22T12:30:00Z","v":100,"vw":6.55},{"c":6.48,"h":6.5,"l":6.395,"n":163,"o":6.42,"t":"2026-10-22T13:30:00Z","v":66941,"vw":6.444702},{"c":6.5551,"h":6.56,"l":6.48,"n":348,"o":6.48,"t":"2026-10-22T13:35:00Z","v":75785,"vw":6.527866},{"c":6.585,"h":6.6,"l":6.54,"n":166,"o":6.55,"t":"2026-10-22T13:40:00Z","v":32017,"vw":6.569035},{"c":6.595,"h":6.615,"l":6.57,"n":180,"o":6.585,"t":"2026-10-22T13:45:00Z","v":36062,"vw":6.582161},{"c":6.57,"h":6.61,"l":6.57,"n":118,"o":6.595,"t":"2026-10-22T13:50:00Z","v":11646,"vw":6.587041},{"c":6.64,"h":6.64,"l":6.585,"n":314,"o":6.585,"t":"2026-10-22T13:55:00Z","v":70630,"vw":6.613077},{"c":6.585,"h":6.645,"l":6.57,"n":254,"o":6.645,"t":"2026-10-22T14:00:00Z","v":28615,"vw":6.599607},{"c":6.61,"h":6.61,"l":6.56,"n":198,"o":6.59,"t":"2026-10-22T14:05:00Z","v":17422,"vw":6.578612},{"c":6.57,"h":6.61,"l":6.56,"n":245,"o":6.6,"t":"2026-10-22T14:10:00Z","v":26197,"vw":6.594891},{"c":6.56,"h":6.57,"l":6.55,"n":190,"o":6.57,"t":"2026-10-22T14:15:00Z","v":11508,"vw":6.560376},{"c":6.54,"h":6.575,"l":6.54,"n":185,"o":6.56,"t":"2026-10-22T14:20:00Z","v":20195,"vw":6.551894},{"c":6.535,"h":6.56,"l":6.53,"n":171,"o":6.55,"t":"2026-10-22T14:25:00Z","v":11290,"vw":6.544866},{"c":6.53,"h":6.555,"l":6.525,"n":320,"o":6.54,"t":"2026-10-22T14:30:00Z","v":28658,"vw":6.541275},{"c":6.5599,"h":6.565,"l":6.535,"n":297,"o":6.535,"t":"2026-10-22T14:35:00Z","v":25684,"vw":6.55002},{"c":6.605,"h":6.61,"l":6.56,"n":203,"o":6.56,"t":"2026-10-22T14:40:00Z","v":9862,"vw":6.582156},{"c":6.6,"h":6.62,"l":6.6,"n":191,"o":6.605,"t":"2026-10-22T14:45:00Z","v":12392,"vw":6.607238},{"c":6.61,"h":6.62,"l":6.6,"n":240,"o":6.6,"t":"2026-10-22T14:50:00Z","v":12661,"vw":6.610664},{"c":6.61,"h":6.615,"l":6.59,"n":192,"o":6.61,"t":"2026-10-22T14:55:00Z","v":11747,"vw":6.60588},{"c":6.58,"h":6.61,"l":6.575,"n":119,"o":6.61,"t":"2026-10-22T15:00:00Z","v":6559,"vw":6.588533},{"c":6.5701,"h":6.5902,"l":6.56,"n":177,"o":6.58,"t":"2026-10-22T15:05:00Z","v":16662,"vw":6.571881},{"c":6.575,"h":6.6,"l":6.56,"n":365,"o":6.57,"t":"2026-10-22T15:10:00Z","v":47003,"vw":6.577687},{"c":6.595,"h":6.6,"l":6.575,"n":265,"o":6.575,"t":"2026-10-22T15:15:00Z","v":19009,"vw":6.588753},{"c":6.595,"h":6.6,"l":6.585,"n":192,"o":6.595,"t":"2026-10-22T15:20:00Z","v":11603,"vw":6.594208},{"c":6.585,"h":6.59,"l":6.58,"n":210,"o":6.59,"t":"2026-10-22T15:25:00Z","v":8233,"vw":6.583896},{"c":6.59,"h":6.605,"l":6.585,"n":190,"o":6.585,"t":"2026-10-22T15:30:00Z","v":22132,"vw":6.592268},{"c":6.56,"h":6.59,"l":6.56,"n":93,"o":6.59,"t":"2026-10-22T15:35:00Z","v":3999,"vw":6.574396},{"c":6.55,"h":6.56,"l":6.55,"n":170,"o":6.56,"t":"2026-10-22T15:40:00Z","v":9716,"vw":6.555777},{"c":6.55,"h":6.555,"l":6.545,"n":190,"o":6.545,"t":"2026-10-22T15:45:00Z","v":10261,"vw":6.550915},{"c":6.585,"h":6.585,"l":6.55,"n":187,"o":6.55,"t":"2026-10-22T15:50:00Z","v":19172,"vw":6.564252},{"c":6.595,"h":6.605,"l":6.585,"n":181,"o":6.585,"t":"2026-10-22T15:55:00Z","v":10970,"vw":6.596537},{"c":6.595,"h":6.61,"l":6.595,"n":192,"o":6.5958,"t":"2026-10-22T16:00:00Z","v":8592,"vw":6.599124},{"c":6.595,"h":6.595,"l":6.585,"n":145,"o":6.595,"t":"2026-10-22T16:05:00Z","v":5915,"vw":6.590478},{"c":6.555,"h":6.595,"l":6.5501,"n":267,"o":6.595,"t":"2026-10-22T16:10:00Z","v":24337,"vw":6.57444},{"c":6.565,"h":6.565,"l":6.555,"n":151,"o":6.555,"t":"2026-10-22T16:15:00Z","v":9987,"vw":6.558738},{"c":6.57,"h":6.575,"l":6.56,"n":172,"o":6.565,"t":"2026-10-22T16:20:00Z","v":10719,"vw":6.569863},{"c":6.59,"h":6.59,"l":6.565,"n":158,"o":6.57,"t":"2026-10-22T16:25:00Z","v":7483,"vw":6.574469},{"c":6.545,"h":6.595,"l":6.545,"n":211,"o":6.59,"t":"2026-10-22T16:30:00Z","v":14546,"vw":6.575377},{"c":6.54,"h":6.57,"l":6.54,"n":245,"o":6.55,"t":"2026-10-22T16:35:00Z","v":15063,"vw":6.554615},{"c":6.545,"h":6.55,"l":6.53,"n":259,"o":6.545,"t":"2026-10-22T16:40:00Z","v":11094,"vw":6.542083},{"c":6.515,"h":6.545,"l":6.515,"n":243,"o":6.545,"t":"2026-10-22T16:45:00Z","v":18717,"vw":6.525941},{"c":6.54,"h":6.545,"l":6.515,"n":151,"o":6.515,"t":"2026-10-22T16:50:00Z","v":9786,"vw":6.526114},{"c":6.53,"h":6.55,"l":6.53,"n":95,"o":6.545,"t":"2026-10-22T16:55:00Z","v":5685,"vw":6.540753},{"c":6.525,"h":6.535,"l":6.515,"n":225,"o":6.535,"t":"2026-10-22T17:00:00Z","v":14884,"vw":6.523489},{"c":6.59,"h":6.595,"l":6.53,"n":313,"o":6.53,"t":"2026-10-22T17:05:00Z","v":30508,"vw":6.543839},{"c":6.615,"h":6.62,"l":6.595,"n":170,"o":6.595,"t":"2026-10-22T17:10:00Z","v":9746,"vw":6.603275},{"c":6.635,"h":6.635,"l":6.61,"n":158,"o":6.615,"t":"2026-10-22T17:15:00Z","v":10726,"vw":6.627652},{"c":6.63,"h":6.64,"l":6.63,"n":178,"o":6.635,"t":"2026-10-22T17:20:00Z","v":17438,"vw":6.638202},{"c":6.635,"h":6.665,"l":6.625,"n":340,"o":6.63,"t":"2026-10-22T17:25:00Z","v":48209,"vw":6.643192},{"c":6.625,"h":6.635,"l":6.615,"n":218,"o":6.635,"t":"2026-10-22T17:30:00Z","v":11098,"vw":6.624164},{"c":6.62,"h":6.625,"l":6.615,"n":172,"o":6.625,"t":"2026-10-22T17:35:00Z","v":8085,"vw":6.619988},{"c":6.615,"h":6.625,"l":6.615,"n":182,"o":6.625,"t":"2026-10-22T17:40:00Z","v":14451,"vw":6.618794},{"c":6.595,"h":6.615,"l":6.58,"n":311,"o":6.615,"t":"2026-10-22T17:45:00Z","v":40917,"vw":6.600408},{"c":6.595,"h":6.595,"l":6.59,"n":137,"o":6.595,"t":"2026-10-22T17:50:00Z","v":9200,"vw":6.594749},{"c":6.59,"h":6.62,"l":6.585,"n":318,"o":6.595,"t":"2026-10-22T17:55:00Z","v":21661,"vw":6.603299},{"c":6.555,"h":6.59,"l":6.545,"n":251,"o":6.585,"t":"2026-10-22T18:00:00Z","v":15238,"vw":6.563439},{"c":6.565,"h":6.565,"l":6.5512,"n":126,"o":6.555,"t":"2026-10-22T18:05:00Z","v":6307,"vw":6.560483},{"c":6.57,"h":6.58,"l":6.565,"n":188,"o":6.565,"t":"2026-10-22T18:10:00Z","v":8242,"vw":6.571641},{"c":6.595,"h":6.595,"l":6.575,"n":282,"o":6.575,"t":"2026-10-22T18:15:00Z","v":17188,"vw":6.586334},{"c":6.61,"h":6.63,"l":6.6,"n":208,"o":6.6,"t":"2026-10-22T18:20:00Z","v":10626,"vw":6.615289},{"c":6.595,"h":6.62,"l":6.595,"n":224,"o":6.615,"t":"2026-10-22T18:25:00Z","v":12531,"vw":6.605885},{"c":6.605,"h":6.605,"l":6.595,"n":160,"o":6.595,"t":"2026-10-22T18:30:00Z","v":5597,"vw":6.601794},{"c":6.6,"h":6.61,"l":6.595,"n":234,"o":6.605,"t":"2026-10-22T18:35:00Z","v":13335,"vw":6.603681},{"c":6.6,"h":6.605,"l":6.6,"n":191,"o":6.605,"t":"2026-10-22T18:40:00Z","v":11536,"vw":6.604232},{"c":6.61,"h":6.61,"l":6.595,"n":198,"o":6.605,"t":"2026-10-22T18:45:00Z","v":9912,"vw":6.601953},{"c":6.6,"h":6.62,"l":6.595,"n":231,"o":6.61,"t":"2026-10-22T18:50:00Z","v":10541,"vw":6.606204},{"c":6.585,"h":6.595,"l":6.58,"n":207,"o":6.59,"t":"2026-10-22T18:55:00Z","v":9914,"vw":6.588602},{"c":6.59,"h":6.595,"l":6.575,"n":282,"o":6.585,"t":"2026-10-22T19:00:00Z","v":23249,"vw":6.58252},{"c":6.605,"h":6.61,"l":6.595,"n":212,"o":6.595,"t":"2026-10-22T19:05:00Z","v":9807,"vw":6.601957},{"c":6.61,"h":6.615,"l":6.605,"n":284,"o":6.605,"t":"2026-10-22T19:10:00Z","v":15634,"vw":6.60925},{"c":6.605,"h":6.62,"l":6.6,"n":295,"o":6.615,"t":"2026-10-22T19:15:00Z","v":16720,"vw":6.611784},{"c":6.61,"h":6.625,"l":6.605,"n":346,"o":6.605,"t":"2026-10-22T19:20:00Z","v":30116,"vw":6.612502},{"c":6.615,"h":6.62,"l":6.61,"n":225,"o":6.615,"t":"2026-10-22T19:25:00Z","v":7951,"vw":6.615},{"c":6.625,"h":6.635,"l":6.61,"n":359,"o":6.615,"t":"2026-10-22T19:30:00Z","v":21506,"vw":6.623463},{"c":6.595,"h":6.635,"l":6.595,"n":337,"o":6.6212,"t":"2026-10-22T19:35:00Z","v":35286,"vw":6.612847},{"c":6.605,"h":6.615,"l":6.6,"n":398,"o":6.6,"t":"2026-10-22T19:40:00Z","v":28710,"vw":6.602379},{"c":6.595,"h":6.605,"l":6.58,"n":403,"o":6.605,"t":"2026-10-22T19:45:00Z","v":30508,"vw":6.594268},{"c":6.615,"h":6.65,"l":6.59,"n":865,"o":6.59,"t":"2026-10-22T19:50:00Z","v":89441,"vw":6.624542},{"c":6.62,"h":6.635,"l":6.61,"n":1826,"o":6.62,"t":"2026-10-22T19:55:00Z","v":184509,"vw":6.623151},{"c":6.61,"h":6.61,"l":6.61,"n":32,"o":6.61,"t":"2026-10-22T20:00:00Z","v":416245,"vw":6.61},{"c":6.6421,"h":6.6421,"l":6.6421,"n":1,"o":6.6421,"t":"2026-10-22T20:05:00Z","v":700,"vw":6.6421},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-22T22:00:00Z","v":399,"vw":6.61}],"history":[{"c":11.37,"h":11.6,"l":11.12,"n":7146,"o":11.48,"t":"2024-10-21T04:00:00Z","v":672387,"vw":11.336593},{"c":11.3,"h":11.4613,"l":11.08,"n":7101,"o":11.3,"t":"2024-10-22T04:00:00Z","v":653089,"vw":11.240734},{"c":10.86,"h":11.27,"l":10.69,"n":10484,"o":11.24,"t":"2024-10-23T04:00:00Z","v":849265,"vw":10.883518},{"c":10.89,"h":11.03,"l":10.63,"n":9893,"o":10.86,"t":"2024-10-24T04:00:00Z","v":719565,"vw":10.832937},{"c":11.14,"h":11.25,"l":10.93,"n":9033,"o":11.02,"t":"2024-10-25T04:00:00Z","v":723159,"vw":11.131949},{"c":11.37,"h":11.775,"l":11.262,"n":11759,"o":11.43,"t":"2024-10-28T04:00:00Z","v":1076035,"vw":11.436031},{"c":11.3,"h":11.64,"l":11.19,"n":9684,"o":11.42,"t":"2024-10-29T04:00:00Z","v":878204,"vw":11.330972},{"c":11.08,"h":11.4825,"l":11.07,"n":9615,"o":11.24,"t":"2024-10-30T04:00:00Z","v":852364,"vw":11.217651},{"c":10.53,"h":10.99,"l":10.52,"n":9382,"o":10.93,"t":"2024-10-31T04:00:00Z","v":872623,"vw":10.635446},{"c":10.39,"h":10.75,"l":10.33,"n":11000,"o":10.53,"t":"2024-11-01T04:00:00Z","v":822024,"vw":10.462577},{"c":10.27,"h":10.51,"l":9.76,"n":11327,"o":10.16,"t":"2024-11-04T05:00:00Z","v":1167699,"vw":10.244554},{"c":10.57,"h":10.6599,"l":10.07,"n":9843,"o":10.19,"t":"2024-11-05T05:00:00Z","v":780882,"vw":10.453545},{"c":10.94,"h":11.1,"l":10.644,"n":13483,"o":10.98,"t":"2024-11-06T05:00:00Z","v":1017329,"vw":10.898246},{"c":10.78,"h":11.07,"l":10.53,"n":9404,"o":10.96,"t":"2024-11-07T05:00:00Z","v":825068,"vw":10.754899},{"c":11.1,"h":11.1,"l":10.62,"n":10541,"o":10.81,"t":"2024-11-08T05:00:00Z","v":854897,"vw":10.962},{"c":10.96,"h":11.25,"l":10.76,"n":7123,"o":11.17,"t":"2024-11-11T05:00:00Z","v":514090,"vw":10.97222},{"c":10.6,"h":11.05,"l":10.46,"n":8166,"o":10.9,"t":"2024-11-12T05:00:00Z","v":627608,"vw":10.661726},{"c":10.6,"h":11.12,"l":10.6,"n":10490,"o":10.9,"t":"2024-11-13T05:00:00Z","v":877126,"vw":10.811362},{"c":9.92,"h":10.735,"l":9.82,"n":15786,"o":10.56,"t":"2024-11-14T05:00:00Z","v":1703208,"vw":10.108512},{"c":9.16,"h":10.03,"l":9.145,"n":12663,"o":10.03,"t":"2024-11-15T05:00:00Z","v":1330624,"vw":9.383109},{"c":8.69,"h":9.2,"l":8.62,"n":12642,"o":9.17,"t":"2024-11-18T05:00:00Z","v":1383784,"vw":8.803798},{"c":8.92,"h":8.96,"l":8.5101,"n":8825,"o":8.541,"t":"2024-11-19T05:00:00Z","v":763704,"vw":8.770531},{"c":8.78,"h":8.9853,"l":8.57,"n":8999,"o":8.9,"t":"2024-11-20T05:00:00Z","v":797685,"vw":8.721442},{"c":8.52,"h":8.88,"l":8.21,"n":11836,"o":8.84,"t":"2024-11-21T05:00:00Z","v":1085510,"vw":8.555391},{"c":8.83,"h":8.88,"l":8.41,"n":9281,"o":8.59,"t":"2024-11-22T05:00:00Z","v":819876,"vw":8.786286},{"c":9.09,"h":9.13,"l":8.7795,"n":11006,"o":8.85,"t":"2024-11-25T05:00:00Z","v":1234803,"vw":9.027467},{"c":9.75,"h":9.87,"l":9.05,"n":16001,"o":9.12,"t":"2024-11-26T05:00:00Z","v":1359939,"vw":9.659944},{"c":10.06,"h":10.25,"l":9.31,"n":11191,"o":9.69,"t":"2024-11-27T05:00:00Z","v":1011509,"vw":9.875707},{"c":9.89,"h":10.15,"l":9.745,"n":9660,"o":10.08,"t":"2024-11-29T05:00:00Z","v":775830,"vw":9.951949},{"c":9.77,"h":10.14,"l":9.74,"n":10334,"o":9.79,"t":"2024-12-02T05:00:00Z","v":819144,"vw":9.846045},{"c":9.49,"h":10.21,"l":9.4101,"n":8693,"o":9.7,"t":"2024-12-03T05:00:00Z","v":1674765,"vw":9.543508},{"c":9.48,"h":9.725,"l":9.42,"n":9949,"o":9.46,"t":"2024-12-04T05:00:00Z","v":904171,"vw":9.544897},{"c":9.18,"h":9.57,"l":9.14,"n":7643,"o":9.44,"t":"2024-12-05T05:00:00Z","v":742385,"vw":9.362728},{"c":9.62,"h":9.67,"l":9.25,"n":8279,"o":9.26,"t":"2024-12-06T05:00:00Z","v":575174,"vw":9.556091},{"c":9.35,"h":9.8,"l":9.12,"n":8793,"o":9.67,"t":"2024-12-09T05:00:00Z","v":569806,"vw":9.361318},{"c":9.44,"h":9.51,"l":9.23,"n":8055,"o":9.3,"t":"2024-12-10T05:00:00Z","v":630093,"vw":9.412065},{"c":9.56,"h":9.66,"l":9.28,"n":7815,"o":9.54,"t":"2024-12-11T05:00:00Z","v":646188,"vw":9.510285},{"c":8.89,"h":9.44,"l":8.85,"n":9097,"o":9.43,"t":"2024-12-12T05:00:00Z","v":1101837,"vw":9.042691},{"c":8.69,"h":9.02,"l":8.61,"n":6459,"o":8.82,"t":"2024-12-13T05:00:00Z","v":553897,"vw":8.761764},{"c":8.98,"h":9.09,"l":8.65,"n":6857,"o":8.8,"t":"2024-12-16T05:00:00Z","v":1033261,"vw":8.976311},{"c":9.02,"h":9.21,"l":8.9,"n":7178,"o":8.92,"t":"2024-12-17T05:00:00Z","v":430774,"vw":9.062388},{"c":8.44,"h":9.135,"l":8.15,"n":11366,"o":9.03,"t":"2024-12-18T05:00:00Z","v":724045,"vw":8.591621},{"c":8.45,"h":8.76,"l":8.37,"n":11145,"o":8.63,"t":"2024-12-19T05:00:00Z","v":788984,"vw":8.530672},{"c":8.5,"h":8.62,"l":8.31,"n":8717,"o":8.31,"t":"2024-12-20T05:00:00Z","v":1431144,"vw":8.482761},{"c":8.56,"h":8.665,"l":8.35,"n":8832,"o":8.5,"t":"2024-12-23T05:00:00Z","v":697960,"vw":8.517499},{"c":8.33,"h":8.555,"l":8.28,"n":5420,"o":8.53,"t":"2024-12-24T05:00:00Z","v":487851,"vw":8.36646},{"c":8.54,"h":8.639,"l":8.28,"n":7283,"o":8.28,"t":"2024-12-26T05:00:00Z","v":540370,"vw":8.507995},{"c":8.44,"h":8.53,"l":8.27,"n":9025,"o":8.53,"t":"2024-12-27T05:00:00Z","v":1106634,"vw":8.408625},{"c":8.35,"h":8.44,"l":8.12,"n":9318,"o":8.4,"t":"2024-12-30T05:00:00Z","v":829089,"vw":8.288633},{"c":8.54,"h":8.565,"l":8.23,"n":8015,"o":8.44,"t":"2024-12-31T05:00:00Z","v":1296998,"vw":8.495787},{"c":8.74,"h":8.86,"l":8.555,"n":8827,"o":8.6,"t":"2025-01-02T05:00:00Z","v":651128,"vw":8.703352},{"c":8.76,"h":9.02,"l":8.76,"n":8090,"o":8.85,"t":"2025-01-03T05:00:00Z","v":545020,"vw":8.831381},{"c":8.88,"h":9.18,"l":8.78,"n":11740,"o":8.86,"t":"2025-01-06T05:00:00Z","v":909142,"vw":8.985331},{"c":9.08,"h":9.22,"l":8.8,"n":10583,"o":8.95,"t":"2025-01-07T05:00:00Z","v":927395,"vw":9.05525},{"c":8.87,"h":9.1399,"l":8.82,"n":7484,"o":9.03,"t":"2025-01-08T05:00:00Z","v":723737,"vw":8.926197},{"c":8.21,"h":8.8,"l":8.04,"n":10199,"o":8.64,"t":"2025-01-10T05:00:00Z","v":1018743,"vw":8.314174},{"c":8.12,"h":8.17,"l":7.75,"n":9880,"o":8.03,"t":"2025-01-13T05:00:00Z","v":1090656,"vw":7.976554},{"c":7.86,"h":8.43,"l":7.695,"n":12591,"o":8.25,"t":"2025-01-14T05:00:00Z","v":1318876,"vw":8.014973},{"c":8.13,"h":8.38,"l":7.99,"n":8636,"o":8.15,"t":"2025-01-15T05:00:00Z","v":1041878,"vw":8.196009},{"c":8.05,"h":8.21,"l":7.985,"n":8982,"o":8.2,"t":"2025-01-16T05:00:00Z","v":845847,"vw":8.088276},{"c":8.01,"h":8.18,"l":7.99,"n":7176,"o":8.15,"t":"2025-01-17T05:00:00Z","v":519759,"vw":8.042115},{"c":8.09,"h":8.13,"l":7.96,"n":9099,"o":8.13,"t":"2025-01-21T05:00:00Z","v":563538,"vw":8.07084},{"c":7.99,"h":8.09,"l":7.85,"n":9647,"o":8.09,"t":"2025-01-22T05:00:00Z","v":954868,"vw":7.972852},{"c":7.98,"h":8.19,"l":7.91,"n":8769,"o":7.91,"t":"2025-01-23T05:00:00Z","v":1144364,"vw":8.050308},{"c":7.97,"h":8.1,"l":7.81,"n":6513,"o":7.95,"t":"2025-01-24T05:00:00Z","v":713860,"vw":7.940691},{"c":7.89,"h":8.15,"l":7.76,"n":9020,"o":7.89,"t":"2025-01-27T05:00:00Z","v":929749,"vw":7.902262},{"c":7.9,"h":7.96,"l":7.74,"n":6502,"o":7.91,"t":"2025-01-28T05:00:00Z","v":616558,"vw":7.875345},{"c":7.84,"h":8.15,"l":7.81,"n":8453,"o":7.83,"t":"2025-01-29T05:00:00Z","v":838903,"vw":7.931484},{"c":7.78,"h":8.04,"l":7.61,"n":8687,"o":7.94,"t":"2025-01-30T05:00:00Z","v":1543835,"vw":7.775088},{"c":7.7,"h":8,"l":7.565,"n":9502,"o":7.8,"t":"2025-01-31T05:00:00Z","v":1078592,"vw":7.748335},{"c":7.55,"h":7.822,"l":7.45,"n":9766,"o":7.55,"t":"2025-02-03T05:00:00Z","v":1028660,"vw":7.588721},{"c":7.82,"h":7.89,"l":7.52,"n":9427,"o":7.55,"t":"2025-02-04T05:00:00Z","v":898527,"vw":7.787136},{"c":8.13,"h":8.31,"l":7.71,"n":7253,"o":7.8,"t":"2025-02-05T05:00:00Z","v":935994,"vw":8.103622},{"c":7.64,"h":8.2,"l":7.63,"n":9587,"o":8.15,"t":"2025-02-06T05:00:00Z","v":1033937,"vw":7.783989},{"c":7.57,"h":7.78,"l":7.53,"n":7843,"o":7.62,"t":"2025-02-07T05:00:00Z","v":748274,"vw":7.637304},{"c":7.39,"h":7.676,"l":7.19,"n":9574,"o":7.61,"t":"2025-02-10T05:00:00Z","v":1098575,"vw":7.371556},{"c":7.44,"h":7.53,"l":7.195,"n":13589,"o":7.28,"t":"2025-02-11T05:00:00Z","v":1334316,"vw":7.394717},{"c":7.455,"h":7.51,"l":7.28,"n":9708,"o":7.29,"t":"2025-02-12T05:00:00Z","v":854738,"vw":7.425861},{"c":7.48,"h":7.66,"l":7.44,"n":8551,"o":7.53,"t":"2025-02-13T05:00:00Z","v":915536,"vw":7.547097},{"c":7.28,"h":7.68,"l":7.18,"n":11861,"o":7.48,"t":"2025-02-14T05:00:00Z","v":1422066,"vw":7.356592},{"c":7.2,"h":7.515,"l":7.14,"n":7174,"o":7.25,"t":"2025-02-18T05:00:00Z","v":979767,"vw":7.262133},{"c":7.38,"h":7.39,"l":7.165,"n":6440,"o":7.18,"t":"2025-02-19T05:00:00Z","v":589372,"vw":7.325481},{"c":7.25,"h":7.42,"l":7.22,"n":6016,"o":7.36,"t":"2025-02-20T05:00:00Z","v":564676,"vw":7.275932},{"c":7,"h":7.41,"l":6.99,"n":7261,"o":7.35,"t":"2025-02-21T05:00:00Z","v":661680,"vw":7.11679},{"c":6.73,"h":7.08,"l":6.7,"n":13942,"o":6.99,"t":"2025-02-24T05:00:00Z","v":1056364,"vw":6.812541},{"c":6.77,"h":6.92,"l":6.65,"n":10814,"o":6.76,"t":"2025-02-25T05:00:00Z","v":1083762,"vw":6.766522},{"c":6.94,"h":7.01,"l":6.76,"n":10714,"o":6.77,"t":"2025-02-26T05:00:00Z","v":932326,"vw":6.925557},{"c":6.94,"h":7.19,"l":6.89,"n":10139,"o":6.89,"t":"2025-02-27T05:00:00Z","v":910120,"vw":7.014201},{"c":7.14,"h":7.14,"l":6.85,"n":12470,"o":6.88,"t":"2025-02-28T05:00:00Z","v":1217363,"vw":7.038623},{"c":5.925,"h":7.15,"l":5.865,"n":22597,"o":6.94,"t":"2025-03-03T05:00:00Z","v":2797442,"vw":6.208688},{"c":6.5,"h":6.63,"l":5.785,"n":19412,"o":5.82,"t":"2025-03-04T05:00:00Z","v":2945038,"vw":6.387794},{"c":7.15,"h":7.211,"l":6.51,"n":18188,"o":6.53,"t":"2025-03-05T05:00:00Z","v":2835067,"vw":7.072751},{"c":7.34,"h":7.5,"l":6.95,"n":15320,"o":7,"t":"2025-03-06T05:00:00Z","v":1504275,"vw":7.357526},{"c":7.54,"h":7.65,"l":7.25,"n":12971,"o":7.33,"t":"2025-03-07T05:00:00Z","v":1384892,"vw":7.531349},{"c":7.65,"h":7.69,"l":7.26,"n":11494,"o":7.43,"t":"2025-03-10T04:00:00Z","v":1468306,"vw":7.513416},{"c":8.51,"h":8.64,"l":7.77,"n":24084,"o":7.77,"t":"2025-03-11T04:00:00Z","v":3012583,"vw":8.313094},{"c":8.43,"h":8.92,"l":8.31,"n":17943,"o":8.6,"t":"2025-03-12T04:00:00Z","v":2252904,"vw":8.502116},{"c":7.88,"h":8.5599,"l":7.87,"n":13780,"o":8.41,"t":"2025-03-13T04:00:00Z","v":1397753,"vw":8.165083},{"c":7.72,"h":8.14,"l":7.72,"n":12942,"o":7.93,"t":"2025-03-14T04:00:00Z","v":1400747,"vw":7.855232},{"c":7.94,"h":7.95,"l":7.53,"n":14764,"o":7.71,"t":"2025-03-17T04:00:00Z","v":1635138,"vw":7.830465},{"c":7.45,"h":8.25,"l":7.44,"n":8856,"o":8.24,"t":"2025-03-18T04:00:00Z","v":1541441,"vw":7.63303},{"c":7.7,"h":7.75,"l":7.3568,"n":11058,"o":7.37,"t":"2025-03-19T04:00:00Z","v":1481486,"vw":7.634752},{"c":7.44,"h":7.82,"l":7.4,"n":10010,"o":7.55,"t":"2025-03-20T04:00:00Z","v":1884338,"vw":7.518129},{"c":7.51,"h":7.55,"l":7.31,"n":9701,"o":7.33,"t":"2025-03-21T04:00:00Z","v":1964509,"vw":7.465316},{"c":7.62,"h":7.75,"l":7.28,"n":10588,"o":7.58,"t":"2025-03-24T04:00:00Z","v":1190791,"vw":7.54156},{"c":7.53,"h":7.695,"l":7.41,"n":11349,"o":7.66,"t":"2025-03-25T04:00:00Z","v":1229481,"vw":7.490955},{"c":7.67,"h":7.81,"l":7.36,"n":11156,"o":7.63,"t":"2025-03-26T04:00:00Z","v":1854371,"vw":7.617263},{"c":7.75,"h":8.04,"l":7.6501,"n":12726,"o":7.7,"t":"2025-03-27T04:00:00Z","v":1901617,"vw":7.877183},{"c":7.58,"h":7.82,"l":7.53,"n":10682,"o":7.7,"t":"2025-03-28T04:00:00Z","v":1009570,"vw":7.633465},{"c":7.33,"h":7.47,"l":7.01,"n":14677,"o":7.35,"t":"2025-03-31T04:00:00Z","v":2397039,"vw":7.310885},{"c":6.54,"h":7.41,"l":6.5025,"n":15507,"o":7.29,"t":"2025-04-01T04:00:00Z","v":1885132,"vw":6.755361},{"c":7.34,"h":7.34,"l":6.42,"n":16355,"o":6.42,"t":"2025-04-02T04:00:00Z","v":1867432,"vw":7.03991},{"c":7,"h":7.205,"l":6.69,"n":15330,"o":7.1,"t":"2025-04-03T04:00:00Z","v":1933882,"vw":6.910235},{"c":6.355,"h":7.08,"l":6.255,"n":19355,"o":6.88,"t":"2025-04-04T04:00:00Z","v":2891857,"vw":6.614851},{"c":6.3,"h":6.61,"l":5.85,"n":17498,"o":6.06,"t":"2025-04-07T04:00:00Z","v":2331480,"vw":6.236315},{"c":6.02,"h":6.74,"l":5.93,"n":14156,"o":6.65,"t":"2025-04-08T04:00:00Z","v":1483440,"vw":6.180644},{"c":6.84,"h":7.07,"l":5.8,"n":20612,"o":5.94,"t":"2025-04-09T04:00:00Z","v":3143310,"vw":6.511004},{"c":6.405,"h":6.8,"l":6.05,"n":11650,"o":6.57,"t":"2025-04-10T04:00:00Z","v":1666926,"vw":6.319675},{"c":7.11,"h":7.2,"l":6.2101,"n":12490,"o":6.36,"t":"2025-04-11T04:00:00Z","v":1590237,"vw":6.860664},{"c":7.57,"h":7.64,"l":7.0279,"n":12691,"o":7.16,"t":"2025-04-14T04:00:00Z","v":1455486,"vw":7.425986},{"c":7.53,"h":7.825,"l":7.27,"n":10495,"o":7.52,"t":"2025-04-15T04:00:00Z","v":2008924,"vw":7.484205},{"c":7.17,"h":7.41,"l":6.935,"n":13051,"o":7.41,"t":"2025-04-16T04:00:00Z","v":2068616,"vw":7.112066},{"c":7.31,"h":7.38,"l":7.12,"n":11127,"o":7.16,"t":"2025-04-17T04:00:00Z","v":1633181,"vw":7.252627},{"c":7.61,"h":7.8,"l":7.12,"n":7802,"o":7.19,"t":"2025-04-21T04:00:00Z","v":975863,"vw":7.595979},{"c":7.91,"h":8.07,"l":7.62,"n":9390,"o":7.71,"t":"2025-04-22T04:00:00Z","v":1022792,"vw":7.866553},{"c":7.85,"h":8.23,"l":7.83,"n":10267,"o":8.14,"t":"2025-04-23T04:00:00Z","v":957768,"vw":7.984832},{"c":7.9,"h":7.98,"l":7.75,"n":9286,"o":7.84,"t":"2025-04-24T04:00:00Z","v":2042290,"vw":7.868114},{"c":7.71,"h":7.955,"l":7.62,"n":8661,"o":7.79,"t":"2025-04-25T04:00:00Z","v":1705534,"vw":7.753028},{"c":8.13,"h":8.19,"l":7.74,"n":8016,"o":7.76,"t":"2025-04-28T04:00:00Z","v":963853,"vw":8.050038},{"c":8.21,"h":8.41,"l":8.0029,"n":8927,"o":8.12,"t":"2025-04-29T04:00:00Z","v":891586,"vw":8.25976},{"c":8.3,"h":8.395,"l":8.12,"n":9173,"o":8.2,"t":"2025-04-30T04:00:00Z","v":1002571,"vw":8.311651},{"c":8.53,"h":8.7,"l":8.07,"n":14326,"o":8.28,"t":"2025-05-01T04:00:00Z","v":1484232,"vw":8.518027},{"c":8.8,"h":8.895,"l":8.49,"n":15207,"o":8.64,"t":"2025-05-02T04:00:00Z","v":1558405,"vw":8.759758},{"c":7.73,"h":8.3339,"l":7.6201,"n":23469,"o":8.01,"t":"2025-05-05T04:00:00Z","v":3676832,"vw":7.86605},{"c":7.175,"h":7.84,"l":7.12,"n":18238,"o":7.65,"t":"2025-05-06T04:00:00Z","v":1903357,"vw":7.272639},{"c":7.05,"h":7.3227,"l":6.97,"n":17710,"o":7.21,"t":"2025-05-07T04:00:00Z","v":1985820,"vw":7.115964},{"c":7.45,"h":7.55,"l":6.84,"n":12646,"o":7.06,"t":"2025-05-08T04:00:00Z","v":1694973,"vw":7.289554},{"c":7.06,"h":7.56,"l":7.02,"n":10924,"o":7.46,"t":"2025-05-09T04:00:00Z","v":1191637,"vw":7.175563},{"c":7.39,"h":7.66,"l":7.2151,"n":11042,"o":7.37,"t":"2025-05-12T04:00:00Z","v":1317808,"vw":7.394766},{"c":7,"h":7.56,"l":6.96,"n":14783,"o":7.47,"t":"2025-05-13T04:00:00Z","v":1792141,"vw":7.154205},{"c":6.93,"h":7.1,"l":6.69,"n":18829,"o":7,"t":"2025-05-14T04:00:00Z","v":1845195,"vw":6.871809},{"c":7.17,"h":7.225,"l":6.77,"n":11186,"o":6.94,"t":"2025-05-15T04:00:00Z","v":1632579,"vw":7.028936},{"c":7.22,"h":7.385,"l":7.08,"n":15296,"o":7.16,"t":"2025-05-16T04:00:00Z","v":1640949,"vw":7.247626},{"c":7.51,"h":7.53,"l":7.085,"n":12803,"o":7.13,"t":"2025-05-19T04:00:00Z","v":1553742,"vw":7.368149},{"c":7.6,"h":7.63,"l":7.26,"n":14214,"o":7.53,"t":"2025-05-20T04:00:00Z","v":1201407,"vw":7.498297},{"c":7.3,"h":7.58,"l":7.13,"n":15375,"o":7.54,"t":"2025-05-21T04:00:00Z","v":1594994,"vw":7.301856},{"c":7.215,"h":7.38,"l":7.2,"n":9455,"o":7.24,"t":"2025-05-22T04:00:00Z","v":1045016,"vw":7.289181},{"c":7.3,"h":7.325,"l":7.02,"n":13953,"o":7.06,"t":"2025-05-23T04:00:00Z","v":1627989,"vw":7.240407},{"c":6.94,"h":7.43,"l":6.92,"n":13538,"o":7.43,"t":"2025-05-27T04:00:00Z","v":1561563,"vw":7.146411},{"c":7.89,"h":8.1025,"l":6.86,"n":23242,"o":6.95,"t":"2025-05-28T04:00:00Z","v":3148023,"vw":7.760879},{"c":8.14,"h":8.2099,"l":7.68,"n":16834,"o":7.89,"t":"2025-05-29T04:00:00Z","v":2099951,"vw":8.083382},{"c":8.01,"h":8.15,"l":7.71,"n":17060,"o":8.08,"t":"2025-05-30T04:00:00Z","v":2177691,"vw":7.982996},{"c":8.11,"h":8.2992,"l":7.86,"n":16494,"o":8.01,"t":"2025-06-02T04:00:00Z","v":1847803,"vw":8.063768},{"c":8.33,"h":8.625,"l":7.92,"n":15723,"o":8.06,"t":"2025-06-03T04:00:00Z","v":2951070,"vw":8.358911},{"c":8.38,"h":8.49,"l":8.08,"n":12926,"o":8.26,"t":"2025-06-04T04:00:00Z","v":1287162,"vw":8.391618},{"c":8.46,"h":8.54,"l":8.16,"n":15367,"o":8.35,"t":"2025-06-05T04:00:00Z","v":1923641,"vw":8.41218},{"c":9.02,"h":9.04,"l":8.5,"n":15474,"o":8.55,"t":"2025-06-06T04:00:00Z","v":2152811,"vw":8.864506},{"c":8.9,"h":9.11,"l":8.68,"n":16455,"o":9.06,"t":"2025-06-09T04:00:00Z","v":2305134,"vw":8.880355},{"c":8.91,"h":9.41,"l":8.81,"n":24944,"o":8.97,"t":"2025-06-10T04:00:00Z","v":3757720,"vw":9.199749},{"c":8.82,"h":9.183,"l":8.7188,"n":19182,"o":9,"t":"2025-06-11T04:00:00Z","v":13528962,"vw":8.992245},{"c":8.95,"h":9.05,"l":8.44,"n":14888,"o":8.77,"t":"2025-06-12T04:00:00Z","v":1970208,"vw":8.757359},{"c":8.73,"h":8.93,"l":8.58,"n":12506,"o":8.79,"t":"2025-06-13T04:00:00Z","v":1103822,"vw":8.744279},{"c":8.75,"h":8.88,"l":8.55,"n":14207,"o":8.86,"t":"2025-06-16T04:00:00Z","v":1702288,"vw":8.756013},{"c":8.3,"h":8.81,"l":8.26,"n":15859,"o":8.7,"t":"2025-06-17T04:00:00Z","v":2014745,"vw":8.46429},{"c":8.33,"h":8.59,"l":8.17,"n":13043,"o":8.3,"t":"2025-06-18T04:00:00Z","v":1643504,"vw":8.344617},{"c":8.13,"h":8.41,"l":8.03,"n":12430,"o":8.39,"t":"2025-06-20T04:00:00Z","v":1711252,"vw":8.172837},{"c":8.37,"h":8.45,"l":8.03,"n":14773,"o":8.05,"t":"2025-06-23T04:00:00Z","v":1719814,"vw":8.250571},{"c":9.09,"h":9.53,"l":8.6712,"n":31581,"o":9,"t":"2025-06-24T04:00:00Z","v":4771563,"vw":9.203963},{"c":9.19,"h":9.39,"l":8.635,"n":21700,"o":9.09,"t":"2025-06-25T04:00:00Z","v":2899780,"vw":9.109791},{"c":9.46,"h":9.49,"l":8.98,"n":21540,"o":9.17,"t":"2025-06-26T04:00:00Z","v":2348617,"vw":9.317668},{"c":9.22,"h":9.49,"l":9.06,"n":18024,"o":9.49,"t":"2025-06-27T04:00:00Z","v":4211168,"vw":9.239288},{"c":9.28,"h":10,"l":9.245,"n":22054,"o":9.44,"t":"2025-06-30T04:00:00Z","v":2636771,"vw":9.609134},{"c":9.1,"h":9.42,"l":9.05,"n":28583,"o":9.17,"t":"2025-07-01T04:00:00Z","v":2073552,"vw":9.201244},{"c":9.46,"h":9.6,"l":9.04,"n":21223,"o":9.19,"t":"2025-07-02T04:00:00Z","v":3087555,"vw":9.355474},{"c":9.62,"h":9.75,"l":9.485,"n":10942,"o":9.52,"t":"2025-07-03T04:00:00Z","v":1158808,"vw":9.656139},{"c":9.61,"h":9.666,"l":9.36,"n":18120,"o":9.6,"t":"2025-07-07T04:00:00Z","v":1688219,"vw":9.545947},{"c":9.92,"h":10.17,"l":9.715,"n":18059,"o":9.72,"t":"2025-07-08T04:00:00Z","v":2163703,"vw":9.939217},{"c":10.76,"h":10.805,"l":9.975,"n":22699,"o":10.06,"t":"2025-07-09T04:00:00Z","v":4838983,"vw":10.638549},{"c":11.08,"h":11.25,"l":10.61,"n":21019,"o":10.8,"t":"2025-07-10T04:00:00Z","v":2730269,"vw":11.011714},{"c":11.03,"h":11.31,"l":10.76,"n":17755,"o":10.85,"t":"2025-07-11T04:00:00Z","v":2132513,"vw":11.13725},{"c":11.27,"h":11.31,"l":10.96,"n":16897,"o":11,"t":"2025-07-14T04:00:00Z","v":2072039,"vw":11.235041},{"c":11.09,"h":11.47,"l":10.92,"n":18922,"o":11.3,"t":"2025-07-15T04:00:00Z","v":2078640,"vw":11.13914},{"c":11.25,"h":11.39,"l":10.96,"n":18835,"o":11.22,"t":"2025-07-16T04:00:00Z","v":2122951,"vw":11.247796},{"c":11.38,"h":11.54,"l":11.24,"n":18116,"o":11.25,"t":"2025-07-17T04:00:00Z","v":2679651,"vw":11.40027},{"c":11.33,"h":11.57,"l":11.23,"n":16172,"o":11.56,"t":"2025-07-18T04:00:00Z","v":2125857,"vw":11.367652},{"c":11.515,"h":11.71,"l":11.3,"n":16480,"o":11.38,"t":"2025-07-21T04:00:00Z","v":1981668,"vw":11.511233},{"c":11.55,"h":11.72,"l":11.42,"n":15649,"o":11.66,"t":"2025-07-22T04:00:00Z","v":1341913,"vw":11.564542},{"c":11.96,"h":11.96,"l":11.565,"n":15085,"o":11.72,"t":"2025-07-23T04:00:00Z","v":1614051,"vw":11.82975},{"c":11.92,"h":12.135,"l":11.761,"n":13624,"o":11.98,"t":"2025-07-24T04:00:00Z","v":1286804,"vw":11.966277},{"c":12.21,"h":12.27,"l":11.76,"n":13820,"o":11.9,"t":"2025-07-25T04:00:00Z","v":1433737,"vw":12.118471},{"c":12.08,"h":12.35,"l":11.935,"n":26787,"o":12.28,"t":"2025-07-28T04:00:00Z","v":2709978,"vw":12.12179},{"c":11.75,"h":12.23,"l":11.7009,"n":14808,"o":12.18,"t":"2025-07-29T04:00:00Z","v":1680511,"vw":11.947369},{"c":11.66,"h":12.205,"l":11.59,"n":19382,"o":11.92,"t":"2025-07-30T04:00:00Z","v":1453444,"vw":11.878372},{"c":11.58,"h":11.815,"l":11.49,"n":17690,"o":11.59,"t":"2025-07-31T04:00:00Z","v":1439388,"vw":11.618941},{"c":11.92,"h":12.05,"l":11.3,"n":19197,"o":11.44,"t":"2025-08-01T04:00:00Z","v":1645839,"vw":11.817262},{"c":12.35,"h":12.35,"l":11.61,"n":20040,"o":11.99,"t":"2025-08-04T04:00:00Z","v":1790670,"vw":12.111564},{"c":12,"h":12,"l":10.58,"n":38962,"o":11.21,"t":"2025-08-05T04:00:00Z","v":4327474,"vw":11.573129},{"c":12.5,"h":12.53,"l":11.57,"n":23614,"o":12,"t":"2025-08-06T04:00:00Z","v":2971438,"vw":12.289524},{"c":12.3,"h":12.65,"l":11.96,"n":26579,"o":12.64,"t":"2025-08-07T04:00:00Z","v":2407371,"vw":12.285856},{"c":12.21,"h":12.37,"l":11.985,"n":23241,"o":12.37,"t":"2025-08-08T04:00:00Z","v":2019053,"vw":12.162201},{"c":12.56,"h":12.648,"l":12.07,"n":23350,"o":12.12,"t":"2025-08-11T04:00:00Z","v":2418182,"vw":12.416675},{"c":12.475,"h":12.68,"l":12,"n":26996,"o":12.38,"t":"2025-08-12T04:00:00Z","v":2510318,"vw":12.369182},{"c":12.5,"h":12.91,"l":12.41,"n":26112,"o":12.59,"t":"2025-08-13T04:00:00Z","v":2650200,"vw":12.656926},{"c":12.65,"h":12.74,"l":12.14,"n":18327,"o":12.31,"t":"2025-08-14T04:00:00Z","v":1481866,"vw":12.551299},{"c":12.62,"h":12.6753,"l":12.385,"n":20804,"o":12.67,"t":"2025-08-15T04:00:00Z","v":1740879,"vw":12.551856},{"c":12.31,"h":12.66,"l":12.2084,"n":22710,"o":12.64,"t":"2025-08-18T04:00:00Z","v":2238055,"vw":12.385413},{"c":12.14,"h":12.325,"l":12.01,"n":18540,"o":12.2,"t":"2025-08-19T04:00:00Z","v":1645099,"vw":12.159301},{"c":11.96,"h":12.34,"l":11.68,"n":21376,"o":12.1,"t":"2025-08-20T04:00:00Z","v":2122753,"vw":11.938853},{"c":12.13,"h":12.15,"l":11.825,"n":16183,"o":11.9,"t":"2025-08-21T04:00:00Z","v":1349919,"vw":12.004122},{"c":12.3,"h":12.49,"l":12.0281,"n":17794,"o":12.2,"t":"2025-08-22T04:00:00Z","v":1414893,"vw":12.309405},{"c":11.87,"h":12.358,"l":11.835,"n":12387,"o":12.3,"t":"2025-08-25T04:00:00Z","v":903074,"vw":11.959507},{"c":12.32,"h":12.38,"l":11.95,"n":16683,"o":12,"t":"2025-08-26T04:00:00Z","v":1766468,"vw":12.249585},{"c":12.32,"h":12.46,"l":12.185,"n":21343,"o":12.19,"t":"2025-08-27T04:00:00Z","v":1987952,"vw":12.303074},{"c":12.52,"h":12.605,"l":12.195,"n":19457,"o":12.32,"t":"2025-08-28T04:00:00Z","v":1687596,"vw":12.449154},{"c":12.21,"h":12.71,"l":12.07,"n":19401,"o":12.59,"t":"2025-08-29T04:00:00Z","v":2070478,"vw":12.298215},{"c":12.7,"h":12.79,"l":12.02,"n":22165,"o":12.02,"t":"2025-09-02T04:00:00Z","v":2789339,"vw":12.616204},{"c":12.94,"h":13.095,"l":12.5,"n":38690,"o":12.59,"t":"2025-09-03T04:00:00Z","v":4527258,"vw":12.895658},{"c":12.7,"h":13.24,"l":12.41,"n":26528,"o":12.95,"t":"2025-09-04T04:00:00Z","v":2793834,"vw":12.713106},{"c":13.6,"h":13.85,"l":12.67,"n":43805,"o":12.78,"t":"2025-09-05T04:00:00Z","v":4570985,"vw":13.460823},{"c":12.71,"h":13.65,"l":12.7,"n":23806,"o":13.6,"t":"2025-09-08T04:00:00Z","v":2210774,"vw":12.974546},{"c":12.76,"h":12.93,"l":12.58,"n":22199,"o":12.68,"t":"2025-09-09T04:00:00Z","v":3220091,"vw":12.790602},{"c":13.05,"h":13.07,"l":12.6352,"n":20708,"o":12.75,"t":"2025-09-10T04:00:00Z","v":1802983,"vw":12.900685},{"c":12.76,"h":13.248,"l":12.715,"n":15264,"o":13.2,"t":"2025-09-11T04:00:00Z","v":1093771,"vw":12.849762},{"c":12.81,"h":12.91,"l":12.66,"n":17280,"o":12.74,"t":"2025-09-12T04:00:00Z","v":1837271,"vw":12.813841},{"c":12.54,"h":13.07,"l":12.27,"n":21012,"o":13.07,"t":"2025-09-15T04:00:00Z","v":2336251,"vw":12.498808},{"c":12.435,"h":12.725,"l":12.32,"n":18181,"o":12.44,"t":"2025-09-16T04:00:00Z","v":2523374,"vw":12.477758},{"c":12.165,"h":12.7,"l":12.13,"n":17872,"o":12.44,"t":"2025-09-17T04:00:00Z","v":2040054,"vw":12.312566},{"c":12.71,"h":12.7552,"l":12.13,"n":17567,"o":12.26,"t":"2025-09-18T04:00:00Z","v":2852869,"vw":12.507598},{"c":12.1,"h":12.75,"l":11.87,"n":15975,"o":12.75,"t":"2025-09-19T04:00:00Z","v":2414612,"vw":12.171706},{"c":12.2,"h":12.49,"l":12.05,"n":20073,"o":12.2,"t":"2025-09-22T04:00:00Z","v":2178459,"vw":12.249267},{"c":12.25,"h":12.375,"l":11.985,"n":20317,"o":12.23,"t":"2025-09-23T04:00:00Z","v":1998036,"vw":12.209989},{"c":12.56,"h":12.78,"l":12.26,"n":20994,"o":12.26,"t":"2025-09-24T04:00:00Z","v":2708605,"vw":12.582597},{"c":12.24,"h":12.64,"l":12.01,"n":24002,"o":12.52,"t":"2025-09-25T04:00:00Z","v":2404729,"vw":12.308292},{"c":12.53,"h":12.97,"l":12.13,"n":20261,"o":12.24,"t":"2025-09-26T04:00:00Z","v":1977972,"vw":12.544846},{"c":12.53,"h":12.71,"l":12.3,"n":15139,"o":12.65,"t":"2025-09-29T04:00:00Z","v":1611241,"vw":12.469764},{"c":11.69,"h":12.88,"l":11.52,"n":61122,"o":12.78,"t":"2025-09-30T04:00:00Z","v":7581172,"vw":12.115492},{"c":11.04,"h":12.37,"l":10.9447,"n":54510,"o":12.05,"t":"2025-10-01T04:00:00Z","v":8886395,"vw":11.262777},{"c":11.06,"h":11.22,"l":10.63,"n":36019,"o":11.03,"t":"2025-10-02T04:00:00Z","v":4190161,"vw":11.018976},{"c":11.41,"h":11.77,"l":11.11,"n":40783,"o":11.4,"t":"2025-10-03T04:00:00Z","v":8120341,"vw":11.444026},{"c":10.97,"h":11.7269,"l":10.85,"n":36108,"o":11.48,"t":"2025-10-06T04:00:00Z","v":3660540,"vw":11.030506},{"c":11.52,"h":11.53,"l":10.93,"n":36618,"o":10.955,"t":"2025-10-07T04:00:00Z","v":3729958,"vw":11.272054},{"c":11.91,"h":12.535,"l":11.56,"n":37344,"o":11.59,"t":"2025-10-08T04:00:00Z","v":4267101,"vw":12.074684},{"c":11.94,"h":12.26,"l":11.77,"n":34804,"o":11.89,"t":"2025-10-09T04:00:00Z","v":4070164,"vw":11.955498},{"c":11.78,"h":12.02,"l":11.34,"n":28368,"o":11.93,"t":"2025-10-10T04:00:00Z","v":3445043,"vw":11.691233},{"c":11.85,"h":12.25,"l":11.63,"n":24492,"o":11.78,"t":"2025-10-13T04:00:00Z","v":2872145,"vw":11.991497},{"c":11.23,"h":11.855,"l":11.1,"n":26032,"o":11.83,"t":"2025-10-14T04:00:00Z","v":3003846,"vw":11.364207},{"c":11.935,"h":11.94,"l":11.25,"n":26170,"o":11.3,"t":"2025-10-15T04:00:00Z","v":3476147,"vw":11.686028},{"c":12.2,"h":12.33,"l":11.84,"n":25365,"o":12,"t":"2025-10-16T04:00:00Z","v":3447621,"vw":12.101439},{"c":11.84,"h":12.16,"l":11.48,"n":23728,"o":11.94,"t":"2025-10-17T04:00:00Z","v":3399099,"vw":11.770124},{"c":12.18,"h":12.22,"l":11.75,"n":20533,"o":12.02,"t":"2025-10-20T04:00:00Z","v":2374884,"vw":12.060594},{"c":11.77,"h":12.1899,"l":11.6,"n":16281,"o":12.18,"t":"2025-10-21T04:00:00Z","v":1853662,"vw":11.75657},{"c":11.34,"h":11.84,"l":11.28,"n":20722,"o":11.75,"t":"2025-10-22T04:00:00Z","v":1902659,"vw":11.447111},{"c":11.44,"h":11.505,"l":11.26,"n":13786,"o":11.31,"t":"2025-10-23T04:00:00Z","v":1247646,"vw":11.411776},{"c":11.49,"h":11.78,"l":11.455,"n":15146,"o":11.64,"t":"2025-10-24T04:00:00Z","v":1658343,"vw":11.574308},{"c":11.55,"h":11.7133,"l":11.25,"n":14192,"o":11.5,"t":"2025-10-27T04:00:00Z","v":1227818,"vw":11.553511},{"c":11.53,"h":11.7,"l":11.47,"n":17235,"o":11.52,"t":"2025-10-28T04:00:00Z","v":1596337,"vw":11.552101},{"c":11.48,"h":11.695,"l":11.31,"n":18035,"o":11.5,"t":"2025-10-29T04:00:00Z","v":1670698,"vw":11.513855},{"c":11.82,"h":12.1,"l":11.49,"n":22546,"o":11.67,"t":"2025-10-30T04:00:00Z","v":2850584,"vw":11.810873},{"c":11.66,"h":12.07,"l":11.65,"n":23138,"o":11.81,"t":"2025-10-31T04:00:00Z","v":2642235,"vw":11.84456},{"c":11.41,"h":11.6999,"l":11.33,"n":27191,"o":11.64,"t":"2025-11-03T05:00:00Z","v":2194292,"vw":11.443151},{"c":10.9,"h":11.355,"l":10.4,"n":33097,"o":11.2,"t":"2025-11-04T05:00:00Z","v":3318858,"vw":10.848667},{"c":10.81,"h":11.1,"l":10.57,"n":22374,"o":11.03,"t":"2025-11-05T05:00:00Z","v":1925072,"vw":10.776389},{"c":10.63,"h":10.93,"l":10.6,"n":19025,"o":10.73,"t":"2025-11-06T05:00:00Z","v":1779079,"vw":10.707244},{"c":10.85,"h":10.875,"l":10.3,"n":15435,"o":10.63,"t":"2025-11-07T05:00:00Z","v":1604769,"vw":10.651186},{"c":10.83,"h":11.09,"l":10.68,"n":17476,"o":10.97,"t":"2025-11-10T05:00:00Z","v":1568242,"vw":10.81519},{"c":11.22,"h":11.24,"l":10.78,"n":17245,"o":10.78,"t":"2025-11-11T05:00:00Z","v":2284310,"vw":11.137788},{"c":11.49,"h":11.71,"l":11.18,"n":22506,"o":11.26,"t":"2025-11-12T05:00:00Z","v":1830580,"vw":11.527895},{"c":11.19,"h":11.6,"l":11.18,"n":18357,"o":11.38,"t":"2025-11-13T05:00:00Z","v":1544769,"vw":11.334446},{"c":11.3,"h":11.56,"l":11.12,"n":19882,"o":11.17,"t":"2025-11-14T05:00:00Z","v":1339962,"vw":11.368722},{"c":11.89,"h":12.03,"l":11.08,"n":49476,"o":11.4,"t":"2025-11-17T05:00:00Z","v":6094434,"vw":11.529942},{"c":11.76,"h":11.97,"l":11.54,"n":28137,"o":11.84,"t":"2025-11-18T05:00:00Z","v":2959253,"vw":11.771173},{"c":12.1,"h":12.37,"l":11.66,"n":31311,"o":11.75,"t":"2025-11-19T05:00:00Z","v":2842621,"vw":12.121169},{"c":11.72,"h":12.555,"l":11.68,"n":27370,"o":12.23,"t":"2025-11-20T05:00:00Z","v":2658393,"vw":11.959734},{"c":12.24,"h":12.36,"l":11.63,"n":27869,"o":11.67,"t":"2025-11-21T05:00:00Z","v":3277561,"vw":12.162034},{"c":12.1,"h":12.5,"l":11.725,"n":36976,"o":12.33,"t":"2025-11-24T05:00:00Z","v":4266856,"vw":12.147695},{"c":12.13,"h":12.27,"l":11.77,"n":22455,"o":12.1,"t":"2025-11-25T05:00:00Z","v":2284461,"vw":12.106779},{"c":12.14,"h":12.19,"l":11.86,"n":20663,"o":12.19,"t":"2025-11-26T05:00:00Z","v":2367175,"vw":12.057166},{"c":12.15,"h":12.265,"l":11.995,"n":11483,"o":12.15,"t":"2025-11-28T05:00:00Z","v":1229346,"vw":12.10715},{"c":11.71,"h":12.06,"l":11.605,"n":19802,"o":12.06,"t":"2025-12-01T05:00:00Z","v":2024739,"vw":11.743273},{"c":11.25,"h":11.7997,"l":11.145,"n":22400,"o":11.7,"t":"2025-12-02T05:00:00Z","v":2409567,"vw":11.387863},{"c":11.46,"h":11.57,"l":11.17,"n":19533,"o":11.25,"t":"2025-12-03T05:00:00Z","v":2252152,"vw":11.423814},{"c":12.43,"h":13,"l":11.41,"n":49087,"o":11.48,"t":"2025-12-04T05:00:00Z","v":5820479,"vw":12.481633},{"c":12.58,"h":12.69,"l":12.35,"n":27581,"o":12.49,"t":"2025-12-05T05:00:00Z","v":2685137,"vw":12.528192},{"c":16.11,"h":16.44,"l":14.58,"n":109280,"o":14.58,"t":"2025-12-08T05:00:00Z","v":16926977,"vw":15.905298},{"c":15.95,"h":16.31,"l":15.57,"n":50930,"o":16.12,"t":"2025-12-09T05:00:00Z","v":5014078,"vw":15.857945},{"c":15.41,"h":16.1375,"l":15.31,"n":35860,"o":16.06,"t":"2025-12-10T05:00:00Z","v":3794135,"vw":15.639214},{"c":14.67,"h":15.57,"l":14.55,"n":34500,"o":15.4,"t":"2025-12-11T05:00:00Z","v":3609857,"vw":14.90259},{"c":14.56,"h":15.375,"l":14.35,"n":32728,"o":14.83,"t":"2025-12-12T05:00:00Z","v":2833954,"vw":14.760844},{"c":14.17,"h":14.8532,"l":14.13,"n":31034,"o":14.63,"t":"2025-12-15T05:00:00Z","v":3350313,"vw":14.296085},{"c":14.39,"h":14.53,"l":14.12,"n":33721,"o":14.12,"t":"2025-12-16T05:00:00Z","v":3146562,"vw":14.344819},{"c":13.72,"h":14.64,"l":13.59,"n":35710,"o":14.35,"t":"2025-12-17T05:00:00Z","v":3224616,"vw":13.780853},{"c":12.98,"h":13.91,"l":12.95,"n":36436,"o":13.87,"t":"2025-12-18T05:00:00Z","v":4259157,"vw":13.139002},{"c":12.56,"h":13.21,"l":12.27,"n":44653,"o":12.99,"t":"2025-12-19T05:00:00Z","v":7004123,"vw":12.654288},{"c":12.96,"h":12.995,"l":12.39,"n":32732,"o":12.7,"t":"2025-12-22T05:00:00Z","v":3905838,"vw":12.743687},{"c":12.74,"h":13.0599,"l":12.6472,"n":23829,"o":12.86,"t":"2025-12-23T05:00:00Z","v":2015001,"vw":12.769956},{"c":12.71,"h":12.8086,"l":12.59,"n":12022,"o":12.65,"t":"2025-12-24T05:00:00Z","v":922364,"vw":12.707432},{"c":12.56,"h":12.75,"l":12.48,"n":14791,"o":12.66,"t":"2025-12-26T05:00:00Z","v":1151580,"vw":12.560458},{"c":12.3,"h":12.66,"l":12.26,"n":21164,"o":12.61,"t":"2025-12-29T05:00:00Z","v":2089664,"vw":12.419639},{"c":12.2,"h":12.45,"l":12.1501,"n":22115,"o":12.24,"t":"2025-12-30T05:00:00Z","v":2190169,"vw":12.270867},{"c":12.14,"h":12.24,"l":12.0601,"n":17842,"o":12.15,"t":"2025-12-31T05:00:00Z","v":2023664,"vw":12.154812},{"c":11.82,"h":12.185,"l":11.6,"n":26598,"o":12.08,"t":"2026-01-02T05:00:00Z","v":2499117,"vw":11.818193},{"c":11.55,"h":11.98,"l":11.31,"n":26719,"o":11.87,"t":"2026-01-05T05:00:00Z","v":3049626,"vw":11.534561},{"c":11.25,"h":11.55,"l":10.9173,"n":34678,"o":11.54,"t":"2026-01-06T05:00:00Z","v":3493849,"vw":11.213384},{"c":11.5,"h":11.65,"l":11.195,"n":30274,"o":11.41,"t":"2026-01-07T05:00:00Z","v":2457846,"vw":11.439303},{"c":11.38,"h":11.81,"l":11.23,"n":26762,"o":11.595,"t":"2026-01-08T05:00:00Z","v":2710398,"vw":11.451847},{"c":11.26,"h":11.57,"l":11.14,"n":31924,"o":11.41,"t":"2026-01-09T05:00:00Z","v":2662027,"vw":11.297588},{"c":10.69,"h":11.96,"l":10.49,"n":46954,"o":11.82,"t":"2026-01-12T05:00:00Z","v":5495376,"vw":11.002137},{"c":10.43,"h":10.6,"l":10.08,"n":35291,"o":10.55,"t":"2026-01-13T05:00:00Z","v":4002579,"vw":10.345597},{"c":11.07,"h":11.13,"l":9.96,"n":53334,"o":10.5,"t":"2026-01-14T05:00:00Z","v":7102980,"vw":10.703759},{"c":11.28,"h":13.03,"l":10.9,"n":189078,"o":12.53,"t":"2026-01-15T05:00:00Z","v":27765797,"vw":11.631028},{"c":11.27,"h":11.94,"l":10.7659,"n":51036,"o":11.18,"t":"2026-01-16T05:00:00Z","v":6653459,"vw":11.428468},{"c":11.45,"h":11.875,"l":11.05,"n":33913,"o":11.1,"t":"2026-01-20T05:00:00Z","v":3540976,"vw":11.500106},{"c":11.42,"h":11.5,"l":11.03,"n":36866,"o":11.41,"t":"2026-01-21T05:00:00Z","v":4157934,"vw":11.26772},{"c":11.12,"h":11.55,"l":11.1,"n":27763,"o":11.45,"t":"2026-01-22T05:00:00Z","v":3716086,"vw":11.333609},{"c":10.27,"h":11.15,"l":10.18,"n":34671,"o":11.15,"t":"2026-01-23T05:00:00Z","v":4878479,"vw":10.471152},{"c":10.89,"h":10.95,"l":10.15,"n":31342,"o":10.2,"t":"2026-01-26T05:00:00Z","v":3047876,"vw":10.68526},{"c":10.85,"h":11.13,"l":10.66,"n":26230,"o":10.81,"t":"2026-01-27T05:00:00Z","v":2933209,"vw":10.843015},{"c":10.28,"h":10.83,"l":10.25,"n":25277,"o":10.83,"t":"2026-01-28T05:00:00Z","v":2948211,"vw":10.439196},{"c":9.95,"h":10.64,"l":9.91,"n":31800,"o":10.22,"t":"2026-01-29T05:00:00Z","v":4306459,"vw":10.125681},{"c":9.14,"h":10.02,"l":9.02,"n":51648,"o":9.85,"t":"2026-01-30T05:00:00Z","v":7115109,"vw":9.313673},{"c":9.15,"h":9.36,"l":9.02,"n":39373,"o":9.15,"t":"2026-02-02T05:00:00Z","v":4870289,"vw":9.160117},{"c":8.51,"h":9.2399,"l":8.355,"n":53276,"o":9.16,"t":"2026-02-03T05:00:00Z","v":6868424,"vw":8.634704},{"c":8.55,"h":8.7,"l":8.365,"n":48078,"o":8.5,"t":"2026-02-04T05:00:00Z","v":6855543,"vw":8.527811},{"c":8.91,"h":10.0752,"l":8.84,"n":73664,"o":8.85,"t":"2026-02-05T05:00:00Z","v":8948515,"vw":9.367766},{"c":9.16,"h":9.2857,"l":8.95,"n":35365,"o":9.08,"t":"2026-02-06T05:00:00Z","v":4095040,"vw":9.118462},{"c":9.43,"h":9.63,"l":9.075,"n":29816,"o":9.43,"t":"2026-02-09T05:00:00Z","v":3887010,"vw":9.450461},{"c":9.03,"h":9.69,"l":9,"n":30628,"o":9.565,"t":"2026-02-10T05:00:00Z","v":4485025,"vw":9.230548},{"c":9.16,"h":9.17,"l":8.6331,"n":28312,"o":9.02,"t":"2026-02-11T05:00:00Z","v":3835567,"vw":8.919739},{"c":9.06,"h":9.25,"l":8.92,"n":23153,"o":9.2,"t":"2026-02-12T05:00:00Z","v":2606596,"vw":9.054439},{"c":8.88,"h":9.34,"l":8.83,"n":30943,"o":9.19,"t":"2026-02-13T05:00:00Z","v":3831938,"vw":9.047501},{"c":6.99,"h":7.13,"l":6.2301,"n":284396,"o":6.41,"t":"2026-02-17T05:00:00Z","v":51578447,"vw":6.800344},{"c":6.88,"h":7.24,"l":6.775,"n":69889,"o":7.06,"t":"2026-02-18T05:00:00Z","v":11558121,"vw":6.928689},{"c":7.03,"h":7.34,"l":6.85,"n":64951,"o":6.9,"t":"2026-02-19T05:00:00Z","v":9715433,"vw":7.067252},{"c":7.78,"h":8,"l":6.985,"n":70880,"o":6.99,"t":"2026-02-20T05:00:00Z","v":13003872,"vw":7.702829},{"c":8.41,"h":8.445,"l":7.695,"n":44469,"o":7.76,"t":"2026-02-23T05:00:00Z","v":6361475,"vw":8.206944},{"c":8.955,"h":8.995,"l":8.43,"n":51466,"o":8.45,"t":"2026-02-24T05:00:00Z","v":6355158,"vw":8.819201},{"c":9.5,"h":9.7591,"l":9.17,"n":62440,"o":9.285,"t":"2026-02-25T05:00:00Z","v":7848343,"vw":9.51},{"c":9.59,"h":9.63,"l":8.91,"n":61915,"o":9.41,"t":"2026-02-26T05:00:00Z","v":8047100,"vw":9.289145},{"c":8.94,"h":9.58,"l":8.72,"n":42735,"o":9.5,"t":"2026-02-27T05:00:00Z","v":5516036,"vw":8.974049},{"c":10.98,"h":11,"l":8.64,"n":118778,"o":8.725,"t":"2026-03-02T05:00:00Z","v":17225868,"vw":10.245488},{"c":10.76,"h":11.5,"l":10.66,"n":57038,"o":10.73,"t":"2026-03-03T05:00:00Z","v":7818226,"vw":10.846777},{"c":11.04,"h":11.235,"l":10.725,"n":47852,"o":10.95,"t":"2026-03-04T05:00:00Z","v":5971658,"vw":10.996992},{"c":10.33,"h":11.1,"l":10.23,"n":49381,"o":11.03,"t":"2026-03-05T05:00:00Z","v":7391232,"vw":10.470731},{"c":10.27,"h":10.525,"l":10.06,"n":37477,"o":10.25,"t":"2026-03-06T05:00:00Z","v":5611112,"vw":10.307769},{"c":9.94,"h":10.25,"l":9.765,"n":42476,"o":10.18,"t":"2026-03-09T04:00:00Z","v":5819478,"vw":9.938684},{"c":9.87,"h":10.1799,"l":9.7307,"n":35686,"o":10.02,"t":"2026-03-10T04:00:00Z","v":4639810,"vw":9.949162},{"c":9.5,"h":9.8791,"l":9.43,"n":29988,"o":9.85,"t":"2026-03-11T04:00:00Z","v":3984108,"vw":9.547187},{"c":8.87,"h":9.45,"l":8.75,"n":39008,"o":9.4,"t":"2026-03-12T04:00:00Z","v":5509890,"vw":8.944489},{"c":8.76,"h":9.03,"l":8.5,"n":29340,"o":8.92,"t":"2026-03-13T04:00:00Z","v":3725242,"vw":8.693699},{"c":8.63,"h":9.04,"l":8.46,"n":28911,"o":8.84,"t":"2026-03-16T04:00:00Z","v":3999693,"vw":8.618384},{"c":8.68,"h":8.89,"l":8.61,"n":22909,"o":8.61,"t":"2026-03-17T04:00:00Z","v":2610927,"vw":8.733657},{"c":8.49,"h":8.7,"l":8.425,"n":23482,"o":8.67,"t":"2026-03-18T04:00:00Z","v":2561679,"vw":8.517975},{"c":8.27,"h":8.54,"l":8.25,"n":26932,"o":8.49,"t":"2026-03-19T04:00:00Z","v":3029600,"vw":8.397003},{"c":8.18,"h":8.415,"l":8.04,"n":21945,"o":8.26,"t":"2026-03-20T04:00:00Z","v":4158521,"vw":8.206201},{"c":8.1,"h":8.4,"l":8.025,"n":37381,"o":8.34,"t":"2026-03-23T04:00:00Z","v":3844160,"vw":8.201811},{"c":8.1,"h":8.19,"l":7.785,"n":29722,"o":8.05,"t":"2026-03-24T04:00:00Z","v":3646347,"vw":8.000231},{"c":8.33,"h":8.445,"l":8.18,"n":25168,"o":8.23,"t":"2026-03-25T04:00:00Z","v":3471784,"vw":8.322456},{"c":8.07,"h":8.425,"l":7.95,"n":30154,"o":8.13,"t":"2026-03-26T04:00:00Z","v":3679969,"vw":8.11337},{"c":7.55,"h":8.075,"l":7.53,"n":21402,"o":8.02,"t":"2026-03-27T04:00:00Z","v":2823249,"vw":7.699536},{"c":7.4,"h":7.65,"l":7.38,"n":25062,"o":7.56,"t":"2026-03-30T04:00:00Z","v":3140934,"vw":7.506199},{"c":8.47,"h":8.565,"l":7.53,"n":36889,"o":7.53,"t":"2026-03-31T04:00:00Z","v":5429834,"vw":8.185207},{"c":8.33,"h":8.75,"l":8.235,"n":27870,"o":8.68,"t":"2026-04-01T04:00:00Z","v":3350252,"vw":8.433805},{"c":8.49,"h":8.73,"l":8.09,"n":28959,"o":8.09,"t":"2026-04-02T04:00:00Z","v":4374051,"vw":8.542106},{"c":8.07,"h":8.54,"l":8.06,"n":24674,"o":8.51,"t":"2026-04-06T04:00:00Z","v":3080163,"vw":8.20085},{"c":8.34,"h":8.475,"l":7.945,"n":32186,"o":7.99,"t":"2026-04-07T04:00:00Z","v":4372014,"vw":8.246186},{"c":8.42,"h":8.8,"l":8.275,"n":22744,"o":8.76,"t":"2026-04-08T04:00:00Z","v":4028968,"vw":8.430575},{"c":9.3,"h":9.31,"l":8.33,"n":31496,"o":8.37,"t":"2026-04-09T04:00:00Z","v":5116627,"vw":8.888345},{"c":8.79,"h":9.43,"l":8.5,"n":27241,"o":9.31,"t":"2026-04-10T04:00:00Z","v":3124988,"vw":8.828517},{"c":8.86,"h":9.07,"l":8.695,"n":22873,"o":8.73,"t":"2026-04-13T04:00:00Z","v":2846216,"vw":8.882446},{"c":8.76,"h":9.06,"l":8.635,"n":21187,"o":8.915,"t":"2026-04-14T04:00:00Z","v":2608250,"vw":8.833841},{"c":8.91,"h":9,"l":8.655,"n":18849,"o":8.76,"t":"2026-04-15T04:00:00Z","v":2555129,"vw":8.840037},{"c":8.86,"h":8.93,"l":8.69,"n":17873,"o":8.91,"t":"2026-04-16T04:00:00Z","v":2018425,"vw":8.790408},{"c":9.82,"h":9.86,"l":8.99,"n":30941,"o":8.99,"t":"2026-04-17T04:00:00Z","v":5327307,"vw":9.482451},{"c":9.52,"h":9.7516,"l":9.405,"n":26635,"o":9.73,"t":"2026-04-20T04:00:00Z","v":3482802,"vw":9.530905},{"c":9.32,"h":9.5,"l":9.03,"n":28787,"o":9.44,"t":"2026-04-21T04:00:00Z","v":3517634,"vw":9.233423},{"c":9.66,"h":9.8,"l":9.46,"n":23719,"o":9.54,"t":"2026-04-22T04:00:00Z","v":2810811,"vw":9.655668},{"c":9.59,"h":9.74,"l":9.385,"n":19869,"o":9.64,"t":"2026-04-23T04:00:00Z","v":2519958,"vw":9.566512},{"c":9.49,"h":9.635,"l":9.36,"n":17741,"o":9.6,"t":"2026-04-24T04:00:00Z","v":2643450,"vw":9.470973},{"c":9.52,"h":9.955,"l":9.44,"n":25901,"o":9.49,"t":"2026-04-27T04:00:00Z","v":2548565,"vw":9.645173},{"c":9.32,"h":9.75,"l":9.21,"n":18704,"o":9.59,"t":"2026-04-28T04:00:00Z","v":1958986,"vw":9.389952},{"c":9.21,"h":9.34,"l":9.06,"n":17033,"o":9.21,"t":"2026-04-29T04:00:00Z","v":2522652,"vw":9.19695},{"c":9.37,"h":9.395,"l":9.12,"n":22559,"o":9.23,"t":"2026-04-30T04:00:00Z","v":2761269,"vw":9.276634},{"c":9.43,"h":9.52,"l":9.16,"n":19183,"o":9.37,"t":"2026-05-01T04:00:00Z","v":2294170,"vw":9.39092},{"c":9.77,"h":9.84,"l":9.345,"n":26568,"o":9.37,"t":"2026-05-04T04:00:00Z","v":2811558,"vw":9.674935},{"c":9.71,"h":9.85,"l":9.08,"n":36948,"o":9.34,"t":"2026-05-05T04:00:00Z","v":4217522,"vw":9.476748},{"c":9.71,"h":9.975,"l":9.55,"n":29449,"o":9.8,"t":"2026-05-06T04:00:00Z","v":3791964,"vw":9.729948},{"c":9.68,"h":9.845,"l":9.54,"n":23139,"o":9.69,"t":"2026-05-07T04:00:00Z","v":2104562,"vw":9.689767},{"c":9.65,"h":9.72,"l":9.3,"n":20833,"o":9.62,"t":"2026-05-08T04:00:00Z","v":2097040,"vw":9.584783},{"c":9.28,"h":9.73,"l":9.18,"n":34398,"o":9.67,"t":"2026-05-11T04:00:00Z","v":3521006,"vw":9.318403},{"c":9.16,"h":9.3,"l":8.96,"n":28662,"o":9.3,"t":"2026-05-12T04:00:00Z","v":3703297,"vw":9.109745},{"c":9.24,"h":9.34,"l":8.94,"n":29248,"o":8.99,"t":"2026-05-13T04:00:00Z","v":2777259,"vw":9.234834},{"c":9.5,"h":9.595,"l":9.07,"n":22585,"o":9.33,"t":"2026-05-14T04:00:00Z","v":2843021,"vw":9.434177},{"c":9.16,"h":9.36,"l":9.04,"n":22837,"o":9.29,"t":"2026-05-15T04:00:00Z","v":2373770,"vw":9.171918},{"c":8.38,"h":9.245,"l":8.36,"n":24931,"o":9.17,"t":"2026-05-18T04:00:00Z","v":2984687,"vw":8.542937},{"c":7.99,"h":8.315,"l":7.93,"n":26205,"o":8.31,"t":"2026-05-19T04:00:00Z","v":2959680,"vw":8.062708},{"c":8.03,"h":8.36,"l":7.99,"n":30186,"o":7.99,"t":"2026-05-20T04:00:00Z","v":4664789,"vw":8.17221},{"c":8.22,"h":8.305,"l":7.86,"n":21331,"o":8,"t":"2026-05-21T04:00:00Z","v":2313290,"vw":8.173284},{"c":8.23,"h":8.36,"l":8.1193,"n":15751,"o":8.23,"t":"2026-05-22T04:00:00Z","v":2032387,"vw":8.227336},{"c":8.29,"h":8.33,"l":8.14,"n":23865,"o":8.21,"t":"2026-05-26T04:00:00Z","v":2041868,"vw":8.240009},{"c":8.54,"h":8.6499,"l":8.22,"n":28526,"o":8.24,"t":"2026-05-27T04:00:00Z","v":2569342,"vw":8.479312},{"c":9.15,"h":9.165,"l":8.48,"n":26508,"o":8.5,"t":"2026-05-28T04:00:00Z","v":3389092,"vw":8.887018},{"c":9.01,"h":9.27,"l":8.955,"n":16123,"o":9.16,"t":"2026-05-29T04:00:00Z","v":2405097,"vw":9.097321},{"c":8.93,"h":9.035,"l":8.6,"n":22799,"o":8.9,"t":"2026-06-01T04:00:00Z","v":2064882,"vw":8.85453},{"c":8.31,"h":8.9,"l":8.14,"n":29848,"o":8.815,"t":"2026-06-02T04:00:00Z","v":3053602,"vw":8.315659},{"c":8.35,"h":8.365,"l":8.11,"n":20951,"o":8.17,"t":"2026-06-03T04:00:00Z","v":2044909,"vw":8.263775},{"c":8.8,"h":8.945,"l":8.43,"n":17432,"o":8.5,"t":"2026-06-04T04:00:00Z","v":1824506,"vw":8.818541},{"c":8.25,"h":8.88,"l":8.165,"n":15700,"o":8.825,"t":"2026-06-05T04:00:00Z","v":1348722,"vw":8.406702},{"c":8.16,"h":8.4,"l":8.12,"n":16353,"o":8.31,"t":"2026-06-08T04:00:00Z","v":1502447,"vw":8.251779},{"c":8.47,"h":8.51,"l":8.071,"n":24571,"o":8.28,"t":"2026-06-09T04:00:00Z","v":2426708,"vw":8.27823},{"c":8.74,"h":8.8391,"l":8.255,"n":24824,"o":8.44,"t":"2026-06-10T04:00:00Z","v":2666728,"vw":8.624779},{"c":8.7,"h":8.875,"l":8.57,"n":29347,"o":8.74,"t":"2026-06-11T04:00:00Z","v":2765410,"vw":8.723751},{"c":8.94,"h":8.955,"l":8.6188,"n":27579,"o":8.65,"t":"2026-06-12T04:00:00Z","v":2696833,"vw":8.798649},{"c":8.99,"h":9.255,"l":8.76,"n":23899,"o":8.94,"t":"2026-06-15T04:00:00Z","v":2467375,"vw":9.013493},{"c":8.94,"h":9.105,"l":8.67,"n":25549,"o":8.99,"t":"2026-06-16T04:00:00Z","v":2329726,"vw":8.95075},{"c":9.64,"h":9.745,"l":8.62,"n":71961,"o":9.19,"t":"2026-06-17T04:00:00Z","v":7404022,"vw":9.456813},{"c":9.43,"h":10.3899,"l":9.37,"n":35883,"o":10,"t":"2026-06-18T04:00:00Z","v":6114323,"vw":9.593626},{"c":9.97,"h":10.14,"l":9.41,"n":34525,"o":9.51,"t":"2026-06-22T04:00:00Z","v":5162295,"vw":9.893502},{"c":10.115,"h":10.615,"l":9.8,"n":29148,"o":9.83,"t":"2026-06-23T04:00:00Z","v":2756868,"vw":10.285814},{"c":9.85,"h":10.39,"l":9.735,"n":27006,"o":10.17,"t":"2026-06-24T04:00:00Z","v":2764766,"vw":9.923587},{"c":9.76,"h":10.24,"l":9.71,"n":24269,"o":9.79,"t":"2026-06-25T04:00:00Z","v":2238780,"vw":9.884532},{"c":9.84,"h":10.085,"l":9.605,"n":23629,"o":9.78,"t":"2026-06-26T04:00:00Z","v":8123900,"vw":9.840899},{"c":9.9,"h":9.98,"l":9.6501,"n":23289,"o":9.8,"t":"2026-06-29T04:00:00Z","v":2063003,"vw":9.83404},{"c":9.82,"h":10.19,"l":9.795,"n":22357,"o":9.98,"t":"2026-06-30T04:00:00Z","v":2450063,"vw":9.991197},{"c":9.47,"h":10.05,"l":9.435,"n":24643,"o":9.91,"t":"2026-07-01T04:00:00Z","v":2181253,"vw":9.611136},{"c":9.64,"h":9.74,"l":9.41,"n":19518,"o":9.56,"t":"2026-07-02T04:00:00Z","v":1834129,"vw":9.606587},{"c":9.66,"h":9.83,"l":9.425,"n":19346,"o":9.54,"t":"2026-07-06T04:00:00Z","v":2407719,"vw":9.69223},{"c":10.33,"h":10.505,"l":9.64,"n":26859,"o":9.8,"t":"2026-07-07T04:00:00Z","v":2873932,"vw":10.203105},{"c":10.27,"h":10.43,"l":9.915,"n":27219,"o":10.22,"t":"2026-07-08T04:00:00Z","v":3201127,"vw":10.167177},{"c":10.54,"h":10.9396,"l":10.15,"n":22942,"o":10.16,"t":"2026-07-09T04:00:00Z","v":2429250,"vw":10.49908},{"c":10.2,"h":10.53,"l":10.065,"n":18903,"o":10.51,"t":"2026-07-10T04:00:00Z","v":1875647,"vw":10.205943},{"c":9.88,"h":10.185,"l":9.76,"n":15521,"o":10.14,"t":"2026-07-13T04:00:00Z","v":1437636,"vw":9.887796},{"c":9.7,"h":9.9798,"l":9.63,"n":18086,"o":9.87,"t":"2026-07-14T04:00:00Z","v":1427330,"vw":9.719247},{"c":9.96,"h":10.045,"l":9.4824,"n":16041,"o":9.68,"t":"2026-07-15T04:00:00Z","v":1322855,"vw":9.862805},{"c":9.165,"h":9.935,"l":8.87,"n":29078,"o":9.9,"t":"2026-07-16T04:00:00Z","v":2719517,"vw":9.133253},{"c":8.97,"h":9.215,"l":8.8101,"n":21502,"o":9.07,"t":"2026-07-17T04:00:00Z","v":1880872,"vw":9.027304},{"c":8.71,"h":9.15,"l":8.63,"n":25416,"o":8.95,"t":"2026-07-20T04:00:00Z","v":2496896,"vw":8.755319},{"c":8.93,"h":9.135,"l":8.67,"n":17887,"o":8.7,"t":"2026-07-21T04:00:00Z","v":1584541,"vw":8.982532},{"c":8.585,"h":8.89,"l":8.58,"n":21771,"o":8.84,"t":"2026-07-22T04:00:00Z","v":1865709,"vw":8.678923},{"c":8.62,"h":8.68,"l":8.32,"n":20601,"o":8.5,"t":"2026-07-23T04:00:00Z","v":1812005,"vw":8.544687},{"c":8.505,"h":8.705,"l":8.43,"n":15332,"o":8.66,"t":"2026-07-24T04:00:00Z","v":1166084,"vw":8.530406},{"c":8.64,"h":8.86,"l":8.475,"n":19915,"o":8.64,"t":"2026-07-27T04:00:00Z","v":1539852,"vw":8.645611},{"c":8.45,"h":8.665,"l":8.305,"n":24804,"o":8.61,"t":"2026-07-28T04:00:00Z","v":2372866,"vw":8.434103},{"c":8.36,"h":8.61,"l":8.295,"n":22456,"o":8.51,"t":"2026-07-29T04:00:00Z","v":1785083,"vw":8.423138},{"c":8.47,"h":8.53,"l":8.27,"n":21770,"o":8.37,"t":"2026-07-30T04:00:00Z","v":2685313,"vw":8.402545},{"c":8.17,"h":8.564,"l":8.15,"n":20377,"o":8.44,"t":"2026-07-31T04:00:00Z","v":2151573,"vw":8.246713},{"c":8.4,"h":8.495,"l":8.175,"n":32464,"o":8.285,"t":"2026-08-03T04:00:00Z","v":3325378,"vw":8.343219},{"c":8.59,"h":8.715,"l":8.355,"n":24345,"o":8.4,"t":"2026-08-04T04:00:00Z","v":2231403,"vw":8.595578},{"c":8.5,"h":8.79,"l":8.45,"n":22254,"o":8.68,"t":"2026-08-05T04:00:00Z","v":1598630,"vw":8.548135},{"c":8.74,"h":8.79,"l":8.4,"n":18425,"o":8.45,"t":"2026-08-06T04:00:00Z","v":1594029,"vw":8.638852},{"c":9.19,"h":9.2,"l":8.8,"n":21787,"o":8.8,"t":"2026-08-07T04:00:00Z","v":2015663,"vw":9.069963},{"c":9.24,"h":9.305,"l":9.04,"n":16724,"o":9.2,"t":"2026-08-10T04:00:00Z","v":1529777,"vw":9.198891},{"c":9.76,"h":9.77,"l":9.16,"n":26429,"o":9.29,"t":"2026-08-11T04:00:00Z","v":2179121,"vw":9.600146},{"c":10.23,"h":10.43,"l":9.74,"n":37179,"o":9.77,"t":"2026-08-12T04:00:00Z","v":4006193,"vw":10.164912},{"c":10.1,"h":10.43,"l":10.075,"n":23326,"o":10.27,"t":"2026-08-13T04:00:00Z","v":2572758,"vw":10.166038},{"c":10.04,"h":10.07,"l":9.68,"n":17744,"o":10.04,"t":"2026-08-14T04:00:00Z","v":1627265,"vw":9.902935},{"c":10.65,"h":11.195,"l":10.5,"n":69216,"o":10.8,"t":"2026-08-17T04:00:00Z","v":11151035,"vw":10.79275},{"c":11.01,"h":11.215,"l":10.3015,"n":44047,"o":10.5,"t":"2026-08-18T04:00:00Z","v":4566073,"vw":10.875467},{"c":11.73,"h":11.74,"l":11.185,"n":28601,"o":11.29,"t":"2026-08-19T04:00:00Z","v":3023692,"vw":11.519793},{"c":11.09,"h":11.619,"l":11.07,"n":33167,"o":11.525,"t":"2026-08-20T04:00:00Z","v":3287949,"vw":11.20046},{"c":11.08,"h":11.49,"l":10.935,"n":25111,"o":11.1,"t":"2026-08-21T04:00:00Z","v":3051256,"vw":11.238653},{"c":10.78,"h":11.05,"l":10.61,"n":26608,"o":11.03,"t":"2026-08-24T04:00:00Z","v":2351697,"vw":10.776665},{"c":10.88,"h":11.17,"l":10.87,"n":16143,"o":10.98,"t":"2026-08-25T04:00:00Z","v":1840791,"vw":10.972206},{"c":10.77,"h":10.905,"l":10.685,"n":14842,"o":10.79,"t":"2026-08-26T04:00:00Z","v":1366279,"vw":10.789477},{"c":10.82,"h":10.955,"l":10.57,"n":15284,"o":10.63,"t":"2026-08-27T04:00:00Z","v":1424122,"vw":10.820629},{"c":10.36,"h":10.97,"l":10.33,"n":16481,"o":10.97,"t":"2026-08-28T04:00:00Z","v":1560894,"vw":10.459248},{"c":10.49,"h":10.535,"l":10.13,"n":14015,"o":10.3,"t":"2026-08-31T04:00:00Z","v":1520547,"vw":10.385193},{"c":10.57,"h":10.66,"l":10.32,"n":15915,"o":10.42,"t":"2026-09-01T04:00:00Z","v":1577243,"vw":10.527729},{"c":10.9,"h":11.01,"l":10.47,"n":19770,"o":10.58,"t":"2026-09-02T04:00:00Z","v":2065382,"vw":10.799682},{"c":10.64,"h":11.08,"l":10.415,"n":19423,"o":10.98,"t":"2026-09-03T04:00:00Z","v":2125891,"vw":10.653411},{"c":10.64,"h":10.77,"l":10.51,"n":14965,"o":10.51,"t":"2026-09-04T04:00:00Z","v":1305982,"vw":10.668818},{"c":11.37,"h":11.44,"l":10.4,"n":26001,"o":10.56,"t":"2026-09-08T04:00:00Z","v":2733815,"vw":11.215528},{"c":11.47,"h":11.48,"l":11.02,"n":24356,"o":11.24,"t":"2026-09-09T04:00:00Z","v":2800413,"vw":11.345052},{"c":10.62,"h":11.43,"l":10.535,"n":20789,"o":11.43,"t":"2026-09-10T04:00:00Z","v":2387627,"vw":10.752635},{"c":10.49,"h":10.94,"l":10.365,"n":25074,"o":10.75,"t":"2026-09-11T04:00:00Z","v":2626255,"vw":10.553013},{"c":10.72,"h":10.85,"l":10.4906,"n":17282,"o":10.61,"t":"2026-09-14T04:00:00Z","v":1621230,"vw":10.705254},{"c":10.19,"h":10.89,"l":10.13,"n":20160,"o":10.795,"t":"2026-09-15T04:00:00Z","v":2098612,"vw":10.315178},{"c":9.87,"h":10.32,"l":9.81,"n":24013,"o":10.21,"t":"2026-09-16T04:00:00Z","v":3401627,"vw":10.044462},{"c":10.14,"h":10.545,"l":10.055,"n":23452,"o":10.11,"t":"2026-09-17T04:00:00Z","v":2303859,"vw":10.20378},{"c":9.99,"h":10.26,"l":9.895,"n":21932,"o":10.15,"t":"2026-09-18T04:00:00Z","v":4096998,"vw":10.025824},{"c":9.99,"h":10.17,"l":9.81,"n":21655,"o":10.08,"t":"2026-09-21T04:00:00Z","v":2069661,"vw":9.95373},{"c":10.5,"h":10.61,"l":10.02,"n":24475,"o":10.08,"t":"2026-09-22T04:00:00Z","v":2490513,"vw":10.439816},{"c":10,"h":10.57,"l":9.77,"n":22416,"o":10.48,"t":"2026-09-23T04:00:00Z","v":2088011,"vw":9.986359},{"c":9.82,"h":9.98,"l":9.6,"n":20669,"o":9.94,"t":"2026-09-24T04:00:00Z","v":1861904,"vw":9.757128},{"c":9.65,"h":9.85,"l":9.585,"n":16831,"o":9.77,"t":"2026-09-25T04:00:00Z","v":1615682,"vw":9.680589},{"c":7.655,"h":9.38,"l":7.18,"n":95294,"o":9.38,"t":"2026-09-28T04:00:00Z","v":15343271,"vw":7.807795},{"c":7.87,"h":8.13,"l":7.5101,"n":37932,"o":7.8,"t":"2026-09-29T04:00:00Z","v":5286831,"vw":7.85674},{"c":7.67,"h":8.1594,"l":7.6338,"n":38013,"o":7.88,"t":"2026-09-30T04:00:00Z","v":4568945,"vw":7.815552},{"c":7.29,"h":7.705,"l":7.26,"n":35466,"o":7.63,"t":"2026-10-01T04:00:00Z","v":4514411,"vw":7.471498},{"c":6.96,"h":7.425,"l":6.935,"n":37600,"o":7.4,"t":"2026-10-02T04:00:00Z","v":4958269,"vw":7.0618},{"c":7.25,"h":7.27,"l":6.79,"n":35937,"o":6.93,"t":"2026-10-05T04:00:00Z","v":5620088,"vw":7.038915},{"c":7.34,"h":7.565,"l":7.13,"n":26194,"o":7.3,"t":"2026-10-06T04:00:00Z","v":2807179,"vw":7.349745},{"c":7.23,"h":7.545,"l":7.19,"n":23800,"o":7.26,"t":"2026-10-07T04:00:00Z","v":2931492,"vw":7.336144},{"c":7.51,"h":7.565,"l":7.06,"n":26427,"o":7.2,"t":"2026-10-08T04:00:00Z","v":3901569,"vw":7.383097},{"c":7.54,"h":7.68,"l":7.38,"n":23691,"o":7.49,"t":"2026-10-09T04:00:00Z","v":2630547,"vw":7.56181},{"c":7.56,"h":7.75,"l":7.36,"n":27774,"o":7.6,"t":"2026-10-12T04:00:00Z","v":3670452,"vw":7.596841},{"c":7.24,"h":7.61,"l":7.2,"n":24062,"o":7.55,"t":"2026-10-13T04:00:00Z","v":3216303,"vw":7.366631},{"c":7.2,"h":7.3,"l":7.07,"n":19554,"o":7.14,"t":"2026-10-14T04:00:00Z","v":2208888,"vw":7.200764},{"c":7.38,"h":7.465,"l":7.23,"n":24941,"o":7.29,"t":"2026-10-15T04:00:00Z","v":3252579,"vw":7.34373},{"c":6.87,"h":7.39,"l":6.85,"n":18567,"o":7.38,"t":"2026-10-16T04:00:00Z","v":2761684,"vw":6.966739},{"c":6.29,"h":7.18,"l":6,"n":52209,"o":7.13,"t":"2026-10-19T04:00:00Z","v":8357996,"vw":6.335187},{"c":6.65,"h":6.775,"l":6.3,"n":22895,"o":6.3,"t":"2026-10-20T04:00:00Z","v":2617364,"vw":6.63165},{"c":6.48,"h":6.7499,"l":6.375,"n":22776,"o":6.69,"t":"2026-10-21T04:00:00Z","v":2491872,"vw":6.487399},{"c":6.61,"h":6.665,"l":6.395,"n":20229,"o":6.42,"t":"2026-10-22T04:00:00Z","v":2145038,"vw":6.589469}],"volatilityBars":[{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-09-22T09:30:00Z","v":100,"vw":10.17},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-22T12:00:00Z","v":250,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-09-22T12:15:00Z","v":101,"vw":10.05},{"c":10.0019,"h":10.0019,"l":10.0019,"n":1,"o":10.0019,"t":"2026-09-22T12:30:00Z","v":1200,"vw":10.0019},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-09-22T13:00:00Z","v":252,"vw":10.25},{"c":10.05,"h":10.06,"l":10.01,"n":8,"o":10.06,"t":"2026-09-22T13:15:00Z","v":1608,"vw":10.034869},{"c":10.095,"h":10.11,"l":10.02,"n":438,"o":10.08,"t":"2026-09-22T13:30:00Z","v":54752,"vw":10.06738},{"c":10.205,"h":10.235,"l":10.09,"n":701,"o":10.118,"t":"2026-09-22T13:45:00Z","v":58642,"vw":10.178901},{"c":10.245,"h":10.285,"l":10.17,"n":956,"o":10.2,"t":"2026-09-22T14:00:00Z","v":97260,"vw":10.235482},{"c":10.14,"h":10.255,"l":10.135,"n":718,"o":10.24,"t":"2026-09-22T14:15:00Z","v":47452,"vw":10.206321},{"c":10.16,"h":10.16,"l":10.085,"n":724,"o":10.14,"t":"2026-09-22T14:30:00Z","v":85488,"vw":10.110425},{"c":10.225,"h":10.25,"l":10.155,"n":560,"o":10.165,"t":"2026-09-22T14:45:00Z","v":27740,"vw":10.200433},{"c":10.265,"h":10.275,"l":10.165,"n":552,"o":10.22,"t":"2026-09-22T15:00:00Z","v":30579,"vw":10.227856},{"c":10.325,"h":10.325,"l":10.275,"n":479,"o":10.275,"t":"2026-09-22T15:15:00Z","v":32833,"vw":10.294513},{"c":10.305,"h":10.34,"l":10.2702,"n":495,"o":10.33,"t":"2026-09-22T15:30:00Z","v":20572,"vw":10.304472},{"c":10.27,"h":10.365,"l":10.255,"n":890,"o":10.305,"t":"2026-09-22T15:45:00Z","v":67789,"vw":10.324238},{"c":10.34,"h":10.355,"l":10.28,"n":601,"o":10.28,"t":"2026-09-22T16:00:00Z","v":30451,"vw":10.329315},{"c":10.34,"h":10.4,"l":10.335,"n":487,"o":10.335,"t":"2026-09-22T16:15:00Z","v":25710,"vw":10.368454},{"c":10.37,"h":10.39,"l":10.32,"n":901,"o":10.33,"t":"2026-09-22T16:30:00Z","v":62259,"vw":10.363729},{"c":10.3999,"h":10.4,"l":10.36,"n":377,"o":10.365,"t":"2026-09-22T16:45:00Z","v":19466,"vw":10.374699},{"c":10.455,"h":10.455,"l":10.395,"n":620,"o":10.4,"t":"2026-09-22T17:00:00Z","v":35328,"vw":10.414114},{"c":10.44,"h":10.455,"l":10.41,"n":503,"o":10.455,"t":"2026-09-22T17:15:00Z","v":21474,"vw":10.427661},{"c":10.525,"h":10.55,"l":10.435,"n":1275,"o":10.44,"t":"2026-09-22T17:30:00Z","v":107712,"vw":10.490044},{"c":10.465,"h":10.535,"l":10.45,"n":1155,"o":10.53,"t":"2026-09-22T17:45:00Z","v":85063,"vw":10.496283},{"c":10.465,"h":10.47,"l":10.43,"n":835,"o":10.465,"t":"2026-09-22T18:00:00Z","v":70932,"vw":10.449654},{"c":10.46,"h":10.49,"l":10.455,"n":644,"o":10.475,"t":"2026-09-22T18:15:00Z","v":43998,"vw":10.464293},{"c":10.505,"h":10.515,"l":10.435,"n":896,"o":10.465,"t":"2026-09-22T18:30:00Z","v":67476,"vw":10.466463},{"c":10.495,"h":10.52,"l":10.49,"n":865,"o":10.505,"t":"2026-09-22T18:45:00Z","v":69475,"vw":10.50523},{"c":10.52,"h":10.55,"l":10.495,"n":1018,"o":10.495,"t":"2026-09-22T19:00:00Z","v":102095,"vw":10.508803},{"c":10.55,"h":10.55,"l":10.51,"n":1135,"o":10.515,"t":"2026-09-22T19:15:00Z","v":94033,"vw":10.526705},{"c":10.575,"h":10.58,"l":10.52,"n":1888,"o":10.5405,"t":"2026-09-22T19:30:00Z","v":193976,"vw":10.549219},{"c":10.51,"h":10.61,"l":10.48,"n":4346,"o":10.575,"t":"2026-09-22T19:45:00Z","v":484518,"vw":10.545721},{"c":10.5,"h":10.5,"l":10.5,"n":25,"o":10.5,"t":"2026-09-22T20:00:00Z","v":436194,"vw":10.5},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-09-22T20:15:00Z","v":174,"vw":10.53},{"c":10.48,"h":10.48,"l":10.48,"n":8,"o":10.48,"t":"2026-09-22T21:00:00Z","v":319,"vw":10.48},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-09-22T21:15:00Z","v":450,"vw":10.5},{"c":10.49,"h":10.49,"l":10.49,"n":1,"o":10.49,"t":"2026-09-22T21:30:00Z","v":150,"vw":10.49},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-09-22T21:45:00Z","v":4065,"vw":10.45},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-23T08:00:00Z","v":100,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-09-23T09:15:00Z","v":100,"vw":10.5},{"c":10.55,"h":10.55,"l":10.5,"n":9,"o":10.5,"t":"2026-09-23T11:00:00Z","v":1550,"vw":10.513338},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-09-23T11:45:00Z","v":195,"vw":10.55},{"c":10.55,"h":10.55,"l":10.54,"n":8,"o":10.54,"t":"2026-09-23T12:30:00Z","v":607,"vw":10.546201},{"c":10.5525,"h":10.5525,"l":10.5525,"n":1,"o":10.5525,"t":"2026-09-23T13:00:00Z","v":150,"vw":10.5525},{"c":10.35,"h":10.57,"l":10.33,"n":518,"o":10.48,"t":"2026-09-23T13:30:00Z","v":45191,"vw":10.490037},{"c":10.33,"h":10.4,"l":10.325,"n":546,"o":10.37,"t":"2026-09-23T13:45:00Z","v":27432,"vw":10.36499},{"c":10.385,"h":10.405,"l":10.335,"n":582,"o":10.34,"t":"2026-09-23T14:00:00Z","v":31044,"vw":10.368181},{"c":10.355,"h":10.4,"l":10.345,"n":555,"o":10.395,"t":"2026-09-23T14:15:00Z","v":48373,"vw":10.380707},{"c":10.21,"h":10.355,"l":10.2,"n":827,"o":10.355,"t":"2026-09-23T14:30:00Z","v":61054,"vw":10.261383},{"c":10.165,"h":10.215,"l":10.145,"n":804,"o":10.205,"t":"2026-09-23T14:45:00Z","v":67232,"vw":10.172272},{"c":10.155,"h":10.175,"l":10.12,"n":580,"o":10.175,"t":"2026-09-23T15:00:00Z","v":39797,"vw":10.155387},{"c":10.07,"h":10.16,"l":10.07,"n":574,"o":10.16,"t":"2026-09-23T15:15:00Z","v":36469,"vw":10.125612},{"c":10.09,"h":10.09,"l":10.05,"n":566,"o":10.07,"t":"2026-09-23T15:30:00Z","v":27747,"vw":10.068493},{"c":9.98,"h":10.09,"l":9.96,"n":701,"o":10.09,"t":"2026-09-23T15:45:00Z","v":57569,"vw":9.997975},{"c":9.9717,"h":10.015,"l":9.955,"n":565,"o":9.985,"t":"2026-09-23T16:00:00Z","v":26226,"vw":9.98696},{"c":9.98,"h":10.025,"l":9.94,"n":987,"o":9.975,"t":"2026-09-23T16:15:00Z","v":103372,"vw":9.985505},{"c":9.9,"h":9.988,"l":9.9,"n":546,"o":9.98,"t":"2026-09-23T16:30:00Z","v":34163,"vw":9.948541},{"c":9.865,"h":9.9,"l":9.86,"n":604,"o":9.9,"t":"2026-09-23T16:45:00Z","v":36829,"vw":9.882874},{"c":9.83,"h":9.875,"l":9.82,"n":526,"o":9.865,"t":"2026-09-23T17:00:00Z","v":28209,"vw":9.844145},{"c":9.885,"h":9.885,"l":9.815,"n":702,"o":9.83,"t":"2026-09-23T17:15:00Z","v":37164,"vw":9.8426},{"c":9.915,"h":9.92,"l":9.88,"n":813,"o":9.885,"t":"2026-09-23T17:30:00Z","v":39200,"vw":9.903273},{"c":9.995,"h":9.995,"l":9.91,"n":948,"o":9.915,"t":"2026-09-23T17:45:00Z","v":47752,"vw":9.94389},{"c":9.85,"h":9.995,"l":9.85,"n":887,"o":9.995,"t":"2026-09-23T18:00:00Z","v":46542,"vw":9.917283},{"c":9.815,"h":9.875,"l":9.805,"n":1198,"o":9.855,"t":"2026-09-23T18:15:00Z","v":128451,"vw":9.842959},{"c":9.835,"h":9.845,"l":9.805,"n":839,"o":9.815,"t":"2026-09-23T18:30:00Z","v":59439,"vw":9.822896},{"c":9.835,"h":9.865,"l":9.82,"n":871,"o":9.835,"t":"2026-09-23T18:45:00Z","v":61859,"vw":9.845322},{"c":9.805,"h":9.8397,"l":9.77,"n":926,"o":9.83,"t":"2026-09-23T19:00:00Z","v":115128,"vw":9.805021},{"c":9.87,"h":9.875,"l":9.78,"n":1016,"o":9.805,"t":"2026-09-23T19:15:00Z","v":90308,"vw":9.834367},{"c":9.895,"h":9.925,"l":9.855,"n":1159,"o":9.875,"t":"2026-09-23T19:30:00Z","v":97537,"vw":9.885753},{"c":10.005,"h":10.03,"l":9.895,"n":3355,"o":9.895,"t":"2026-09-23T19:45:00Z","v":397707,"vw":9.967496},{"c":10,"h":10,"l":10,"n":42,"o":10,"t":"2026-09-23T20:00:00Z","v":289304,"vw":10},{"c":10.4,"h":10.4,"l":10.4,"n":5,"o":10.4,"t":"2026-09-24T08:00:00Z","v":163,"vw":10.4},{"c":10,"h":10,"l":9.9,"n":5,"o":9.9,"t":"2026-09-24T09:30:00Z","v":1305,"vw":9.933596},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-09-24T11:00:00Z","v":200,"vw":10},{"c":10,"h":10,"l":9.99,"n":6,"o":9.99,"t":"2026-09-24T11:30:00Z","v":1000,"vw":9.997108},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-09-24T12:45:00Z","v":365,"vw":9.88},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-09-24T13:15:00Z","v":100,"vw":10.4},{"c":9.79,"h":9.98,"l":9.79,"n":730,"o":9.94,"t":"2026-09-24T13:30:00Z","v":74116,"vw":9.888938},{"c":9.66,"h":9.79,"l":9.66,"n":896,"o":9.78,"t":"2026-09-24T13:45:00Z","v":105865,"vw":9.693746},{"c":9.655,"h":9.675,"l":9.615,"n":876,"o":9.655,"t":"2026-09-24T14:00:00Z","v":77907,"vw":9.643186},{"c":9.695,"h":9.695,"l":9.63,"n":655,"o":9.655,"t":"2026-09-24T14:15:00Z","v":42908,"vw":9.657095},{"c":9.75,"h":9.76,"l":9.675,"n":840,"o":9.695,"t":"2026-09-24T14:30:00Z","v":63246,"vw":9.720318},{"c":9.74,"h":9.795,"l":9.725,"n":729,"o":9.75,"t":"2026-09-24T14:45:00Z","v":68638,"vw":9.7615},{"c":9.74,"h":9.76,"l":9.72,"n":648,"o":9.74,"t":"2026-09-24T15:00:00Z","v":39306,"vw":9.741912},{"c":9.705,"h":9.755,"l":9.695,"n":656,"o":9.735,"t":"2026-09-24T15:15:00Z","v":41824,"vw":9.735799},{"c":9.695,"h":9.7,"l":9.66,"n":577,"o":9.7,"t":"2026-09-24T15:30:00Z","v":42427,"vw":9.675719},{"c":9.62,"h":9.695,"l":9.62,"n":716,"o":9.695,"t":"2026-09-24T15:45:00Z","v":65419,"vw":9.653947},{"c":9.625,"h":9.63,"l":9.605,"n":525,"o":9.625,"t":"2026-09-24T16:00:00Z","v":31430,"vw":9.617559},{"c":9.685,"h":9.755,"l":9.62,"n":1041,"o":9.63,"t":"2026-09-24T16:15:00Z","v":58178,"vw":9.700575},{"c":9.705,"h":9.73,"l":9.655,"n":647,"o":9.685,"t":"2026-09-24T16:30:00Z","v":32764,"vw":9.694485},{"c":9.72,"h":9.73,"l":9.65,"n":742,"o":9.7,"t":"2026-09-24T16:45:00Z","v":49138,"vw":9.69494},{"c":9.745,"h":9.745,"l":9.695,"n":553,"o":9.71,"t":"2026-09-24T17:00:00Z","v":35986,"vw":9.722127},{"c":9.695,"h":9.74,"l":9.67,"n":520,"o":9.74,"t":"2026-09-24T17:15:00Z","v":49702,"vw":9.701109},{"c":9.665,"h":9.715,"l":9.66,"n":504,"o":9.695,"t":"2026-09-24T17:30:00Z","v":28072,"vw":9.683044},{"c":9.655,"h":9.68,"l":9.65,"n":510,"o":9.665,"t":"2026-09-24T17:45:00Z","v":32434,"vw":9.668123},{"c":9.653,"h":9.655,"l":9.6,"n":572,"o":9.655,"t":"2026-09-24T18:00:00Z","v":50188,"vw":9.63078},{"c":9.765,"h":9.78,"l":9.635,"n":724,"o":9.65,"t":"2026-09-24T18:15:00Z","v":76784,"vw":9.73207},{"c":9.93,"h":9.93,"l":9.765,"n":874,"o":9.765,"t":"2026-09-24T18:30:00Z","v":61933,"vw":9.865251},{"c":9.86,"h":9.93,"l":9.86,"n":673,"o":9.925,"t":"2026-09-24T18:45:00Z","v":46400,"vw":9.901575},{"c":9.815,"h":9.87,"l":9.805,"n":742,"o":9.865,"t":"2026-09-24T19:00:00Z","v":53352,"vw":9.836234},{"c":9.8,"h":9.83,"l":9.775,"n":786,"o":9.815,"t":"2026-09-24T19:15:00Z","v":46526,"vw":9.801927},{"c":9.825,"h":9.825,"l":9.78,"n":981,"o":9.8,"t":"2026-09-24T19:30:00Z","v":72144,"vw":9.805807},{"c":9.82,"h":9.86,"l":9.775,"n":2861,"o":9.82,"t":"2026-09-24T19:45:00Z","v":267554,"vw":9.813843},{"c":9.82,"h":9.82,"l":9.82,"n":28,"o":9.82,"t":"2026-09-24T20:00:00Z","v":235384,"vw":9.82},{"c":9.8419,"h":9.8419,"l":9.8419,"n":1,"o":9.8419,"t":"2026-09-25T12:30:00Z","v":1000,"vw":9.8419},{"c":9.84,"h":9.85,"l":9.84,"n":3,"o":9.85,"t":"2026-09-25T12:45:00Z","v":1250,"vw":9.842},{"c":9.755,"h":9.85,"l":9.75,"n":272,"o":9.77,"t":"2026-09-25T13:30:00Z","v":29752,"vw":9.78678},{"c":9.7775,"h":9.8,"l":9.735,"n":430,"o":9.75,"t":"2026-09-25T13:45:00Z","v":42132,"vw":9.759957},{"c":9.66,"h":9.77,"l":9.66,"n":594,"o":9.76,"t":"2026-09-25T14:00:00Z","v":46252,"vw":9.721627},{"c":9.61,"h":9.69,"l":9.6,"n":451,"o":9.66,"t":"2026-09-25T14:15:00Z","v":29969,"vw":9.628272},{"c":9.64,"h":9.655,"l":9.61,"n":355,"o":9.61,"t":"2026-09-25T14:30:00Z","v":18887,"vw":9.629574},{"c":9.64,"h":9.65,"l":9.625,"n":386,"o":9.65,"t":"2026-09-25T14:45:00Z","v":18064,"vw":9.641101},{"c":9.69,"h":9.71,"l":9.645,"n":473,"o":9.645,"t":"2026-09-25T15:00:00Z","v":21789,"vw":9.675858},{"c":9.615,"h":9.695,"l":9.6,"n":474,"o":9.69,"t":"2026-09-25T15:15:00Z","v":29078,"vw":9.638455},{"c":9.645,"h":9.665,"l":9.62,"n":436,"o":9.62,"t":"2026-09-25T15:30:00Z","v":27804,"vw":9.644648},{"c":9.685,"h":9.7,"l":9.63,"n":428,"o":9.635,"t":"2026-09-25T15:45:00Z","v":27388,"vw":9.663572},{"c":9.72,"h":9.765,"l":9.67,"n":552,"o":9.68,"t":"2026-09-25T16:00:00Z","v":41534,"vw":9.731757},{"c":9.755,"h":9.755,"l":9.71,"n":389,"o":9.725,"t":"2026-09-25T16:15:00Z","v":19712,"vw":9.729927},{"c":9.83,"h":9.845,"l":9.75,"n":1103,"o":9.7514,"t":"2026-09-25T16:30:00Z","v":89629,"vw":9.814222},{"c":9.805,"h":9.825,"l":9.785,"n":568,"o":9.825,"t":"2026-09-25T16:45:00Z","v":63167,"vw":9.8187},{"c":9.735,"h":9.8,"l":9.71,"n":616,"o":9.8,"t":"2026-09-25T17:00:00Z","v":56573,"vw":9.752044},{"c":9.635,"h":9.735,"l":9.63,"n":535,"o":9.735,"t":"2026-09-25T17:15:00Z","v":31431,"vw":9.67085},{"c":9.675,"h":9.6892,"l":9.635,"n":537,"o":9.635,"t":"2026-09-25T17:30:00Z","v":26857,"vw":9.656747},{"c":9.645,"h":9.675,"l":9.64,"n":325,"o":9.675,"t":"2026-09-25T17:45:00Z","v":15302,"vw":9.657491},{"c":9.615,"h":9.67,"l":9.6,"n":790,"o":9.64,"t":"2026-09-25T18:00:00Z","v":64746,"vw":9.637345},{"c":9.59,"h":9.62,"l":9.59,"n":693,"o":9.62,"t":"2026-09-25T18:15:00Z","v":57483,"vw":9.604654},{"c":9.6001,"h":9.635,"l":9.585,"n":607,"o":9.585,"t":"2026-09-25T18:30:00Z","v":57272,"vw":9.613917},{"c":9.615,"h":9.615,"l":9.59,"n":499,"o":9.605,"t":"2026-09-25T18:45:00Z","v":27921,"vw":9.602462},{"c":9.665,"h":9.665,"l":9.605,"n":713,"o":9.615,"t":"2026-09-25T19:00:00Z","v":81994,"vw":9.64062},{"c":9.665,"h":9.67,"l":9.65,"n":521,"o":9.67,"t":"2026-09-25T19:15:00Z","v":40365,"vw":9.659406},{"c":9.685,"h":9.69,"l":9.66,"n":817,"o":9.665,"t":"2026-09-25T19:30:00Z","v":55705,"vw":9.674384},{"c":9.66,"h":9.73,"l":9.63,"n":2818,"o":9.69,"t":"2026-09-25T19:45:00Z","v":316833,"vw":9.67128},{"c":9.65,"h":9.65,"l":9.65,"n":26,"o":9.65,"t":"2026-09-25T20:00:00Z","v":264695,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-28T08:00:00Z","v":100,"vw":9.65},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-28T10:45:00Z","v":200,"vw":9.8},{"c":9.5997,"h":9.5997,"l":9.5997,"n":1,"o":9.5997,"t":"2026-09-28T11:15:00Z","v":1000,"vw":9.5997},{"c":9.6,"h":9.6,"l":9.6,"n":6,"o":9.6,"t":"2026-09-28T12:15:00Z","v":2900,"vw":9.6},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-28T12:30:00Z","v":200,"vw":9.6},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-09-28T12:45:00Z","v":2100,"vw":9.51},{"c":9.5,"h":9.6,"l":9.4,"n":58,"o":9.6,"t":"2026-09-28T13:00:00Z","v":14033,"vw":9.508516},{"c":9.35,"h":9.46,"l":9.35,"n":12,"o":9.46,"t":"2026-09-28T13:15:00Z","v":1923,"vw":9.410774},{"c":8.7,"h":9.38,"l":8.67,"n":3370,"o":9.38,"t":"2026-09-28T13:30:00Z","v":545258,"vw":8.966339},{"c":7.89,"h":8.83,"l":7.78,"n":9011,"o":8.709,"t":"2026-09-28T13:45:00Z","v":1614592,"vw":8.162586},{"c":7.58,"h":7.8625,"l":7.34,"n":8577,"o":7.8625,"t":"2026-09-28T14:00:00Z","v":1089816,"vw":7.513332},{"c":7.59,"h":7.72,"l":7.53,"n":4373,"o":7.58,"t":"2026-09-28T14:15:00Z","v":686462,"vw":7.627581},{"c":7.3,"h":7.65,"l":7.265,"n":6112,"o":7.59,"t":"2026-09-28T14:30:00Z","v":876593,"vw":7.418008},{"c":7.3501,"h":7.37,"l":7.18,"n":3368,"o":7.3062,"t":"2026-09-28T14:45:00Z","v":564943,"vw":7.269462},{"c":7.47,"h":7.575,"l":7.33,"n":2679,"o":7.35,"t":"2026-09-28T15:00:00Z","v":361596,"vw":7.450942},{"c":7.5599,"h":7.595,"l":7.4795,"n":2367,"o":7.4795,"t":"2026-09-28T15:15:00Z","v":274345,"vw":7.539902},{"c":7.76,"h":7.815,"l":7.535,"n":3428,"o":7.555,"t":"2026-09-28T15:30:00Z","v":725885,"vw":7.649624},{"c":7.885,"h":7.945,"l":7.745,"n":3571,"o":7.76,"t":"2026-09-28T15:45:00Z","v":565748,"vw":7.869889},{"c":7.71,"h":7.88,"l":7.7,"n":2328,"o":7.88,"t":"2026-09-28T16:00:00Z","v":293207,"vw":7.776125},{"c":7.74,"h":7.74,"l":7.66,"n":1819,"o":7.705,"t":"2026-09-28T16:15:00Z","v":186213,"vw":7.692174},{"c":7.875,"h":7.9,"l":7.675,"n":4428,"o":7.74,"t":"2026-09-28T16:30:00Z","v":591617,"vw":7.793788},{"c":8.1,"h":8.12,"l":7.865,"n":3324,"o":7.875,"t":"2026-09-28T16:45:00Z","v":494869,"vw":7.974206},{"c":8.0899,"h":8.13,"l":8.005,"n":1726,"o":8.09,"t":"2026-09-28T17:00:00Z","v":182758,"vw":8.064163},{"c":7.96,"h":8.1,"l":7.95,"n":2063,"o":8.085,"t":"2026-09-28T17:15:00Z","v":509677,"vw":8.005356},{"c":7.825,"h":7.9699,"l":7.78,"n":2125,"o":7.96,"t":"2026-09-28T17:30:00Z","v":324978,"vw":7.860361},{"c":7.85,"h":7.865,"l":7.8,"n":1557,"o":7.82,"t":"2026-09-28T17:45:00Z","v":164390,"vw":7.826159},{"c":7.925,"h":7.94,"l":7.835,"n":1965,"o":7.84,"t":"2026-09-28T18:00:00Z","v":312307,"vw":7.889907},{"c":7.88,"h":7.96,"l":7.805,"n":3307,"o":7.925,"t":"2026-09-28T18:15:00Z","v":525665,"vw":7.8711},{"c":7.895,"h":7.91,"l":7.82,"n":2786,"o":7.87,"t":"2026-09-28T18:30:00Z","v":502514,"vw":7.874503},{"c":7.875,"h":7.915,"l":7.805,"n":2977,"o":7.895,"t":"2026-09-28T18:45:00Z","v":514745,"vw":7.867238},{"c":7.73,"h":7.895,"l":7.71,"n":3069,"o":7.88,"t":"2026-09-28T19:00:00Z","v":410855,"vw":7.802709},{"c":7.855,"h":7.91,"l":7.735,"n":3295,"o":7.735,"t":"2026-09-28T19:15:00Z","v":496467,"vw":7.825535},{"c":7.7801,"h":7.905,"l":7.78,"n":3368,"o":7.86,"t":"2026-09-28T19:30:00Z","v":494040,"vw":7.849383},{"c":7.655,"h":7.7899,"l":7.615,"n":7936,"o":7.7899,"t":"2026-09-28T19:45:00Z","v":1267146,"vw":7.683468},{"c":7.71,"h":7.71,"l":7.6117,"n":35,"o":7.655,"t":"2026-09-28T20:00:00Z","v":483413,"vw":7.654984},{"c":7.7616,"h":7.7798,"l":7.7,"n":22,"o":7.7783,"t":"2026-09-28T20:15:00Z","v":225516,"vw":7.745251},{"c":7.72,"h":7.76,"l":7.6701,"n":20,"o":7.76,"t":"2026-09-28T20:30:00Z","v":4312,"vw":7.699945},{"c":7.74,"h":7.79,"l":7.71,"n":24,"o":7.7262,"t":"2026-09-28T20:45:00Z","v":5731,"vw":7.729756},{"c":7.71,"h":7.74,"l":7.71,"n":4,"o":7.74,"t":"2026-09-28T21:00:00Z","v":521,"vw":7.732874},{"c":7.7852,"h":7.7852,"l":7.75,"n":5,"o":7.78,"t":"2026-09-28T21:15:00Z","v":822,"vw":7.767301},{"c":7.77,"h":7.77,"l":7.77,"n":6,"o":7.77,"t":"2026-09-28T21:30:00Z","v":350,"vw":7.77},{"c":7.7485,"h":7.75,"l":7.7485,"n":4,"o":7.7485,"t":"2026-09-28T21:45:00Z","v":650,"vw":7.748962},{"c":7.77,"h":7.77,"l":7.72,"n":9,"o":7.72,"t":"2026-09-28T22:15:00Z","v":822,"vw":7.731385},{"c":7.74,"h":7.7585,"l":7.71,"n":16,"o":7.74,"t":"2026-09-28T22:30:00Z","v":3749,"vw":7.726845},{"c":7.76,"h":7.76,"l":7.75,"n":4,"o":7.75,"t":"2026-09-28T22:45:00Z","v":1075,"vw":7.756995},{"c":7.7488,"h":7.7488,"l":7.7488,"n":3,"o":7.7488,"t":"2026-09-28T23:00:00Z","v":210,"vw":7.7488},{"c":7.7489,"h":7.75,"l":7.7438,"n":8,"o":7.75,"t":"2026-09-28T23:15:00Z","v":3501,"vw":7.749387},{"c":7.7394,"h":7.7394,"l":7.7108,"n":9,"o":7.7146,"t":"2026-09-28T23:30:00Z","v":2102,"vw":7.716702},{"c":7.74,"h":7.74,"l":7.7146,"n":19,"o":7.73,"t":"2026-09-28T23:45:00Z","v":10138,"vw":7.731352},{"c":7.7,"h":7.79,"l":7.67,"n":45,"o":7.72,"t":"2026-09-29T08:00:00Z","v":8204,"vw":7.721342},{"c":7.68,"h":7.74,"l":7.68,"n":3,"o":7.74,"t":"2026-09-29T08:15:00Z","v":509,"vw":7.70454},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-29T08:45:00Z","v":300,"vw":7.7},{"c":7.75,"h":7.75,"l":7.69,"n":6,"o":7.69,"t":"2026-09-29T09:00:00Z","v":2156,"vw":7.705251},{"c":7.7,"h":7.7,"l":7.7,"n":4,"o":7.7,"t":"2026-09-29T09:15:00Z","v":400,"vw":7.7},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-09-29T09:30:00Z","v":100,"vw":7.74},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-09-29T09:45:00Z","v":100,"vw":7.73},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-09-29T10:00:00Z","v":325,"vw":7.74},{"c":7.79,"h":7.79,"l":7.74,"n":3,"o":7.74,"t":"2026-09-29T10:15:00Z","v":785,"vw":7.746452},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-29T10:45:00Z","v":100,"vw":7.78},{"c":7.7415,"h":7.788,"l":7.74,"n":21,"o":7.788,"t":"2026-09-29T11:00:00Z","v":6837,"vw":7.755703},{"c":7.71,"h":7.7446,"l":7.7,"n":55,"o":7.7401,"t":"2026-09-29T11:15:00Z","v":12072,"vw":7.725941},{"c":7.74,"h":7.7805,"l":7.74,"n":7,"o":7.74,"t":"2026-09-29T11:30:00Z","v":1395,"vw":7.761173},{"c":7.77,"h":7.8,"l":7.72,"n":32,"o":7.72,"t":"2026-09-29T11:45:00Z","v":21142,"vw":7.796418},{"c":7.87,"h":7.87,"l":7.7605,"n":22,"o":7.7605,"t":"2026-09-29T12:00:00Z","v":6328,"vw":7.839349},{"c":7.86,"h":7.9,"l":7.81,"n":13,"o":7.81,"t":"2026-09-29T12:15:00Z","v":5165,"vw":7.857747},{"c":7.86,"h":7.86,"l":7.8202,"n":13,"o":7.86,"t":"2026-09-29T12:30:00Z","v":1348,"vw":7.846568},{"c":7.82,"h":7.89,"l":7.82,"n":61,"o":7.86,"t":"2026-09-29T12:45:00Z","v":14172,"vw":7.851823},{"c":7.74,"h":7.81,"l":7.74,"n":13,"o":7.81,"t":"2026-09-29T13:00:00Z","v":8151,"vw":7.771514},{"c":7.84,"h":7.9,"l":7.74,"n":18,"o":7.741,"t":"2026-09-29T13:15:00Z","v":6663,"vw":7.82968},{"c":7.6701,"h":7.97,"l":7.67,"n":1825,"o":7.8,"t":"2026-09-29T13:30:00Z","v":330978,"vw":7.765822},{"c":7.565,"h":7.685,"l":7.5101,"n":1548,"o":7.685,"t":"2026-09-29T13:45:00Z","v":255912,"vw":7.619898},{"c":7.735,"h":7.77,"l":7.56,"n":1256,"o":7.565,"t":"2026-09-29T14:00:00Z","v":152293,"vw":7.669021},{"c":7.875,"h":7.9,"l":7.705,"n":2209,"o":7.7399,"t":"2026-09-29T14:15:00Z","v":274497,"vw":7.805518},{"c":7.795,"h":7.89,"l":7.755,"n":1643,"o":7.865,"t":"2026-09-29T14:30:00Z","v":197523,"vw":7.815433},{"c":7.84,"h":7.89,"l":7.775,"n":1405,"o":7.8,"t":"2026-09-29T14:45:00Z","v":130332,"vw":7.828264},{"c":7.785,"h":7.84,"l":7.745,"n":917,"o":7.84,"t":"2026-09-29T15:00:00Z","v":91390,"vw":7.774467},{"c":7.835,"h":7.855,"l":7.78,"n":1372,"o":7.785,"t":"2026-09-29T15:15:00Z","v":140664,"vw":7.815265},{"c":7.805,"h":7.85,"l":7.785,"n":1126,"o":7.84,"t":"2026-09-29T15:30:00Z","v":120984,"vw":7.818474},{"c":7.9308,"h":7.955,"l":7.775,"n":1273,"o":7.805,"t":"2026-09-29T15:45:00Z","v":153166,"vw":7.876029},{"c":7.785,"h":7.935,"l":7.775,"n":1048,"o":7.935,"t":"2026-09-29T16:00:00Z","v":118618,"vw":7.857867},{"c":7.735,"h":7.7896,"l":7.72,"n":1163,"o":7.785,"t":"2026-09-29T16:15:00Z","v":168830,"vw":7.742904},{"c":7.73,"h":7.74,"l":7.7,"n":1063,"o":7.73,"t":"2026-09-29T16:30:00Z","v":117302,"vw":7.723069},{"c":7.775,"h":7.8,"l":7.725,"n":716,"o":7.735,"t":"2026-09-29T16:45:00Z","v":69452,"vw":7.763775},{"c":7.745,"h":7.8,"l":7.745,"n":738,"o":7.775,"t":"2026-09-29T17:00:00Z","v":66549,"vw":7.773247},{"c":7.735,"h":7.75,"l":7.724,"n":715,"o":7.745,"t":"2026-09-29T17:15:00Z","v":70570,"vw":7.734857},{"c":7.79,"h":7.8,"l":7.74,"n":662,"o":7.74,"t":"2026-09-29T17:30:00Z","v":66034,"vw":7.772197},{"c":7.805,"h":7.825,"l":7.765,"n":1028,"o":7.79,"t":"2026-09-29T17:45:00Z","v":103677,"vw":7.794202},{"c":7.855,"h":7.88,"l":7.805,"n":1020,"o":7.805,"t":"2026-09-29T18:00:00Z","v":97126,"vw":7.839747},{"c":7.935,"h":7.95,"l":7.83,"n":1115,"o":7.85,"t":"2026-09-29T18:15:00Z","v":135105,"vw":7.89123},{"c":7.87,"h":7.95,"l":7.87,"n":836,"o":7.935,"t":"2026-09-29T18:30:00Z","v":76941,"vw":7.904936},{"c":7.96,"h":7.96,"l":7.865,"n":1452,"o":7.875,"t":"2026-09-29T18:45:00Z","v":183608,"vw":7.923002},{"c":8.075,"h":8.13,"l":7.955,"n":2521,"o":7.955,"t":"2026-09-29T19:00:00Z","v":400629,"vw":8.055077},{"c":8.06,"h":8.13,"l":8.045,"n":1848,"o":8.075,"t":"2026-09-29T19:15:00Z","v":258389,"vw":8.093596},{"c":7.935,"h":8.065,"l":7.935,"n":2035,"o":8.06,"t":"2026-09-29T19:30:00Z","v":277915,"vw":7.983874},{"c":7.86,"h":7.935,"l":7.82,"n":4770,"o":7.935,"t":"2026-09-29T19:45:00Z","v":741584,"vw":7.88},{"c":7.9073,"h":7.9073,"l":7.87,"n":23,"o":7.87,"t":"2026-09-29T20:00:00Z","v":339300,"vw":7.870022},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-29T20:15:00Z","v":125,"vw":7.91},{"c":7.9,"h":7.9,"l":7.87,"n":19,"o":7.9,"t":"2026-09-29T20:30:00Z","v":7863,"vw":7.893849},{"c":7.91,"h":7.91,"l":7.9085,"n":26,"o":7.9085,"t":"2026-09-29T20:45:00Z","v":1562,"vw":7.909372},{"c":7.91,"h":7.95,"l":7.91,"n":2,"o":7.95,"t":"2026-09-29T21:00:00Z","v":291,"vw":7.935842},{"c":7.9,"h":7.91,"l":7.9,"n":17,"o":7.91,"t":"2026-09-29T21:15:00Z","v":2050,"vw":7.906115},{"c":7.9789,"h":7.9789,"l":7.9789,"n":1,"o":7.9789,"t":"2026-09-29T22:15:00Z","v":1000,"vw":7.9789},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-09-29T22:45:00Z","v":525,"vw":7.9},{"c":7.92,"h":7.92,"l":7.87,"n":2,"o":7.87,"t":"2026-09-29T23:00:00Z","v":650,"vw":7.908462},{"c":7.93,"h":7.93,"l":7.93,"n":3,"o":7.93,"t":"2026-09-29T23:30:00Z","v":700,"vw":7.93},{"c":7.97,"h":7.97,"l":7.92,"n":3,"o":7.92,"t":"2026-09-30T08:00:00Z","v":702,"vw":7.962735},{"c":7.89,"h":7.89,"l":7.89,"n":4,"o":7.89,"t":"2026-09-30T08:15:00Z","v":206,"vw":7.89},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-09-30T09:00:00Z","v":115,"vw":7.87},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-09-30T09:15:00Z","v":101,"vw":7.95},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-09-30T10:15:00Z","v":5400,"vw":7.8},{"c":7.8094,"h":7.9,"l":7.8094,"n":3,"o":7.9,"t":"2026-09-30T11:00:00Z","v":400,"vw":7.8372},{"c":7.89,"h":7.95,"l":7.8411,"n":4,"o":7.8411,"t":"2026-09-30T11:30:00Z","v":2823,"vw":7.909959},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-09-30T12:00:00Z","v":2000,"vw":7.83},{"c":7.86,"h":7.87,"l":7.86,"n":7,"o":7.87,"t":"2026-09-30T12:30:00Z","v":5852,"vw":7.867343},{"c":7.84,"h":7.84,"l":7.84,"n":5,"o":7.84,"t":"2026-09-30T13:00:00Z","v":961,"vw":7.84},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-09-30T13:15:00Z","v":527,"vw":7.83},{"c":7.9,"h":7.9905,"l":7.83,"n":3757,"o":7.88,"t":"2026-09-30T13:30:00Z","v":248217,"vw":7.89319},{"c":8.005,"h":8.08,"l":7.9,"n":2386,"o":7.9,"t":"2026-09-30T13:45:00Z","v":190755,"vw":8.01622},{"c":8.075,"h":8.1594,"l":7.96,"n":2694,"o":8,"t":"2026-09-30T14:00:00Z","v":354951,"vw":8.070801},{"c":7.855,"h":8.075,"l":7.845,"n":2220,"o":8.07,"t":"2026-09-30T14:15:00Z","v":225135,"vw":7.929806},{"c":7.865,"h":7.92,"l":7.845,"n":1331,"o":7.85,"t":"2026-09-30T14:30:00Z","v":121223,"vw":7.879531},{"c":7.915,"h":7.935,"l":7.865,"n":1246,"o":7.87,"t":"2026-09-30T14:45:00Z","v":98030,"vw":7.905259},{"c":7.965,"h":7.98,"l":7.885,"n":1220,"o":7.91,"t":"2026-09-30T15:00:00Z","v":147994,"vw":7.937399},{"c":7.875,"h":7.965,"l":7.865,"n":1828,"o":7.965,"t":"2026-09-30T15:15:00Z","v":256058,"vw":7.904001},{"c":7.815,"h":7.91,"l":7.815,"n":1459,"o":7.88,"t":"2026-09-30T15:30:00Z","v":141284,"vw":7.872601},{"c":7.815,"h":7.825,"l":7.775,"n":1009,"o":7.815,"t":"2026-09-30T15:45:00Z","v":87476,"vw":7.798355},{"c":7.82,"h":7.845,"l":7.79,"n":707,"o":7.815,"t":"2026-09-30T16:00:00Z","v":68901,"vw":7.821624},{"c":7.81,"h":7.83,"l":7.795,"n":656,"o":7.815,"t":"2026-09-30T16:15:00Z","v":49778,"vw":7.810681},{"c":7.805,"h":7.82,"l":7.775,"n":956,"o":7.815,"t":"2026-09-30T16:30:00Z","v":112872,"vw":7.798051},{"c":7.82,"h":7.835,"l":7.795,"n":917,"o":7.8091,"t":"2026-09-30T16:45:00Z","v":71283,"vw":7.814977},{"c":7.775,"h":7.82,"l":7.77,"n":669,"o":7.82,"t":"2026-09-30T17:00:00Z","v":59927,"vw":7.792679},{"c":7.7215,"h":7.7762,"l":7.72,"n":836,"o":7.7762,"t":"2026-09-30T17:15:00Z","v":105329,"vw":7.750442},{"c":7.74,"h":7.76,"l":7.72,"n":890,"o":7.72,"t":"2026-09-30T17:30:00Z","v":75438,"vw":7.741189},{"c":7.74,"h":7.76,"l":7.71,"n":786,"o":7.745,"t":"2026-09-30T17:45:00Z","v":82913,"vw":7.736447},{"c":7.7191,"h":7.745,"l":7.7,"n":872,"o":7.745,"t":"2026-09-30T18:00:00Z","v":76210,"vw":7.715069},{"c":7.725,"h":7.73,"l":7.67,"n":858,"o":7.715,"t":"2026-09-30T18:15:00Z","v":76477,"vw":7.700699},{"c":7.72,"h":7.745,"l":7.715,"n":982,"o":7.72,"t":"2026-09-30T18:30:00Z","v":77655,"vw":7.726651},{"c":7.685,"h":7.73,"l":7.68,"n":1074,"o":7.72,"t":"2026-09-30T18:45:00Z","v":90701,"vw":7.70165},{"c":7.73,"h":7.74,"l":7.6338,"n":1475,"o":7.685,"t":"2026-09-30T19:00:00Z","v":200806,"vw":7.686998},{"c":7.775,"h":7.79,"l":7.725,"n":1439,"o":7.73,"t":"2026-09-30T19:15:00Z","v":180688,"vw":7.75646},{"c":7.695,"h":7.79,"l":7.68,"n":1551,"o":7.775,"t":"2026-09-30T19:30:00Z","v":164238,"vw":7.739928},{"c":7.66,"h":7.75,"l":7.66,"n":4006,"o":7.7,"t":"2026-09-30T19:45:00Z","v":508488,"vw":7.705815},{"c":7.67,"h":7.67,"l":7.67,"n":26,"o":7.67,"t":"2026-09-30T20:00:00Z","v":522695,"vw":7.67},{"c":7.774,"h":7.774,"l":7.67,"n":3,"o":7.67,"t":"2026-09-30T20:15:00Z","v":111067,"vw":7.670121},{"c":7.73,"h":7.73,"l":7.73,"n":5,"o":7.73,"t":"2026-09-30T20:30:00Z","v":1000,"vw":7.73},{"c":7.7496,"h":7.7496,"l":7.74,"n":3,"o":7.74,"t":"2026-09-30T20:45:00Z","v":1203,"vw":7.746384},{"c":7.73,"h":7.73,"l":7.71,"n":2,"o":7.71,"t":"2026-09-30T21:15:00Z","v":300,"vw":7.716667},{"c":7.73,"h":7.73,"l":7.7272,"n":5,"o":7.7272,"t":"2026-09-30T22:00:00Z","v":843,"vw":7.72963},{"c":7.69,"h":7.7,"l":7.69,"n":20,"o":7.7,"t":"2026-09-30T23:15:00Z","v":1555,"vw":7.697302},{"c":7.7799,"h":7.7799,"l":7.7799,"n":1,"o":7.7799,"t":"2026-09-30T23:30:00Z","v":3146,"vw":7.7799},{"c":7.68,"h":7.68,"l":7.67,"n":8,"o":7.67,"t":"2026-10-01T08:00:00Z","v":2714,"vw":7.67483},{"c":7.67,"h":7.67,"l":7.67,"n":3,"o":7.67,"t":"2026-10-01T10:30:00Z","v":250,"vw":7.67},{"c":7.82,"h":7.83,"l":7.82,"n":4,"o":7.83,"t":"2026-10-01T11:30:00Z","v":400,"vw":7.822513},{"c":7.73,"h":7.9,"l":7.73,"n":13,"o":7.81,"t":"2026-10-01T12:00:00Z","v":1200,"vw":7.829194},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-01T12:30:00Z","v":1500,"vw":7.88},{"c":7.7,"h":7.7,"l":7.7,"n":4,"o":7.7,"t":"2026-10-01T12:45:00Z","v":340,"vw":7.7},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-01T13:00:00Z","v":200,"vw":7.88},{"c":7.65,"h":7.67,"l":7.65,"n":16,"o":7.67,"t":"2026-10-01T13:15:00Z","v":1832,"vw":7.653333},{"c":7.63,"h":7.688,"l":7.53,"n":1546,"o":7.63,"t":"2026-10-01T13:30:00Z","v":173194,"vw":7.615074},{"c":7.58,"h":7.65,"l":7.55,"n":1109,"o":7.62,"t":"2026-10-01T13:45:00Z","v":112723,"vw":7.602802},{"c":7.49,"h":7.59,"l":7.455,"n":2412,"o":7.58,"t":"2026-10-01T14:00:00Z","v":397786,"vw":7.509709},{"c":7.435,"h":7.515,"l":7.435,"n":1708,"o":7.495,"t":"2026-10-01T14:15:00Z","v":181879,"vw":7.488539},{"c":7.485,"h":7.485,"l":7.43,"n":746,"o":7.435,"t":"2026-10-01T14:30:00Z","v":85524,"vw":7.456476},{"c":7.575,"h":7.62,"l":7.48,"n":864,"o":7.48,"t":"2026-10-01T14:45:00Z","v":102443,"vw":7.558488},{"c":7.6,"h":7.62,"l":7.565,"n":1077,"o":7.58,"t":"2026-10-01T15:00:00Z","v":96745,"vw":7.592588},{"c":7.575,"h":7.63,"l":7.57,"n":767,"o":7.595,"t":"2026-10-01T15:15:00Z","v":56567,"vw":7.6026},{"c":7.645,"h":7.68,"l":7.555,"n":1173,"o":7.575,"t":"2026-10-01T15:30:00Z","v":119674,"vw":7.624231},{"c":7.695,"h":7.695,"l":7.62,"n":830,"o":7.64,"t":"2026-10-01T15:45:00Z","v":70900,"vw":7.653437},{"c":7.645,"h":7.695,"l":7.64,"n":819,"o":7.69,"t":"2026-10-01T16:00:00Z","v":75672,"vw":7.671532},{"c":7.685,"h":7.695,"l":7.64,"n":894,"o":7.645,"t":"2026-10-01T16:15:00Z","v":60734,"vw":7.670166},{"c":7.635,"h":7.7,"l":7.625,"n":1153,"o":7.685,"t":"2026-10-01T16:30:00Z","v":138600,"vw":7.649234},{"c":7.615,"h":7.65,"l":7.615,"n":815,"o":7.63,"t":"2026-10-01T16:45:00Z","v":52407,"vw":7.627462},{"c":7.615,"h":7.635,"l":7.6,"n":659,"o":7.615,"t":"2026-10-01T17:00:00Z","v":47250,"vw":7.617825},{"c":7.6799,"h":7.68,"l":7.615,"n":728,"o":7.615,"t":"2026-10-01T17:15:00Z","v":57901,"vw":7.646932},{"c":7.665,"h":7.705,"l":7.63,"n":1240,"o":7.68,"t":"2026-10-01T17:30:00Z","v":103260,"vw":7.671166},{"c":7.62,"h":7.6695,"l":7.61,"n":851,"o":7.665,"t":"2026-10-01T17:45:00Z","v":52899,"vw":7.635606},{"c":7.635,"h":7.635,"l":7.6,"n":716,"o":7.62,"t":"2026-10-01T18:00:00Z","v":45137,"vw":7.616643},{"c":7.585,"h":7.67,"l":7.57,"n":2188,"o":7.635,"t":"2026-10-01T18:15:00Z","v":263562,"vw":7.622188},{"c":7.5,"h":7.5899,"l":7.4901,"n":1554,"o":7.585,"t":"2026-10-01T18:30:00Z","v":160228,"vw":7.536781},{"c":7.46,"h":7.52,"l":7.45,"n":1818,"o":7.505,"t":"2026-10-01T18:45:00Z","v":189551,"vw":7.494367},{"c":7.38,"h":7.465,"l":7.36,"n":1725,"o":7.465,"t":"2026-10-01T19:00:00Z","v":210433,"vw":7.402629},{"c":7.365,"h":7.395,"l":7.36,"n":1119,"o":7.3891,"t":"2026-10-01T19:15:00Z","v":116089,"vw":7.377146},{"c":7.3699,"h":7.425,"l":7.36,"n":1495,"o":7.365,"t":"2026-10-01T19:30:00Z","v":219340,"vw":7.39529},{"c":7.295,"h":7.365,"l":7.26,"n":5193,"o":7.365,"t":"2026-10-01T19:45:00Z","v":773499,"vw":7.297909},{"c":7.37,"h":7.49,"l":7.29,"n":63,"o":7.29,"t":"2026-10-01T20:00:00Z","v":525425,"vw":7.295009},{"c":7.36,"h":7.46,"l":7.36,"n":7,"o":7.46,"t":"2026-10-01T20:15:00Z","v":621,"vw":7.381325},{"c":7.33,"h":7.35,"l":7.33,"n":11,"o":7.34,"t":"2026-10-01T20:30:00Z","v":2049,"vw":7.337541},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-01T21:00:00Z","v":225,"vw":7.35},{"c":7.4314,"h":7.4314,"l":7.4314,"n":2,"o":7.4314,"t":"2026-10-01T21:15:00Z","v":4301,"vw":7.4314},{"c":7.35,"h":7.3655,"l":7.34,"n":9,"o":7.36,"t":"2026-10-01T21:30:00Z","v":2160,"vw":7.355417},{"c":7.35,"h":7.49,"l":7.35,"n":2,"o":7.49,"t":"2026-10-01T21:45:00Z","v":1000,"vw":7.42},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-01T22:15:00Z","v":259,"vw":7.37},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-10-01T23:45:00Z","v":300,"vw":7.35},{"c":7.32,"h":7.52,"l":7.32,"n":11,"o":7.52,"t":"2026-10-02T08:00:00Z","v":1220,"vw":7.368764},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-02T08:30:00Z","v":139,"vw":7.42},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-02T11:00:00Z","v":200,"vw":7.42},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-02T11:15:00Z","v":228,"vw":7.4},{"c":7.37,"h":7.37,"l":7.37,"n":4,"o":7.37,"t":"2026-10-02T11:45:00Z","v":4275,"vw":7.37},{"c":7.53,"h":7.53,"l":7.39,"n":7,"o":7.39,"t":"2026-10-02T12:30:00Z","v":1059,"vw":7.438},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-02T12:45:00Z","v":600,"vw":7.56},{"c":7.38,"h":7.55,"l":7.38,"n":129,"o":7.42,"t":"2026-10-02T13:15:00Z","v":21036,"vw":7.448249},{"c":7.31,"h":7.425,"l":7.3,"n":1910,"o":7.4,"t":"2026-10-02T13:30:00Z","v":226468,"vw":7.34404},{"c":7.265,"h":7.37,"l":7.21,"n":1694,"o":7.31,"t":"2026-10-02T13:45:00Z","v":175224,"vw":7.308354},{"c":7.175,"h":7.26,"l":7.16,"n":2450,"o":7.26,"t":"2026-10-02T14:00:00Z","v":286301,"vw":7.203331},{"c":7.185,"h":7.215,"l":7.12,"n":1923,"o":7.17,"t":"2026-10-02T14:15:00Z","v":235881,"vw":7.167498},{"c":7.15,"h":7.225,"l":7.145,"n":1258,"o":7.185,"t":"2026-10-02T14:30:00Z","v":134985,"vw":7.189203},{"c":7.08,"h":7.165,"l":7.07,"n":1386,"o":7.15,"t":"2026-10-02T14:45:00Z","v":155466,"vw":7.116369},{"c":7.005,"h":7.09,"l":7,"n":1784,"o":7.08,"t":"2026-10-02T15:00:00Z","v":363277,"vw":7.031748},{"c":7.005,"h":7.035,"l":6.98,"n":1388,"o":7,"t":"2026-10-02T15:15:00Z","v":188671,"vw":7.004525},{"c":7.045,"h":7.09,"l":6.995,"n":1280,"o":7.005,"t":"2026-10-02T15:30:00Z","v":182231,"vw":7.034291},{"c":7.045,"h":7.06,"l":7.04,"n":754,"o":7.04,"t":"2026-10-02T15:45:00Z","v":53147,"vw":7.051467},{"c":7.005,"h":7.065,"l":7,"n":824,"o":7.04,"t":"2026-10-02T16:00:00Z","v":58930,"vw":7.032071},{"c":7.065,"h":7.07,"l":6.985,"n":1352,"o":7.005,"t":"2026-10-02T16:15:00Z","v":147790,"vw":7.029379},{"c":7.075,"h":7.105,"l":7.045,"n":1308,"o":7.065,"t":"2026-10-02T16:30:00Z","v":142395,"vw":7.078671},{"c":7.045,"h":7.09,"l":7.035,"n":1316,"o":7.07,"t":"2026-10-02T16:45:00Z","v":129513,"vw":7.065639},{"c":7.005,"h":7.05,"l":7,"n":1126,"o":7.04,"t":"2026-10-02T17:00:00Z","v":88615,"vw":7.020881},{"c":7.015,"h":7.035,"l":6.99,"n":1083,"o":7.01,"t":"2026-10-02T17:15:00Z","v":118914,"vw":7.012431},{"c":7.075,"h":7.075,"l":7.01,"n":1203,"o":7.02,"t":"2026-10-02T17:30:00Z","v":89574,"vw":7.04559},{"c":7.07,"h":7.07,"l":7.05,"n":817,"o":7.07,"t":"2026-10-02T17:45:00Z","v":49342,"vw":7.059852},{"c":7.035,"h":7.065,"l":7.03,"n":944,"o":7.065,"t":"2026-10-02T18:00:00Z","v":60366,"vw":7.049196},{"c":7.005,"h":7.0385,"l":6.99,"n":1041,"o":7.03,"t":"2026-10-02T18:15:00Z","v":105907,"vw":7.008415},{"c":6.975,"h":7.055,"l":6.97,"n":1868,"o":7.005,"t":"2026-10-02T18:30:00Z","v":342981,"vw":7.017391},{"c":6.9901,"h":7.02,"l":6.97,"n":1063,"o":6.975,"t":"2026-10-02T18:45:00Z","v":146877,"vw":7.000315},{"c":6.975,"h":7.0097,"l":6.975,"n":902,"o":6.995,"t":"2026-10-02T19:00:00Z","v":68819,"vw":6.990109},{"c":6.975,"h":6.99,"l":6.97,"n":1077,"o":6.975,"t":"2026-10-02T19:15:00Z","v":70616,"vw":6.977853},{"c":6.965,"h":6.988,"l":6.935,"n":1493,"o":6.975,"t":"2026-10-02T19:30:00Z","v":163960,"vw":6.961404},{"c":6.95,"h":7.02,"l":6.94,"n":3896,"o":6.965,"t":"2026-10-02T19:45:00Z","v":535972,"vw":6.976056},{"c":6.96,"h":6.96,"l":6.95,"n":39,"o":6.95,"t":"2026-10-02T20:00:00Z","v":595476,"vw":6.959977},{"c":7.03,"h":7.03,"l":6.92,"n":156,"o":6.98,"t":"2026-10-02T20:15:00Z","v":5048,"vw":6.947627},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-02T20:45:00Z","v":250,"vw":7.11},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-02T21:00:00Z","v":200,"vw":7.11},{"c":6.98,"h":6.98,"l":6.98,"n":7,"o":6.98,"t":"2026-10-02T21:30:00Z","v":3583,"vw":6.98},{"c":7.0852,"h":7.0852,"l":7.0852,"n":1,"o":7.0852,"t":"2026-10-02T22:45:00Z","v":275,"vw":7.0852},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-02T23:00:00Z","v":500,"vw":7.06},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-05T10:15:00Z","v":103,"vw":6.96},{"c":6.97,"h":6.97,"l":6.96,"n":2,"o":6.96,"t":"2026-10-05T11:00:00Z","v":750,"vw":6.962},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-05T11:15:00Z","v":100,"vw":6.97},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-05T11:30:00Z","v":250,"vw":6.96},{"c":6.96,"h":6.962,"l":6.95,"n":10,"o":6.962,"t":"2026-10-05T11:45:00Z","v":6347,"vw":6.960161},{"c":6.92,"h":6.97,"l":6.92,"n":20,"o":6.96,"t":"2026-10-05T12:00:00Z","v":18997,"vw":6.967101},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-05T12:15:00Z","v":100,"vw":7.09},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-05T12:45:00Z","v":100,"vw":7.1},{"c":6.97,"h":6.97,"l":6.8,"n":67,"o":6.89,"t":"2026-10-05T13:15:00Z","v":5981,"vw":6.866815},{"c":6.91,"h":6.98,"l":6.8041,"n":1905,"o":6.84,"t":"2026-10-05T13:30:00Z","v":295779,"vw":6.883584},{"c":6.865,"h":6.94,"l":6.86,"n":1400,"o":6.91,"t":"2026-10-05T13:45:00Z","v":198469,"vw":6.899484},{"c":6.895,"h":6.92,"l":6.845,"n":2310,"o":6.865,"t":"2026-10-05T14:00:00Z","v":335577,"vw":6.879752},{"c":6.845,"h":6.93,"l":6.81,"n":1003,"o":6.895,"t":"2026-10-05T14:15:00Z","v":151466,"vw":6.881699},{"c":6.835,"h":6.87,"l":6.82,"n":875,"o":6.84,"t":"2026-10-05T14:30:00Z","v":88766,"vw":6.839529},{"c":6.83,"h":6.855,"l":6.825,"n":935,"o":6.835,"t":"2026-10-05T14:45:00Z","v":98396,"vw":6.843244},{"c":6.795,"h":6.84,"l":6.79,"n":925,"o":6.83,"t":"2026-10-05T15:00:00Z","v":159202,"vw":6.815047},{"c":6.91,"h":6.91,"l":6.79,"n":1452,"o":6.795,"t":"2026-10-05T15:15:00Z","v":222471,"vw":6.8296},{"c":6.915,"h":6.92,"l":6.88,"n":877,"o":6.915,"t":"2026-10-05T15:30:00Z","v":94588,"vw":6.89976},{"c":6.915,"h":6.945,"l":6.89,"n":1060,"o":6.91,"t":"2026-10-05T15:45:00Z","v":180008,"vw":6.919229},{"c":6.985,"h":6.995,"l":6.915,"n":1256,"o":6.915,"t":"2026-10-05T16:00:00Z","v":229864,"vw":6.944428},{"c":7.06,"h":7.065,"l":6.97,"n":1068,"o":6.98,"t":"2026-10-05T16:15:00Z","v":111652,"vw":7.019238},{"c":7.07,"h":7.1,"l":7.04,"n":807,"o":7.06,"t":"2026-10-05T16:30:00Z","v":79002,"vw":7.061184},{"c":7.013,"h":7.13,"l":7.01,"n":1739,"o":7.06,"t":"2026-10-05T16:45:00Z","v":375007,"vw":7.059746},{"c":6.985,"h":7.02,"l":6.97,"n":753,"o":7.01,"t":"2026-10-05T17:00:00Z","v":86184,"vw":6.990479},{"c":6.925,"h":6.9899,"l":6.925,"n":1468,"o":6.985,"t":"2026-10-05T17:15:00Z","v":151574,"vw":6.951048},{"c":6.97,"h":6.98,"l":6.9,"n":1288,"o":6.92,"t":"2026-10-05T17:30:00Z","v":115894,"vw":6.935156},{"c":6.98,"h":7,"l":6.945,"n":1243,"o":6.9791,"t":"2026-10-05T17:45:00Z","v":110922,"vw":6.976846},{"c":7.025,"h":7.03,"l":6.98,"n":1372,"o":6.985,"t":"2026-10-05T18:00:00Z","v":305104,"vw":7.00303},{"c":7.074,"h":7.08,"l":7.025,"n":874,"o":7.025,"t":"2026-10-05T18:15:00Z","v":70865,"vw":7.053008},{"c":7.155,"h":7.195,"l":7.075,"n":1464,"o":7.075,"t":"2026-10-05T18:30:00Z","v":127329,"vw":7.159827},{"c":7.165,"h":7.205,"l":7.115,"n":1522,"o":7.1558,"t":"2026-10-05T18:45:00Z","v":155490,"vw":7.162081},{"c":7.2,"h":7.205,"l":7.09,"n":1486,"o":7.165,"t":"2026-10-05T19:00:00Z","v":338801,"vw":7.115224},{"c":7.225,"h":7.26,"l":7.185,"n":1297,"o":7.2,"t":"2026-10-05T19:15:00Z","v":118472,"vw":7.222528},{"c":7.235,"h":7.25,"l":7.16,"n":1399,"o":7.225,"t":"2026-10-05T19:30:00Z","v":138274,"vw":7.216769},{"c":7.26,"h":7.27,"l":7.21,"n":3958,"o":7.23,"t":"2026-10-05T19:45:00Z","v":403502,"vw":7.240228},{"c":7.23,"h":7.27,"l":7.11,"n":22,"o":7.25,"t":"2026-10-05T20:00:00Z","v":842458,"vw":7.249941},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-05T20:15:00Z","v":100,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":5,"o":7.24,"t":"2026-10-05T22:00:00Z","v":614,"vw":7.24},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-05T22:45:00Z","v":152,"vw":7.25},{"c":7.2484,"h":7.2484,"l":7.2484,"n":1,"o":7.2484,"t":"2026-10-05T23:00:00Z","v":565,"vw":7.2484},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-06T08:00:00Z","v":180,"vw":7.21},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-06T09:45:00Z","v":101,"vw":7.26},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-06T10:15:00Z","v":200,"vw":7.4},{"c":7.35,"h":7.35,"l":7.26,"n":12,"o":7.32,"t":"2026-10-06T11:00:00Z","v":1797,"vw":7.30717},{"c":7.31,"h":7.31,"l":7.3,"n":3,"o":7.3,"t":"2026-10-06T11:30:00Z","v":501,"vw":7.304},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-06T12:30:00Z","v":275,"vw":7.33},{"c":7.2375,"h":7.2375,"l":7.2375,"n":5,"o":7.2375,"t":"2026-10-06T12:45:00Z","v":228,"vw":7.2375},{"c":7.21,"h":7.21,"l":7.2,"n":6,"o":7.21,"t":"2026-10-06T13:00:00Z","v":2815,"vw":7.207869},{"c":7.305,"h":7.31,"l":7.23,"n":715,"o":7.3,"t":"2026-10-06T13:30:00Z","v":120334,"vw":7.274149},{"c":7.275,"h":7.35,"l":7.275,"n":723,"o":7.305,"t":"2026-10-06T13:45:00Z","v":64652,"vw":7.318432},{"c":7.22,"h":7.325,"l":7.17,"n":1282,"o":7.28,"t":"2026-10-06T14:00:00Z","v":127499,"vw":7.232953},{"c":7.155,"h":7.225,"l":7.14,"n":814,"o":7.225,"t":"2026-10-06T14:15:00Z","v":67929,"vw":7.172867},{"c":7.175,"h":7.185,"l":7.13,"n":729,"o":7.16,"t":"2026-10-06T14:30:00Z","v":72832,"vw":7.163072},{"c":7.29,"h":7.305,"l":7.165,"n":810,"o":7.17,"t":"2026-10-06T14:45:00Z","v":106126,"vw":7.228095},{"c":7.38,"h":7.3859,"l":7.28,"n":750,"o":7.29,"t":"2026-10-06T15:00:00Z","v":60678,"vw":7.327731},{"c":7.535,"h":7.565,"l":7.375,"n":1349,"o":7.375,"t":"2026-10-06T15:15:00Z","v":137956,"vw":7.453645},{"c":7.49,"h":7.535,"l":7.48,"n":1010,"o":7.535,"t":"2026-10-06T15:30:00Z","v":83630,"vw":7.504144},{"c":7.45,"h":7.49,"l":7.43,"n":877,"o":7.48,"t":"2026-10-06T15:45:00Z","v":67649,"vw":7.461911},{"c":7.45,"h":7.5,"l":7.43,"n":807,"o":7.445,"t":"2026-10-06T16:00:00Z","v":107700,"vw":7.460827},{"c":7.375,"h":7.45,"l":7.37,"n":870,"o":7.45,"t":"2026-10-06T16:15:00Z","v":97400,"vw":7.420545},{"c":7.365,"h":7.405,"l":7.36,"n":610,"o":7.375,"t":"2026-10-06T16:30:00Z","v":42538,"vw":7.388494},{"c":7.375,"h":7.38,"l":7.36,"n":642,"o":7.365,"t":"2026-10-06T16:45:00Z","v":41109,"vw":7.369033},{"c":7.365,"h":7.41,"l":7.355,"n":1031,"o":7.37,"t":"2026-10-06T17:00:00Z","v":93093,"vw":7.373077},{"c":7.345,"h":7.37,"l":7.33,"n":647,"o":7.365,"t":"2026-10-06T17:15:00Z","v":52379,"vw":7.341069},{"c":7.365,"h":7.37,"l":7.345,"n":617,"o":7.3499,"t":"2026-10-06T17:30:00Z","v":37941,"vw":7.356229},{"c":7.385,"h":7.39,"l":7.36,"n":638,"o":7.365,"t":"2026-10-06T17:45:00Z","v":38718,"vw":7.378972},{"c":7.425,"h":7.425,"l":7.385,"n":660,"o":7.385,"t":"2026-10-06T18:00:00Z","v":44401,"vw":7.40069},{"c":7.435,"h":7.44,"l":7.415,"n":708,"o":7.425,"t":"2026-10-06T18:15:00Z","v":41143,"vw":7.424568},{"c":7.465,"h":7.48,"l":7.435,"n":702,"o":7.44,"t":"2026-10-06T18:30:00Z","v":64188,"vw":7.463124},{"c":7.475,"h":7.49,"l":7.465,"n":848,"o":7.465,"t":"2026-10-06T18:45:00Z","v":57129,"vw":7.478831},{"c":7.345,"h":7.505,"l":7.33,"n":1298,"o":7.475,"t":"2026-10-06T19:00:00Z","v":113585,"vw":7.424268},{"c":7.33,"h":7.355,"l":7.32,"n":1254,"o":7.345,"t":"2026-10-06T19:15:00Z","v":112666,"vw":7.336034},{"c":7.31,"h":7.34,"l":7.29,"n":1649,"o":7.32,"t":"2026-10-06T19:30:00Z","v":144185,"vw":7.315164},{"c":7.345,"h":7.35,"l":7.31,"n":3793,"o":7.31,"t":"2026-10-06T19:45:00Z","v":356185,"vw":7.329303},{"c":7.48,"h":7.48,"l":7.34,"n":26,"o":7.34,"t":"2026-10-06T20:00:00Z","v":426763,"vw":7.340104},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-06T20:30:00Z","v":4100,"vw":7.34},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-06T20:45:00Z","v":159,"vw":7.24},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-06T21:15:00Z","v":600,"vw":7.32},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-06T23:30:00Z","v":100,"vw":7.32},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-07T09:45:00Z","v":500,"vw":7.36},{"c":7.3,"h":7.31,"l":7.3,"n":6,"o":7.31,"t":"2026-10-07T10:00:00Z","v":372,"vw":7.305455},{"c":7.32,"h":7.32,"l":7.32,"n":7,"o":7.32,"t":"2026-10-07T11:00:00Z","v":761,"vw":7.32},{"c":7.3464,"h":7.3464,"l":7.3464,"n":1,"o":7.3464,"t":"2026-10-07T12:00:00Z","v":2000,"vw":7.3464},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-07T13:00:00Z","v":176,"vw":7.29},{"c":7.25,"h":7.3483,"l":7.25,"n":10,"o":7.3483,"t":"2026-10-07T13:15:00Z","v":605,"vw":7.299382},{"c":7.25,"h":7.31,"l":7.19,"n":761,"o":7.26,"t":"2026-10-07T13:30:00Z","v":125030,"vw":7.23649},{"c":7.32,"h":7.3399,"l":7.25,"n":786,"o":7.26,"t":"2026-10-07T13:45:00Z","v":108339,"vw":7.308399},{"c":7.345,"h":7.38,"l":7.31,"n":706,"o":7.32,"t":"2026-10-07T14:00:00Z","v":64350,"vw":7.350891},{"c":7.315,"h":7.345,"l":7.285,"n":992,"o":7.345,"t":"2026-10-07T14:15:00Z","v":97920,"vw":7.319602},{"c":7.25,"h":7.34,"l":7.25,"n":1403,"o":7.315,"t":"2026-10-07T14:30:00Z","v":256326,"vw":7.312057},{"c":7.295,"h":7.305,"l":7.24,"n":777,"o":7.25,"t":"2026-10-07T14:45:00Z","v":77655,"vw":7.276764},{"c":7.3899,"h":7.39,"l":7.28,"n":1273,"o":7.295,"t":"2026-10-07T15:00:00Z","v":215303,"vw":7.338029},{"c":7.35,"h":7.42,"l":7.345,"n":704,"o":7.37,"t":"2026-10-07T15:15:00Z","v":91837,"vw":7.372146},{"c":7.3119,"h":7.38,"l":7.3119,"n":873,"o":7.36,"t":"2026-10-07T15:30:00Z","v":134431,"vw":7.356298},{"c":7.395,"h":7.395,"l":7.315,"n":924,"o":7.315,"t":"2026-10-07T15:45:00Z","v":119850,"vw":7.36051},{"c":7.4,"h":7.405,"l":7.36,"n":652,"o":7.395,"t":"2026-10-07T16:00:00Z","v":41989,"vw":7.383161},{"c":7.49,"h":7.49,"l":7.4,"n":954,"o":7.4,"t":"2026-10-07T16:15:00Z","v":91430,"vw":7.44598},{"c":7.47,"h":7.4959,"l":7.44,"n":655,"o":7.48,"t":"2026-10-07T16:30:00Z","v":47771,"vw":7.469217},{"c":7.505,"h":7.52,"l":7.46,"n":864,"o":7.475,"t":"2026-10-07T16:45:00Z","v":82262,"vw":7.487036},{"c":7.4715,"h":7.545,"l":7.47,"n":1003,"o":7.5,"t":"2026-10-07T17:00:00Z","v":89851,"vw":7.500478},{"c":7.46,"h":7.4899,"l":7.45,"n":828,"o":7.4708,"t":"2026-10-07T17:15:00Z","v":56112,"vw":7.46439},{"c":7.535,"h":7.535,"l":7.465,"n":728,"o":7.465,"t":"2026-10-07T17:30:00Z","v":51473,"vw":7.492712},{"c":7.455,"h":7.5382,"l":7.4449,"n":665,"o":7.535,"t":"2026-10-07T17:45:00Z","v":53330,"vw":7.486123},{"c":7.465,"h":7.47,"l":7.43,"n":673,"o":7.46,"t":"2026-10-07T18:00:00Z","v":60836,"vw":7.452406},{"c":7.445,"h":7.475,"l":7.435,"n":590,"o":7.465,"t":"2026-10-07T18:15:00Z","v":43053,"vw":7.453067},{"c":7.415,"h":7.45,"l":7.41,"n":532,"o":7.4488,"t":"2026-10-07T18:30:00Z","v":39121,"vw":7.42562},{"c":7.3889,"h":7.44,"l":7.38,"n":811,"o":7.415,"t":"2026-10-07T18:45:00Z","v":88825,"vw":7.409055},{"c":7.34,"h":7.385,"l":7.34,"n":840,"o":7.38,"t":"2026-10-07T19:00:00Z","v":67740,"vw":7.361671},{"c":7.335,"h":7.365,"l":7.32,"n":775,"o":7.34,"t":"2026-10-07T19:15:00Z","v":51296,"vw":7.33815},{"c":7.29,"h":7.345,"l":7.27,"n":1081,"o":7.335,"t":"2026-10-07T19:30:00Z","v":102243,"vw":7.318958},{"c":7.22,"h":7.295,"l":7.212,"n":2633,"o":7.29,"t":"2026-10-07T19:45:00Z","v":287459,"vw":7.242351},{"c":7.33,"h":7.33,"l":7.23,"n":31,"o":7.23,"t":"2026-10-07T20:00:00Z","v":355500,"vw":7.230103},{"c":7.33,"h":7.34,"l":7.3,"n":15,"o":7.3,"t":"2026-10-07T20:30:00Z","v":1252,"vw":7.324671},{"c":7.25,"h":7.32,"l":7.25,"n":96,"o":7.32,"t":"2026-10-07T21:00:00Z","v":4628,"vw":7.289159},{"c":7.25,"h":7.25,"l":7.2438,"n":2,"o":7.2438,"t":"2026-10-07T21:15:00Z","v":3225,"vw":7.249039},{"c":7.19,"h":7.32,"l":7.19,"n":8,"o":7.32,"t":"2026-10-08T08:00:00Z","v":275,"vw":7.257708},{"c":7.22,"h":7.23,"l":7.22,"n":11,"o":7.23,"t":"2026-10-08T08:45:00Z","v":431,"vw":7.225556},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-08T13:00:00Z","v":903,"vw":7.19},{"c":7.111,"h":7.29,"l":7.07,"n":1176,"o":7.19,"t":"2026-10-08T13:30:00Z","v":112414,"vw":7.130059},{"c":7.096,"h":7.125,"l":7.09,"n":596,"o":7.11,"t":"2026-10-08T13:45:00Z","v":43253,"vw":7.106996},{"c":7.11,"h":7.13,"l":7.09,"n":727,"o":7.095,"t":"2026-10-08T14:00:00Z","v":46654,"vw":7.113242},{"c":7.14,"h":7.15,"l":7.075,"n":776,"o":7.11,"t":"2026-10-08T14:15:00Z","v":115740,"vw":7.113707},{"c":7.1,"h":7.17,"l":7.095,"n":2578,"o":7.135,"t":"2026-10-08T14:30:00Z","v":262698,"vw":7.126533},{"c":7.07,"h":7.12,"l":7.06,"n":762,"o":7.105,"t":"2026-10-08T14:45:00Z","v":63511,"vw":7.088626},{"c":7.115,"h":7.1299,"l":7.065,"n":771,"o":7.065,"t":"2026-10-08T15:00:00Z","v":69711,"vw":7.0863},{"c":7.145,"h":7.175,"l":7.115,"n":768,"o":7.115,"t":"2026-10-08T15:15:00Z","v":53271,"vw":7.140092},{"c":7.125,"h":7.14,"l":7.12,"n":515,"o":7.14,"t":"2026-10-08T15:30:00Z","v":31613,"vw":7.127888},{"c":7.115,"h":7.135,"l":7.1,"n":765,"o":7.125,"t":"2026-10-08T15:45:00Z","v":44235,"vw":7.115415},{"c":7.175,"h":7.19,"l":7.11,"n":672,"o":7.11,"t":"2026-10-08T16:00:00Z","v":67200,"vw":7.130609},{"c":7.195,"h":7.265,"l":7.175,"n":871,"o":7.175,"t":"2026-10-08T16:15:00Z","v":61318,"vw":7.210815},{"c":7.37,"h":7.385,"l":7.135,"n":1459,"o":7.195,"t":"2026-10-08T16:30:00Z","v":184861,"vw":7.22673},{"c":7.42,"h":7.43,"l":7.325,"n":883,"o":7.36,"t":"2026-10-08T16:45:00Z","v":79295,"vw":7.375157},{"c":7.395,"h":7.435,"l":7.38,"n":913,"o":7.43,"t":"2026-10-08T17:00:00Z","v":116783,"vw":7.405537},{"c":7.415,"h":7.44,"l":7.39,"n":760,"o":7.395,"t":"2026-10-08T17:15:00Z","v":94772,"vw":7.410866},{"c":7.385,"h":7.4599,"l":7.35,"n":899,"o":7.415,"t":"2026-10-08T17:30:00Z","v":83706,"vw":7.398166},{"c":7.35,"h":7.395,"l":7.33,"n":694,"o":7.385,"t":"2026-10-08T17:45:00Z","v":72214,"vw":7.351686},{"c":7.4,"h":7.415,"l":7.34,"n":753,"o":7.345,"t":"2026-10-08T18:00:00Z","v":59365,"vw":7.367069},{"c":7.385,"h":7.405,"l":7.335,"n":646,"o":7.395,"t":"2026-10-08T18:15:00Z","v":63135,"vw":7.374907},{"c":7.425,"h":7.43,"l":7.38,"n":729,"o":7.39,"t":"2026-10-08T18:30:00Z","v":69203,"vw":7.399995},{"c":7.405,"h":7.43,"l":7.375,"n":708,"o":7.425,"t":"2026-10-08T18:45:00Z","v":59646,"vw":7.40007},{"c":7.455,"h":7.455,"l":7.39,"n":914,"o":7.405,"t":"2026-10-08T19:00:00Z","v":67719,"vw":7.418051},{"c":7.455,"h":7.485,"l":7.44,"n":1023,"o":7.455,"t":"2026-10-08T19:15:00Z","v":131970,"vw":7.461398},{"c":7.53,"h":7.53,"l":7.425,"n":1531,"o":7.455,"t":"2026-10-08T19:30:00Z","v":170050,"vw":7.475103},{"c":7.505,"h":7.565,"l":7.475,"n":3380,"o":7.53,"t":"2026-10-08T19:45:00Z","v":359119,"vw":7.526428},{"c":7.58,"h":7.58,"l":7.4189,"n":57,"o":7.51,"t":"2026-10-08T20:00:00Z","v":1314298,"vw":7.509988},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-08T20:15:00Z","v":300,"vw":7.4},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-08T21:30:00Z","v":100,"vw":7.49},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-08T22:00:00Z","v":666,"vw":7.45},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-09T08:00:00Z","v":199,"vw":7.48},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-09T09:00:00Z","v":139,"vw":7.53},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-09T10:45:00Z","v":10894,"vw":7.6},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-09T11:15:00Z","v":100,"vw":7.61},{"c":7.59,"h":7.6,"l":7.59,"n":5,"o":7.6,"t":"2026-10-09T11:30:00Z","v":417,"vw":7.592967},{"c":7.53,"h":7.64,"l":7.53,"n":88,"o":7.6,"t":"2026-10-09T12:45:00Z","v":3190,"vw":7.559632},{"c":7.53,"h":7.53,"l":7.53,"n":4,"o":7.53,"t":"2026-10-09T13:00:00Z","v":10000,"vw":7.53},{"c":7.44,"h":7.57,"l":7.42,"n":751,"o":7.49,"t":"2026-10-09T13:30:00Z","v":103380,"vw":7.487728},{"c":7.52,"h":7.56,"l":7.38,"n":1008,"o":7.435,"t":"2026-10-09T13:45:00Z","v":204555,"vw":7.44454},{"c":7.5912,"h":7.68,"l":7.51,"n":1091,"o":7.53,"t":"2026-10-09T14:00:00Z","v":130215,"vw":7.619312},{"c":7.585,"h":7.625,"l":7.56,"n":841,"o":7.595,"t":"2026-10-09T14:15:00Z","v":69012,"vw":7.590945},{"c":7.56,"h":7.6099,"l":7.555,"n":845,"o":7.585,"t":"2026-10-09T14:30:00Z","v":133487,"vw":7.592561},{"c":7.575,"h":7.59,"l":7.52,"n":669,"o":7.555,"t":"2026-10-09T14:45:00Z","v":55621,"vw":7.544682},{"c":7.57,"h":7.59,"l":7.55,"n":595,"o":7.575,"t":"2026-10-09T15:00:00Z","v":43517,"vw":7.569375},{"c":7.59,"h":7.595,"l":7.56,"n":846,"o":7.57,"t":"2026-10-09T15:15:00Z","v":48555,"vw":7.575524},{"c":7.6,"h":7.62,"l":7.585,"n":737,"o":7.59,"t":"2026-10-09T15:30:00Z","v":69549,"vw":7.598361},{"c":7.61,"h":7.63,"l":7.585,"n":743,"o":7.6,"t":"2026-10-09T15:45:00Z","v":69981,"vw":7.608784},{"c":7.585,"h":7.62,"l":7.585,"n":635,"o":7.615,"t":"2026-10-09T16:00:00Z","v":37917,"vw":7.595834},{"c":7.615,"h":7.62,"l":7.585,"n":643,"o":7.585,"t":"2026-10-09T16:15:00Z","v":30820,"vw":7.609513},{"c":7.59,"h":7.64,"l":7.585,"n":1064,"o":7.615,"t":"2026-10-09T16:30:00Z","v":71347,"vw":7.619768},{"c":7.6,"h":7.63,"l":7.595,"n":561,"o":7.6,"t":"2026-10-09T16:45:00Z","v":26771,"vw":7.611642},{"c":7.67,"h":7.68,"l":7.6,"n":672,"o":7.6,"t":"2026-10-09T17:00:00Z","v":39637,"vw":7.650554},{"c":7.64,"h":7.68,"l":7.62,"n":705,"o":7.67,"t":"2026-10-09T17:15:00Z","v":36503,"vw":7.653741},{"c":7.645,"h":7.66,"l":7.6301,"n":503,"o":7.635,"t":"2026-10-09T17:30:00Z","v":30423,"vw":7.640748},{"c":7.6388,"h":7.65,"l":7.625,"n":577,"o":7.64,"t":"2026-10-09T17:45:00Z","v":25121,"vw":7.636472},{"c":7.62,"h":7.645,"l":7.58,"n":1522,"o":7.64,"t":"2026-10-09T18:00:00Z","v":237261,"vw":7.61596},{"c":7.61,"h":7.65,"l":7.6,"n":833,"o":7.625,"t":"2026-10-09T18:15:00Z","v":71068,"vw":7.626756},{"c":7.585,"h":7.61,"l":7.58,"n":605,"o":7.6,"t":"2026-10-09T18:30:00Z","v":31554,"vw":7.593299},{"c":7.545,"h":7.6,"l":7.54,"n":634,"o":7.59,"t":"2026-10-09T18:45:00Z","v":34473,"vw":7.572977},{"c":7.555,"h":7.575,"l":7.53,"n":759,"o":7.545,"t":"2026-10-09T19:00:00Z","v":46452,"vw":7.549593},{"c":7.515,"h":7.57,"l":7.505,"n":941,"o":7.55,"t":"2026-10-09T19:15:00Z","v":54570,"vw":7.536673},{"c":7.53,"h":7.56,"l":7.51,"n":1307,"o":7.515,"t":"2026-10-09T19:30:00Z","v":96804,"vw":7.527484},{"c":7.54,"h":7.585,"l":7.52,"n":3392,"o":7.52,"t":"2026-10-09T19:45:00Z","v":321794,"vw":7.544074},{"c":7.54,"h":7.54,"l":7.54,"n":33,"o":7.54,"t":"2026-10-09T20:00:00Z","v":484054,"vw":7.54},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-09T23:45:00Z","v":400,"vw":7.55},{"c":7.59,"h":7.6,"l":7.59,"n":6,"o":7.6,"t":"2026-10-12T10:15:00Z","v":1538,"vw":7.593759},{"c":7.5898,"h":7.5898,"l":7.57,"n":3,"o":7.57,"t":"2026-10-12T11:00:00Z","v":501,"vw":7.57986},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-10-12T11:30:00Z","v":11000,"vw":7.59},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-12T12:15:00Z","v":145,"vw":7.6},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-12T12:45:00Z","v":121,"vw":7.65},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-12T13:15:00Z","v":500,"vw":7.7},{"c":7.394,"h":7.66,"l":7.379,"n":1039,"o":7.6,"t":"2026-10-12T13:30:00Z","v":242773,"vw":7.484129},{"c":7.43,"h":7.5,"l":7.38,"n":1047,"o":7.38,"t":"2026-10-12T13:45:00Z","v":168870,"vw":7.421265},{"c":7.5,"h":7.52,"l":7.36,"n":1544,"o":7.42,"t":"2026-10-12T14:00:00Z","v":116973,"vw":7.421922},{"c":7.5101,"h":7.55,"l":7.4526,"n":1066,"o":7.5,"t":"2026-10-12T14:15:00Z","v":75201,"vw":7.502892},{"c":7.53,"h":7.58,"l":7.49,"n":1050,"o":7.515,"t":"2026-10-12T14:30:00Z","v":62674,"vw":7.534259},{"c":7.555,"h":7.59,"l":7.51,"n":1322,"o":7.52,"t":"2026-10-12T14:45:00Z","v":156647,"vw":7.556441},{"c":7.59,"h":7.6086,"l":7.53,"n":986,"o":7.555,"t":"2026-10-12T15:00:00Z","v":71338,"vw":7.568801},{"c":7.63,"h":7.67,"l":7.585,"n":982,"o":7.595,"t":"2026-10-12T15:15:00Z","v":74905,"vw":7.625484},{"c":7.665,"h":7.7,"l":7.6,"n":978,"o":7.625,"t":"2026-10-12T15:30:00Z","v":117812,"vw":7.63234},{"c":7.655,"h":7.67,"l":7.625,"n":1049,"o":7.665,"t":"2026-10-12T15:45:00Z","v":106910,"vw":7.649271},{"c":7.655,"h":7.675,"l":7.635,"n":901,"o":7.66,"t":"2026-10-12T16:00:00Z","v":109074,"vw":7.650918},{"c":7.645,"h":7.655,"l":7.625,"n":641,"o":7.65,"t":"2026-10-12T16:15:00Z","v":59117,"vw":7.640591},{"c":7.575,"h":7.65,"l":7.545,"n":747,"o":7.645,"t":"2026-10-12T16:30:00Z","v":64697,"vw":7.601118},{"c":7.575,"h":7.59,"l":7.55,"n":627,"o":7.575,"t":"2026-10-12T16:45:00Z","v":44292,"vw":7.566582},{"c":7.595,"h":7.64,"l":7.57,"n":874,"o":7.575,"t":"2026-10-12T17:00:00Z","v":69638,"vw":7.601625},{"c":7.655,"h":7.67,"l":7.59,"n":817,"o":7.6,"t":"2026-10-12T17:15:00Z","v":86318,"vw":7.630542},{"c":7.615,"h":7.655,"l":7.615,"n":728,"o":7.655,"t":"2026-10-12T17:30:00Z","v":102385,"vw":7.638965},{"c":7.61,"h":7.625,"l":7.585,"n":645,"o":7.62,"t":"2026-10-12T17:45:00Z","v":39692,"vw":7.602951},{"c":7.635,"h":7.64,"l":7.605,"n":633,"o":7.605,"t":"2026-10-12T18:00:00Z","v":39461,"vw":7.621626},{"c":7.635,"h":7.645,"l":7.62,"n":676,"o":7.635,"t":"2026-10-12T18:15:00Z","v":50509,"vw":7.633266},{"c":7.645,"h":7.65,"l":7.625,"n":677,"o":7.635,"t":"2026-10-12T18:30:00Z","v":54731,"vw":7.634469},{"c":7.705,"h":7.75,"l":7.645,"n":1653,"o":7.645,"t":"2026-10-12T18:45:00Z","v":403901,"vw":7.726786},{"c":7.655,"h":7.725,"l":7.65,"n":1094,"o":7.705,"t":"2026-10-12T19:00:00Z","v":113583,"vw":7.689014},{"c":7.625,"h":7.67,"l":7.62,"n":1163,"o":7.655,"t":"2026-10-12T19:15:00Z","v":121620,"vw":7.644658},{"c":7.645,"h":7.645,"l":7.59,"n":1402,"o":7.625,"t":"2026-10-12T19:30:00Z","v":154339,"vw":7.615225},{"c":7.56,"h":7.65,"l":7.545,"n":3297,"o":7.645,"t":"2026-10-12T19:45:00Z","v":515726,"vw":7.587087},{"c":7.56,"h":7.56,"l":7.56,"n":20,"o":7.56,"t":"2026-10-12T20:00:00Z","v":279566,"vw":7.56},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-12T20:15:00Z","v":147556,"vw":7.56},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-12T21:00:00Z","v":290,"vw":7.54},{"c":7.5756,"h":7.5756,"l":7.5756,"n":1,"o":7.5756,"t":"2026-10-12T22:15:00Z","v":1000,"vw":7.5756},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-12T23:45:00Z","v":1682,"vw":7.54},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-13T10:45:00Z","v":100,"vw":7.63},{"c":7.54,"h":7.66,"l":7.53,"n":135,"o":7.66,"t":"2026-10-13T11:15:00Z","v":13187,"vw":7.601683},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-13T12:15:00Z","v":236,"vw":7.57},{"c":7.58,"h":7.58,"l":7.58,"n":3,"o":7.58,"t":"2026-10-13T13:00:00Z","v":1463,"vw":7.58},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-13T13:15:00Z","v":1032,"vw":7.57},{"c":7.46,"h":7.61,"l":7.4,"n":898,"o":7.55,"t":"2026-10-13T13:30:00Z","v":189587,"vw":7.487136},{"c":7.4498,"h":7.475,"l":7.389,"n":708,"o":7.47,"t":"2026-10-13T13:45:00Z","v":58609,"vw":7.422818},{"c":7.41,"h":7.465,"l":7.38,"n":910,"o":7.45,"t":"2026-10-13T14:00:00Z","v":79740,"vw":7.422267},{"c":7.43,"h":7.4388,"l":7.395,"n":740,"o":7.415,"t":"2026-10-13T14:15:00Z","v":98742,"vw":7.41425},{"c":7.435,"h":7.44,"l":7.405,"n":710,"o":7.43,"t":"2026-10-13T14:30:00Z","v":57883,"vw":7.420097},{"c":7.375,"h":7.445,"l":7.365,"n":942,"o":7.435,"t":"2026-10-13T14:45:00Z","v":135237,"vw":7.395472},{"c":7.42,"h":7.42,"l":7.345,"n":891,"o":7.375,"t":"2026-10-13T15:00:00Z","v":80352,"vw":7.369931},{"c":7.535,"h":7.535,"l":7.41,"n":877,"o":7.42,"t":"2026-10-13T15:15:00Z","v":87832,"vw":7.475831},{"c":7.55,"h":7.57,"l":7.49,"n":858,"o":7.535,"t":"2026-10-13T15:30:00Z","v":77676,"vw":7.523065},{"c":7.555,"h":7.6,"l":7.52,"n":1262,"o":7.545,"t":"2026-10-13T15:45:00Z","v":113862,"vw":7.566097},{"c":7.475,"h":7.56,"l":7.47,"n":818,"o":7.555,"t":"2026-10-13T16:00:00Z","v":83320,"vw":7.523694},{"c":7.47,"h":7.5,"l":7.46,"n":568,"o":7.48,"t":"2026-10-13T16:15:00Z","v":63317,"vw":7.473574},{"c":7.495,"h":7.5,"l":7.4701,"n":486,"o":7.475,"t":"2026-10-13T16:30:00Z","v":44977,"vw":7.491916},{"c":7.475,"h":7.505,"l":7.465,"n":525,"o":7.495,"t":"2026-10-13T16:45:00Z","v":44934,"vw":7.482379},{"c":7.395,"h":7.485,"l":7.395,"n":803,"o":7.475,"t":"2026-10-13T17:00:00Z","v":97793,"vw":7.440631},{"c":7.435,"h":7.44,"l":7.395,"n":566,"o":7.395,"t":"2026-10-13T17:15:00Z","v":64320,"vw":7.418153},{"c":7.405,"h":7.44,"l":7.395,"n":644,"o":7.435,"t":"2026-10-13T17:30:00Z","v":61968,"vw":7.413883},{"c":7.385,"h":7.41,"l":7.38,"n":611,"o":7.405,"t":"2026-10-13T17:45:00Z","v":50980,"vw":7.389662},{"c":7.365,"h":7.415,"l":7.33,"n":1876,"o":7.385,"t":"2026-10-13T18:00:00Z","v":301657,"vw":7.362096},{"c":7.385,"h":7.39,"l":7.36,"n":519,"o":7.365,"t":"2026-10-13T18:15:00Z","v":35599,"vw":7.376888},{"c":7.35,"h":7.395,"l":7.35,"n":550,"o":7.385,"t":"2026-10-13T18:30:00Z","v":41204,"vw":7.373436},{"c":7.31,"h":7.36,"l":7.31,"n":878,"o":7.355,"t":"2026-10-13T18:45:00Z","v":101842,"vw":7.327444},{"c":7.325,"h":7.335,"l":7.275,"n":918,"o":7.315,"t":"2026-10-13T19:00:00Z","v":130753,"vw":7.311558},{"c":7.325,"h":7.335,"l":7.31,"n":837,"o":7.325,"t":"2026-10-13T19:15:00Z","v":77311,"vw":7.325268},{"c":7.3,"h":7.33,"l":7.28,"n":1244,"o":7.325,"t":"2026-10-13T19:30:00Z","v":153665,"vw":7.309385},{"c":7.245,"h":7.305,"l":7.2,"n":3066,"o":7.305,"t":"2026-10-13T19:45:00Z","v":395133,"vw":7.235391},{"c":7.25,"h":7.25,"l":7.24,"n":38,"o":7.24,"t":"2026-10-13T20:00:00Z","v":463163,"vw":7.240012},{"c":7.4576,"h":7.4576,"l":7.4576,"n":1,"o":7.4576,"t":"2026-10-13T21:45:00Z","v":2000,"vw":7.4576},{"c":7.2001,"h":7.2001,"l":7.2001,"n":1,"o":7.2001,"t":"2026-10-14T10:00:00Z","v":3964,"vw":7.2001},{"c":7.33,"h":7.33,"l":7.3,"n":60,"o":7.3,"t":"2026-10-14T11:00:00Z","v":5233,"vw":7.327448},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-14T11:30:00Z","v":100,"vw":7.45},{"c":7.26,"h":7.26,"l":7.26,"n":3,"o":7.26,"t":"2026-10-14T11:45:00Z","v":253,"vw":7.26},{"c":7.25,"h":7.325,"l":7.25,"n":41,"o":7.25,"t":"2026-10-14T12:00:00Z","v":9650,"vw":7.253082},{"c":7.24,"h":7.26,"l":7.24,"n":23,"o":7.26,"t":"2026-10-14T12:30:00Z","v":16127,"vw":7.259178},{"c":7.2,"h":7.2,"l":7.2,"n":10,"o":7.2,"t":"2026-10-14T12:45:00Z","v":636,"vw":7.2},{"c":7.15,"h":7.15,"l":7.15,"n":9,"o":7.15,"t":"2026-10-14T13:15:00Z","v":389,"vw":7.15},{"c":7.23,"h":7.23,"l":7.07,"n":854,"o":7.15,"t":"2026-10-14T13:30:00Z","v":76021,"vw":7.147697},{"c":7.225,"h":7.2492,"l":7.19,"n":657,"o":7.225,"t":"2026-10-14T13:45:00Z","v":38273,"vw":7.224781},{"c":7.215,"h":7.3,"l":7.21,"n":802,"o":7.225,"t":"2026-10-14T14:00:00Z","v":66528,"vw":7.256088},{"c":7.21,"h":7.255,"l":7.19,"n":1234,"o":7.22,"t":"2026-10-14T14:15:00Z","v":173722,"vw":7.233133},{"c":7.23,"h":7.24,"l":7.19,"n":692,"o":7.215,"t":"2026-10-14T14:30:00Z","v":56960,"vw":7.216595},{"c":7.215,"h":7.245,"l":7.2,"n":526,"o":7.24,"t":"2026-10-14T14:45:00Z","v":32640,"vw":7.225017},{"c":7.205,"h":7.23,"l":7.195,"n":442,"o":7.21,"t":"2026-10-14T15:00:00Z","v":39096,"vw":7.207181},{"c":7.19,"h":7.22,"l":7.1701,"n":508,"o":7.205,"t":"2026-10-14T15:15:00Z","v":82570,"vw":7.19245},{"c":7.175,"h":7.195,"l":7.17,"n":457,"o":7.195,"t":"2026-10-14T15:30:00Z","v":33910,"vw":7.181522},{"c":7.205,"h":7.22,"l":7.175,"n":553,"o":7.175,"t":"2026-10-14T15:45:00Z","v":44797,"vw":7.196256},{"c":7.165,"h":7.205,"l":7.16,"n":520,"o":7.205,"t":"2026-10-14T16:00:00Z","v":52358,"vw":7.173966},{"c":7.175,"h":7.185,"l":7.155,"n":803,"o":7.17,"t":"2026-10-14T16:15:00Z","v":59071,"vw":7.17032},{"c":7.185,"h":7.195,"l":7.165,"n":508,"o":7.18,"t":"2026-10-14T16:30:00Z","v":37980,"vw":7.179999},{"c":7.23,"h":7.23,"l":7.185,"n":412,"o":7.185,"t":"2026-10-14T16:45:00Z","v":29369,"vw":7.203669},{"c":7.23,"h":7.25,"l":7.225,"n":497,"o":7.23,"t":"2026-10-14T17:00:00Z","v":37235,"vw":7.233968},{"c":7.235,"h":7.255,"l":7.225,"n":369,"o":7.23,"t":"2026-10-14T17:15:00Z","v":25543,"vw":7.243561},{"c":7.24,"h":7.26,"l":7.23,"n":508,"o":7.235,"t":"2026-10-14T17:30:00Z","v":28988,"vw":7.245691},{"c":7.235,"h":7.25,"l":7.235,"n":331,"o":7.24,"t":"2026-10-14T17:45:00Z","v":17870,"vw":7.240067},{"c":7.245,"h":7.255,"l":7.2318,"n":539,"o":7.235,"t":"2026-10-14T18:00:00Z","v":38066,"vw":7.244813},{"c":7.205,"h":7.25,"l":7.2,"n":506,"o":7.245,"t":"2026-10-14T18:15:00Z","v":46944,"vw":7.221736},{"c":7.2,"h":7.225,"l":7.185,"n":564,"o":7.205,"t":"2026-10-14T18:30:00Z","v":42082,"vw":7.205348},{"c":7.165,"h":7.2,"l":7.16,"n":569,"o":7.195,"t":"2026-10-14T18:45:00Z","v":66452,"vw":7.181712},{"c":7.1951,"h":7.225,"l":7.12,"n":1713,"o":7.16,"t":"2026-10-14T19:00:00Z","v":245817,"vw":7.174701},{"c":7.17,"h":7.23,"l":7.165,"n":1252,"o":7.2,"t":"2026-10-14T19:15:00Z","v":141018,"vw":7.198714},{"c":7.18,"h":7.185,"l":7.15,"n":759,"o":7.16,"t":"2026-10-14T19:30:00Z","v":64044,"vw":7.170091},{"c":7.21,"h":7.23,"l":7.17,"n":2438,"o":7.175,"t":"2026-10-14T19:45:00Z","v":249064,"vw":7.206122},{"c":7.2,"h":7.21,"l":7.2,"n":27,"o":7.2,"t":"2026-10-14T20:00:00Z","v":327261,"vw":7.200009},{"c":7.34,"h":7.34,"l":7.23,"n":74,"o":7.3,"t":"2026-10-14T21:30:00Z","v":10094,"vw":7.326466},{"c":7.23,"h":7.23,"l":7.23,"n":15,"o":7.23,"t":"2026-10-14T23:00:00Z","v":710,"vw":7.23},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-15T11:00:00Z","v":7500,"vw":7.15},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-15T11:15:00Z","v":1374,"vw":7.22},{"c":7.3,"h":7.3,"l":7.3,"n":17,"o":7.3,"t":"2026-10-15T11:30:00Z","v":265,"vw":7.3},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-15T12:00:00Z","v":1000,"vw":7.26},{"c":7.27,"h":7.27,"l":7.27,"n":5,"o":7.27,"t":"2026-10-15T12:30:00Z","v":255,"vw":7.27},{"c":7.35,"h":7.35,"l":7.24,"n":607,"o":7.29,"t":"2026-10-15T13:30:00Z","v":106367,"vw":7.316402},{"c":7.41,"h":7.428,"l":7.33,"n":1117,"o":7.35,"t":"2026-10-15T13:45:00Z","v":101649,"vw":7.370477},{"c":7.435,"h":7.465,"l":7.37,"n":1045,"o":7.415,"t":"2026-10-15T14:00:00Z","v":89706,"vw":7.438733},{"c":7.35,"h":7.435,"l":7.335,"n":804,"o":7.435,"t":"2026-10-15T14:15:00Z","v":54040,"vw":7.39284},{"c":7.4,"h":7.425,"l":7.33,"n":757,"o":7.345,"t":"2026-10-15T14:30:00Z","v":60902,"vw":7.37891},{"c":7.36,"h":7.405,"l":7.35,"n":717,"o":7.4,"t":"2026-10-15T14:45:00Z","v":62666,"vw":7.372575},{"c":7.4,"h":7.42,"l":7.34,"n":752,"o":7.36,"t":"2026-10-15T15:00:00Z","v":56990,"vw":7.375987},{"c":7.385,"h":7.41,"l":7.37,"n":533,"o":7.4,"t":"2026-10-15T15:15:00Z","v":35855,"vw":7.385013},{"c":7.335,"h":7.39,"l":7.33,"n":465,"o":7.39,"t":"2026-10-15T15:30:00Z","v":34724,"vw":7.359848},{"c":7.305,"h":7.335,"l":7.285,"n":743,"o":7.33,"t":"2026-10-15T15:45:00Z","v":60952,"vw":7.304887},{"c":7.285,"h":7.35,"l":7.28,"n":653,"o":7.305,"t":"2026-10-15T16:00:00Z","v":90259,"vw":7.330491},{"c":7.3,"h":7.3,"l":7.23,"n":704,"o":7.28,"t":"2026-10-15T16:15:00Z","v":61646,"vw":7.272045},{"c":7.3412,"h":7.355,"l":7.27,"n":820,"o":7.3,"t":"2026-10-15T16:30:00Z","v":86653,"vw":7.299788},{"c":7.3385,"h":7.35,"l":7.32,"n":629,"o":7.35,"t":"2026-10-15T16:45:00Z","v":46496,"vw":7.333424},{"c":7.285,"h":7.345,"l":7.279,"n":834,"o":7.335,"t":"2026-10-15T17:00:00Z","v":205810,"vw":7.323582},{"c":7.29,"h":7.325,"l":7.29,"n":548,"o":7.29,"t":"2026-10-15T17:15:00Z","v":53106,"vw":7.304862},{"c":7.3,"h":7.305,"l":7.285,"n":549,"o":7.295,"t":"2026-10-15T17:30:00Z","v":37747,"vw":7.296496},{"c":7.275,"h":7.305,"l":7.265,"n":1367,"o":7.295,"t":"2026-10-15T17:45:00Z","v":187825,"vw":7.290438},{"c":7.245,"h":7.27,"l":7.24,"n":578,"o":7.27,"t":"2026-10-15T18:00:00Z","v":41888,"vw":7.256122},{"c":7.23,"h":7.26,"l":7.23,"n":507,"o":7.25,"t":"2026-10-15T18:15:00Z","v":30642,"vw":7.241223},{"c":7.235,"h":7.25,"l":7.23,"n":552,"o":7.24,"t":"2026-10-15T18:30:00Z","v":37016,"vw":7.239527},{"c":7.305,"h":7.315,"l":7.23,"n":1150,"o":7.235,"t":"2026-10-15T18:45:00Z","v":114224,"vw":7.272078},{"c":7.335,"h":7.335,"l":7.3,"n":1568,"o":7.31,"t":"2026-10-15T19:00:00Z","v":216952,"vw":7.311701},{"c":7.34,"h":7.37,"l":7.335,"n":817,"o":7.34,"t":"2026-10-15T19:15:00Z","v":63032,"vw":7.349528},{"c":7.39,"h":7.42,"l":7.32,"n":2670,"o":7.345,"t":"2026-10-15T19:30:00Z","v":513014,"vw":7.359745},{"c":7.39,"h":7.405,"l":7.365,"n":3195,"o":7.39,"t":"2026-10-15T19:45:00Z","v":406551,"vw":7.383648},{"c":7.3,"h":7.38,"l":7.3,"n":39,"o":7.38,"t":"2026-10-15T20:00:00Z","v":378879,"vw":7.379955},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-15T23:45:00Z","v":587,"vw":7.28},{"c":7.42,"h":7.42,"l":7.42,"n":30,"o":7.42,"t":"2026-10-16T11:00:00Z","v":1773,"vw":7.42},{"c":7.34,"h":7.4,"l":7.32,"n":41,"o":7.33,"t":"2026-10-16T11:15:00Z","v":4868,"vw":7.333069},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-10-16T11:30:00Z","v":301,"vw":7.37},{"c":7.44,"h":7.45,"l":7.37,"n":29,"o":7.44,"t":"2026-10-16T12:45:00Z","v":11001,"vw":7.420846},{"c":7.38,"h":7.38,"l":7.38,"n":4,"o":7.38,"t":"2026-10-16T13:15:00Z","v":1049,"vw":7.38},{"c":7.3,"h":7.39,"l":7.27,"n":433,"o":7.38,"t":"2026-10-16T13:30:00Z","v":74867,"vw":7.355554},{"c":7.11,"h":7.28,"l":7.08,"n":722,"o":7.28,"t":"2026-10-16T13:45:00Z","v":103113,"vw":7.14667},{"c":7.21,"h":7.235,"l":7.11,"n":554,"o":7.115,"t":"2026-10-16T14:00:00Z","v":42247,"vw":7.166777},{"c":7.15,"h":7.21,"l":7.15,"n":504,"o":7.21,"t":"2026-10-16T14:15:00Z","v":47753,"vw":7.165988},{"c":7.12,"h":7.205,"l":7.115,"n":1010,"o":7.15,"t":"2026-10-16T14:30:00Z","v":139037,"vw":7.151974},{"c":7.12,"h":7.13,"l":7.085,"n":497,"o":7.115,"t":"2026-10-16T14:45:00Z","v":53104,"vw":7.110662},{"c":7.045,"h":7.125,"l":7.03,"n":707,"o":7.125,"t":"2026-10-16T15:00:00Z","v":71808,"vw":7.075006},{"c":6.975,"h":7.045,"l":6.97,"n":696,"o":7.04,"t":"2026-10-16T15:15:00Z","v":71559,"vw":7.0041},{"c":6.99,"h":7.01,"l":6.945,"n":617,"o":6.97,"t":"2026-10-16T15:30:00Z","v":51912,"vw":6.981107},{"c":6.97,"h":7.01,"l":6.9531,"n":505,"o":6.985,"t":"2026-10-16T15:45:00Z","v":36369,"vw":6.98457},{"c":6.925,"h":6.965,"l":6.9,"n":429,"o":6.965,"t":"2026-10-16T16:00:00Z","v":28843,"vw":6.920586},{"c":6.93,"h":6.965,"l":6.925,"n":653,"o":6.93,"t":"2026-10-16T16:15:00Z","v":60690,"vw":6.947969},{"c":6.9585,"h":6.98,"l":6.915,"n":540,"o":6.93,"t":"2026-10-16T16:30:00Z","v":98249,"vw":6.950705},{"c":6.95,"h":6.965,"l":6.9332,"n":463,"o":6.955,"t":"2026-10-16T16:45:00Z","v":39465,"vw":6.95123},{"c":6.935,"h":6.97,"l":6.92,"n":460,"o":6.955,"t":"2026-10-16T17:00:00Z","v":32332,"vw":6.953846},{"c":6.945,"h":6.945,"l":6.915,"n":468,"o":6.925,"t":"2026-10-16T17:15:00Z","v":38717,"vw":6.928809},{"c":6.945,"h":6.9748,"l":6.93,"n":510,"o":6.945,"t":"2026-10-16T17:30:00Z","v":34872,"vw":6.94824},{"c":6.95,"h":6.965,"l":6.925,"n":422,"o":6.95,"t":"2026-10-16T17:45:00Z","v":36581,"vw":6.945682},{"c":6.885,"h":6.95,"l":6.885,"n":571,"o":6.95,"t":"2026-10-16T18:00:00Z","v":52834,"vw":6.900723},{"c":6.935,"h":6.945,"l":6.885,"n":495,"o":6.89,"t":"2026-10-16T18:15:00Z","v":38226,"vw":6.9188},{"c":6.97,"h":6.98,"l":6.935,"n":639,"o":6.94,"t":"2026-10-16T18:30:00Z","v":47313,"vw":6.949122},{"c":6.95,"h":6.98,"l":6.94,"n":521,"o":6.97,"t":"2026-10-16T18:45:00Z","v":45452,"vw":6.964084},{"c":6.96,"h":6.96,"l":6.92,"n":754,"o":6.945,"t":"2026-10-16T19:00:00Z","v":71797,"vw":6.938071},{"c":6.965,"h":6.995,"l":6.945,"n":911,"o":6.96,"t":"2026-10-16T19:15:00Z","v":118299,"vw":6.968642},{"c":6.925,"h":6.97,"l":6.92,"n":902,"o":6.965,"t":"2026-10-16T19:30:00Z","v":111631,"vw":6.945536},{"c":6.87,"h":6.94,"l":6.85,"n":3113,"o":6.925,"t":"2026-10-16T19:45:00Z","v":492518,"vw":6.891126},{"c":6.87,"h":6.87,"l":6.87,"n":29,"o":6.87,"t":"2026-10-16T20:00:00Z","v":537413,"vw":6.87},{"c":6.97,"h":6.97,"l":6.75,"n":39,"o":6.85,"t":"2026-10-16T20:15:00Z","v":2938,"vw":6.84417},{"c":6.98,"h":6.98,"l":6.97,"n":4,"o":6.97,"t":"2026-10-16T20:30:00Z","v":2000,"vw":6.972632},{"c":6.97,"h":6.97,"l":6.97,"n":7,"o":6.97,"t":"2026-10-16T21:00:00Z","v":630,"vw":6.97},{"c":6.96,"h":7.25,"l":6.96,"n":2,"o":7.25,"t":"2026-10-19T08:00:00Z","v":200,"vw":7.105},{"c":6.8,"h":6.9345,"l":6.8,"n":10,"o":6.9345,"t":"2026-10-19T11:00:00Z","v":1195,"vw":6.8569},{"c":7.38,"h":7.38,"l":6.895,"n":131,"o":6.9834,"t":"2026-10-19T11:15:00Z","v":29914,"vw":7.089707},{"c":7.24,"h":7.27,"l":7.24,"n":6,"o":7.27,"t":"2026-10-19T11:30:00Z","v":855,"vw":7.250132},{"c":7.2,"h":7.27,"l":7.2,"n":34,"o":7.27,"t":"2026-10-19T11:45:00Z","v":2991,"vw":7.22244},{"c":7.24,"h":7.24,"l":7.22,"n":7,"o":7.22,"t":"2026-10-19T12:00:00Z","v":611,"vw":7.230588},{"c":7.2,"h":7.2003,"l":7.2,"n":7,"o":7.2,"t":"2026-10-19T12:15:00Z","v":501,"vw":7.200075},{"c":7.2,"h":7.2,"l":7.2,"n":7,"o":7.2,"t":"2026-10-19T12:30:00Z","v":380,"vw":7.2},{"c":7.2,"h":7.245,"l":7.2,"n":19,"o":7.245,"t":"2026-10-19T12:45:00Z","v":7838,"vw":7.206851},{"c":7.26,"h":7.27,"l":7.16,"n":66,"o":7.2,"t":"2026-10-19T13:00:00Z","v":32011,"vw":7.197316},{"c":7.2,"h":7.28,"l":7,"n":254,"o":7.28,"t":"2026-10-19T13:15:00Z","v":38434,"vw":7.19468},{"c":6.26,"h":7.18,"l":6.1553,"n":2792,"o":7.13,"t":"2026-10-19T13:30:00Z","v":629723,"vw":6.714278},{"c":6.345,"h":6.61,"l":6.18,"n":3778,"o":6.24,"t":"2026-10-19T13:45:00Z","v":808328,"vw":6.464854},{"c":6.46,"h":6.53,"l":6.345,"n":2486,"o":6.345,"t":"2026-10-19T14:00:00Z","v":314468,"vw":6.425184},{"c":6.445,"h":6.51,"l":6.36,"n":2036,"o":6.46,"t":"2026-10-19T14:15:00Z","v":254951,"vw":6.439188},{"c":6.355,"h":6.49,"l":6.32,"n":1727,"o":6.445,"t":"2026-10-19T14:30:00Z","v":157301,"vw":6.405773},{"c":6.41,"h":6.45,"l":6.36,"n":1459,"o":6.36,"t":"2026-10-19T14:45:00Z","v":124715,"vw":6.412069},{"c":6.37,"h":6.435,"l":6.32,"n":1843,"o":6.41,"t":"2026-10-19T15:00:00Z","v":238734,"vw":6.356332},{"c":6.355,"h":6.39,"l":6.335,"n":1079,"o":6.38,"t":"2026-10-19T15:15:00Z","v":113568,"vw":6.35942},{"c":6.215,"h":6.39,"l":6.19,"n":1833,"o":6.355,"t":"2026-10-19T15:30:00Z","v":237738,"vw":6.264539},{"c":6.07,"h":6.31,"l":6.07,"n":2636,"o":6.215,"t":"2026-10-19T15:45:00Z","v":563211,"vw":6.233138},{"c":6.075,"h":6.1,"l":6,"n":1845,"o":6.065,"t":"2026-10-19T16:00:00Z","v":266887,"vw":6.039635},{"c":6.155,"h":6.175,"l":6.08,"n":1725,"o":6.08,"t":"2026-10-19T16:15:00Z","v":330754,"vw":6.128544},{"c":6.26,"h":6.315,"l":6.145,"n":1911,"o":6.155,"t":"2026-10-19T16:30:00Z","v":234343,"vw":6.223719},{"c":6.295,"h":6.32,"l":6.25,"n":1348,"o":6.2699,"t":"2026-10-19T16:45:00Z","v":176290,"vw":6.283885},{"c":6.295,"h":6.305,"l":6.245,"n":1655,"o":6.29,"t":"2026-10-19T17:00:00Z","v":204826,"vw":6.285529},{"c":6.365,"h":6.39,"l":6.295,"n":1702,"o":6.295,"t":"2026-10-19T17:15:00Z","v":220344,"vw":6.340853},{"c":6.365,"h":6.485,"l":6.3378,"n":1888,"o":6.365,"t":"2026-10-19T17:30:00Z","v":279732,"vw":6.392443},{"c":6.375,"h":6.4099,"l":6.35,"n":1489,"o":6.365,"t":"2026-10-19T17:45:00Z","v":162416,"vw":6.378533},{"c":6.31,"h":6.4,"l":6.3,"n":1347,"o":6.375,"t":"2026-10-19T18:00:00Z","v":158283,"vw":6.350934},{"c":6.235,"h":6.32,"l":6.235,"n":1267,"o":6.315,"t":"2026-10-19T18:15:00Z","v":220328,"vw":6.276514},{"c":6.285,"h":6.305,"l":6.23,"n":1606,"o":6.23,"t":"2026-10-19T18:30:00Z","v":284903,"vw":6.263741},{"c":6.285,"h":6.32,"l":6.255,"n":1429,"o":6.285,"t":"2026-10-19T18:45:00Z","v":196006,"vw":6.286099},{"c":6.19,"h":6.295,"l":6.16,"n":1985,"o":6.285,"t":"2026-10-19T19:00:00Z","v":385233,"vw":6.218672},{"c":6.275,"h":6.29,"l":6.185,"n":1795,"o":6.19,"t":"2026-10-19T19:15:00Z","v":215022,"vw":6.22392},{"c":6.295,"h":6.31,"l":6.255,"n":1951,"o":6.28,"t":"2026-10-19T19:30:00Z","v":214589,"vw":6.281377},{"c":6.29,"h":6.3,"l":6.205,"n":4897,"o":6.295,"t":"2026-10-19T19:45:00Z","v":690086,"vw":6.259982},{"c":6.29,"h":6.29,"l":6.29,"n":15,"o":6.29,"t":"2026-10-19T20:00:00Z","v":539163,"vw":6.29},{"c":6.25,"h":6.29,"l":6.25,"n":10,"o":6.29,"t":"2026-10-19T20:15:00Z","v":1066,"vw":6.26687},{"c":6.25,"h":6.29,"l":6.25,"n":4,"o":6.29,"t":"2026-10-19T20:30:00Z","v":3600,"vw":6.266056},{"c":6.2861,"h":6.29,"l":6.2861,"n":2,"o":6.29,"t":"2026-10-19T21:00:00Z","v":200,"vw":6.28805},{"c":6.25,"h":6.25,"l":6.2303,"n":2,"o":6.2303,"t":"2026-10-19T21:15:00Z","v":1000,"vw":6.24409},{"c":6.29,"h":6.29,"l":6.29,"n":1,"o":6.29,"t":"2026-10-19T22:00:00Z","v":100,"vw":6.29},{"c":6.29,"h":6.29,"l":6.29,"n":9,"o":6.29,"t":"2026-10-19T22:30:00Z","v":13619,"vw":6.29},{"c":6.25,"h":6.26,"l":6.25,"n":7,"o":6.26,"t":"2026-10-19T23:30:00Z","v":657,"vw":6.258418},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-19T23:45:00Z","v":112,"vw":6.25},{"c":6.38,"h":6.38,"l":6.38,"n":6,"o":6.38,"t":"2026-10-20T08:00:00Z","v":622,"vw":6.38},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-20T08:45:00Z","v":120,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-20T10:30:00Z","v":308,"vw":6.25},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-20T11:00:00Z","v":150,"vw":6.28},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-20T11:15:00Z","v":1566,"vw":6.25},{"c":6.2501,"h":6.2501,"l":6.2501,"n":1,"o":6.2501,"t":"2026-10-20T11:30:00Z","v":2000,"vw":6.2501},{"c":6.2562,"h":6.2562,"l":6.2562,"n":1,"o":6.2562,"t":"2026-10-20T11:45:00Z","v":500,"vw":6.2562},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-20T12:15:00Z","v":120,"vw":6.25},{"c":6.29,"h":6.29,"l":6.265,"n":5,"o":6.28,"t":"2026-10-20T12:30:00Z","v":8890,"vw":6.285968},{"c":6.2821,"h":6.2821,"l":6.2821,"n":3,"o":6.2821,"t":"2026-10-20T13:00:00Z","v":123,"vw":6.2821},{"c":6.29,"h":6.29,"l":6.29,"n":5,"o":6.29,"t":"2026-10-20T13:15:00Z","v":9180,"vw":6.29},{"c":6.46,"h":6.47,"l":6.3,"n":755,"o":6.3,"t":"2026-10-20T13:30:00Z","v":144870,"vw":6.38677},{"c":6.51,"h":6.54,"l":6.46,"n":928,"o":6.46,"t":"2026-10-20T13:45:00Z","v":116261,"vw":6.505003},{"c":6.635,"h":6.64,"l":6.48,"n":925,"o":6.5121,"t":"2026-10-20T14:00:00Z","v":134465,"vw":6.570207},{"c":6.6401,"h":6.68,"l":6.615,"n":960,"o":6.635,"t":"2026-10-20T14:15:00Z","v":100268,"vw":6.651358},{"c":6.755,"h":6.755,"l":6.64,"n":850,"o":6.645,"t":"2026-10-20T14:30:00Z","v":110831,"vw":6.714305},{"c":6.74,"h":6.775,"l":6.73,"n":817,"o":6.76,"t":"2026-10-20T14:45:00Z","v":71879,"vw":6.751564},{"c":6.645,"h":6.735,"l":6.645,"n":933,"o":6.735,"t":"2026-10-20T15:00:00Z","v":85923,"vw":6.685212},{"c":6.68,"h":6.68,"l":6.62,"n":752,"o":6.65,"t":"2026-10-20T15:15:00Z","v":79006,"vw":6.651217},{"c":6.725,"h":6.735,"l":6.68,"n":802,"o":6.69,"t":"2026-10-20T15:30:00Z","v":55562,"vw":6.707007},{"c":6.735,"h":6.765,"l":6.71,"n":902,"o":6.725,"t":"2026-10-20T15:45:00Z","v":85374,"vw":6.740932},{"c":6.635,"h":6.735,"l":6.635,"n":777,"o":6.735,"t":"2026-10-20T16:00:00Z","v":89663,"vw":6.671878},{"c":6.655,"h":6.66,"l":6.625,"n":678,"o":6.64,"t":"2026-10-20T16:15:00Z","v":56106,"vw":6.64084},{"c":6.655,"h":6.675,"l":6.635,"n":652,"o":6.66,"t":"2026-10-20T16:30:00Z","v":54709,"vw":6.65831},{"c":6.665,"h":6.68,"l":6.655,"n":712,"o":6.655,"t":"2026-10-20T16:45:00Z","v":49621,"vw":6.662998},{"c":6.67,"h":6.67,"l":6.66,"n":483,"o":6.67,"t":"2026-10-20T17:00:00Z","v":26436,"vw":6.666182},{"c":6.675,"h":6.7,"l":6.665,"n":606,"o":6.67,"t":"2026-10-20T17:15:00Z","v":51079,"vw":6.679142},{"c":6.655,"h":6.68,"l":6.655,"n":506,"o":6.675,"t":"2026-10-20T17:30:00Z","v":33704,"vw":6.669202},{"c":6.675,"h":6.675,"l":6.655,"n":509,"o":6.66,"t":"2026-10-20T17:45:00Z","v":36892,"vw":6.664447},{"c":6.685,"h":6.69,"l":6.65,"n":635,"o":6.675,"t":"2026-10-20T18:00:00Z","v":52902,"vw":6.669343},{"c":6.665,"h":6.685,"l":6.66,"n":596,"o":6.685,"t":"2026-10-20T18:15:00Z","v":42656,"vw":6.671877},{"c":6.645,"h":6.67,"l":6.6415,"n":785,"o":6.67,"t":"2026-10-20T18:30:00Z","v":51162,"vw":6.654085},{"c":6.655,"h":6.67,"l":6.645,"n":1151,"o":6.645,"t":"2026-10-20T18:45:00Z","v":79127,"vw":6.654514},{"c":6.655,"h":6.665,"l":6.6414,"n":1017,"o":6.655,"t":"2026-10-20T19:00:00Z","v":79013,"vw":6.653008},{"c":6.64,"h":6.655,"l":6.62,"n":1012,"o":6.65,"t":"2026-10-20T19:15:00Z","v":79051,"vw":6.636238},{"c":6.63,"h":6.65,"l":6.625,"n":1160,"o":6.635,"t":"2026-10-20T19:30:00Z","v":93393,"vw":6.641597},{"c":6.65,"h":6.65,"l":6.6,"n":2807,"o":6.63,"t":"2026-10-20T19:45:00Z","v":356625,"vw":6.623752},{"c":6.63,"h":6.65,"l":6.63,"n":12,"o":6.65,"t":"2026-10-20T20:00:00Z","v":372710,"vw":6.649957},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-20T20:15:00Z","v":100,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":5,"o":6.61,"t":"2026-10-20T21:15:00Z","v":300,"vw":6.61},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-21T08:00:00Z","v":127,"vw":6.66},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-21T11:00:00Z","v":1000,"vw":6.7},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-21T12:15:00Z","v":2000,"vw":6.69},{"c":6.69,"h":6.7,"l":6.6,"n":522,"o":6.69,"t":"2026-10-21T13:30:00Z","v":56347,"vw":6.665812},{"c":6.64,"h":6.7499,"l":6.61,"n":577,"o":6.68,"t":"2026-10-21T13:45:00Z","v":60203,"vw":6.686351},{"c":6.585,"h":6.655,"l":6.56,"n":1009,"o":6.63,"t":"2026-10-21T14:00:00Z","v":74139,"vw":6.589428},{"c":6.55,"h":6.62,"l":6.545,"n":838,"o":6.585,"t":"2026-10-21T14:15:00Z","v":72454,"vw":6.590636},{"c":6.565,"h":6.59,"l":6.54,"n":775,"o":6.55,"t":"2026-10-21T14:30:00Z","v":51096,"vw":6.568312},{"c":6.555,"h":6.575,"l":6.5517,"n":582,"o":6.565,"t":"2026-10-21T14:45:00Z","v":39532,"vw":6.564825},{"c":6.5,"h":6.555,"l":6.48,"n":899,"o":6.55,"t":"2026-10-21T15:00:00Z","v":124573,"vw":6.505452},{"c":6.495,"h":6.515,"l":6.4629,"n":784,"o":6.495,"t":"2026-10-21T15:15:00Z","v":100738,"vw":6.492557},{"c":6.455,"h":6.495,"l":6.45,"n":699,"o":6.495,"t":"2026-10-21T15:30:00Z","v":112691,"vw":6.465175},{"c":6.43,"h":6.465,"l":6.42,"n":777,"o":6.455,"t":"2026-10-21T15:45:00Z","v":99977,"vw":6.446795},{"c":6.39,"h":6.45,"l":6.375,"n":1285,"o":6.43,"t":"2026-10-21T16:00:00Z","v":194871,"vw":6.416813},{"c":6.425,"h":6.43,"l":6.395,"n":592,"o":6.395,"t":"2026-10-21T16:15:00Z","v":38392,"vw":6.409824},{"c":6.42,"h":6.45,"l":6.4,"n":734,"o":6.425,"t":"2026-10-21T16:30:00Z","v":44688,"vw":6.421689},{"c":6.44,"h":6.4499,"l":6.415,"n":675,"o":6.425,"t":"2026-10-21T16:45:00Z","v":61100,"vw":6.435705},{"c":6.4468,"h":6.455,"l":6.425,"n":630,"o":6.44,"t":"2026-10-21T17:00:00Z","v":45526,"vw":6.440834},{"c":6.455,"h":6.51,"l":6.435,"n":864,"o":6.445,"t":"2026-10-21T17:15:00Z","v":71875,"vw":6.469136},{"c":6.475,"h":6.475,"l":6.45,"n":554,"o":6.455,"t":"2026-10-21T17:30:00Z","v":31508,"vw":6.463501},{"c":6.45,"h":6.475,"l":6.435,"n":561,"o":6.475,"t":"2026-10-21T17:45:00Z","v":41490,"vw":6.446793},{"c":6.445,"h":6.4599,"l":6.44,"n":516,"o":6.44,"t":"2026-10-21T18:00:00Z","v":31094,"vw":6.447851},{"c":6.52,"h":6.525,"l":6.44,"n":919,"o":6.44,"t":"2026-10-21T18:15:00Z","v":77690,"vw":6.490945},{"c":6.52,"h":6.53,"l":6.5,"n":577,"o":6.52,"t":"2026-10-21T18:30:00Z","v":71122,"vw":6.51517},{"c":6.435,"h":6.52,"l":6.425,"n":1296,"o":6.52,"t":"2026-10-21T18:45:00Z","v":78422,"vw":6.472817},{"c":6.455,"h":6.46,"l":6.415,"n":802,"o":6.44,"t":"2026-10-21T19:00:00Z","v":74764,"vw":6.43454},{"c":6.505,"h":6.525,"l":6.45,"n":1040,"o":6.455,"t":"2026-10-21T19:15:00Z","v":75805,"vw":6.481201},{"c":6.45,"h":6.505,"l":6.45,"n":1023,"o":6.505,"t":"2026-10-21T19:30:00Z","v":61692,"vw":6.482134},{"c":6.485,"h":6.49,"l":6.435,"n":2875,"o":6.455,"t":"2026-10-21T19:45:00Z","v":269593,"vw":6.464516},{"c":6.48,"h":6.48,"l":6.48,"n":29,"o":6.48,"t":"2026-10-21T20:00:00Z","v":413703,"vw":6.48},{"c":6.5,"h":6.5,"l":6.5,"n":2,"o":6.5,"t":"2026-10-21T20:15:00Z","v":151,"vw":6.5},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-21T20:45:00Z","v":126,"vw":6.46},{"c":6.41,"h":6.475,"l":6.41,"n":2,"o":6.475,"t":"2026-10-21T21:30:00Z","v":1622,"vw":6.422904},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-21T22:15:00Z","v":199,"vw":6.48},{"c":6.5121,"h":6.5121,"l":6.5121,"n":1,"o":6.5121,"t":"2026-10-21T22:30:00Z","v":2000,"vw":6.5121},{"c":6.485,"h":6.485,"l":6.485,"n":1,"o":6.485,"t":"2026-10-22T09:30:00Z","v":100,"vw":6.485},{"c":6.39,"h":6.39,"l":6.37,"n":5,"o":6.38,"t":"2026-10-22T11:30:00Z","v":1200,"vw":6.382561},{"c":6.4,"h":6.4,"l":6.4,"n":3,"o":6.4,"t":"2026-10-22T11:45:00Z","v":15000,"vw":6.4},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-22T12:30:00Z","v":100,"vw":6.55},{"c":6.585,"h":6.6,"l":6.395,"n":677,"o":6.42,"t":"2026-10-22T13:30:00Z","v":174743,"vw":6.502265},{"c":6.64,"h":6.64,"l":6.57,"n":612,"o":6.585,"t":"2026-10-22T13:45:00Z","v":118338,"vw":6.601233},{"c":6.57,"h":6.645,"l":6.56,"n":697,"o":6.645,"t":"2026-10-22T14:00:00Z","v":72234,"vw":6.592997},{"c":6.535,"h":6.575,"l":6.53,"n":546,"o":6.57,"t":"2026-10-22T14:15:00Z","v":42993,"vw":6.552182},{"c":6.605,"h":6.61,"l":6.525,"n":820,"o":6.54,"t":"2026-10-22T14:30:00Z","v":64204,"vw":6.549728},{"c":6.61,"h":6.62,"l":6.59,"n":623,"o":6.605,"t":"2026-10-22T14:45:00Z","v":36800,"vw":6.607885},{"c":6.575,"h":6.61,"l":6.56,"n":661,"o":6.61,"t":"2026-10-22T15:00:00Z","v":70224,"vw":6.577173},{"c":6.585,"h":6.6,"l":6.575,"n":667,"o":6.575,"t":"2026-10-22T15:15:00Z","v":38845,"vw":6.5895},{"c":6.55,"h":6.605,"l":6.55,"n":453,"o":6.585,"t":"2026-10-22T15:30:00Z","v":35847,"vw":6.582672},{"c":6.595,"h":6.605,"l":6.545,"n":558,"o":6.545,"t":"2026-10-22T15:45:00Z","v":40403,"vw":6.569776},{"c":6.555,"h":6.61,"l":6.5501,"n":604,"o":6.5958,"t":"2026-10-22T16:00:00Z","v":38844,"vw":6.58062},{"c":6.59,"h":6.59,"l":6.555,"n":481,"o":6.555,"t":"2026-10-22T16:15:00Z","v":28189,"vw":6.56646},{"c":6.545,"h":6.595,"l":6.53,"n":715,"o":6.59,"t":"2026-10-22T16:30:00Z","v":40703,"vw":6.559356},{"c":6.53,"h":6.55,"l":6.515,"n":489,"o":6.545,"t":"2026-10-22T16:45:00Z","v":34188,"vw":6.528108},{"c":6.615,"h":6.62,"l":6.515,"n":708,"o":6.535,"t":"2026-10-22T17:00:00Z","v":55138,"vw":6.547867},{"c":6.635,"h":6.665,"l":6.61,"n":676,"o":6.615,"t":"2026-10-22T17:15:00Z","v":76373,"vw":6.640417},{"c":6.615,"h":6.635,"l":6.615,"n":572,"o":6.635,"t":"2026-10-22T17:30:00Z","v":33634,"vw":6.620682},{"c":6.59,"h":6.62,"l":6.58,"n":766,"o":6.615,"t":"2026-10-22T17:45:00Z","v":71778,"vw":6.600494},{"c":6.57,"h":6.59,"l":6.545,"n":565,"o":6.585,"t":"2026-10-22T18:00:00Z","v":29787,"vw":6.564443},{"c":6.595,"h":6.63,"l":6.575,"n":714,"o":6.575,"t":"2026-10-22T18:15:00Z","v":40345,"vw":6.599166},{"c":6.6,"h":6.61,"l":6.595,"n":585,"o":6.595,"t":"2026-10-22T18:30:00Z","v":30468,"vw":6.603662},{"c":6.585,"h":6.62,"l":6.58,"n":636,"o":6.605,"t":"2026-10-22T18:45:00Z","v":30367,"vw":6.599695},{"c":6.61,"h":6.615,"l":6.575,"n":778,"o":6.585,"t":"2026-10-22T19:00:00Z","v":48690,"vw":6.59257},{"c":6.615,"h":6.625,"l":6.6,"n":866,"o":6.615,"t":"2026-10-22T19:15:00Z","v":54787,"vw":6.612473},{"c":6.605,"h":6.635,"l":6.595,"n":1094,"o":6.615,"t":"2026-10-22T19:30:00Z","v":85502,"vw":6.611913},{"c":6.62,"h":6.65,"l":6.58,"n":3094,"o":6.605,"t":"2026-10-22T19:45:00Z","v":304458,"vw":6.620868},{"c":6.6421,"h":6.6421,"l":6.61,"n":33,"o":6.61,"t":"2026-10-22T20:00:00Z","v":416945,"vw":6.61006},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-22T22:00:00Z","v":399,"vw":6.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06738494183266666,"strike":9.304602326693335,"iv":0.8483381220623901,"gamma":0.1119791262904756,"theta":-0.004808535912386258,"vega":0.0032397269893145522,"rho":0.0004556185968135973,"breakevenPct":41.78498136953101},{"delta":0.15,"premium":0.09858346632235211,"strike":8.528330673552958,"iv":0.7566264826275699,"gamma":0.1668290330380962,"theta":-0.0056179649972259256,"vega":0.004274474417379621,"rho":0.0006848034520937103,"breakevenPct":30.51307322050392},{"delta":0.2,"premium":0.16869192305934988,"strike":8.514022624227646,"iv":0.8473898447075269,"gamma":0.2046489670976482,"theta":-0.008169009000034247,"vega":0.005186872779030255,"rho":0.0008852862411239175,"breakevenPct":31.357254875748794},{"delta":0.25,"premium":0.45997141012168197,"strike":11.940840119078612,"iv":1.8999888094243713,"gamma":0.14964208108196964,"theta":-0.02129573566692921,"vega":0.005766024639231953,"rho":0.0009236772769675295,"breakevenPct":87.6068310015173},{"delta":0.3,"premium":0.7512508971840142,"strike":15.367657613929577,"iv":2.9525877741412163,"gamma":0.09463519506629106,"theta":-0.03442246233382417,"vega":0.006345176499433651,"rho":0.0009620683128111413,"breakevenPct":143.85640712728582},{"delta":0.35,"premium":0.975,"strike":15.764273141169948,"iv":3.5080366472472524,"gamma":0.056888931034189044,"theta":-0.0420536411088138,"vega":0.006876186328145806,"rho":0.0010516393594350807,"breakevenPct":153.24165115234416},{"delta":0.4,"premium":0.593948685247898,"strike":9.732225274776457,"iv":1.6876740823270406,"gamma":0.21454520526282542,"theta":-0.020809928863096235,"vega":0.007166858500606807,"rho":0.0015966596544567998,"breakevenPct":56.220483510202044},{"delta":0.45,"premium":0.37836948566387407,"strike":6.929076285840314,"iv":0.6601011722350472,"gamma":0.3128094082169767,"theta":-0.008449396592844624,"vega":0.007165245609161628,"rho":0.0020173761610548027,"breakevenPct":10.551373245146568},{"delta":0.5,"premium":0.4335630375391155,"strike":6.791092406152211,"iv":0.6352007291125707,"gamma":0.3136059222577875,"theta":-0.007961841326005373,"vega":0.006903077533600594,"rho":0.002234780253224546,"breakevenPct":9.298872067947444},{"delta":0.55,"premium":0.48875658941435707,"strike":6.653108526464107,"iv":0.6103002859900942,"gamma":0.31440243629859826,"theta":-0.007474286059166122,"vega":0.006640909458039559,"rho":0.0024521843453942887,"breakevenPct":8.046370890748317},{"delta":0.6,"premium":0.5439501412895984,"strike":6.515124646776004,"iv":0.5853998428676179,"gamma":0.3151989503394091,"theta":-0.006986730792326872,"vega":0.006378741382478525,"rho":0.0026695884375640315,"breakevenPct":6.793869713549196},{"delta":0.65,"premium":0.59914369316484,"strike":6.377140767087901,"iv":0.5604993997451414,"gamma":0.31599546438021986,"theta":-0.00649917552548762,"vega":0.00611657330691749,"rho":0.0028869925297337748,"breakevenPct":5.54136853635007},{"delta":0.7,"premium":0.6543372450400813,"strike":6.239156887399797,"iv":0.535598956622665,"gamma":0.31679197842103063,"theta":-0.00601162025864837,"vega":0.005854405231356457,"rho":0.003104396621903517,"breakevenPct":4.288867359150949},{"delta":0.75,"premium":0.7095307969153228,"strike":6.101173007711693,"iv":0.5106985135001886,"gamma":0.3175884924618414,"theta":-0.005524064991809118,"vega":0.005592237155795422,"rho":0.0033218007140732603,"breakevenPct":3.0363661819518235},{"delta":0.8,"premium":0.947850723277887,"strike":5.8115707397353455,"iv":0.607079148902985,"gamma":0.2789940591398469,"theta":-0.0057896826846515785,"vega":0.005170677120664509,"rho":0.0033993017773269597,"breakevenPct":2.2605365054951942},{"delta":0.85,"premium":1.6894851625401468,"strike":5.105252226152241,"iv":1.0367953135696084,"gamma":0.13213539823145207,"theta":-0.008125362007844646,"vega":0.00431103553274998,"rho":0.0030922857274711794,"breakevenPct":2.7948167729559374},{"delta":0.9,"premium":2.5351750589336337,"strike":4.2158132704707905,"iv":1.373799537286567,"gamma":0.075896950391664,"theta":-0.006997300897796451,"vega":0.003092468486307594,"rho":0.0026916072911623043,"breakevenPct":2.1329550590684403}],"put":[{"delta":0.1,"premium":0.875,"strike":2.9213845418815887,"iv":4.849445375276205,"gamma":0.019799614706917823,"theta":-0.026863854131513865,"vega":0.0032487142223029866,"rho":-0.001216787220847007,"breakevenPct":69.0410810607929},{"delta":0.15,"premium":0.875,"strike":3.869680300768846,"iv":3.5722265590907796,"gamma":0.035748883555455135,"theta":-0.02625612212264168,"vega":0.004314831320891722,"rho":-0.0014805050713323775,"breakevenPct":54.694700442226235},{"delta":0.2,"premium":0.875,"strike":4.630541307810273,"iv":2.8084224595515295,"gamma":0.05549537031774759,"theta":-0.02447270922041984,"vega":0.005160618587402213,"rho":-0.0017443943489738308,"breakevenPct":43.183943906047304},{"delta":0.25,"premium":0.48378942963100413,"strike":5.601862415952302,"iv":1.3855621106882565,"gamma":0.1837390967793076,"theta":-0.013512858838393949,"vega":0.00588750222951493,"rho":-0.0017122163498149126,"breakevenPct":22.57075663659157},{"delta":0.3,"premium":0.2679495699922448,"strike":6.1010578117464584,"iv":0.6659419431300683,"gamma":0.27155600387449197,"theta":-0.006888508543293532,"vega":0.006208354154181653,"rho":-0.0018132582756207173,"breakevenPct":11.753279247288752},{"delta":0.35,"premium":0.3318376017661169,"strike":6.251382592390863,"iv":0.6513864342454414,"gamma":0.2860784112533395,"theta":-0.006856985375518695,"vega":0.006374181218699771,"rho":-0.0021262790310001257,"breakevenPct":10.445612849852553},{"delta":0.4,"premium":0.3957256335399891,"strike":6.4017073730352685,"iv":0.6368309253608146,"gamma":0.300600818632187,"theta":-0.006825462207743856,"vega":0.006540008283217889,"rho":-0.002439299786379534,"breakevenPct":9.137946452416353},{"delta":0.45,"premium":0.45961366531386116,"strike":6.552032153679673,"iv":0.6222754164761878,"gamma":0.3151232260110345,"theta":-0.006793939039969018,"vega":0.006705835347736008,"rho":-0.0027523205417589423,"breakevenPct":7.830280054980154},{"delta":0.5,"premium":0.5235016970877333,"strike":6.7023569343240785,"iv":0.607719907591561,"gamma":0.32964563338988195,"theta":-0.00676241587219418,"vega":0.0068716624122541255,"rho":-0.0030653412971383505,"breakevenPct":6.522613657543956},{"delta":0.55,"premium":0.5873897288616055,"strike":6.852681714968483,"iv":0.5931643987069342,"gamma":0.3441680407687295,"theta":-0.006730892704419342,"vega":0.007037489476772244,"rho":-0.0033783620525177594,"breakevenPct":5.214947260107755},{"delta":0.6,"premium":0.67202990934354,"strike":7.019156442907426,"iv":0.5907562026550834,"gamma":0.3547211736563989,"theta":-0.006830900061292144,"vega":0.007193634853407795,"rho":-0.00370743127303392,"breakevenPct":3.976905694948783},{"delta":0.65,"premium":1.7735253765205377,"strike":7.976978588278729,"iv":1.183566335409257,"gamma":0.170779856476343,"theta":-0.013375903125899315,"vega":0.006875377523797533,"rho":-0.00482287528525094,"breakevenPct":6.150480911373819},{"delta":0.7,"premium":2.03734824041775,"strike":8.316464320557,"iv":1.1577456128954093,"gamma":0.15738424948786814,"theta":-0.011972027334698009,"vega":0.006308305266793065,"rho":-0.00529138862681379,"breakevenPct":5.005808167333587},{"delta":0.75,"premium":2.280541674754681,"strike":8.64072223300624,"iv":1.1166898193017616,"gamma":0.14818868521468592,"theta":-0.010372393874215083,"vega":0.005735105424860871,"rho":-0.005743969955501453,"breakevenPct":3.7794166679037797},{"delta":0.8,"premium":2.5237351090916116,"strike":8.964980145455483,"iv":1.0756340257081138,"gamma":0.13899312094150368,"theta":-0.008772760413732154,"vega":0.005161905582928677,"rho":-0.0061965512841891165,"breakevenPct":2.5530251684739724},{"delta":0.85,"premium":8.205740322302452,"strike":14.655740322302453,"iv":1.9533376431844038,"gamma":0.07545656647597523,"theta":-0.012371248828045564,"vega":0.004293231112557552,"rho":-0.010945527970275325,"breakevenPct":2.420574886535564},{"delta":0.9,"premium":5.052127862402495,"strike":11.602127862402494,"iv":1.3424111101127898,"gamma":0.0716072786581349,"theta":-0.006202032070743182,"vega":0.003256248402236803,"rho":-0.008711863212163825,"breakevenPct":0.9077155824508396}]},"raw":{"call":[{"delta":0.1,"premium":0.06738494183266666,"strike":9.304602326693335,"iv":0.8483381220623901,"gamma":0.1119791262904756,"theta":-0.004808535912386258,"vega":0.0032397269893145522,"rho":0.0004556185968135973,"breakevenPct":41.78498136953101},{"delta":0.15,"premium":0.09858346632235211,"strike":8.528330673552958,"iv":0.7566264826275699,"gamma":0.1668290330380962,"theta":-0.0056179649972259256,"vega":0.004274474417379621,"rho":0.0006848034520937103,"breakevenPct":30.51307322050392},{"delta":0.2,"premium":0.16869192305934988,"strike":8.514022624227646,"iv":0.8473898447075269,"gamma":0.2046489670976482,"theta":-0.008169009000034247,"vega":0.005186872779030255,"rho":0.0008852862411239175,"breakevenPct":31.357254875748794},{"delta":0.25,"premium":0.45997141012168197,"strike":11.940840119078612,"iv":1.8999888094243713,"gamma":0.14964208108196964,"theta":-0.02129573566692921,"vega":0.005766024639231953,"rho":0.0009236772769675295,"breakevenPct":87.6068310015173},{"delta":0.3,"premium":0.7512508971840142,"strike":15.367657613929577,"iv":2.9525877741412163,"gamma":0.09463519506629106,"theta":-0.03442246233382417,"vega":0.006345176499433651,"rho":0.0009620683128111413,"breakevenPct":143.85640712728582},{"delta":0.35,"premium":0.975,"strike":15.764273141169948,"iv":3.5080366472472524,"gamma":0.056888931034189044,"theta":-0.0420536411088138,"vega":0.006876186328145806,"rho":0.0010516393594350807,"breakevenPct":153.24165115234416},{"delta":0.4,"premium":0.593948685247898,"strike":9.732225274776457,"iv":1.6876740823270406,"gamma":0.21454520526282542,"theta":-0.020809928863096235,"vega":0.007166858500606807,"rho":0.0015966596544567998,"breakevenPct":56.220483510202044},{"delta":0.45,"premium":0.37836948566387407,"strike":6.929076285840314,"iv":0.6601011722350472,"gamma":0.3128094082169767,"theta":-0.008449396592844624,"vega":0.007165245609161628,"rho":0.0020173761610548027,"breakevenPct":10.551373245146568},{"delta":0.5,"premium":0.4335630375391155,"strike":6.791092406152211,"iv":0.6352007291125707,"gamma":0.3136059222577875,"theta":-0.007961841326005373,"vega":0.006903077533600594,"rho":0.002234780253224546,"breakevenPct":9.298872067947444},{"delta":0.55,"premium":0.48875658941435707,"strike":6.653108526464107,"iv":0.6103002859900942,"gamma":0.31440243629859826,"theta":-0.007474286059166122,"vega":0.006640909458039559,"rho":0.0024521843453942887,"breakevenPct":8.046370890748317},{"delta":0.6,"premium":0.5439501412895984,"strike":6.515124646776004,"iv":0.5853998428676179,"gamma":0.3151989503394091,"theta":-0.006986730792326872,"vega":0.006378741382478525,"rho":0.0026695884375640315,"breakevenPct":6.793869713549196},{"delta":0.65,"premium":0.59914369316484,"strike":6.377140767087901,"iv":0.5604993997451414,"gamma":0.31599546438021986,"theta":-0.00649917552548762,"vega":0.00611657330691749,"rho":0.0028869925297337748,"breakevenPct":5.54136853635007},{"delta":0.7,"premium":0.6543372450400813,"strike":6.239156887399797,"iv":0.535598956622665,"gamma":0.31679197842103063,"theta":-0.00601162025864837,"vega":0.005854405231356457,"rho":0.003104396621903517,"breakevenPct":4.288867359150949},{"delta":0.75,"premium":0.7095307969153228,"strike":6.101173007711693,"iv":0.5106985135001886,"gamma":0.3175884924618414,"theta":-0.005524064991809118,"vega":0.005592237155795422,"rho":0.0033218007140732603,"breakevenPct":3.0363661819518235},{"delta":0.8,"premium":0.947850723277887,"strike":5.8115707397353455,"iv":0.607079148902985,"gamma":0.2789940591398469,"theta":-0.0057896826846515785,"vega":0.005170677120664509,"rho":0.0033993017773269597,"breakevenPct":2.2605365054951942},{"delta":0.85,"premium":1.6894851625401468,"strike":5.105252226152241,"iv":1.0367953135696084,"gamma":0.13213539823145207,"theta":-0.008125362007844646,"vega":0.00431103553274998,"rho":0.0030922857274711794,"breakevenPct":2.7948167729559374},{"delta":0.9,"premium":2.5351750589336337,"strike":4.2158132704707905,"iv":1.373799537286567,"gamma":0.075896950391664,"theta":-0.006997300897796451,"vega":0.003092468486307594,"rho":0.0026916072911623043,"breakevenPct":2.1329550590684403}],"put":[{"delta":0.1,"premium":0.875,"strike":2.9213845418815887,"iv":4.849445375276205,"gamma":0.019799614706917823,"theta":-0.026863854131513865,"vega":0.0032487142223029866,"rho":-0.001216787220847007,"breakevenPct":69.0410810607929},{"delta":0.15,"premium":0.875,"strike":3.869680300768846,"iv":3.5722265590907796,"gamma":0.035748883555455135,"theta":-0.02625612212264168,"vega":0.004314831320891722,"rho":-0.0014805050713323775,"breakevenPct":54.694700442226235},{"delta":0.2,"premium":0.875,"strike":4.630541307810273,"iv":2.8084224595515295,"gamma":0.05549537031774759,"theta":-0.02447270922041984,"vega":0.005160618587402213,"rho":-0.0017443943489738308,"breakevenPct":43.183943906047304},{"delta":0.25,"premium":0.48378942963100413,"strike":5.601862415952302,"iv":1.3855621106882565,"gamma":0.1837390967793076,"theta":-0.013512858838393949,"vega":0.00588750222951493,"rho":-0.0017122163498149126,"breakevenPct":22.57075663659157},{"delta":0.3,"premium":0.2679495699922448,"strike":6.1010578117464584,"iv":0.6659419431300683,"gamma":0.27155600387449197,"theta":-0.006888508543293532,"vega":0.006208354154181653,"rho":-0.0018132582756207173,"breakevenPct":11.753279247288752},{"delta":0.35,"premium":0.3318376017661169,"strike":6.251382592390863,"iv":0.6513864342454414,"gamma":0.2860784112533395,"theta":-0.006856985375518695,"vega":0.006374181218699771,"rho":-0.0021262790310001257,"breakevenPct":10.445612849852553},{"delta":0.4,"premium":0.3957256335399891,"strike":6.4017073730352685,"iv":0.6368309253608146,"gamma":0.300600818632187,"theta":-0.006825462207743856,"vega":0.006540008283217889,"rho":-0.002439299786379534,"breakevenPct":9.137946452416353},{"delta":0.45,"premium":0.45961366531386116,"strike":6.552032153679673,"iv":0.6222754164761878,"gamma":0.3151232260110345,"theta":-0.006793939039969018,"vega":0.006705835347736008,"rho":-0.0027523205417589423,"breakevenPct":7.830280054980154},{"delta":0.5,"premium":0.5235016970877333,"strike":6.7023569343240785,"iv":0.607719907591561,"gamma":0.32964563338988195,"theta":-0.00676241587219418,"vega":0.0068716624122541255,"rho":-0.0030653412971383505,"breakevenPct":6.522613657543956},{"delta":0.55,"premium":0.5873897288616055,"strike":6.852681714968483,"iv":0.5931643987069342,"gamma":0.3441680407687295,"theta":-0.006730892704419342,"vega":0.007037489476772244,"rho":-0.0033783620525177594,"breakevenPct":5.214947260107755},{"delta":0.6,"premium":0.67202990934354,"strike":7.019156442907426,"iv":0.5907562026550834,"gamma":0.3547211736563989,"theta":-0.006830900061292144,"vega":0.007193634853407795,"rho":-0.00370743127303392,"breakevenPct":3.976905694948783},{"delta":0.65,"premium":1.7735253765205377,"strike":7.976978588278729,"iv":1.183566335409257,"gamma":0.170779856476343,"theta":-0.013375903125899315,"vega":0.006875377523797533,"rho":-0.00482287528525094,"breakevenPct":6.150480911373819},{"delta":0.7,"premium":2.03734824041775,"strike":8.316464320557,"iv":1.1577456128954093,"gamma":0.15738424948786814,"theta":-0.011972027334698009,"vega":0.006308305266793065,"rho":-0.00529138862681379,"breakevenPct":5.005808167333587},{"delta":0.75,"premium":2.280541674754681,"strike":8.64072223300624,"iv":1.1166898193017616,"gamma":0.14818868521468592,"theta":-0.010372393874215083,"vega":0.005735105424860871,"rho":-0.005743969955501453,"breakevenPct":3.7794166679037797},{"delta":0.8,"premium":2.5237351090916116,"strike":8.964980145455483,"iv":1.0756340257081138,"gamma":0.13899312094150368,"theta":-0.008772760413732154,"vega":0.005161905582928677,"rho":-0.0061965512841891165,"breakevenPct":2.5530251684739724},{"delta":0.85,"premium":8.205740322302452,"strike":14.655740322302453,"iv":1.9533376431844038,"gamma":0.07545656647597523,"theta":-0.012371248828045564,"vega":0.004293231112557552,"rho":-0.010945527970275325,"breakevenPct":2.420574886535564},{"delta":0.9,"premium":5.052127862402495,"strike":11.602127862402494,"iv":1.3424111101127898,"gamma":0.0716072786581349,"theta":-0.006202032070743182,"vega":0.003256248402236803,"rho":-0.008711863212163825,"breakevenPct":0.9077155824508396}]}},"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"}}