{"symbol":"OPTX","url":"https://intraalpha.com/companies/OPTX","capturedAt":"2026-10-23T00:42:17.959Z","state":"partial","quote":{"symbol":"OPTX","last_price":6.77,"prev_close":7.1,"regular_close":6.66,"change":-0.33,"change_pct":-4.6479,"regular_change":-0.44,"regular_change_pct":-6.1972,"extended_change":0.11,"extended_change_pct":1.6517,"bid":6.56,"ask":6.85,"bid_size":2000,"ask_size":100,"volume":388889,"vwap":6.625036,"open":6.9,"high":6.92,"low":6.43,"close":6.66,"trade_count":4696,"last_trade_at":"2026-10-22T22:58:37.637167661Z","last_quote_at":"2026-10-22T22:58:37.635941387Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:42:13.554438078-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:06.355Z","bars":[{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-16T11:05:00Z","v":150,"vw":6.9},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-16T11:35:00Z","v":221,"vw":7.03},{"c":6.9875,"h":6.9875,"l":6.9875,"n":1,"o":6.9875,"t":"2026-10-16T11:40:00Z","v":135,"vw":6.9875},{"c":7.0009,"h":7.0009,"l":7.0009,"n":1,"o":7.0009,"t":"2026-10-16T11:45:00Z","v":100,"vw":7.0009},{"c":7.03,"h":7.03,"l":7.03,"n":6,"o":7.03,"t":"2026-10-16T11:50:00Z","v":223,"vw":7.03},{"c":7,"h":7,"l":6.9,"n":4,"o":6.9,"t":"2026-10-16T11:55:00Z","v":2385,"vw":6.938715},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-16T12:00:00Z","v":1426,"vw":7},{"c":6.79,"h":6.87,"l":6.665,"n":15,"o":6.87,"t":"2026-10-16T12:50:00Z","v":1750,"vw":6.760745},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-16T13:25:00Z","v":100,"vw":6.81},{"c":6.69,"h":6.8,"l":6.6216,"n":58,"o":6.78,"t":"2026-10-16T13:30:00Z","v":11379,"vw":6.746355},{"c":6.685,"h":6.7699,"l":6.685,"n":29,"o":6.7699,"t":"2026-10-16T13:35:00Z","v":817,"vw":6.718769},{"c":6.6949,"h":6.7,"l":6.67,"n":46,"o":6.685,"t":"2026-10-16T13:40:00Z","v":3510,"vw":6.673549},{"c":6.61,"h":6.7,"l":6.61,"n":51,"o":6.6988,"t":"2026-10-16T13:45:00Z","v":4752,"vw":6.62793},{"c":6.58,"h":6.6299,"l":6.58,"n":12,"o":6.5996,"t":"2026-10-16T13:50:00Z","v":377,"vw":6.603167},{"c":6.58,"h":6.61,"l":6.568,"n":9,"o":6.568,"t":"2026-10-16T13:55:00Z","v":1465,"vw":6.580384},{"c":6.69,"h":6.69,"l":6.61,"n":80,"o":6.61,"t":"2026-10-16T14:00:00Z","v":4227,"vw":6.657602},{"c":6.665,"h":6.665,"l":6.665,"n":4,"o":6.665,"t":"2026-10-16T14:05:00Z","v":3458,"vw":6.665},{"c":6.575,"h":6.61,"l":6.57,"n":17,"o":6.61,"t":"2026-10-16T14:10:00Z","v":7638,"vw":6.586013},{"c":6.61,"h":6.63,"l":6.6,"n":43,"o":6.605,"t":"2026-10-16T14:15:00Z","v":2951,"vw":6.622398},{"c":6.605,"h":6.63,"l":6.6,"n":27,"o":6.6097,"t":"2026-10-16T14:20:00Z","v":4589,"vw":6.611837},{"c":6.73,"h":6.735,"l":6.605,"n":121,"o":6.605,"t":"2026-10-16T14:25:00Z","v":8143,"vw":6.686494},{"c":6.72,"h":6.73,"l":6.69,"n":39,"o":6.73,"t":"2026-10-16T14:30:00Z","v":1707,"vw":6.704659},{"c":6.74,"h":6.74,"l":6.735,"n":17,"o":6.735,"t":"2026-10-16T14:35:00Z","v":1463,"vw":6.739615},{"c":6.67,"h":6.7499,"l":6.66,"n":25,"o":6.7499,"t":"2026-10-16T14:40:00Z","v":1795,"vw":6.694362},{"c":6.67,"h":6.67,"l":6.64,"n":21,"o":6.67,"t":"2026-10-16T14:45:00Z","v":1062,"vw":6.662667},{"c":6.64,"h":6.64,"l":6.61,"n":17,"o":6.61,"t":"2026-10-16T14:50:00Z","v":1026,"vw":6.63064},{"c":6.643,"h":6.643,"l":6.643,"n":6,"o":6.643,"t":"2026-10-16T14:55:00Z","v":539,"vw":6.643},{"c":6.6,"h":6.61,"l":6.6,"n":17,"o":6.6,"t":"2026-10-16T15:00:00Z","v":1930,"vw":6.600914},{"c":6.545,"h":6.59,"l":6.545,"n":19,"o":6.59,"t":"2026-10-16T15:05:00Z","v":2017,"vw":6.557912},{"c":6.54,"h":6.54,"l":6.535,"n":20,"o":6.535,"t":"2026-10-16T15:10:00Z","v":1438,"vw":6.5378},{"c":6.54,"h":6.56,"l":6.535,"n":26,"o":6.55,"t":"2026-10-16T15:15:00Z","v":1540,"vw":6.545873},{"c":6.53,"h":6.56,"l":6.53,"n":66,"o":6.56,"t":"2026-10-16T15:20:00Z","v":1899,"vw":6.552296},{"c":6.57,"h":6.57,"l":6.54,"n":33,"o":6.55,"t":"2026-10-16T15:25:00Z","v":2451,"vw":6.547988},{"c":6.58,"h":6.63,"l":6.57,"n":43,"o":6.58,"t":"2026-10-16T15:30:00Z","v":7364,"vw":6.590872},{"c":6.5805,"h":6.59,"l":6.575,"n":18,"o":6.59,"t":"2026-10-16T15:35:00Z","v":787,"vw":6.5801},{"c":6.5883,"h":6.5883,"l":6.585,"n":11,"o":6.585,"t":"2026-10-16T15:40:00Z","v":493,"vw":6.587475},{"c":6.605,"h":6.61,"l":6.6,"n":25,"o":6.6,"t":"2026-10-16T15:45:00Z","v":1656,"vw":6.608713},{"c":6.62,"h":6.64,"l":6.5853,"n":103,"o":6.605,"t":"2026-10-16T15:50:00Z","v":29041,"vw":6.618663},{"c":6.52,"h":6.67,"l":6.51,"n":127,"o":6.6399,"t":"2026-10-16T15:55:00Z","v":47728,"vw":6.579782},{"c":6.5575,"h":6.5575,"l":6.52,"n":7,"o":6.52,"t":"2026-10-16T16:00:00Z","v":1428,"vw":6.522679},{"c":6.555,"h":6.59,"l":6.5409,"n":15,"o":6.58,"t":"2026-10-16T16:05:00Z","v":1509,"vw":6.551188},{"c":6.555,"h":6.59,"l":6.54,"n":13,"o":6.555,"t":"2026-10-16T16:10:00Z","v":1786,"vw":6.547254},{"c":6.55,"h":6.59,"l":6.55,"n":9,"o":6.59,"t":"2026-10-16T16:15:00Z","v":1637,"vw":6.574},{"c":6.5671,"h":6.5671,"l":6.5671,"n":3,"o":6.5671,"t":"2026-10-16T16:20:00Z","v":102,"vw":6.5671},{"c":6.555,"h":6.555,"l":6.54,"n":6,"o":6.54,"t":"2026-10-16T16:25:00Z","v":3284,"vw":6.540929},{"c":6.52,"h":6.58,"l":6.51,"n":22,"o":6.58,"t":"2026-10-16T16:30:00Z","v":3165,"vw":6.516978},{"c":6.54,"h":6.55,"l":6.52,"n":29,"o":6.52,"t":"2026-10-16T16:35:00Z","v":4554,"vw":6.53855},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-16T16:40:00Z","v":502,"vw":6.53},{"c":6.4805,"h":6.53,"l":6.4805,"n":45,"o":6.53,"t":"2026-10-16T16:45:00Z","v":7615,"vw":6.497575},{"c":6.45,"h":6.48,"l":6.42,"n":66,"o":6.46,"t":"2026-10-16T16:50:00Z","v":12770,"vw":6.451408},{"c":6.455,"h":6.455,"l":6.43,"n":52,"o":6.43,"t":"2026-10-16T16:55:00Z","v":2337,"vw":6.446633},{"c":6.475,"h":6.5,"l":6.455,"n":68,"o":6.455,"t":"2026-10-16T17:00:00Z","v":8732,"vw":6.480726},{"c":6.46,"h":6.46,"l":6.4233,"n":25,"o":6.45,"t":"2026-10-16T17:05:00Z","v":2466,"vw":6.441951},{"c":6.47,"h":6.47,"l":6.4648,"n":5,"o":6.4648,"t":"2026-10-16T17:10:00Z","v":558,"vw":6.466243},{"c":6.465,"h":6.47,"l":6.465,"n":8,"o":6.47,"t":"2026-10-16T17:15:00Z","v":485,"vw":6.468786},{"c":6.47,"h":6.48,"l":6.47,"n":14,"o":6.47,"t":"2026-10-16T17:20:00Z","v":1215,"vw":6.473401},{"c":6.51,"h":6.535,"l":6.5,"n":67,"o":6.5,"t":"2026-10-16T17:25:00Z","v":11434,"vw":6.508068},{"c":6.54,"h":6.55,"l":6.54,"n":24,"o":6.55,"t":"2026-10-16T17:30:00Z","v":894,"vw":6.544545},{"c":6.5,"h":6.52,"l":6.46,"n":93,"o":6.5,"t":"2026-10-16T17:35:00Z","v":36494,"vw":6.48782},{"c":6.5399,"h":6.5399,"l":6.48,"n":16,"o":6.48,"t":"2026-10-16T17:40:00Z","v":3211,"vw":6.524411},{"c":6.48,"h":6.48,"l":6.48,"n":8,"o":6.48,"t":"2026-10-16T17:45:00Z","v":270,"vw":6.48},{"c":6.46,"h":6.48,"l":6.46,"n":15,"o":6.48,"t":"2026-10-16T17:50:00Z","v":575,"vw":6.466667},{"c":6.47,"h":6.47,"l":6.44,"n":48,"o":6.45,"t":"2026-10-16T17:55:00Z","v":5324,"vw":6.455033},{"c":6.48,"h":6.48,"l":6.4407,"n":3,"o":6.4407,"t":"2026-10-16T18:05:00Z","v":1046,"vw":6.45249},{"c":6.48,"h":6.48,"l":6.46,"n":15,"o":6.46,"t":"2026-10-16T18:10:00Z","v":1609,"vw":6.468571},{"c":6.48,"h":6.5,"l":6.475,"n":14,"o":6.48,"t":"2026-10-16T18:15:00Z","v":559,"vw":6.48271},{"c":6.4975,"h":6.4975,"l":6.475,"n":30,"o":6.475,"t":"2026-10-16T18:20:00Z","v":6518,"vw":6.477974},{"c":6.51,"h":6.51,"l":6.485,"n":47,"o":6.495,"t":"2026-10-16T18:25:00Z","v":9915,"vw":6.491854},{"c":6.515,"h":6.52,"l":6.515,"n":8,"o":6.52,"t":"2026-10-16T18:30:00Z","v":524,"vw":6.51625},{"c":6.53,"h":6.53,"l":6.515,"n":19,"o":6.515,"t":"2026-10-16T18:35:00Z","v":349,"vw":6.5225},{"c":6.47,"h":6.52,"l":6.43,"n":116,"o":6.51,"t":"2026-10-16T18:40:00Z","v":14129,"vw":6.456626},{"c":6.46,"h":6.48,"l":6.46,"n":40,"o":6.48,"t":"2026-10-16T18:45:00Z","v":1178,"vw":6.468571},{"c":6.4875,"h":6.4875,"l":6.475,"n":5,"o":6.475,"t":"2026-10-16T18:50:00Z","v":437,"vw":6.484559},{"c":6.47,"h":6.48,"l":6.4502,"n":92,"o":6.475,"t":"2026-10-16T18:55:00Z","v":2683,"vw":6.462273},{"c":6.43,"h":6.46,"l":6.43,"n":18,"o":6.46,"t":"2026-10-16T19:00:00Z","v":735,"vw":6.445},{"c":6.36,"h":6.4106,"l":6.33,"n":333,"o":6.41,"t":"2026-10-16T19:05:00Z","v":31605,"vw":6.375262},{"c":6.43,"h":6.45,"l":6.375,"n":65,"o":6.38,"t":"2026-10-16T19:10:00Z","v":4092,"vw":6.40988},{"c":6.495,"h":6.51,"l":6.45,"n":65,"o":6.45,"t":"2026-10-16T19:15:00Z","v":4498,"vw":6.497096},{"c":6.5171,"h":6.53,"l":6.5171,"n":10,"o":6.53,"t":"2026-10-16T19:20:00Z","v":555,"vw":6.52284},{"c":6.58,"h":6.58,"l":6.53,"n":77,"o":6.53,"t":"2026-10-16T19:25:00Z","v":6737,"vw":6.54273},{"c":6.57,"h":6.6,"l":6.52,"n":131,"o":6.6,"t":"2026-10-16T19:30:00Z","v":11979,"vw":6.557438},{"c":6.57,"h":6.6,"l":6.53,"n":106,"o":6.58,"t":"2026-10-16T19:35:00Z","v":8536,"vw":6.576356},{"c":6.59,"h":6.59,"l":6.545,"n":84,"o":6.57,"t":"2026-10-16T19:40:00Z","v":7702,"vw":6.576348},{"c":6.54,"h":6.59,"l":6.54,"n":185,"o":6.58,"t":"2026-10-16T19:45:00Z","v":12503,"vw":6.571809},{"c":6.56,"h":6.58,"l":6.51,"n":358,"o":6.54,"t":"2026-10-16T19:50:00Z","v":20946,"vw":6.542743},{"c":6.56,"h":6.58,"l":6.51,"n":741,"o":6.54,"t":"2026-10-16T19:55:00Z","v":60616,"vw":6.539683},{"c":6.52,"h":6.52,"l":6.52,"n":13,"o":6.52,"t":"2026-10-16T20:00:00Z","v":49183,"vw":6.52},{"c":6.6,"h":6.6,"l":6.6,"n":12,"o":6.6,"t":"2026-10-16T23:35:00Z","v":483,"vw":6.6},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-19T08:00:00Z","v":180,"vw":6.55},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-19T08:45:00Z","v":282,"vw":6.77},{"c":6.73,"h":6.73,"l":6.66,"n":5,"o":6.66,"t":"2026-10-19T10:05:00Z","v":329,"vw":6.704453},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-19T10:55:00Z","v":121,"vw":6.75},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-10-19T11:00:00Z","v":246,"vw":6.84},{"c":6.8088,"h":6.8088,"l":6.8088,"n":1,"o":6.8088,"t":"2026-10-19T12:10:00Z","v":1000,"vw":6.8088},{"c":6.8199,"h":6.8199,"l":6.68,"n":40,"o":6.68,"t":"2026-10-19T13:30:00Z","v":12502,"vw":6.688513},{"c":6.6882,"h":6.695,"l":6.6882,"n":4,"o":6.695,"t":"2026-10-19T13:35:00Z","v":225,"vw":6.6916},{"c":6.66,"h":6.6601,"l":6.5601,"n":20,"o":6.5601,"t":"2026-10-19T13:40:00Z","v":1411,"vw":6.606382},{"c":6.6684,"h":6.675,"l":6.64,"n":22,"o":6.66,"t":"2026-10-19T13:45:00Z","v":2473,"vw":6.665388},{"c":6.625,"h":6.625,"l":6.625,"n":4,"o":6.625,"t":"2026-10-19T13:50:00Z","v":107,"vw":6.625},{"c":6.565,"h":6.635,"l":6.4901,"n":71,"o":6.615,"t":"2026-10-19T13:55:00Z","v":9923,"vw":6.567196},{"c":6.565,"h":6.565,"l":6.56,"n":13,"o":6.56,"t":"2026-10-19T14:00:00Z","v":883,"vw":6.562362},{"c":6.57,"h":6.57,"l":6.52,"n":25,"o":6.52,"t":"2026-10-19T14:05:00Z","v":788,"vw":6.557651},{"c":6.65,"h":6.65,"l":6.59,"n":48,"o":6.59,"t":"2026-10-19T14:10:00Z","v":1162,"vw":6.61933},{"c":6.6228,"h":6.72,"l":6.6101,"n":132,"o":6.72,"t":"2026-10-19T14:15:00Z","v":31245,"vw":6.665039},{"c":6.675,"h":6.675,"l":6.65,"n":33,"o":6.66,"t":"2026-10-19T14:20:00Z","v":877,"vw":6.662356},{"c":6.65,"h":6.69,"l":6.65,"n":53,"o":6.655,"t":"2026-10-19T14:25:00Z","v":2097,"vw":6.669805},{"c":6.59,"h":6.65,"l":6.59,"n":41,"o":6.65,"t":"2026-10-19T14:30:00Z","v":1221,"vw":6.611329},{"c":6.645,"h":6.645,"l":6.61,"n":75,"o":6.615,"t":"2026-10-19T14:35:00Z","v":1355,"vw":6.621614},{"c":6.7,"h":6.7,"l":6.65,"n":62,"o":6.65,"t":"2026-10-19T14:40:00Z","v":2524,"vw":6.680328},{"c":6.725,"h":6.73,"l":6.67,"n":5,"o":6.73,"t":"2026-10-19T14:45:00Z","v":368,"vw":6.701421},{"c":6.685,"h":6.73,"l":6.675,"n":25,"o":6.675,"t":"2026-10-19T14:50:00Z","v":941,"vw":6.712014},{"c":6.695,"h":6.74,"l":6.66,"n":37,"o":6.74,"t":"2026-10-19T14:55:00Z","v":1431,"vw":6.694103},{"c":6.68,"h":6.68,"l":6.68,"n":5,"o":6.68,"t":"2026-10-19T15:00:00Z","v":115,"vw":6.68},{"c":6.73,"h":6.73,"l":6.68,"n":76,"o":6.68,"t":"2026-10-19T15:05:00Z","v":1920,"vw":6.710722},{"c":6.75,"h":6.7672,"l":6.7,"n":24,"o":6.74,"t":"2026-10-19T15:10:00Z","v":2580,"vw":6.745399},{"c":6.7,"h":6.745,"l":6.6501,"n":132,"o":6.705,"t":"2026-10-19T15:15:00Z","v":14756,"vw":6.679154},{"c":6.71,"h":6.71,"l":6.67,"n":20,"o":6.67,"t":"2026-10-19T15:20:00Z","v":660,"vw":6.695},{"c":6.6992,"h":6.73,"l":6.65,"n":30,"o":6.72,"t":"2026-10-19T15:25:00Z","v":4367,"vw":6.689693},{"c":6.655,"h":6.75,"l":6.62,"n":73,"o":6.7239,"t":"2026-10-19T15:30:00Z","v":13730,"vw":6.655584},{"c":6.71,"h":6.71,"l":6.685,"n":45,"o":6.7,"t":"2026-10-19T15:35:00Z","v":1038,"vw":6.701124},{"c":6.67,"h":6.71,"l":6.6301,"n":17,"o":6.6642,"t":"2026-10-19T15:40:00Z","v":1845,"vw":6.652152},{"c":6.675,"h":6.71,"l":6.675,"n":24,"o":6.7,"t":"2026-10-19T15:45:00Z","v":685,"vw":6.69875},{"c":6.6527,"h":6.71,"l":6.6527,"n":37,"o":6.71,"t":"2026-10-19T15:50:00Z","v":1633,"vw":6.667117},{"c":6.705,"h":6.73,"l":6.698,"n":57,"o":6.7,"t":"2026-10-19T15:55:00Z","v":1781,"vw":6.710012},{"c":6.69,"h":6.7063,"l":6.69,"n":33,"o":6.695,"t":"2026-10-19T16:00:00Z","v":995,"vw":6.693313},{"c":6.64,"h":6.68,"l":6.64,"n":36,"o":6.65,"t":"2026-10-19T16:05:00Z","v":1146,"vw":6.661111},{"c":6.69,"h":6.69,"l":6.65,"n":12,"o":6.65,"t":"2026-10-19T16:10:00Z","v":551,"vw":6.6675},{"c":6.6894,"h":6.69,"l":6.665,"n":37,"o":6.665,"t":"2026-10-19T16:15:00Z","v":1673,"vw":6.685636},{"c":6.675,"h":6.69,"l":6.675,"n":25,"o":6.69,"t":"2026-10-19T16:20:00Z","v":878,"vw":6.68473},{"c":6.69,"h":6.69,"l":6.66,"n":36,"o":6.69,"t":"2026-10-19T16:25:00Z","v":863,"vw":6.6825},{"c":6.645,"h":6.675,"l":6.6164,"n":94,"o":6.675,"t":"2026-10-19T16:30:00Z","v":2511,"vw":6.652945},{"c":6.67,"h":6.67,"l":6.64,"n":22,"o":6.645,"t":"2026-10-19T16:35:00Z","v":821,"vw":6.660833},{"c":6.685,"h":6.685,"l":6.64,"n":61,"o":6.64,"t":"2026-10-19T16:40:00Z","v":2058,"vw":6.674167},{"c":6.6892,"h":6.6892,"l":6.63,"n":23,"o":6.63,"t":"2026-10-19T16:45:00Z","v":1839,"vw":6.649988},{"c":6.655,"h":6.655,"l":6.62,"n":33,"o":6.655,"t":"2026-10-19T16:50:00Z","v":2141,"vw":6.651793},{"c":6.655,"h":6.655,"l":6.62,"n":22,"o":6.655,"t":"2026-10-19T16:55:00Z","v":817,"vw":6.649355},{"c":6.61,"h":6.655,"l":6.6,"n":71,"o":6.655,"t":"2026-10-19T17:00:00Z","v":4272,"vw":6.610453},{"c":6.63,"h":6.6399,"l":6.605,"n":35,"o":6.61,"t":"2026-10-19T17:05:00Z","v":2845,"vw":6.633018},{"c":6.61,"h":6.64,"l":6.605,"n":44,"o":6.63,"t":"2026-10-19T17:10:00Z","v":1103,"vw":6.621667},{"c":6.665,"h":6.67,"l":6.64,"n":50,"o":6.64,"t":"2026-10-19T17:15:00Z","v":2323,"vw":6.65547},{"c":6.64,"h":6.64,"l":6.61,"n":17,"o":6.61,"t":"2026-10-19T17:20:00Z","v":632,"vw":6.62},{"c":6.64,"h":6.64,"l":6.64,"n":16,"o":6.64,"t":"2026-10-19T17:25:00Z","v":438,"vw":6.64},{"c":6.67,"h":6.67,"l":6.635,"n":17,"o":6.66,"t":"2026-10-19T17:30:00Z","v":1293,"vw":6.651785},{"c":6.67,"h":6.67,"l":6.61,"n":52,"o":6.64,"t":"2026-10-19T17:35:00Z","v":1429,"vw":6.642857},{"c":6.655,"h":6.67,"l":6.64,"n":63,"o":6.645,"t":"2026-10-19T17:40:00Z","v":4341,"vw":6.652287},{"c":6.63,"h":6.63,"l":6.63,"n":10,"o":6.63,"t":"2026-10-19T17:45:00Z","v":220,"vw":6.63},{"c":6.61,"h":6.63,"l":6.61,"n":21,"o":6.63,"t":"2026-10-19T17:50:00Z","v":822,"vw":6.626},{"c":6.6,"h":6.6,"l":6.58,"n":14,"o":6.58,"t":"2026-10-19T17:55:00Z","v":330,"vw":6.59},{"c":6.63,"h":6.64,"l":6.595,"n":45,"o":6.61,"t":"2026-10-19T18:00:00Z","v":1661,"vw":6.624981},{"c":6.64,"h":6.645,"l":6.63,"n":31,"o":6.63,"t":"2026-10-19T18:05:00Z","v":1706,"vw":6.635407},{"c":6.63,"h":6.63,"l":6.5917,"n":22,"o":6.63,"t":"2026-10-19T18:10:00Z","v":1663,"vw":6.603405},{"c":6.63,"h":6.63,"l":6.59,"n":27,"o":6.63,"t":"2026-10-19T18:15:00Z","v":1174,"vw":6.617004},{"c":6.63,"h":6.63,"l":6.57,"n":27,"o":6.59,"t":"2026-10-19T18:20:00Z","v":1157,"vw":6.606682},{"c":6.575,"h":6.62,"l":6.56,"n":46,"o":6.62,"t":"2026-10-19T18:25:00Z","v":1790,"vw":6.587289},{"c":6.53,"h":6.575,"l":6.53,"n":45,"o":6.575,"t":"2026-10-19T18:30:00Z","v":1943,"vw":6.55138},{"c":6.52,"h":6.555,"l":6.5,"n":118,"o":6.555,"t":"2026-10-19T18:35:00Z","v":6051,"vw":6.515392},{"c":6.53,"h":6.56,"l":6.51,"n":72,"o":6.52,"t":"2026-10-19T18:40:00Z","v":3855,"vw":6.525397},{"c":6.59,"h":6.59,"l":6.56,"n":54,"o":6.56,"t":"2026-10-19T18:45:00Z","v":1554,"vw":6.577503},{"c":6.57,"h":6.59,"l":6.57,"n":41,"o":6.59,"t":"2026-10-19T18:50:00Z","v":1036,"vw":6.586667},{"c":6.59,"h":6.59,"l":6.5502,"n":28,"o":6.59,"t":"2026-10-19T18:55:00Z","v":2028,"vw":6.564314},{"c":6.6,"h":6.6,"l":6.59,"n":41,"o":6.59,"t":"2026-10-19T19:00:00Z","v":1118,"vw":6.593333},{"c":6.565,"h":6.61,"l":6.565,"n":44,"o":6.61,"t":"2026-10-19T19:05:00Z","v":1228,"vw":6.584654},{"c":6.545,"h":6.58,"l":6.545,"n":52,"o":6.58,"t":"2026-10-19T19:10:00Z","v":1870,"vw":6.566062},{"c":6.59,"h":6.59,"l":6.54,"n":32,"o":6.54,"t":"2026-10-19T19:15:00Z","v":1633,"vw":6.563212},{"c":6.62,"h":6.62,"l":6.565,"n":27,"o":6.565,"t":"2026-10-19T19:20:00Z","v":1072,"vw":6.595802},{"c":6.6,"h":6.63,"l":6.5301,"n":32,"o":6.61,"t":"2026-10-19T19:25:00Z","v":1521,"vw":6.588934},{"c":6.585,"h":6.585,"l":6.585,"n":6,"o":6.585,"t":"2026-10-19T19:30:00Z","v":114,"vw":6.585},{"c":6.63,"h":6.63,"l":6.585,"n":65,"o":6.585,"t":"2026-10-19T19:35:00Z","v":2426,"vw":6.627955},{"c":6.66,"h":6.66,"l":6.62,"n":86,"o":6.62,"t":"2026-10-19T19:40:00Z","v":8432,"vw":6.630602},{"c":6.64,"h":6.65,"l":6.615,"n":94,"o":6.63,"t":"2026-10-19T19:45:00Z","v":2544,"vw":6.63575},{"c":6.64,"h":6.64,"l":6.6,"n":178,"o":6.635,"t":"2026-10-19T19:50:00Z","v":6529,"vw":6.617493},{"c":6.65,"h":6.66,"l":6.62,"n":296,"o":6.62,"t":"2026-10-19T19:55:00Z","v":15091,"vw":6.649825},{"c":6.77,"h":6.77,"l":6.64,"n":10,"o":6.64,"t":"2026-10-19T20:00:00Z","v":22487,"vw":6.651928},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-19T20:05:00Z","v":700,"vw":6.77},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-19T20:50:00Z","v":200,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-19T21:00:00Z","v":785,"vw":6.72},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-19T21:20:00Z","v":100,"vw":6.81},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-19T23:55:00Z","v":100,"vw":6.72},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-20T11:00:00Z","v":200,"vw":6.69},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-20T11:05:00Z","v":300,"vw":6.56},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-20T11:10:00Z","v":121,"vw":6.69},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-20T11:55:00Z","v":101,"vw":6.55},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-20T13:15:00Z","v":150,"vw":6.63},{"c":6.52,"h":6.6826,"l":6.52,"n":22,"o":6.64,"t":"2026-10-20T13:30:00Z","v":3796,"vw":6.628176},{"c":6.56,"h":6.56,"l":6.4779,"n":44,"o":6.51,"t":"2026-10-20T13:35:00Z","v":1571,"vw":6.503639},{"c":6.52,"h":6.52,"l":6.4445,"n":31,"o":6.51,"t":"2026-10-20T13:40:00Z","v":5079,"vw":6.499192},{"c":6.52,"h":6.52,"l":6.44,"n":8,"o":6.44,"t":"2026-10-20T13:45:00Z","v":321,"vw":6.472},{"c":6.59,"h":6.6,"l":6.5005,"n":21,"o":6.505,"t":"2026-10-20T13:50:00Z","v":1387,"vw":6.563104},{"c":6.505,"h":6.5915,"l":6.505,"n":14,"o":6.575,"t":"2026-10-20T13:55:00Z","v":947,"vw":6.569714},{"c":6.595,"h":6.595,"l":6.595,"n":6,"o":6.595,"t":"2026-10-20T14:00:00Z","v":189,"vw":6.595},{"c":6.67,"h":6.67,"l":6.63,"n":10,"o":6.63,"t":"2026-10-20T14:05:00Z","v":696,"vw":6.643115},{"c":6.61,"h":6.61,"l":6.61,"n":6,"o":6.61,"t":"2026-10-20T14:10:00Z","v":1197,"vw":6.61},{"c":6.68,"h":6.68,"l":6.605,"n":68,"o":6.605,"t":"2026-10-20T14:15:00Z","v":1324,"vw":6.625},{"c":6.72,"h":6.72,"l":6.685,"n":40,"o":6.69,"t":"2026-10-20T14:20:00Z","v":1872,"vw":6.698525},{"c":6.85,"h":6.85,"l":6.76,"n":39,"o":6.79,"t":"2026-10-20T14:25:00Z","v":1421,"vw":6.797},{"c":6.865,"h":6.87,"l":6.84,"n":103,"o":6.84,"t":"2026-10-20T14:30:00Z","v":5751,"vw":6.853319},{"c":6.845,"h":6.845,"l":6.845,"n":6,"o":6.845,"t":"2026-10-20T14:35:00Z","v":336,"vw":6.845},{"c":6.885,"h":6.885,"l":6.87,"n":9,"o":6.87,"t":"2026-10-20T14:40:00Z","v":622,"vw":6.8825},{"c":6.89,"h":6.94,"l":6.88,"n":100,"o":6.93,"t":"2026-10-20T14:45:00Z","v":10570,"vw":6.891071},{"c":6.88,"h":6.895,"l":6.84,"n":66,"o":6.89,"t":"2026-10-20T14:50:00Z","v":3975,"vw":6.867084},{"c":6.91,"h":6.91,"l":6.91,"n":23,"o":6.91,"t":"2026-10-20T14:55:00Z","v":973,"vw":6.91},{"c":6.8945,"h":6.91,"l":6.85,"n":37,"o":6.91,"t":"2026-10-20T15:00:00Z","v":1259,"vw":6.88929},{"c":6.87,"h":6.909,"l":6.865,"n":41,"o":6.865,"t":"2026-10-20T15:05:00Z","v":7381,"vw":6.884866},{"c":6.86,"h":6.9,"l":6.81,"n":178,"o":6.9,"t":"2026-10-20T15:10:00Z","v":12825,"vw":6.826388},{"c":6.9239,"h":6.9239,"l":6.84,"n":91,"o":6.8702,"t":"2026-10-20T15:15:00Z","v":3507,"vw":6.903324},{"c":6.905,"h":6.9171,"l":6.88,"n":63,"o":6.9171,"t":"2026-10-20T15:20:00Z","v":3364,"vw":6.898764},{"c":6.9,"h":6.915,"l":6.9,"n":5,"o":6.915,"t":"2026-10-20T15:25:00Z","v":374,"vw":6.905},{"c":6.885,"h":6.885,"l":6.885,"n":2,"o":6.885,"t":"2026-10-20T15:30:00Z","v":276,"vw":6.885},{"c":6.93,"h":6.93,"l":6.88,"n":43,"o":6.88,"t":"2026-10-20T15:40:00Z","v":2031,"vw":6.896284},{"c":6.89,"h":6.91,"l":6.89,"n":5,"o":6.91,"t":"2026-10-20T15:45:00Z","v":403,"vw":6.896349},{"c":7,"h":7,"l":6.895,"n":52,"o":6.9,"t":"2026-10-20T15:50:00Z","v":5227,"vw":6.951492},{"c":6.975,"h":7,"l":6.96,"n":17,"o":6.975,"t":"2026-10-20T15:55:00Z","v":2531,"vw":6.988432},{"c":6.97,"h":6.97,"l":6.9464,"n":18,"o":6.96,"t":"2026-10-20T16:05:00Z","v":633,"vw":6.95384},{"c":6.98,"h":6.99,"l":6.95,"n":32,"o":6.95,"t":"2026-10-20T16:10:00Z","v":1474,"vw":6.971111},{"c":6.96,"h":6.985,"l":6.96,"n":34,"o":6.985,"t":"2026-10-20T16:15:00Z","v":2053,"vw":6.977941},{"c":6.97,"h":6.97,"l":6.96,"n":13,"o":6.96,"t":"2026-10-20T16:20:00Z","v":268,"vw":6.965},{"c":6.97,"h":7,"l":6.965,"n":38,"o":7,"t":"2026-10-20T16:25:00Z","v":3101,"vw":6.986999},{"c":6.99,"h":6.99,"l":6.99,"n":5,"o":6.99,"t":"2026-10-20T16:30:00Z","v":137,"vw":6.99},{"c":7.02,"h":7.02,"l":6.99,"n":38,"o":6.99,"t":"2026-10-20T16:35:00Z","v":1094,"vw":7.0075},{"c":7.035,"h":7.035,"l":7.035,"n":19,"o":7.035,"t":"2026-10-20T16:40:00Z","v":590,"vw":7.035},{"c":7,"h":7,"l":7,"n":10,"o":7,"t":"2026-10-20T16:50:00Z","v":174,"vw":7},{"c":7,"h":7,"l":7,"n":9,"o":7,"t":"2026-10-20T17:00:00Z","v":127,"vw":7},{"c":6.965,"h":6.99,"l":6.945,"n":67,"o":6.99,"t":"2026-10-20T17:05:00Z","v":4429,"vw":6.965217},{"c":6.955,"h":6.99,"l":6.955,"n":46,"o":6.955,"t":"2026-10-20T17:10:00Z","v":1890,"vw":6.975},{"c":7,"h":7,"l":6.98,"n":35,"o":6.98,"t":"2026-10-20T17:15:00Z","v":4767,"vw":6.988139},{"c":7.03,"h":7.03,"l":7.01,"n":25,"o":7.02,"t":"2026-10-20T17:20:00Z","v":1774,"vw":7.022143},{"c":7.04,"h":7.04,"l":7.015,"n":16,"o":7.015,"t":"2026-10-20T17:35:00Z","v":458,"vw":7.031667},{"c":7.0552,"h":7.0552,"l":7.05,"n":13,"o":7.05,"t":"2026-10-20T17:40:00Z","v":545,"vw":7.051733},{"c":7.0817,"h":7.0817,"l":7.0468,"n":42,"o":7.0468,"t":"2026-10-20T17:45:00Z","v":6133,"vw":7.054901},{"c":7.075,"h":7.075,"l":7.075,"n":12,"o":7.075,"t":"2026-10-20T17:50:00Z","v":420,"vw":7.075},{"c":7.075,"h":7.075,"l":7.075,"n":8,"o":7.075,"t":"2026-10-20T17:55:00Z","v":189,"vw":7.075},{"c":7.075,"h":7.075,"l":7.075,"n":6,"o":7.075,"t":"2026-10-20T18:00:00Z","v":2608,"vw":7.075},{"c":7.0578,"h":7.0578,"l":7.0578,"n":12,"o":7.0578,"t":"2026-10-20T18:10:00Z","v":664,"vw":7.0578},{"c":7.05,"h":7.0606,"l":7.05,"n":26,"o":7.0606,"t":"2026-10-20T18:15:00Z","v":1387,"vw":7.055889},{"c":7.045,"h":7.045,"l":7.045,"n":8,"o":7.045,"t":"2026-10-20T18:20:00Z","v":945,"vw":7.045},{"c":7.07,"h":7.07,"l":7.045,"n":20,"o":7.045,"t":"2026-10-20T18:25:00Z","v":801,"vw":7.065833},{"c":7.04,"h":7.04,"l":7.04,"n":5,"o":7.04,"t":"2026-10-20T18:30:00Z","v":123,"vw":7.04},{"c":7.06,"h":7.06,"l":7.03,"n":32,"o":7.04,"t":"2026-10-20T18:35:00Z","v":777,"vw":7.045556},{"c":7,"h":7.06,"l":7,"n":61,"o":7.04,"t":"2026-10-20T18:40:00Z","v":3408,"vw":7.024385},{"c":7.03,"h":7.03,"l":7.03,"n":14,"o":7.03,"t":"2026-10-20T18:45:00Z","v":679,"vw":7.03},{"c":7.05,"h":7.05,"l":7.03,"n":14,"o":7.04,"t":"2026-10-20T18:50:00Z","v":635,"vw":7.043334},{"c":7.06,"h":7.06,"l":7.02,"n":9,"o":7.025,"t":"2026-10-20T18:55:00Z","v":505,"vw":7.035},{"c":7.05,"h":7.05,"l":7.05,"n":9,"o":7.05,"t":"2026-10-20T19:00:00Z","v":507,"vw":7.05},{"c":7.055,"h":7.06,"l":7.02,"n":46,"o":7.06,"t":"2026-10-20T19:05:00Z","v":2397,"vw":7.041429},{"c":7.07,"h":7.07,"l":7.07,"n":11,"o":7.07,"t":"2026-10-20T19:10:00Z","v":726,"vw":7.07},{"c":7.05,"h":7.05,"l":7.05,"n":15,"o":7.05,"t":"2026-10-20T19:15:00Z","v":556,"vw":7.05},{"c":7.05,"h":7.08,"l":7.01,"n":48,"o":7.08,"t":"2026-10-20T19:20:00Z","v":3877,"vw":7.026491},{"c":7.05,"h":7.05,"l":7.05,"n":7,"o":7.05,"t":"2026-10-20T19:25:00Z","v":306,"vw":7.05},{"c":7.05,"h":7.0713,"l":7.05,"n":32,"o":7.0713,"t":"2026-10-20T19:30:00Z","v":3262,"vw":7.051435},{"c":7.05,"h":7.05,"l":7.035,"n":35,"o":7.05,"t":"2026-10-20T19:35:00Z","v":1650,"vw":7.04874},{"c":7.08,"h":7.0998,"l":7.08,"n":48,"o":7.08,"t":"2026-10-20T19:40:00Z","v":3172,"vw":7.090853},{"c":7.08,"h":7.09,"l":7.06,"n":16,"o":7.06,"t":"2026-10-20T19:45:00Z","v":987,"vw":7.072876},{"c":7.035,"h":7.07,"l":7.03,"n":105,"o":7.05,"t":"2026-10-20T19:50:00Z","v":5130,"vw":7.055208},{"c":7.09,"h":7.13,"l":7.05,"n":390,"o":7.05,"t":"2026-10-20T19:55:00Z","v":22890,"vw":7.073918},{"c":7.06,"h":7.06,"l":7.06,"n":7,"o":7.06,"t":"2026-10-20T20:00:00Z","v":23038,"vw":7.06},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-20T21:35:00Z","v":130,"vw":7.2},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-20T22:25:00Z","v":130,"vw":7.09},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-20T22:40:00Z","v":346,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-20T22:50:00Z","v":100,"vw":7.23},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-20T23:05:00Z","v":100,"vw":7.11},{"c":7,"h":7,"l":7,"n":7,"o":7,"t":"2026-10-21T08:55:00Z","v":170,"vw":7},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-21T09:00:00Z","v":140,"vw":7.01},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-21T09:20:00Z","v":200,"vw":7.02},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-21T11:20:00Z","v":100,"vw":7.35},{"c":7.3,"h":7.3,"l":7.29,"n":3,"o":7.29,"t":"2026-10-21T12:35:00Z","v":683,"vw":7.29795},{"c":7.05,"h":7.185,"l":7.01,"n":121,"o":7.15,"t":"2026-10-21T13:30:00Z","v":14742,"vw":7.06481},{"c":7.113,"h":7.15,"l":7.02,"n":69,"o":7.06,"t":"2026-10-21T13:35:00Z","v":6114,"vw":7.053971},{"c":7.0149,"h":7.123,"l":7.0149,"n":21,"o":7.123,"t":"2026-10-21T13:40:00Z","v":2286,"vw":7.078822},{"c":7.097,"h":7.097,"l":7,"n":12,"o":7,"t":"2026-10-21T13:45:00Z","v":983,"vw":7.057222},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-10-21T13:50:00Z","v":136,"vw":7},{"c":7,"h":7.0451,"l":7,"n":19,"o":7.0406,"t":"2026-10-21T13:55:00Z","v":1562,"vw":7.02776},{"c":7.085,"h":7.11,"l":7.05,"n":28,"o":7.05,"t":"2026-10-21T14:00:00Z","v":1546,"vw":7.090237},{"c":6.9832,"h":7.0959,"l":6.9832,"n":23,"o":7.0954,"t":"2026-10-21T14:05:00Z","v":2938,"vw":7.03944},{"c":6.985,"h":7,"l":6.95,"n":18,"o":7,"t":"2026-10-21T14:10:00Z","v":2365,"vw":6.98433},{"c":6.975,"h":6.98,"l":6.95,"n":37,"o":6.95,"t":"2026-10-21T14:15:00Z","v":3776,"vw":6.974875},{"c":6.99,"h":6.99,"l":6.95,"n":20,"o":6.95,"t":"2026-10-21T14:20:00Z","v":779,"vw":6.963333},{"c":6.975,"h":6.975,"l":6.94,"n":5,"o":6.94,"t":"2026-10-21T14:25:00Z","v":618,"vw":6.969167},{"c":6.92,"h":6.955,"l":6.92,"n":33,"o":6.95,"t":"2026-10-21T14:35:00Z","v":2018,"vw":6.937222},{"c":7.005,"h":7.005,"l":6.925,"n":16,"o":6.925,"t":"2026-10-21T14:40:00Z","v":1258,"vw":6.974091},{"c":7.02,"h":7.02,"l":7.0119,"n":6,"o":7.0119,"t":"2026-10-21T14:45:00Z","v":608,"vw":7.01325},{"c":7.075,"h":7.075,"l":7.02,"n":7,"o":7.02,"t":"2026-10-21T14:50:00Z","v":1388,"vw":7.06625},{"c":6.94,"h":7.04,"l":6.94,"n":19,"o":6.9959,"t":"2026-10-21T14:55:00Z","v":4202,"vw":6.984471},{"c":6.94,"h":6.94,"l":6.94,"n":9,"o":6.94,"t":"2026-10-21T15:00:00Z","v":522,"vw":6.94},{"c":6.9468,"h":6.9468,"l":6.9468,"n":3,"o":6.9468,"t":"2026-10-21T15:05:00Z","v":218,"vw":6.9468},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-21T15:10:00Z","v":105,"vw":6.94},{"c":6.98,"h":6.985,"l":6.94,"n":48,"o":6.94,"t":"2026-10-21T15:15:00Z","v":3024,"vw":6.965637},{"c":7.06,"h":7.06,"l":6.99,"n":54,"o":7,"t":"2026-10-21T15:20:00Z","v":2693,"vw":7.016492},{"c":7.055,"h":7.055,"l":7.055,"n":4,"o":7.055,"t":"2026-10-21T15:25:00Z","v":107,"vw":7.055},{"c":7.04,"h":7.04,"l":7.0201,"n":8,"o":7.0201,"t":"2026-10-21T15:30:00Z","v":1060,"vw":7.027866},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-10-21T15:35:00Z","v":963,"vw":7.08},{"c":7.0854,"h":7.0854,"l":7.07,"n":8,"o":7.0843,"t":"2026-10-21T15:40:00Z","v":722,"vw":7.082415},{"c":7.105,"h":7.105,"l":7.0594,"n":30,"o":7.0594,"t":"2026-10-21T15:45:00Z","v":863,"vw":7.088678},{"c":7.134,"h":7.134,"l":7.105,"n":6,"o":7.105,"t":"2026-10-21T15:55:00Z","v":646,"vw":7.129167},{"c":7.03,"h":7.08,"l":7.03,"n":40,"o":7.08,"t":"2026-10-21T16:00:00Z","v":2491,"vw":7.038634},{"c":7.08,"h":7.08,"l":7.06,"n":16,"o":7.06,"t":"2026-10-21T16:05:00Z","v":2358,"vw":7.074822},{"c":7.09,"h":7.09,"l":7.08,"n":33,"o":7.08,"t":"2026-10-21T16:10:00Z","v":1407,"vw":7.082967},{"c":7.15,"h":7.15,"l":7.14,"n":21,"o":7.14,"t":"2026-10-21T16:15:00Z","v":1251,"vw":7.146471},{"c":7.14,"h":7.19,"l":7.14,"n":36,"o":7.16,"t":"2026-10-21T16:20:00Z","v":3163,"vw":7.169798},{"c":7.15,"h":7.15,"l":7.15,"n":12,"o":7.15,"t":"2026-10-21T16:25:00Z","v":328,"vw":7.15},{"c":7.15,"h":7.15,"l":7.148,"n":12,"o":7.148,"t":"2026-10-21T16:30:00Z","v":684,"vw":7.149333},{"c":7.25,"h":7.25,"l":7.18,"n":22,"o":7.18,"t":"2026-10-21T16:35:00Z","v":3817,"vw":7.243925},{"c":7.15,"h":7.18,"l":7.15,"n":13,"o":7.18,"t":"2026-10-21T16:45:00Z","v":1428,"vw":7.171441},{"c":7.2,"h":7.2,"l":7.16,"n":17,"o":7.16,"t":"2026-10-21T16:50:00Z","v":1277,"vw":7.193529},{"c":7.19,"h":7.19,"l":7.18,"n":4,"o":7.18,"t":"2026-10-21T17:00:00Z","v":206,"vw":7.185},{"c":7.28,"h":7.28,"l":7.21,"n":27,"o":7.21,"t":"2026-10-21T17:05:00Z","v":1397,"vw":7.2355},{"c":7.255,"h":7.255,"l":7.255,"n":2,"o":7.255,"t":"2026-10-21T17:10:00Z","v":103,"vw":7.255},{"c":7.22,"h":7.23,"l":7.22,"n":33,"o":7.23,"t":"2026-10-21T17:20:00Z","v":1789,"vw":7.224805},{"c":7.23,"h":7.23,"l":7.23,"n":6,"o":7.23,"t":"2026-10-21T17:25:00Z","v":189,"vw":7.23},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-21T17:35:00Z","v":175,"vw":7.22},{"c":7.265,"h":7.265,"l":7.24,"n":24,"o":7.24,"t":"2026-10-21T17:40:00Z","v":1249,"vw":7.254},{"c":7.2202,"h":7.24,"l":7.22,"n":21,"o":7.24,"t":"2026-10-21T17:45:00Z","v":1935,"vw":7.224609},{"c":7.24,"h":7.2493,"l":7.24,"n":10,"o":7.2451,"t":"2026-10-21T17:50:00Z","v":885,"vw":7.245513},{"c":7.16,"h":7.22,"l":7.16,"n":66,"o":7.22,"t":"2026-10-21T17:55:00Z","v":15549,"vw":7.192061},{"c":7.19,"h":7.19,"l":7.158,"n":14,"o":7.158,"t":"2026-10-21T18:00:00Z","v":588,"vw":7.177451},{"c":7.155,"h":7.155,"l":7.155,"n":7,"o":7.155,"t":"2026-10-21T18:05:00Z","v":440,"vw":7.155},{"c":7.175,"h":7.19,"l":7.14,"n":99,"o":7.14,"t":"2026-10-21T18:15:00Z","v":7195,"vw":7.162334},{"c":7.18,"h":7.1984,"l":7.165,"n":21,"o":7.165,"t":"2026-10-21T18:20:00Z","v":1524,"vw":7.186221},{"c":7.19,"h":7.2,"l":7.18,"n":44,"o":7.2,"t":"2026-10-21T18:25:00Z","v":2616,"vw":7.197369},{"c":7.183,"h":7.2,"l":7.18,"n":212,"o":7.19,"t":"2026-10-21T18:30:00Z","v":18960,"vw":7.193029},{"c":7.1508,"h":7.185,"l":7.1508,"n":25,"o":7.183,"t":"2026-10-21T18:35:00Z","v":6515,"vw":7.155475},{"c":7.19,"h":7.2,"l":7.19,"n":16,"o":7.2,"t":"2026-10-21T18:40:00Z","v":587,"vw":7.193333},{"c":7.155,"h":7.1999,"l":7.155,"n":180,"o":7.17,"t":"2026-10-21T18:45:00Z","v":8916,"vw":7.167284},{"c":7.15,"h":7.15,"l":7.15,"n":13,"o":7.15,"t":"2026-10-21T18:50:00Z","v":571,"vw":7.15},{"c":7.1,"h":7.13,"l":7.1,"n":38,"o":7.13,"t":"2026-10-21T18:55:00Z","v":1358,"vw":7.107143},{"c":7.07,"h":7.08,"l":7.07,"n":23,"o":7.08,"t":"2026-10-21T19:00:00Z","v":1771,"vw":7.077496},{"c":7.055,"h":7.07,"l":7.045,"n":30,"o":7.045,"t":"2026-10-21T19:05:00Z","v":2040,"vw":7.060276},{"c":7.015,"h":7.02,"l":6.98,"n":38,"o":7.02,"t":"2026-10-21T19:10:00Z","v":5901,"vw":6.988792},{"c":7.08,"h":7.08,"l":7.05,"n":44,"o":7.07,"t":"2026-10-21T19:15:00Z","v":2664,"vw":7.060905},{"c":7.08,"h":7.09,"l":7.065,"n":42,"o":7.065,"t":"2026-10-21T19:20:00Z","v":1325,"vw":7.081292},{"c":7.13,"h":7.13,"l":7.07,"n":54,"o":7.08,"t":"2026-10-21T19:25:00Z","v":2778,"vw":7.098214},{"c":7.06,"h":7.0931,"l":7.06,"n":8,"o":7.0931,"t":"2026-10-21T19:30:00Z","v":700,"vw":7.071033},{"c":7.07,"h":7.07,"l":7.07,"n":3,"o":7.07,"t":"2026-10-21T19:35:00Z","v":176,"vw":7.07},{"c":7.11,"h":7.1147,"l":7.08,"n":26,"o":7.11,"t":"2026-10-21T19:40:00Z","v":1325,"vw":7.105426},{"c":7.1,"h":7.1294,"l":7.09,"n":29,"o":7.09,"t":"2026-10-21T19:45:00Z","v":1828,"vw":7.115856},{"c":7.13,"h":7.15,"l":7.12,"n":88,"o":7.14,"t":"2026-10-21T19:50:00Z","v":5474,"vw":7.136878},{"c":7.14,"h":7.17,"l":7.08,"n":396,"o":7.15,"t":"2026-10-21T19:55:00Z","v":24267,"vw":7.130509},{"c":7.1,"h":7.1,"l":7.1,"n":5,"o":7.1,"t":"2026-10-21T20:00:00Z","v":23138,"vw":7.1},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-21T22:40:00Z","v":170,"vw":7.14},{"c":6.7779,"h":6.7779,"l":6.7779,"n":1,"o":6.7779,"t":"2026-10-22T11:10:00Z","v":400,"vw":6.7779},{"c":6.89,"h":6.92,"l":6.8,"n":43,"o":6.9,"t":"2026-10-22T13:30:00Z","v":6594,"vw":6.853876},{"c":6.7801,"h":6.9,"l":6.7801,"n":30,"o":6.8824,"t":"2026-10-22T13:35:00Z","v":2796,"vw":6.835739},{"c":6.71,"h":6.75,"l":6.7,"n":50,"o":6.71,"t":"2026-10-22T13:40:00Z","v":2019,"vw":6.727544},{"c":6.72,"h":6.75,"l":6.7001,"n":13,"o":6.75,"t":"2026-10-22T13:45:00Z","v":1201,"vw":6.713395},{"c":6.7899,"h":6.7899,"l":6.71,"n":18,"o":6.71,"t":"2026-10-22T13:50:00Z","v":4660,"vw":6.77879},{"c":6.79,"h":6.83,"l":6.78,"n":56,"o":6.78,"t":"2026-10-22T13:55:00Z","v":1858,"vw":6.796398},{"c":6.805,"h":6.805,"l":6.7401,"n":5,"o":6.805,"t":"2026-10-22T14:00:00Z","v":1052,"vw":6.775217},{"c":6.65,"h":6.805,"l":6.64,"n":30,"o":6.805,"t":"2026-10-22T14:05:00Z","v":6136,"vw":6.748333},{"c":6.799,"h":6.799,"l":6.6501,"n":15,"o":6.725,"t":"2026-10-22T14:10:00Z","v":2039,"vw":6.69021},{"c":6.695,"h":6.725,"l":6.695,"n":14,"o":6.725,"t":"2026-10-22T14:15:00Z","v":747,"vw":6.7056},{"c":6.7,"h":6.7,"l":6.7,"n":7,"o":6.7,"t":"2026-10-22T14:20:00Z","v":356,"vw":6.7},{"c":6.66,"h":6.7,"l":6.65,"n":80,"o":6.6845,"t":"2026-10-22T14:25:00Z","v":6371,"vw":6.663983},{"c":6.68,"h":6.7,"l":6.65,"n":53,"o":6.66,"t":"2026-10-22T14:30:00Z","v":1687,"vw":6.677083},{"c":6.6552,"h":6.71,"l":6.6552,"n":19,"o":6.71,"t":"2026-10-22T14:35:00Z","v":1550,"vw":6.687564},{"c":6.73,"h":6.74,"l":6.7,"n":17,"o":6.7,"t":"2026-10-22T14:40:00Z","v":1270,"vw":6.720175},{"c":6.69,"h":6.71,"l":6.69,"n":47,"o":6.71,"t":"2026-10-22T14:45:00Z","v":1373,"vw":6.692353},{"c":6.66,"h":6.67,"l":6.63,"n":24,"o":6.63,"t":"2026-10-22T14:50:00Z","v":5233,"vw":6.658277},{"c":6.695,"h":6.7,"l":6.63,"n":84,"o":6.65,"t":"2026-10-22T14:55:00Z","v":9825,"vw":6.657432},{"c":6.6669,"h":6.67,"l":6.66,"n":23,"o":6.67,"t":"2026-10-22T15:00:00Z","v":940,"vw":6.662817},{"c":6.62,"h":6.65,"l":6.62,"n":31,"o":6.645,"t":"2026-10-22T15:05:00Z","v":1970,"vw":6.630455},{"c":6.63,"h":6.655,"l":6.6,"n":136,"o":6.625,"t":"2026-10-22T15:10:00Z","v":5536,"vw":6.628723},{"c":6.655,"h":6.71,"l":6.62,"n":459,"o":6.67,"t":"2026-10-22T15:15:00Z","v":30977,"vw":6.646674},{"c":6.6506,"h":6.68,"l":6.64,"n":34,"o":6.66,"t":"2026-10-22T15:20:00Z","v":2524,"vw":6.661135},{"c":6.655,"h":6.66,"l":6.655,"n":15,"o":6.66,"t":"2026-10-22T15:25:00Z","v":584,"vw":6.658299},{"c":6.66,"h":6.67,"l":6.66,"n":11,"o":6.67,"t":"2026-10-22T15:30:00Z","v":1396,"vw":6.665559},{"c":6.66,"h":6.67,"l":6.6401,"n":31,"o":6.66,"t":"2026-10-22T15:35:00Z","v":1821,"vw":6.64707},{"c":6.66,"h":6.66,"l":6.64,"n":28,"o":6.64,"t":"2026-10-22T15:40:00Z","v":1178,"vw":6.645063},{"c":6.675,"h":6.685,"l":6.6731,"n":41,"o":6.6731,"t":"2026-10-22T15:45:00Z","v":1775,"vw":6.679709},{"c":6.67,"h":6.705,"l":6.67,"n":28,"o":6.705,"t":"2026-10-22T15:50:00Z","v":1151,"vw":6.688859},{"c":6.7,"h":6.7,"l":6.7,"n":9,"o":6.7,"t":"2026-10-22T15:55:00Z","v":814,"vw":6.7},{"c":6.61,"h":6.73,"l":6.61,"n":189,"o":6.71,"t":"2026-10-22T16:00:00Z","v":39212,"vw":6.639203},{"c":6.65,"h":6.67,"l":6.65,"n":249,"o":6.66,"t":"2026-10-22T16:05:00Z","v":7208,"vw":6.652819},{"c":6.64,"h":6.655,"l":6.64,"n":37,"o":6.655,"t":"2026-10-22T16:10:00Z","v":1415,"vw":6.649375},{"c":6.655,"h":6.655,"l":6.65,"n":47,"o":6.65,"t":"2026-10-22T16:15:00Z","v":977,"vw":6.653333},{"c":6.665,"h":6.67,"l":6.61,"n":82,"o":6.655,"t":"2026-10-22T16:20:00Z","v":8803,"vw":6.641716},{"c":6.63,"h":6.655,"l":6.63,"n":29,"o":6.65,"t":"2026-10-22T16:25:00Z","v":2668,"vw":6.644614},{"c":6.625,"h":6.625,"l":6.625,"n":18,"o":6.625,"t":"2026-10-22T16:30:00Z","v":689,"vw":6.625},{"c":6.63,"h":6.64,"l":6.62,"n":24,"o":6.62,"t":"2026-10-22T16:35:00Z","v":1668,"vw":6.622698},{"c":6.58,"h":6.63,"l":6.58,"n":80,"o":6.63,"t":"2026-10-22T16:40:00Z","v":15274,"vw":6.604762},{"c":6.55,"h":6.565,"l":6.55,"n":19,"o":6.565,"t":"2026-10-22T16:45:00Z","v":1668,"vw":6.55319},{"c":6.57,"h":6.57,"l":6.545,"n":236,"o":6.55,"t":"2026-10-22T16:50:00Z","v":11010,"vw":6.551447},{"c":6.56,"h":6.58,"l":6.52,"n":97,"o":6.56,"t":"2026-10-22T16:55:00Z","v":10128,"vw":6.541446},{"c":6.54,"h":6.56,"l":6.53,"n":70,"o":6.56,"t":"2026-10-22T17:00:00Z","v":2632,"vw":6.543123},{"c":6.55,"h":6.55,"l":6.54,"n":12,"o":6.54,"t":"2026-10-22T17:05:00Z","v":666,"vw":6.545169},{"c":6.53,"h":6.54,"l":6.53,"n":30,"o":6.53,"t":"2026-10-22T17:10:00Z","v":1934,"vw":6.535853},{"c":6.51,"h":6.535,"l":6.5,"n":48,"o":6.535,"t":"2026-10-22T17:15:00Z","v":2664,"vw":6.505626},{"c":6.5,"h":6.55,"l":6.5,"n":36,"o":6.5432,"t":"2026-10-22T17:20:00Z","v":2023,"vw":6.534154},{"c":6.52,"h":6.52,"l":6.5,"n":45,"o":6.5,"t":"2026-10-22T17:25:00Z","v":8903,"vw":6.500469},{"c":6.5,"h":6.52,"l":6.5,"n":23,"o":6.52,"t":"2026-10-22T17:30:00Z","v":1176,"vw":6.5125},{"c":6.52,"h":6.52,"l":6.5,"n":27,"o":6.5,"t":"2026-10-22T17:35:00Z","v":2151,"vw":6.504091},{"c":6.52,"h":6.52,"l":6.52,"n":11,"o":6.52,"t":"2026-10-22T17:40:00Z","v":620,"vw":6.52},{"c":6.505,"h":6.52,"l":6.505,"n":27,"o":6.52,"t":"2026-10-22T17:45:00Z","v":699,"vw":6.513},{"c":6.49,"h":6.5,"l":6.49,"n":36,"o":6.5,"t":"2026-10-22T17:50:00Z","v":2114,"vw":6.498824},{"c":6.49,"h":6.49,"l":6.49,"n":7,"o":6.49,"t":"2026-10-22T17:55:00Z","v":297,"vw":6.49},{"c":6.43,"h":6.48,"l":6.43,"n":31,"o":6.48,"t":"2026-10-22T18:00:00Z","v":2045,"vw":6.44948},{"c":6.49,"h":6.49,"l":6.44,"n":42,"o":6.445,"t":"2026-10-22T18:05:00Z","v":3088,"vw":6.452377},{"c":6.51,"h":6.51,"l":6.49,"n":11,"o":6.49,"t":"2026-10-22T18:10:00Z","v":614,"vw":6.5},{"c":6.51,"h":6.51,"l":6.49,"n":24,"o":6.49,"t":"2026-10-22T18:15:00Z","v":521,"vw":6.498333},{"c":6.515,"h":6.515,"l":6.5131,"n":12,"o":6.515,"t":"2026-10-22T18:20:00Z","v":519,"vw":6.514525},{"c":6.51,"h":6.53,"l":6.5,"n":39,"o":6.515,"t":"2026-10-22T18:25:00Z","v":2674,"vw":6.513435},{"c":6.53,"h":6.53,"l":6.49,"n":25,"o":6.51,"t":"2026-10-22T18:30:00Z","v":1311,"vw":6.506667},{"c":6.55,"h":6.55,"l":6.54,"n":8,"o":6.54,"t":"2026-10-22T18:35:00Z","v":542,"vw":6.546},{"c":6.555,"h":6.555,"l":6.55,"n":15,"o":6.55,"t":"2026-10-22T18:40:00Z","v":642,"vw":6.55125},{"c":6.5101,"h":6.565,"l":6.5101,"n":27,"o":6.565,"t":"2026-10-22T18:45:00Z","v":1520,"vw":6.54468},{"c":6.55,"h":6.55,"l":6.53,"n":17,"o":6.53,"t":"2026-10-22T18:50:00Z","v":665,"vw":6.54},{"c":6.52,"h":6.5453,"l":6.51,"n":40,"o":6.54,"t":"2026-10-22T18:55:00Z","v":3869,"vw":6.534255},{"c":6.49,"h":6.49,"l":6.47,"n":15,"o":6.49,"t":"2026-10-22T19:00:00Z","v":683,"vw":6.486},{"c":6.495,"h":6.505,"l":6.4701,"n":57,"o":6.49,"t":"2026-10-22T19:05:00Z","v":5298,"vw":6.482603},{"c":6.525,"h":6.525,"l":6.495,"n":20,"o":6.495,"t":"2026-10-22T19:10:00Z","v":1258,"vw":6.51},{"c":6.54,"h":6.54,"l":6.525,"n":38,"o":6.53,"t":"2026-10-22T19:15:00Z","v":2568,"vw":6.533653},{"c":6.58,"h":6.59,"l":6.55,"n":80,"o":6.55,"t":"2026-10-22T19:20:00Z","v":14696,"vw":6.560879},{"c":6.61,"h":6.615,"l":6.5562,"n":41,"o":6.5562,"t":"2026-10-22T19:25:00Z","v":11901,"vw":6.596295},{"c":6.6085,"h":6.625,"l":6.58,"n":86,"o":6.6199,"t":"2026-10-22T19:30:00Z","v":15152,"vw":6.614903},{"c":6.59,"h":6.595,"l":6.56,"n":28,"o":6.57,"t":"2026-10-22T19:35:00Z","v":1221,"vw":6.573571},{"c":6.58,"h":6.6,"l":6.56,"n":57,"o":6.59,"t":"2026-10-22T19:40:00Z","v":3351,"vw":6.582929},{"c":6.59,"h":6.59,"l":6.55,"n":73,"o":6.58,"t":"2026-10-22T19:45:00Z","v":7064,"vw":6.571943},{"c":6.675,"h":6.71,"l":6.59,"n":79,"o":6.63,"t":"2026-10-22T19:50:00Z","v":6073,"vw":6.665543},{"c":6.68,"h":6.71,"l":6.63,"n":241,"o":6.675,"t":"2026-10-22T19:55:00Z","v":20314,"vw":6.670926},{"c":6.66,"h":6.66,"l":6.66,"n":8,"o":6.66,"t":"2026-10-22T20:00:00Z","v":37281,"vw":6.66},{"c":6.75,"h":6.79,"l":6.75,"n":3,"o":6.79,"t":"2026-10-22T20:20:00Z","v":644,"vw":6.783333},{"c":6.66,"h":6.66,"l":6.65,"n":4,"o":6.65,"t":"2026-10-22T20:30:00Z","v":372,"vw":6.656965},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-22T20:45:00Z","v":470,"vw":6.79},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-22T22:55:00Z","v":100,"vw":6.77}],"history":[{"c":1.36,"h":1.56,"l":1.34,"n":284,"o":1.56,"t":"2024-10-21T04:00:00Z","v":26998,"vw":1.471356},{"c":1.36,"h":1.38,"l":1.36,"n":158,"o":1.36,"t":"2024-10-22T04:00:00Z","v":19076,"vw":1.362202},{"c":1.38,"h":1.38,"l":1.35,"n":229,"o":1.36,"t":"2024-10-23T04:00:00Z","v":11246,"vw":1.369735},{"c":1.75,"h":1.89,"l":1.33,"n":3687,"o":1.39,"t":"2024-10-24T04:00:00Z","v":712997,"vw":1.613267},{"c":1.54,"h":1.74,"l":1.53,"n":524,"o":1.62,"t":"2024-10-25T04:00:00Z","v":62123,"vw":1.618421},{"c":1.57,"h":1.575,"l":1.46,"n":265,"o":1.52,"t":"2024-10-28T04:00:00Z","v":25310,"vw":1.503848},{"c":1.41,"h":1.58,"l":1.4,"n":228,"o":1.58,"t":"2024-10-29T04:00:00Z","v":23645,"vw":1.465275},{"c":1.46,"h":1.4772,"l":1.4101,"n":189,"o":1.45,"t":"2024-10-30T04:00:00Z","v":30004,"vw":1.438544},{"c":1.35,"h":1.455,"l":1.34,"n":169,"o":1.455,"t":"2024-10-31T04:00:00Z","v":20015,"vw":1.36627},{"c":1.39,"h":1.46,"l":1.37,"n":141,"o":1.39,"t":"2024-11-01T04:00:00Z","v":19711,"vw":1.408356},{"c":1.36,"h":1.41,"l":1.35,"n":104,"o":1.3702,"t":"2024-11-04T05:00:00Z","v":11994,"vw":1.363655},{"c":1.37,"h":1.4661,"l":1.35,"n":198,"o":1.46,"t":"2024-11-05T05:00:00Z","v":23357,"vw":1.382902},{"c":1.405,"h":1.4206,"l":1.37,"n":170,"o":1.37,"t":"2024-11-06T05:00:00Z","v":7009,"vw":1.402048},{"c":1.41,"h":1.4201,"l":1.3724,"n":281,"o":1.4201,"t":"2024-11-07T05:00:00Z","v":16910,"vw":1.404725},{"c":1.4154,"h":1.4299,"l":1.36,"n":321,"o":1.4,"t":"2024-11-08T05:00:00Z","v":62433,"vw":1.400455},{"c":1.53,"h":1.57,"l":1.39,"n":302,"o":1.39,"t":"2024-11-11T05:00:00Z","v":33209,"vw":1.472521},{"c":1.49,"h":1.53,"l":1.4368,"n":106,"o":1.5,"t":"2024-11-12T05:00:00Z","v":7197,"vw":1.491215},{"c":1.55,"h":1.588,"l":1.4301,"n":264,"o":1.55,"t":"2024-11-13T05:00:00Z","v":28646,"vw":1.50899},{"c":1.51,"h":1.545,"l":1.4899,"n":170,"o":1.53,"t":"2024-11-14T05:00:00Z","v":14910,"vw":1.520495},{"c":1.04,"h":1.3,"l":1.0088,"n":1607,"o":1.3,"t":"2024-11-15T05:00:00Z","v":304785,"vw":1.083225},{"c":0.9901,"h":1.13,"l":0.99,"n":921,"o":1.11,"t":"2024-11-18T05:00:00Z","v":108075,"vw":1.058048},{"c":0.9186,"h":1.07,"l":0.91,"n":375,"o":1.04,"t":"2024-11-19T05:00:00Z","v":87925,"vw":0.967185},{"c":0.8945,"h":0.96,"l":0.8945,"n":351,"o":0.95,"t":"2024-11-20T05:00:00Z","v":67164,"vw":0.917436},{"c":0.898,"h":0.9479,"l":0.88,"n":287,"o":0.9272,"t":"2024-11-21T05:00:00Z","v":61295,"vw":0.890502},{"c":0.8755,"h":0.92,"l":0.8584,"n":252,"o":0.876,"t":"2024-11-22T05:00:00Z","v":33568,"vw":0.883596},{"c":0.8681,"h":0.97,"l":0.8584,"n":532,"o":0.9,"t":"2024-11-25T05:00:00Z","v":119547,"vw":0.875224},{"c":0.86,"h":0.905,"l":0.8451,"n":502,"o":0.89,"t":"2024-11-26T05:00:00Z","v":130050,"vw":0.861966},{"c":0.8686,"h":0.89,"l":0.8594,"n":625,"o":0.8602,"t":"2024-11-27T05:00:00Z","v":158009,"vw":0.87148},{"c":0.8839,"h":0.892,"l":0.8698,"n":246,"o":0.892,"t":"2024-11-29T05:00:00Z","v":73837,"vw":0.871397},{"c":0.8799,"h":0.9359,"l":0.8766,"n":456,"o":0.9,"t":"2024-12-02T05:00:00Z","v":163810,"vw":0.890665},{"c":0.9279,"h":0.9457,"l":0.885,"n":637,"o":0.885,"t":"2024-12-03T05:00:00Z","v":155684,"vw":0.924273},{"c":0.935,"h":0.97,"l":0.91,"n":331,"o":0.92,"t":"2024-12-04T05:00:00Z","v":114388,"vw":0.941533},{"c":0.95,"h":0.9578,"l":0.9,"n":452,"o":0.9578,"t":"2024-12-05T05:00:00Z","v":115991,"vw":0.905801},{"c":0.92,"h":0.95,"l":0.8867,"n":404,"o":0.9234,"t":"2024-12-06T05:00:00Z","v":220620,"vw":0.909553},{"c":0.93,"h":0.9748,"l":0.8801,"n":695,"o":0.95,"t":"2024-12-09T05:00:00Z","v":200677,"vw":0.926545},{"c":0.93,"h":0.9767,"l":0.8869,"n":434,"o":0.96,"t":"2024-12-10T05:00:00Z","v":168553,"vw":0.92915},{"c":1.33,"h":1.64,"l":0.9104,"n":22606,"o":0.93,"t":"2024-12-11T05:00:00Z","v":9216215,"vw":1.282463},{"c":1.02,"h":1.5,"l":0.95,"n":4850,"o":1.38,"t":"2024-12-12T05:00:00Z","v":1955863,"vw":1.206054},{"c":0.9856,"h":1.06,"l":0.96,"n":1400,"o":1.05,"t":"2024-12-13T05:00:00Z","v":406806,"vw":0.998891},{"c":1.78,"h":2.12,"l":0.9754,"n":55769,"o":0.99,"t":"2024-12-16T05:00:00Z","v":15838832,"vw":1.6723},{"c":3.53,"h":5.1,"l":3.1,"n":663525,"o":3.81,"t":"2024-12-17T05:00:00Z","v":93203731,"vw":4.024229},{"c":2.54,"h":3.11,"l":2.2002,"n":32528,"o":3.11,"t":"2024-12-18T05:00:00Z","v":4493001,"vw":2.552451},{"c":1.94,"h":2.68,"l":1.89,"n":10268,"o":2.54,"t":"2024-12-19T05:00:00Z","v":1519495,"vw":2.162339},{"c":3.5,"h":4.49,"l":1.86,"n":163545,"o":1.86,"t":"2024-12-20T05:00:00Z","v":38881133,"vw":3.347419},{"c":3.12,"h":3.5,"l":2.84,"n":19391,"o":3.1,"t":"2024-12-23T05:00:00Z","v":2264336,"vw":3.271264},{"c":3.38,"h":3.78,"l":3.03,"n":11936,"o":3.08,"t":"2024-12-24T05:00:00Z","v":1976518,"vw":3.565826},{"c":3.45,"h":3.6888,"l":3.1843,"n":10629,"o":3.33,"t":"2024-12-26T05:00:00Z","v":1722796,"vw":3.460174},{"c":3.34,"h":4.51,"l":3.035,"n":20238,"o":3.7,"t":"2024-12-27T05:00:00Z","v":3686521,"vw":3.934263},{"c":3.37,"h":3.64,"l":3.05,"n":6499,"o":3.35,"t":"2024-12-30T05:00:00Z","v":847968,"vw":3.401304},{"c":2.52,"h":3.4699,"l":2.375,"n":6164,"o":3.39,"t":"2024-12-31T05:00:00Z","v":774316,"vw":2.897253},{"c":2.68,"h":3.085,"l":2.48,"n":4601,"o":2.8,"t":"2025-01-02T05:00:00Z","v":591334,"vw":2.788558},{"c":3.09,"h":3.17,"l":2.5203,"n":3713,"o":2.65,"t":"2025-01-03T05:00:00Z","v":590055,"vw":2.829529},{"c":2.81,"h":3.3888,"l":2.78,"n":3798,"o":3.3,"t":"2025-01-06T05:00:00Z","v":496397,"vw":3.14752},{"c":2.84,"h":2.95,"l":2.77,"n":2061,"o":2.9,"t":"2025-01-07T05:00:00Z","v":250437,"vw":2.855493},{"c":2.42,"h":2.7,"l":2.18,"n":1908,"o":2.7,"t":"2025-01-08T05:00:00Z","v":343747,"vw":2.407293},{"c":2.64,"h":2.7,"l":2.31,"n":1265,"o":2.44,"t":"2025-01-10T05:00:00Z","v":228889,"vw":2.549079},{"c":2.08,"h":2.465,"l":2.06,"n":1449,"o":2.41,"t":"2025-01-13T05:00:00Z","v":271794,"vw":2.259325},{"c":2.21,"h":2.29,"l":2.02,"n":885,"o":2.07,"t":"2025-01-14T05:00:00Z","v":163590,"vw":2.149096},{"c":2.05,"h":2.4284,"l":1.99,"n":1622,"o":2.3,"t":"2025-01-15T05:00:00Z","v":301808,"vw":2.175048},{"c":2.04,"h":2.1999,"l":1.9299,"n":1225,"o":2.1,"t":"2025-01-16T05:00:00Z","v":267855,"vw":2.029957},{"c":1.92,"h":2.13,"l":1.83,"n":1673,"o":2.03,"t":"2025-01-17T05:00:00Z","v":329601,"vw":1.930264},{"c":1.78,"h":1.99,"l":1.76,"n":1202,"o":1.95,"t":"2025-01-21T05:00:00Z","v":183945,"vw":1.870384},{"c":1.79,"h":1.88,"l":1.61,"n":1569,"o":1.75,"t":"2025-01-22T05:00:00Z","v":281718,"vw":1.746892},{"c":2.15,"h":2.26,"l":1.7709,"n":1790,"o":1.82,"t":"2025-01-23T05:00:00Z","v":494777,"vw":2.033704},{"c":2.1,"h":2.3,"l":2.02,"n":1018,"o":2.13,"t":"2025-01-24T05:00:00Z","v":179823,"vw":2.140762},{"c":1.96,"h":2.06,"l":1.85,"n":775,"o":2.04,"t":"2025-01-27T05:00:00Z","v":122837,"vw":1.955488},{"c":2.32,"h":2.4,"l":1.96,"n":1496,"o":2.06,"t":"2025-01-28T05:00:00Z","v":238681,"vw":2.189772},{"c":2.14,"h":2.4,"l":2,"n":1289,"o":2.25,"t":"2025-01-29T05:00:00Z","v":221165,"vw":2.143972},{"c":2.25,"h":2.26,"l":1.98,"n":1281,"o":2.14,"t":"2025-01-30T05:00:00Z","v":153388,"vw":2.114389},{"c":2.12,"h":2.2439,"l":2.1,"n":649,"o":2.19,"t":"2025-01-31T05:00:00Z","v":111977,"vw":2.169725},{"c":2.03,"h":2.17,"l":1.96,"n":588,"o":2.17,"t":"2025-02-03T05:00:00Z","v":110146,"vw":2.077151},{"c":2,"h":2.05,"l":1.9628,"n":457,"o":2.05,"t":"2025-02-04T05:00:00Z","v":47800,"vw":2.010073},{"c":1.95,"h":1.999,"l":1.92,"n":397,"o":1.95,"t":"2025-02-05T05:00:00Z","v":51809,"vw":1.954807},{"c":1.93,"h":2,"l":1.9,"n":361,"o":1.95,"t":"2025-02-06T05:00:00Z","v":40150,"vw":1.939452},{"c":1.9,"h":1.98,"l":1.85,"n":410,"o":1.98,"t":"2025-02-07T05:00:00Z","v":54261,"vw":1.888417},{"c":1.78,"h":1.93,"l":1.7452,"n":720,"o":1.93,"t":"2025-02-10T05:00:00Z","v":95348,"vw":1.804364},{"c":1.76,"h":1.828,"l":1.73,"n":370,"o":1.73,"t":"2025-02-11T05:00:00Z","v":52732,"vw":1.74956},{"c":1.74,"h":1.7799,"l":1.74,"n":356,"o":1.74,"t":"2025-02-12T05:00:00Z","v":44342,"vw":1.75171},{"c":1.73,"h":1.79,"l":1.66,"n":631,"o":1.73,"t":"2025-02-13T05:00:00Z","v":119272,"vw":1.706643},{"c":1.75,"h":1.85,"l":1.74,"n":400,"o":1.79,"t":"2025-02-14T05:00:00Z","v":66922,"vw":1.793478},{"c":1.69,"h":1.73,"l":1.62,"n":534,"o":1.62,"t":"2025-02-18T05:00:00Z","v":78181,"vw":1.676263},{"c":1.63,"h":1.72,"l":1.62,"n":392,"o":1.64,"t":"2025-02-19T05:00:00Z","v":58519,"vw":1.674959},{"c":1.58,"h":1.6497,"l":1.51,"n":470,"o":1.61,"t":"2025-02-20T05:00:00Z","v":81871,"vw":1.563184},{"c":1.6,"h":1.64,"l":1.56,"n":333,"o":1.63,"t":"2025-02-21T05:00:00Z","v":84909,"vw":1.588333},{"c":1.46,"h":1.585,"l":1.46,"n":466,"o":1.57,"t":"2025-02-24T05:00:00Z","v":103933,"vw":1.541175},{"c":1.41,"h":1.5,"l":1.37,"n":428,"o":1.45,"t":"2025-02-25T05:00:00Z","v":60249,"vw":1.409096},{"c":1.39,"h":1.43,"l":1.37,"n":174,"o":1.39,"t":"2025-02-26T05:00:00Z","v":37699,"vw":1.396632},{"c":1.31,"h":1.4895,"l":1.3,"n":349,"o":1.42,"t":"2025-02-27T05:00:00Z","v":69846,"vw":1.355903},{"c":1.33,"h":1.36,"l":1.26,"n":297,"o":1.3131,"t":"2025-02-28T05:00:00Z","v":70034,"vw":1.325335},{"c":1.11,"h":1.33,"l":1.05,"n":702,"o":1.33,"t":"2025-03-03T05:00:00Z","v":143007,"vw":1.164252},{"c":1.25,"h":1.46,"l":1.07,"n":678,"o":1.07,"t":"2025-03-04T05:00:00Z","v":123894,"vw":1.258766},{"c":1.28,"h":1.3995,"l":1.23,"n":383,"o":1.28,"t":"2025-03-05T05:00:00Z","v":133666,"vw":1.295914},{"c":1.32,"h":1.348,"l":1.27,"n":196,"o":1.27,"t":"2025-03-06T05:00:00Z","v":31719,"vw":1.310272},{"c":1.28,"h":1.32,"l":1.25,"n":223,"o":1.29,"t":"2025-03-07T05:00:00Z","v":25870,"vw":1.272997},{"c":1.37,"h":1.37,"l":1.13,"n":6429,"o":1.2,"t":"2025-03-10T04:00:00Z","v":1283181,"vw":1.218877},{"c":1.37,"h":1.37,"l":1.28,"n":356,"o":1.28,"t":"2025-03-11T04:00:00Z","v":59570,"vw":1.324236},{"c":1.28,"h":1.3591,"l":1.25,"n":294,"o":1.3591,"t":"2025-03-12T04:00:00Z","v":50344,"vw":1.288329},{"c":1.29,"h":1.34,"l":1.28,"n":310,"o":1.2824,"t":"2025-03-13T04:00:00Z","v":32763,"vw":1.311932},{"c":1.25,"h":1.31,"l":1.24,"n":320,"o":1.29,"t":"2025-03-14T04:00:00Z","v":54613,"vw":1.280015},{"c":1.27,"h":1.3699,"l":1.25,"n":321,"o":1.3,"t":"2025-03-17T04:00:00Z","v":46247,"vw":1.298226},{"c":1.39,"h":1.4197,"l":1.25,"n":449,"o":1.25,"t":"2025-03-18T04:00:00Z","v":114226,"vw":1.342984},{"c":1.5,"h":1.55,"l":1.33,"n":428,"o":1.35,"t":"2025-03-19T04:00:00Z","v":126821,"vw":1.40543},{"c":1.4764,"h":1.54,"l":1.43,"n":222,"o":1.52,"t":"2025-03-20T04:00:00Z","v":30542,"vw":1.492437},{"c":1.46,"h":1.47,"l":1.42,"n":120,"o":1.46,"t":"2025-03-21T04:00:00Z","v":24798,"vw":1.446246},{"c":1.43,"h":1.4802,"l":1.4001,"n":336,"o":1.44,"t":"2025-03-24T04:00:00Z","v":75935,"vw":1.430842},{"c":1.52,"h":1.5699,"l":1.43,"n":363,"o":1.43,"t":"2025-03-25T04:00:00Z","v":109639,"vw":1.514382},{"c":1.5,"h":1.53,"l":1.47,"n":198,"o":1.52,"t":"2025-03-26T04:00:00Z","v":26294,"vw":1.498319},{"c":1.48,"h":1.49,"l":1.465,"n":152,"o":1.49,"t":"2025-03-27T04:00:00Z","v":34222,"vw":1.484093},{"c":1.35,"h":1.516,"l":1.33,"n":338,"o":1.51,"t":"2025-03-28T04:00:00Z","v":81079,"vw":1.382122},{"c":1.2101,"h":1.3,"l":1.2,"n":245,"o":1.3,"t":"2025-03-31T04:00:00Z","v":93729,"vw":1.226136},{"c":1.25,"h":1.3,"l":1.25,"n":177,"o":1.25,"t":"2025-04-01T04:00:00Z","v":27460,"vw":1.263547},{"c":1.25,"h":1.28,"l":1.2019,"n":166,"o":1.2301,"t":"2025-04-02T04:00:00Z","v":32506,"vw":1.243502},{"c":1.2,"h":1.27,"l":1.19,"n":219,"o":1.21,"t":"2025-04-03T04:00:00Z","v":34653,"vw":1.218603},{"c":1.14,"h":1.19,"l":1.07,"n":252,"o":1.13,"t":"2025-04-04T04:00:00Z","v":46536,"vw":1.117581},{"c":1.11,"h":1.1195,"l":1.0201,"n":290,"o":1.08,"t":"2025-04-07T04:00:00Z","v":71837,"vw":1.080228},{"c":1.0401,"h":1.2,"l":1.0401,"n":195,"o":1.19,"t":"2025-04-08T04:00:00Z","v":47294,"vw":1.122635},{"c":1.1511,"h":1.1511,"l":1.05,"n":159,"o":1.11,"t":"2025-04-09T04:00:00Z","v":27924,"vw":1.093105},{"c":1.07,"h":1.21,"l":1.06,"n":514,"o":1.2,"t":"2025-04-10T04:00:00Z","v":97250,"vw":1.104081},{"c":1.1,"h":1.17,"l":1.08,"n":183,"o":1.1,"t":"2025-04-11T04:00:00Z","v":24121,"vw":1.105973},{"c":1.1,"h":1.16,"l":1.04,"n":334,"o":1.1,"t":"2025-04-14T04:00:00Z","v":57131,"vw":1.093894},{"c":1.41,"h":1.56,"l":1.11,"n":4539,"o":1.11,"t":"2025-04-15T04:00:00Z","v":991473,"vw":1.393826},{"c":1.32,"h":1.38,"l":1.25,"n":416,"o":1.38,"t":"2025-04-16T04:00:00Z","v":55143,"vw":1.302104},{"c":1.24,"h":1.3,"l":1.22,"n":188,"o":1.23,"t":"2025-04-17T04:00:00Z","v":31902,"vw":1.244223},{"c":1.24,"h":1.38,"l":1.1904,"n":303,"o":1.22,"t":"2025-04-21T04:00:00Z","v":72060,"vw":1.297265},{"c":1.43,"h":1.72,"l":1.23,"n":4686,"o":1.23,"t":"2025-04-22T04:00:00Z","v":939731,"vw":1.529718},{"c":1.43,"h":1.46,"l":1.3402,"n":456,"o":1.36,"t":"2025-04-23T04:00:00Z","v":133856,"vw":1.406746},{"c":1.6,"h":1.63,"l":1.37,"n":654,"o":1.37,"t":"2025-04-24T04:00:00Z","v":127670,"vw":1.552935},{"c":1.55,"h":1.63,"l":1.5,"n":309,"o":1.63,"t":"2025-04-25T04:00:00Z","v":59411,"vw":1.527707},{"c":1.48,"h":1.495,"l":1.41,"n":550,"o":1.48,"t":"2025-04-28T04:00:00Z","v":63086,"vw":1.448913},{"c":1.51,"h":1.55,"l":1.5,"n":238,"o":1.55,"t":"2025-04-29T04:00:00Z","v":38158,"vw":1.52095},{"c":1.45,"h":1.48,"l":1.402,"n":178,"o":1.48,"t":"2025-04-30T04:00:00Z","v":25720,"vw":1.429483},{"c":1.47,"h":1.5,"l":1.46,"n":169,"o":1.46,"t":"2025-05-01T04:00:00Z","v":31888,"vw":1.477714},{"c":1.47,"h":1.48,"l":1.44,"n":134,"o":1.4699,"t":"2025-05-02T04:00:00Z","v":16370,"vw":1.469004},{"c":1.52,"h":1.5999,"l":1.451,"n":182,"o":1.53,"t":"2025-05-05T04:00:00Z","v":40387,"vw":1.533921},{"c":1.6,"h":1.63,"l":1.53,"n":334,"o":1.53,"t":"2025-05-06T04:00:00Z","v":52203,"vw":1.590377},{"c":1.52,"h":1.6099,"l":1.5,"n":178,"o":1.57,"t":"2025-05-07T04:00:00Z","v":23642,"vw":1.544122},{"c":1.48,"h":1.5101,"l":1.458,"n":181,"o":1.47,"t":"2025-05-08T04:00:00Z","v":21444,"vw":1.489497},{"c":1.44,"h":1.5286,"l":1.43,"n":162,"o":1.45,"t":"2025-05-09T04:00:00Z","v":21192,"vw":1.472238},{"c":1.5,"h":1.54,"l":1.4501,"n":216,"o":1.52,"t":"2025-05-12T04:00:00Z","v":24928,"vw":1.498636},{"c":1.48,"h":1.5469,"l":1.46,"n":250,"o":1.5,"t":"2025-05-13T04:00:00Z","v":26236,"vw":1.483396},{"c":1.43,"h":1.4792,"l":1.4,"n":220,"o":1.44,"t":"2025-05-14T04:00:00Z","v":35444,"vw":1.447283},{"c":1.36,"h":1.4,"l":1.355,"n":187,"o":1.39,"t":"2025-05-15T04:00:00Z","v":25339,"vw":1.372268},{"c":1.42,"h":1.47,"l":1.34,"n":213,"o":1.35,"t":"2025-05-16T04:00:00Z","v":34104,"vw":1.404859},{"c":1.58,"h":1.58,"l":1.4,"n":338,"o":1.43,"t":"2025-05-19T04:00:00Z","v":82461,"vw":1.507261},{"c":1.59,"h":1.69,"l":1.56,"n":369,"o":1.62,"t":"2025-05-20T04:00:00Z","v":60009,"vw":1.630817},{"c":1.415,"h":1.5501,"l":1.3301,"n":332,"o":1.55,"t":"2025-05-21T04:00:00Z","v":93872,"vw":1.44033},{"c":1.64,"h":1.6499,"l":1.415,"n":373,"o":1.415,"t":"2025-05-22T04:00:00Z","v":81555,"vw":1.551246},{"c":1.73,"h":1.91,"l":1.55,"n":999,"o":1.6,"t":"2025-05-23T04:00:00Z","v":265607,"vw":1.7611},{"c":1.79,"h":1.8478,"l":1.6,"n":459,"o":1.73,"t":"2025-05-27T04:00:00Z","v":98571,"vw":1.702151},{"c":1.76,"h":1.85,"l":1.7,"n":321,"o":1.85,"t":"2025-05-28T04:00:00Z","v":45786,"vw":1.784988},{"c":1.725,"h":1.8,"l":1.66,"n":217,"o":1.78,"t":"2025-05-29T04:00:00Z","v":34313,"vw":1.725559},{"c":1.66,"h":1.7145,"l":1.61,"n":195,"o":1.7116,"t":"2025-05-30T04:00:00Z","v":37826,"vw":1.637041},{"c":1.59,"h":1.685,"l":1.56,"n":179,"o":1.66,"t":"2025-06-02T04:00:00Z","v":27974,"vw":1.615653},{"c":1.55,"h":1.59,"l":1.512,"n":322,"o":1.59,"t":"2025-06-03T04:00:00Z","v":45662,"vw":1.563142},{"c":1.57,"h":1.5932,"l":1.52,"n":203,"o":1.55,"t":"2025-06-04T04:00:00Z","v":29995,"vw":1.550292},{"c":1.42,"h":1.5625,"l":1.4,"n":514,"o":1.56,"t":"2025-06-05T04:00:00Z","v":116037,"vw":1.501716},{"c":1.46,"h":1.5165,"l":1.3901,"n":304,"o":1.44,"t":"2025-06-06T04:00:00Z","v":79765,"vw":1.448388},{"c":1.57,"h":1.63,"l":1.45,"n":650,"o":1.51,"t":"2025-06-09T04:00:00Z","v":179920,"vw":1.543742},{"c":1.59,"h":1.6,"l":1.545,"n":261,"o":1.57,"t":"2025-06-10T04:00:00Z","v":51361,"vw":1.569083},{"c":1.59,"h":1.69,"l":1.55,"n":627,"o":1.62,"t":"2025-06-11T04:00:00Z","v":113318,"vw":1.621729},{"c":1.5,"h":1.61,"l":1.43,"n":293,"o":1.56,"t":"2025-06-12T04:00:00Z","v":53773,"vw":1.502801},{"c":1.37,"h":1.5,"l":1.3496,"n":424,"o":1.46,"t":"2025-06-13T04:00:00Z","v":72046,"vw":1.425287},{"c":1.26,"h":1.35,"l":1.25,"n":609,"o":1.34,"t":"2025-06-16T04:00:00Z","v":132107,"vw":1.307159},{"c":1.24,"h":1.305,"l":1.2,"n":231,"o":1.23,"t":"2025-06-17T04:00:00Z","v":55457,"vw":1.250906},{"c":1.29,"h":1.3679,"l":1.2399,"n":294,"o":1.2399,"t":"2025-06-18T04:00:00Z","v":80118,"vw":1.314965},{"c":1.27,"h":1.3472,"l":1.21,"n":322,"o":1.31,"t":"2025-06-20T04:00:00Z","v":93343,"vw":1.259071},{"c":1.33,"h":1.355,"l":1.25,"n":337,"o":1.27,"t":"2025-06-23T04:00:00Z","v":64362,"vw":1.297532},{"c":1.35,"h":1.3895,"l":1.3,"n":196,"o":1.38,"t":"2025-06-24T04:00:00Z","v":26410,"vw":1.335221},{"c":1.3,"h":1.3807,"l":1.3,"n":223,"o":1.32,"t":"2025-06-25T04:00:00Z","v":45471,"vw":1.344346},{"c":1.33,"h":1.3499,"l":1.27,"n":240,"o":1.3,"t":"2025-06-26T04:00:00Z","v":30982,"vw":1.313124},{"c":1.41,"h":1.43,"l":1.28,"n":421,"o":1.28,"t":"2025-06-27T04:00:00Z","v":123408,"vw":1.373719},{"c":1.34,"h":1.47,"l":1.34,"n":337,"o":1.47,"t":"2025-06-30T04:00:00Z","v":49659,"vw":1.405247},{"c":1.37,"h":1.3949,"l":1.32,"n":284,"o":1.32,"t":"2025-07-01T04:00:00Z","v":47733,"vw":1.350612},{"c":1.39,"h":1.39,"l":1.31,"n":251,"o":1.38,"t":"2025-07-02T04:00:00Z","v":25365,"vw":1.363722},{"c":1.37,"h":1.41,"l":1.37,"n":145,"o":1.39,"t":"2025-07-03T04:00:00Z","v":20241,"vw":1.392763},{"c":1.38,"h":1.4207,"l":1.36,"n":290,"o":1.39,"t":"2025-07-07T04:00:00Z","v":27014,"vw":1.391768},{"c":1.38,"h":1.41,"l":1.365,"n":174,"o":1.38,"t":"2025-07-08T04:00:00Z","v":54618,"vw":1.383625},{"c":1.35,"h":1.38,"l":1.33,"n":155,"o":1.36,"t":"2025-07-09T04:00:00Z","v":34638,"vw":1.356813},{"c":1.335,"h":1.3898,"l":1.31,"n":218,"o":1.32,"t":"2025-07-10T04:00:00Z","v":30235,"vw":1.357145},{"c":1.34,"h":1.37,"l":1.3,"n":158,"o":1.37,"t":"2025-07-11T04:00:00Z","v":22397,"vw":1.322197},{"c":1.33,"h":1.3458,"l":1.2903,"n":222,"o":1.34,"t":"2025-07-14T04:00:00Z","v":30287,"vw":1.321413},{"c":1.295,"h":1.33,"l":1.28,"n":198,"o":1.33,"t":"2025-07-15T04:00:00Z","v":52317,"vw":1.294526},{"c":1.3,"h":1.3278,"l":1.28,"n":287,"o":1.3,"t":"2025-07-16T04:00:00Z","v":15410,"vw":1.301598},{"c":1.32,"h":1.34,"l":1.26,"n":367,"o":1.31,"t":"2025-07-17T04:00:00Z","v":72119,"vw":1.300044},{"c":1.59,"h":1.62,"l":1.3578,"n":1424,"o":1.4,"t":"2025-07-18T04:00:00Z","v":361857,"vw":1.492269},{"c":1.69,"h":1.9277,"l":1.66,"n":1873,"o":1.79,"t":"2025-07-21T04:00:00Z","v":414697,"vw":1.804647},{"c":1.62,"h":1.7394,"l":1.58,"n":476,"o":1.72,"t":"2025-07-22T04:00:00Z","v":117955,"vw":1.63548},{"c":1.8,"h":1.88,"l":1.64,"n":708,"o":1.64,"t":"2025-07-23T04:00:00Z","v":131227,"vw":1.783748},{"c":2.27,"h":2.28,"l":1.75,"n":2172,"o":1.86,"t":"2025-07-24T04:00:00Z","v":508837,"vw":2.085888},{"c":2.002,"h":2.5,"l":1.89,"n":1765,"o":2.3,"t":"2025-07-25T04:00:00Z","v":349835,"vw":2.171047},{"c":2.1,"h":2.1199,"l":1.99,"n":532,"o":1.99,"t":"2025-07-28T04:00:00Z","v":100874,"vw":2.082236},{"c":1.89,"h":2.06,"l":1.89,"n":417,"o":2.06,"t":"2025-07-29T04:00:00Z","v":74037,"vw":1.98114},{"c":2.09,"h":2.3199,"l":1.8553,"n":1104,"o":2,"t":"2025-07-30T04:00:00Z","v":256203,"vw":2.130979},{"c":1.8,"h":2.1,"l":1.77,"n":596,"o":2.1,"t":"2025-07-31T04:00:00Z","v":104932,"vw":1.907368},{"c":1.71,"h":1.8309,"l":1.7001,"n":335,"o":1.75,"t":"2025-08-01T04:00:00Z","v":94557,"vw":1.73892},{"c":1.69,"h":1.7754,"l":1.67,"n":364,"o":1.71,"t":"2025-08-04T04:00:00Z","v":55429,"vw":1.713402},{"c":1.65,"h":1.7548,"l":1.6173,"n":284,"o":1.7,"t":"2025-08-05T04:00:00Z","v":44993,"vw":1.671638},{"c":1.56,"h":1.65,"l":1.56,"n":510,"o":1.61,"t":"2025-08-06T04:00:00Z","v":99913,"vw":1.609036},{"c":1.59,"h":1.6199,"l":1.54,"n":262,"o":1.54,"t":"2025-08-07T04:00:00Z","v":44276,"vw":1.59864},{"c":1.62,"h":1.647,"l":1.6,"n":184,"o":1.62,"t":"2025-08-08T04:00:00Z","v":52021,"vw":1.605871},{"c":1.63,"h":1.6941,"l":1.57,"n":229,"o":1.68,"t":"2025-08-11T04:00:00Z","v":46217,"vw":1.636727},{"c":1.54,"h":1.6,"l":1.5,"n":377,"o":1.58,"t":"2025-08-12T04:00:00Z","v":81810,"vw":1.548386},{"c":1.45,"h":1.54,"l":1.45,"n":334,"o":1.54,"t":"2025-08-13T04:00:00Z","v":71614,"vw":1.484617},{"c":1.5,"h":1.56,"l":1.435,"n":543,"o":1.45,"t":"2025-08-14T04:00:00Z","v":77875,"vw":1.50299},{"c":1.487,"h":1.495,"l":1.45,"n":159,"o":1.47,"t":"2025-08-15T04:00:00Z","v":17177,"vw":1.470328},{"c":1.6,"h":1.63,"l":1.47,"n":219,"o":1.47,"t":"2025-08-18T04:00:00Z","v":51584,"vw":1.54246},{"c":1.47,"h":1.66,"l":1.45,"n":504,"o":1.66,"t":"2025-08-19T04:00:00Z","v":84172,"vw":1.531963},{"c":1.44,"h":1.4575,"l":1.41,"n":175,"o":1.45,"t":"2025-08-20T04:00:00Z","v":21526,"vw":1.440604},{"c":1.47,"h":1.5101,"l":1.4288,"n":196,"o":1.4288,"t":"2025-08-21T04:00:00Z","v":35842,"vw":1.467747},{"c":1.55,"h":1.57,"l":1.4501,"n":179,"o":1.5122,"t":"2025-08-22T04:00:00Z","v":23361,"vw":1.511485},{"c":1.55,"h":1.579,"l":1.51,"n":138,"o":1.5199,"t":"2025-08-25T04:00:00Z","v":18946,"vw":1.543266},{"c":1.69,"h":1.71,"l":1.5607,"n":257,"o":1.58,"t":"2025-08-26T04:00:00Z","v":54897,"vw":1.618007},{"c":1.59,"h":1.75,"l":1.56,"n":359,"o":1.6073,"t":"2025-08-27T04:00:00Z","v":40467,"vw":1.644436},{"c":1.62,"h":1.6987,"l":1.5795,"n":258,"o":1.6987,"t":"2025-08-28T04:00:00Z","v":20566,"vw":1.612857},{"c":1.6,"h":1.67,"l":1.5201,"n":337,"o":1.6191,"t":"2025-08-29T04:00:00Z","v":36363,"vw":1.603314},{"c":1.56,"h":1.5799,"l":1.5,"n":160,"o":1.53,"t":"2025-09-02T04:00:00Z","v":22937,"vw":1.532432},{"c":1.58,"h":1.59,"l":1.47,"n":236,"o":1.52,"t":"2025-09-03T04:00:00Z","v":41384,"vw":1.537234},{"c":1.54,"h":1.69,"l":1.5,"n":204,"o":1.69,"t":"2025-09-04T04:00:00Z","v":28569,"vw":1.571675},{"c":1.5,"h":1.5586,"l":1.4301,"n":20705,"o":1.51,"t":"2025-09-05T04:00:00Z","v":3321125,"vw":1.477332},{"c":1.75,"h":1.85,"l":1.38,"n":4224,"o":1.51,"t":"2025-09-08T04:00:00Z","v":894164,"vw":1.673366},{"c":1.69,"h":1.84,"l":1.6301,"n":857,"o":1.75,"t":"2025-09-09T04:00:00Z","v":169386,"vw":1.71818},{"c":1.76,"h":1.82,"l":1.5611,"n":642,"o":1.65,"t":"2025-09-10T04:00:00Z","v":151959,"vw":1.694748},{"c":1.77,"h":1.8557,"l":1.68,"n":516,"o":1.74,"t":"2025-09-11T04:00:00Z","v":118290,"vw":1.77792},{"c":1.68,"h":1.7958,"l":1.68,"n":343,"o":1.7958,"t":"2025-09-12T04:00:00Z","v":69493,"vw":1.703386},{"c":1.81,"h":1.86,"l":1.68,"n":524,"o":1.68,"t":"2025-09-15T04:00:00Z","v":118405,"vw":1.787963},{"c":2.12,"h":2.13,"l":1.7714,"n":2108,"o":1.83,"t":"2025-09-16T04:00:00Z","v":533801,"vw":2.017491},{"c":1.77,"h":1.9081,"l":1.7,"n":3029,"o":1.79,"t":"2025-09-17T04:00:00Z","v":380699,"vw":1.806631},{"c":1.57,"h":1.8578,"l":1.51,"n":1198,"o":1.79,"t":"2025-09-18T04:00:00Z","v":274495,"vw":1.672562},{"c":1.7,"h":1.75,"l":1.5844,"n":448,"o":1.59,"t":"2025-09-19T04:00:00Z","v":139652,"vw":1.675722},{"c":1.65,"h":1.71,"l":1.62,"n":460,"o":1.71,"t":"2025-09-22T04:00:00Z","v":100234,"vw":1.660801},{"c":1.56,"h":1.6961,"l":1.51,"n":580,"o":1.68,"t":"2025-09-23T04:00:00Z","v":79673,"vw":1.611297},{"c":1.66,"h":1.7,"l":1.57,"n":809,"o":1.6,"t":"2025-09-24T04:00:00Z","v":194142,"vw":1.63902},{"c":1.54,"h":1.64,"l":1.47,"n":526,"o":1.57,"t":"2025-09-25T04:00:00Z","v":180074,"vw":1.520717},{"c":1.55,"h":1.55,"l":1.5,"n":414,"o":1.5271,"t":"2025-09-26T04:00:00Z","v":66286,"vw":1.518102},{"c":1.57,"h":1.6225,"l":1.51,"n":585,"o":1.53,"t":"2025-09-29T04:00:00Z","v":74102,"vw":1.555211},{"c":1.55,"h":1.57,"l":1.495,"n":599,"o":1.57,"t":"2025-09-30T04:00:00Z","v":89440,"vw":1.518025},{"c":1.57,"h":1.5999,"l":1.53,"n":560,"o":1.53,"t":"2025-10-01T04:00:00Z","v":78885,"vw":1.556261},{"c":1.57,"h":1.6083,"l":1.5067,"n":324,"o":1.6,"t":"2025-10-02T04:00:00Z","v":49874,"vw":1.550557},{"c":1.55,"h":1.56,"l":1.5,"n":432,"o":1.52,"t":"2025-10-03T04:00:00Z","v":73476,"vw":1.53179},{"c":1.82,"h":1.85,"l":1.55,"n":2612,"o":1.55,"t":"2025-10-06T04:00:00Z","v":793078,"vw":1.728652},{"c":1.71,"h":1.93,"l":1.62,"n":1170,"o":1.93,"t":"2025-10-07T04:00:00Z","v":230713,"vw":1.749624},{"c":1.78,"h":1.84,"l":1.68,"n":774,"o":1.74,"t":"2025-10-08T04:00:00Z","v":197566,"vw":1.78343},{"c":2.07,"h":2.09,"l":1.77,"n":1399,"o":1.79,"t":"2025-10-09T04:00:00Z","v":386830,"vw":1.923473},{"c":1.895,"h":2.31,"l":1.8111,"n":2522,"o":2.11,"t":"2025-10-10T04:00:00Z","v":644072,"vw":2.120927},{"c":2.18,"h":2.18,"l":1.8952,"n":1114,"o":1.9,"t":"2025-10-13T04:00:00Z","v":177252,"vw":2.034693},{"c":2.285,"h":2.3,"l":2.0159,"n":1273,"o":2.18,"t":"2025-10-14T04:00:00Z","v":223884,"vw":2.159074},{"c":2.44,"h":2.61,"l":2.21,"n":1494,"o":2.4,"t":"2025-10-15T04:00:00Z","v":332605,"vw":2.410627},{"c":2.33,"h":2.63,"l":2.2214,"n":1147,"o":2.54,"t":"2025-10-16T04:00:00Z","v":262654,"vw":2.43316},{"c":2.28,"h":2.411,"l":2.14,"n":1014,"o":2.32,"t":"2025-10-17T04:00:00Z","v":175747,"vw":2.240633},{"c":2.79,"h":2.83,"l":2.37,"n":1987,"o":2.37,"t":"2025-10-20T04:00:00Z","v":394797,"vw":2.668156},{"c":2.67,"h":2.8999,"l":2.57,"n":1235,"o":2.75,"t":"2025-10-21T04:00:00Z","v":228300,"vw":2.646815},{"c":2.58,"h":2.69,"l":2.4064,"n":1153,"o":2.66,"t":"2025-10-22T04:00:00Z","v":191823,"vw":2.584963},{"c":2.86,"h":3.13,"l":2.44,"n":1619,"o":2.48,"t":"2025-10-23T04:00:00Z","v":277995,"vw":2.869794},{"c":2.83,"h":3.03,"l":2.7512,"n":843,"o":2.91,"t":"2025-10-24T04:00:00Z","v":187768,"vw":2.888031},{"c":2.53,"h":2.8779,"l":2.5,"n":959,"o":2.83,"t":"2025-10-27T04:00:00Z","v":147635,"vw":2.623955},{"c":2.725,"h":2.7899,"l":2.58,"n":948,"o":2.58,"t":"2025-10-28T04:00:00Z","v":163924,"vw":2.723008},{"c":2.61,"h":2.79,"l":2.53,"n":596,"o":2.78,"t":"2025-10-29T04:00:00Z","v":125356,"vw":2.66975},{"c":2.56,"h":2.5885,"l":2.3983,"n":648,"o":2.56,"t":"2025-10-30T04:00:00Z","v":71440,"vw":2.499863},{"c":2.89,"h":3.05,"l":2.56,"n":2249,"o":2.6,"t":"2025-10-31T04:00:00Z","v":392193,"vw":2.915232},{"c":2.7,"h":2.997,"l":2.66,"n":1292,"o":2.91,"t":"2025-11-03T05:00:00Z","v":146745,"vw":2.792722},{"c":2.4,"h":2.66,"l":2.39,"n":577,"o":2.58,"t":"2025-11-04T05:00:00Z","v":137087,"vw":2.498698},{"c":2.37,"h":2.4866,"l":2.244,"n":623,"o":2.41,"t":"2025-11-05T05:00:00Z","v":117346,"vw":2.348674},{"c":2.23,"h":2.38,"l":2.17,"n":462,"o":2.37,"t":"2025-11-06T05:00:00Z","v":75769,"vw":2.254956},{"c":2.18,"h":2.26,"l":2.0101,"n":975,"o":2.22,"t":"2025-11-07T05:00:00Z","v":160205,"vw":2.13055},{"c":2.12,"h":2.3442,"l":2.09,"n":427,"o":2.23,"t":"2025-11-10T05:00:00Z","v":58914,"vw":2.179578},{"c":2.22,"h":2.25,"l":2.04,"n":257,"o":2.07,"t":"2025-11-11T05:00:00Z","v":71199,"vw":2.136002},{"c":2.15,"h":2.2201,"l":2.14,"n":193,"o":2.2,"t":"2025-11-12T05:00:00Z","v":18748,"vw":2.180653},{"c":2.015,"h":2.11,"l":1.96,"n":703,"o":2.09,"t":"2025-11-13T05:00:00Z","v":111336,"vw":2.042572},{"c":1.96,"h":2,"l":1.9,"n":496,"o":1.91,"t":"2025-11-14T05:00:00Z","v":142900,"vw":1.958089},{"c":1.58,"h":1.98,"l":1.5274,"n":1367,"o":1.98,"t":"2025-11-17T05:00:00Z","v":263450,"vw":1.687915},{"c":1.49,"h":1.57,"l":1.48,"n":390,"o":1.57,"t":"2025-11-18T05:00:00Z","v":90440,"vw":1.515997},{"c":1.37,"h":1.5,"l":1.315,"n":753,"o":1.5,"t":"2025-11-19T05:00:00Z","v":145483,"vw":1.390079},{"c":1.26,"h":1.47,"l":1.26,"n":400,"o":1.42,"t":"2025-11-20T05:00:00Z","v":56856,"vw":1.343652},{"c":1.25,"h":1.35,"l":1.24,"n":362,"o":1.26,"t":"2025-11-21T05:00:00Z","v":75734,"vw":1.265839},{"c":1.37,"h":1.395,"l":1.18,"n":491,"o":1.25,"t":"2025-11-24T05:00:00Z","v":136515,"vw":1.248576},{"c":1.55,"h":1.58,"l":1.32,"n":532,"o":1.37,"t":"2025-11-25T05:00:00Z","v":83429,"vw":1.486743},{"c":1.72,"h":1.89,"l":1.59,"n":783,"o":1.59,"t":"2025-11-26T05:00:00Z","v":103215,"vw":1.77452},{"c":1.73,"h":1.8,"l":1.69,"n":299,"o":1.76,"t":"2025-11-28T05:00:00Z","v":37630,"vw":1.756971},{"c":1.6,"h":1.7,"l":1.55,"n":485,"o":1.7,"t":"2025-12-01T05:00:00Z","v":92806,"vw":1.61367},{"c":1.48,"h":1.58,"l":1.475,"n":263,"o":1.58,"t":"2025-12-02T05:00:00Z","v":54501,"vw":1.534288},{"c":1.41,"h":1.49,"l":1.41,"n":496,"o":1.49,"t":"2025-12-03T05:00:00Z","v":86129,"vw":1.433732},{"c":1.46,"h":1.4915,"l":1.3,"n":880,"o":1.41,"t":"2025-12-04T05:00:00Z","v":239557,"vw":1.374206},{"c":1.38,"h":1.47,"l":1.37,"n":610,"o":1.46,"t":"2025-12-05T05:00:00Z","v":90639,"vw":1.402979},{"c":1.54,"h":1.59,"l":1.34,"n":1537,"o":1.42,"t":"2025-12-08T05:00:00Z","v":361804,"vw":1.48466},{"c":1.47,"h":1.63,"l":1.46,"n":815,"o":1.52,"t":"2025-12-09T05:00:00Z","v":124390,"vw":1.543717},{"c":1.54,"h":1.5999,"l":1.39,"n":1016,"o":1.52,"t":"2025-12-10T05:00:00Z","v":284910,"vw":1.522187},{"c":1.54,"h":1.62,"l":1.485,"n":791,"o":1.54,"t":"2025-12-11T05:00:00Z","v":136105,"vw":1.565087},{"c":1.53,"h":1.59,"l":1.49,"n":814,"o":1.55,"t":"2025-12-12T05:00:00Z","v":150323,"vw":1.529205},{"c":1.4,"h":1.56,"l":1.39,"n":722,"o":1.56,"t":"2025-12-15T05:00:00Z","v":161400,"vw":1.452133},{"c":1.44,"h":1.46,"l":1.405,"n":413,"o":1.4121,"t":"2025-12-16T05:00:00Z","v":63885,"vw":1.422678},{"c":1.4,"h":1.5299,"l":1.39,"n":1747,"o":1.44,"t":"2025-12-17T05:00:00Z","v":41211,"vw":1.431633},{"c":1.43,"h":1.46,"l":1.39,"n":191,"o":1.45,"t":"2025-12-18T05:00:00Z","v":57282,"vw":1.41579},{"c":1.7,"h":1.79,"l":1.43,"n":960,"o":1.43,"t":"2025-12-19T05:00:00Z","v":210105,"vw":1.63416},{"c":1.97,"h":2.04,"l":1.75,"n":10007,"o":2.03,"t":"2025-12-22T05:00:00Z","v":1972562,"vw":1.881823},{"c":2.49,"h":3.54,"l":2.41,"n":534209,"o":2.805,"t":"2025-12-23T05:00:00Z","v":94762293,"vw":3.003766},{"c":2.48,"h":2.68,"l":2.16,"n":10715,"o":2.29,"t":"2025-12-24T05:00:00Z","v":2047759,"vw":2.421582},{"c":2.55,"h":2.89,"l":2.5,"n":9189,"o":2.5,"t":"2025-12-26T05:00:00Z","v":1884142,"vw":2.730495},{"c":2.7,"h":3,"l":2.552,"n":5337,"o":2.6,"t":"2025-12-29T05:00:00Z","v":1060955,"vw":2.811393},{"c":3.01,"h":3.09,"l":2.66,"n":4045,"o":2.73,"t":"2025-12-30T05:00:00Z","v":952463,"vw":2.945172},{"c":2.86,"h":2.9899,"l":2.66,"n":2527,"o":2.965,"t":"2025-12-31T05:00:00Z","v":494085,"vw":2.826547},{"c":3.13,"h":3.36,"l":2.89,"n":3371,"o":2.9,"t":"2026-01-02T05:00:00Z","v":704781,"vw":3.152364},{"c":3.04,"h":3.1599,"l":2.8,"n":2832,"o":3.14,"t":"2026-01-05T05:00:00Z","v":490875,"vw":2.989468},{"c":3.28,"h":3.59,"l":3.07,"n":52184,"o":3.42,"t":"2026-01-06T05:00:00Z","v":7705285,"vw":3.367935},{"c":2.95,"h":3.35,"l":2.84,"n":3974,"o":3.24,"t":"2026-01-07T05:00:00Z","v":887779,"vw":3.059473},{"c":3.48,"h":3.7,"l":2.97,"n":5687,"o":3.02,"t":"2026-01-08T05:00:00Z","v":1241877,"vw":3.458441},{"c":4.52,"h":4.54,"l":3.37,"n":13583,"o":3.46,"t":"2026-01-09T05:00:00Z","v":2288094,"vw":4.227555},{"c":4.63,"h":6.7,"l":4.45,"n":86671,"o":4.9,"t":"2026-01-12T05:00:00Z","v":14050388,"vw":5.637448},{"c":4.44,"h":4.8099,"l":4.175,"n":10713,"o":4.77,"t":"2026-01-13T05:00:00Z","v":1819467,"vw":4.475591},{"c":4.01,"h":4.44,"l":3.73,"n":9285,"o":4.4,"t":"2026-01-14T05:00:00Z","v":1534546,"vw":4.012621},{"c":3.98,"h":4.05,"l":3.42,"n":5041,"o":4.02,"t":"2026-01-15T05:00:00Z","v":1165820,"vw":3.752245},{"c":3.8,"h":3.9618,"l":3.53,"n":3450,"o":3.81,"t":"2026-01-16T05:00:00Z","v":862181,"vw":3.706974},{"c":3.89,"h":4.29,"l":3.56,"n":5287,"o":3.56,"t":"2026-01-20T05:00:00Z","v":1132476,"vw":4.043961},{"c":4.15,"h":4.89,"l":4.01,"n":13291,"o":4.26,"t":"2026-01-21T05:00:00Z","v":2327926,"vw":4.434604},{"c":5.54,"h":5.9399,"l":4.2504,"n":21516,"o":4.44,"t":"2026-01-22T05:00:00Z","v":3717564,"vw":5.117642},{"c":4.71,"h":5.5,"l":4.4501,"n":10614,"o":5.46,"t":"2026-01-23T05:00:00Z","v":1999124,"vw":4.714948},{"c":4.81,"h":5.3799,"l":4.65,"n":6129,"o":5.27,"t":"2026-01-26T05:00:00Z","v":1329838,"vw":4.972784},{"c":5.38,"h":5.75,"l":4.75,"n":7983,"o":4.79,"t":"2026-01-27T05:00:00Z","v":1318767,"vw":5.33464},{"c":5.96,"h":6.11,"l":5.27,"n":6850,"o":5.335,"t":"2026-01-28T05:00:00Z","v":1088444,"vw":5.856807},{"c":6.8,"h":6.88,"l":5.4,"n":9749,"o":5.96,"t":"2026-01-29T05:00:00Z","v":1398926,"vw":6.083056},{"c":5.83,"h":7.2,"l":5.5691,"n":7113,"o":6.51,"t":"2026-01-30T05:00:00Z","v":1080326,"vw":6.169206},{"c":6.71,"h":6.98,"l":5.89,"n":7500,"o":5.94,"t":"2026-02-02T05:00:00Z","v":1353464,"vw":6.508618},{"c":8,"h":8,"l":6.3333,"n":12902,"o":6.84,"t":"2026-02-03T05:00:00Z","v":1897936,"vw":7.366816},{"c":7.56,"h":8.5,"l":6.5,"n":10759,"o":8.14,"t":"2026-02-04T05:00:00Z","v":1426218,"vw":7.491467},{"c":8.69,"h":8.8499,"l":7.02,"n":9393,"o":7.448,"t":"2026-02-05T05:00:00Z","v":1319626,"vw":8.283281},{"c":8.72,"h":9.15,"l":8.4,"n":7154,"o":8.69,"t":"2026-02-06T05:00:00Z","v":911519,"vw":8.802216},{"c":8.26,"h":9.0299,"l":7.84,"n":5257,"o":8.7,"t":"2026-02-09T05:00:00Z","v":704324,"vw":8.437803},{"c":7.33,"h":8.4199,"l":6.91,"n":7523,"o":8.34,"t":"2026-02-10T05:00:00Z","v":1114342,"vw":7.430994},{"c":6.21,"h":7.4119,"l":5.6801,"n":10417,"o":7.14,"t":"2026-02-11T05:00:00Z","v":1956236,"vw":6.200521},{"c":6.16,"h":6.39,"l":5.72,"n":4954,"o":6.22,"t":"2026-02-12T05:00:00Z","v":743488,"vw":6.031259},{"c":6.06,"h":6.49,"l":5.85,"n":3091,"o":6.11,"t":"2026-02-13T05:00:00Z","v":534242,"vw":6.135243},{"c":5.51,"h":5.8943,"l":5.03,"n":4557,"o":5.81,"t":"2026-02-17T05:00:00Z","v":879226,"vw":5.375968},{"c":5.86,"h":5.94,"l":5.28,"n":4434,"o":5.28,"t":"2026-02-18T05:00:00Z","v":661657,"vw":5.740578},{"c":6.27,"h":6.36,"l":5.49,"n":2688,"o":5.75,"t":"2026-02-19T05:00:00Z","v":372158,"vw":5.985181},{"c":6.18,"h":6.53,"l":6.04,"n":2704,"o":6.13,"t":"2026-02-20T05:00:00Z","v":300580,"vw":6.274518},{"c":5.7,"h":6.31,"l":5.52,"n":2919,"o":6.17,"t":"2026-02-23T05:00:00Z","v":366043,"vw":5.765021},{"c":6.39,"h":6.4,"l":5.59,"n":2051,"o":5.62,"t":"2026-02-24T05:00:00Z","v":268765,"vw":6.14413},{"c":6.97,"h":7.1,"l":6.2025,"n":3539,"o":6.53,"t":"2026-02-25T05:00:00Z","v":547924,"vw":6.840614},{"c":6.61,"h":7.2339,"l":6.48,"n":3553,"o":7.1,"t":"2026-02-26T05:00:00Z","v":380837,"vw":6.734729},{"c":6.42,"h":6.5987,"l":5.94,"n":2446,"o":6.32,"t":"2026-02-27T05:00:00Z","v":441240,"vw":6.27841},{"c":7.5,"h":7.729,"l":6.18,"n":4210,"o":6.29,"t":"2026-03-02T05:00:00Z","v":577976,"vw":7.251124},{"c":7.6,"h":7.85,"l":6.88,"n":3381,"o":7.24,"t":"2026-03-03T05:00:00Z","v":428697,"vw":7.366132},{"c":6.98,"h":7.92,"l":6.93,"n":3205,"o":7.73,"t":"2026-03-04T05:00:00Z","v":399591,"vw":7.371532},{"c":6.79,"h":7.06,"l":6.53,"n":2223,"o":6.93,"t":"2026-03-05T05:00:00Z","v":267939,"vw":6.72508},{"c":6.39,"h":7.62,"l":6.1,"n":4613,"o":6.62,"t":"2026-03-06T05:00:00Z","v":696027,"vw":6.74106},{"c":7.14,"h":7.29,"l":6.13,"n":28355,"o":6.64,"t":"2026-03-09T04:00:00Z","v":2785017,"vw":6.891044},{"c":7.99,"h":8.1294,"l":6.802,"n":6081,"o":6.9,"t":"2026-03-10T04:00:00Z","v":756780,"vw":7.701192},{"c":6.98,"h":8.44,"l":6.92,"n":5657,"o":8.01,"t":"2026-03-11T04:00:00Z","v":807334,"vw":7.722105},{"c":6.82,"h":7.18,"l":6.32,"n":4464,"o":7.11,"t":"2026-03-12T04:00:00Z","v":579080,"vw":6.770438},{"c":6.65,"h":7.1299,"l":6.32,"n":3081,"o":6.93,"t":"2026-03-13T04:00:00Z","v":356433,"vw":6.719818},{"c":7.32,"h":7.72,"l":6.88,"n":3371,"o":6.88,"t":"2026-03-16T04:00:00Z","v":440856,"vw":7.291033},{"c":7.74,"h":7.81,"l":7.27,"n":3275,"o":7.32,"t":"2026-03-17T04:00:00Z","v":356302,"vw":7.62616},{"c":7.07,"h":7.6905,"l":7.002,"n":2408,"o":7.62,"t":"2026-03-18T04:00:00Z","v":294683,"vw":7.255413},{"c":7.07,"h":7.2399,"l":6.75,"n":1819,"o":6.95,"t":"2026-03-19T04:00:00Z","v":248788,"vw":6.91337},{"c":6.64,"h":7.11,"l":6.52,"n":2921,"o":7.07,"t":"2026-03-20T04:00:00Z","v":329697,"vw":6.692474},{"c":7.34,"h":7.73,"l":6.81,"n":4973,"o":6.81,"t":"2026-03-23T04:00:00Z","v":717385,"vw":7.300456},{"c":7.64,"h":7.98,"l":7.1604,"n":4913,"o":7.34,"t":"2026-03-24T04:00:00Z","v":845496,"vw":7.674654},{"c":8.35,"h":8.86,"l":7.73,"n":7293,"o":7.82,"t":"2026-03-25T04:00:00Z","v":1031600,"vw":8.451821},{"c":7.84,"h":8.54,"l":7.75,"n":4662,"o":8.12,"t":"2026-03-26T04:00:00Z","v":486511,"vw":8.0735},{"c":7.23,"h":7.765,"l":6.88,"n":3867,"o":7.7,"t":"2026-03-27T04:00:00Z","v":487571,"vw":7.172133},{"c":6.56,"h":7.449,"l":6.45,"n":2810,"o":7.25,"t":"2026-03-30T04:00:00Z","v":406390,"vw":6.76752},{"c":7.03,"h":7.3,"l":6.74,"n":2866,"o":6.76,"t":"2026-03-31T04:00:00Z","v":406531,"vw":7.029776},{"c":7.89,"h":8.49,"l":7.19,"n":7598,"o":7.19,"t":"2026-04-01T04:00:00Z","v":934167,"vw":8.121135},{"c":8.59,"h":8.87,"l":7.5,"n":5465,"o":7.6,"t":"2026-04-02T04:00:00Z","v":708521,"vw":8.514313},{"c":9.11,"h":9.8,"l":8.61,"n":12823,"o":8.76,"t":"2026-04-06T04:00:00Z","v":1532080,"vw":9.321523},{"c":8.74,"h":9.55,"l":8.25,"n":8198,"o":9.13,"t":"2026-04-07T04:00:00Z","v":771715,"vw":8.773034},{"c":8.28,"h":9.4999,"l":8.03,"n":7068,"o":9.38,"t":"2026-04-08T04:00:00Z","v":809451,"vw":8.530578},{"c":8.98,"h":9.37,"l":7.87,"n":7013,"o":8.26,"t":"2026-04-09T04:00:00Z","v":939761,"vw":8.848662},{"c":9.35,"h":9.97,"l":9,"n":8410,"o":9.03,"t":"2026-04-10T04:00:00Z","v":1242712,"vw":9.543278},{"c":11.66,"h":12.2,"l":10.3018,"n":37746,"o":10.34,"t":"2026-04-13T04:00:00Z","v":5762240,"vw":11.422304},{"c":11.28,"h":12.04,"l":10,"n":18044,"o":12,"t":"2026-04-14T04:00:00Z","v":2374576,"vw":10.857269},{"c":10.89,"h":11.09,"l":10.26,"n":8848,"o":11.02,"t":"2026-04-15T04:00:00Z","v":1187617,"vw":10.651348},{"c":11.05,"h":11.245,"l":10.14,"n":6041,"o":10.66,"t":"2026-04-16T04:00:00Z","v":858096,"vw":10.710658},{"c":9.1,"h":11.09,"l":9.07,"n":15592,"o":11.04,"t":"2026-04-17T04:00:00Z","v":2307506,"vw":9.627128},{"c":9.75,"h":9.8,"l":8.8,"n":6493,"o":9.13,"t":"2026-04-20T04:00:00Z","v":791121,"vw":9.453285},{"c":9.5,"h":10.39,"l":9.13,"n":7816,"o":9.92,"t":"2026-04-21T04:00:00Z","v":1052963,"vw":9.748984},{"c":10.99,"h":11,"l":9.5,"n":8100,"o":9.81,"t":"2026-04-22T04:00:00Z","v":1218859,"vw":10.34858},{"c":10.32,"h":10.8967,"l":10.1,"n":5210,"o":10.78,"t":"2026-04-23T04:00:00Z","v":577361,"vw":10.462495},{"c":9.58,"h":11.46,"l":9.45,"n":7299,"o":10.42,"t":"2026-04-24T04:00:00Z","v":1010331,"vw":10.248353},{"c":9.4,"h":9.5,"l":8.61,"n":6620,"o":9.16,"t":"2026-04-27T04:00:00Z","v":831076,"vw":9.037077},{"c":8.2,"h":9.1874,"l":8.2,"n":6321,"o":9.02,"t":"2026-04-28T04:00:00Z","v":726054,"vw":8.453653},{"c":6.92,"h":7.49,"l":6.87,"n":13894,"o":7.49,"t":"2026-04-29T04:00:00Z","v":2470427,"vw":7.081162},{"c":7.67,"h":7.8,"l":6.84,"n":13334,"o":7.11,"t":"2026-04-30T04:00:00Z","v":1709184,"vw":7.248887},{"c":8.62,"h":8.75,"l":7.4201,"n":7583,"o":7.61,"t":"2026-05-01T04:00:00Z","v":1039491,"vw":8.170395},{"c":8.08,"h":8.9,"l":8.01,"n":8238,"o":8.55,"t":"2026-05-04T04:00:00Z","v":910702,"vw":8.296077},{"c":7.68,"h":8.3599,"l":7.51,"n":6458,"o":8.09,"t":"2026-05-05T04:00:00Z","v":778376,"vw":7.684799},{"c":7.62,"h":7.97,"l":7.22,"n":7562,"o":7.74,"t":"2026-05-06T04:00:00Z","v":891379,"vw":7.599454},{"c":7.05,"h":7.68,"l":6.84,"n":5676,"o":7.59,"t":"2026-05-07T04:00:00Z","v":800512,"vw":7.144516},{"c":7.32,"h":7.61,"l":6.93,"n":4530,"o":7.17,"t":"2026-05-08T04:00:00Z","v":591783,"vw":7.245854},{"c":7.58,"h":8.25,"l":7.2,"n":8488,"o":7.39,"t":"2026-05-11T04:00:00Z","v":1550514,"vw":7.810804},{"c":7.12,"h":7.5566,"l":6.66,"n":7714,"o":7.47,"t":"2026-05-12T04:00:00Z","v":1203241,"vw":7.042723},{"c":6.74,"h":7.13,"l":6.58,"n":7214,"o":7.11,"t":"2026-05-13T04:00:00Z","v":1038971,"vw":6.841082},{"c":7.64,"h":7.7,"l":6.59,"n":8318,"o":6.79,"t":"2026-05-14T04:00:00Z","v":1046158,"vw":7.342522},{"c":7.16,"h":7.37,"l":6.9,"n":6559,"o":7.22,"t":"2026-05-15T04:00:00Z","v":764474,"vw":7.117529},{"c":6.55,"h":7.45,"l":6.324,"n":6151,"o":7.24,"t":"2026-05-18T04:00:00Z","v":947282,"vw":6.755427},{"c":7.63,"h":7.93,"l":6.36,"n":9017,"o":6.43,"t":"2026-05-19T04:00:00Z","v":1313349,"vw":7.393813},{"c":9.02,"h":9.3503,"l":7.3,"n":10307,"o":7.65,"t":"2026-05-20T04:00:00Z","v":1668399,"vw":8.571035},{"c":10.94,"h":11.17,"l":8.85,"n":32302,"o":8.96,"t":"2026-05-21T04:00:00Z","v":4996977,"vw":10.326113},{"c":10.68,"h":11.48,"l":10.03,"n":14659,"o":11.35,"t":"2026-05-22T04:00:00Z","v":1846009,"vw":10.513252},{"c":11.42,"h":11.74,"l":10.8,"n":14970,"o":11,"t":"2026-05-26T04:00:00Z","v":1597074,"vw":11.295491},{"c":11.92,"h":12.15,"l":11.075,"n":14530,"o":11.51,"t":"2026-05-27T04:00:00Z","v":1456868,"vw":11.752498},{"c":11.04,"h":11.9437,"l":10.56,"n":11804,"o":11.84,"t":"2026-05-28T04:00:00Z","v":1194352,"vw":11.190067},{"c":9.95,"h":11.135,"l":9.27,"n":11108,"o":11.04,"t":"2026-05-29T04:00:00Z","v":1198641,"vw":9.782066},{"c":10.84,"h":10.89,"l":9.5,"n":9499,"o":9.81,"t":"2026-06-01T04:00:00Z","v":943336,"vw":10.298411},{"c":13.23,"h":13.3856,"l":10.5,"n":17055,"o":10.85,"t":"2026-06-02T04:00:00Z","v":2203274,"vw":12.419327},{"c":12.63,"h":13.58,"l":11.833,"n":13751,"o":13.325,"t":"2026-06-03T04:00:00Z","v":1272632,"vw":12.691661},{"c":13.14,"h":13.745,"l":11.7,"n":9738,"o":12.11,"t":"2026-06-04T04:00:00Z","v":886272,"vw":13.102016},{"c":11.35,"h":12.95,"l":11.2,"n":8604,"o":12.95,"t":"2026-06-05T04:00:00Z","v":764236,"vw":11.90259},{"c":11.91,"h":12.47,"l":11.55,"n":6033,"o":12.47,"t":"2026-06-08T04:00:00Z","v":451138,"vw":12.018638},{"c":11.63,"h":13.84,"l":10.56,"n":11720,"o":12.08,"t":"2026-06-09T04:00:00Z","v":1238181,"vw":12.041533},{"c":12.8,"h":13.32,"l":11.2505,"n":9095,"o":11.4,"t":"2026-06-10T04:00:00Z","v":803919,"vw":12.718032},{"c":14.11,"h":14.438,"l":12.82,"n":15036,"o":13.15,"t":"2026-06-11T04:00:00Z","v":1201018,"vw":13.786157},{"c":13.25,"h":14.92,"l":13.06,"n":12791,"o":14.11,"t":"2026-06-12T04:00:00Z","v":1016754,"vw":14.012794},{"c":12.23,"h":13.8,"l":11.84,"n":12434,"o":13.78,"t":"2026-06-15T04:00:00Z","v":1116426,"vw":12.487196},{"c":11.38,"h":13.09,"l":11.31,"n":51344,"o":12.61,"t":"2026-06-16T04:00:00Z","v":3579876,"vw":11.938841},{"c":12.87,"h":13.36,"l":11.3,"n":13468,"o":11.39,"t":"2026-06-17T04:00:00Z","v":1314272,"vw":12.546678},{"c":12.11,"h":13.4,"l":11.8015,"n":11961,"o":12.9,"t":"2026-06-18T04:00:00Z","v":955480,"vw":12.30765},{"c":11.69,"h":12.5999,"l":11.35,"n":7035,"o":12,"t":"2026-06-22T04:00:00Z","v":593353,"vw":11.742219},{"c":11.13,"h":11.6999,"l":10.83,"n":5534,"o":11.21,"t":"2026-06-23T04:00:00Z","v":529893,"vw":11.138927},{"c":10.33,"h":11.2377,"l":10.06,"n":6556,"o":10.98,"t":"2026-06-24T04:00:00Z","v":373814,"vw":10.335592},{"c":9.8,"h":10.7,"l":9.54,"n":8657,"o":10.48,"t":"2026-06-25T04:00:00Z","v":626377,"vw":9.84821},{"c":10.56,"h":10.705,"l":9.515,"n":6270,"o":9.52,"t":"2026-06-26T04:00:00Z","v":1401998,"vw":10.468019},{"c":10.58,"h":11.13,"l":9.94,"n":7803,"o":10.66,"t":"2026-06-29T04:00:00Z","v":500622,"vw":10.522456},{"c":12.45,"h":12.755,"l":10.5,"n":17099,"o":10.64,"t":"2026-06-30T04:00:00Z","v":1305529,"vw":11.94925},{"c":12.17,"h":12.9497,"l":11.61,"n":7313,"o":11.9,"t":"2026-07-01T04:00:00Z","v":516043,"vw":12.453928},{"c":10.875,"h":12.45,"l":10.66,"n":8419,"o":12.2,"t":"2026-07-02T04:00:00Z","v":785882,"vw":11.35716},{"c":9.92,"h":11.45,"l":9.855,"n":6294,"o":10.96,"t":"2026-07-06T04:00:00Z","v":407748,"vw":10.564451},{"c":9.6,"h":10.3299,"l":9.17,"n":8133,"o":9.95,"t":"2026-07-07T04:00:00Z","v":752644,"vw":9.590726},{"c":9.19,"h":9.6,"l":8.7,"n":5721,"o":9.45,"t":"2026-07-08T04:00:00Z","v":470317,"vw":9.070138},{"c":8.5,"h":9.5,"l":8.26,"n":7034,"o":9.25,"t":"2026-07-09T04:00:00Z","v":581057,"vw":8.842136},{"c":9.09,"h":9.3,"l":8.23,"n":8420,"o":8.52,"t":"2026-07-10T04:00:00Z","v":583654,"vw":8.858024},{"c":8.28,"h":9.0569,"l":8.25,"n":6468,"o":8.78,"t":"2026-07-13T04:00:00Z","v":601439,"vw":8.528685},{"c":8.2,"h":8.85,"l":7.83,"n":8406,"o":8.46,"t":"2026-07-14T04:00:00Z","v":670471,"vw":8.152693},{"c":8.11,"h":8.5871,"l":7.63,"n":4953,"o":8.3,"t":"2026-07-15T04:00:00Z","v":323406,"vw":7.99294},{"c":7.52,"h":7.9988,"l":7.4,"n":6170,"o":7.84,"t":"2026-07-16T04:00:00Z","v":422313,"vw":7.593542},{"c":7.49,"h":7.8,"l":7,"n":5084,"o":7.25,"t":"2026-07-17T04:00:00Z","v":355727,"vw":7.378281},{"c":7.41,"h":7.85,"l":7.25,"n":4100,"o":7.5,"t":"2026-07-20T04:00:00Z","v":289456,"vw":7.419565},{"c":8.42,"h":8.47,"l":7.63,"n":5943,"o":7.63,"t":"2026-07-21T04:00:00Z","v":424598,"vw":8.178279},{"c":8.31,"h":8.67,"l":8.2,"n":4116,"o":8.3,"t":"2026-07-22T04:00:00Z","v":208762,"vw":8.409309},{"c":7.55,"h":8.2,"l":7.4,"n":5959,"o":7.9,"t":"2026-07-23T04:00:00Z","v":442930,"vw":7.628198},{"c":7.05,"h":7.55,"l":7,"n":3780,"o":7.55,"t":"2026-07-24T04:00:00Z","v":244679,"vw":7.151606},{"c":7.14,"h":7.27,"l":6.4,"n":8191,"o":7.05,"t":"2026-07-27T04:00:00Z","v":734893,"vw":6.780818},{"c":6.38,"h":6.99,"l":5.83,"n":11151,"o":6.95,"t":"2026-07-28T04:00:00Z","v":1094069,"vw":6.171013},{"c":5.875,"h":6.5778,"l":5.72,"n":5861,"o":6.42,"t":"2026-07-29T04:00:00Z","v":519062,"vw":6.035705},{"c":6.39,"h":6.4628,"l":5.92,"n":7108,"o":6.01,"t":"2026-07-30T04:00:00Z","v":510839,"vw":6.238449},{"c":6.53,"h":6.78,"l":6.19,"n":4800,"o":6.51,"t":"2026-07-31T04:00:00Z","v":317027,"vw":6.466412},{"c":6.97,"h":7.13,"l":6.46,"n":4692,"o":6.6,"t":"2026-08-03T04:00:00Z","v":332561,"vw":6.869021},{"c":7.92,"h":8.13,"l":7.3871,"n":8469,"o":7.49,"t":"2026-08-04T04:00:00Z","v":588412,"vw":7.791619},{"c":7.66,"h":8.19,"l":7.41,"n":5897,"o":7.62,"t":"2026-08-05T04:00:00Z","v":383654,"vw":7.843895},{"c":7.4,"h":7.78,"l":7.12,"n":5016,"o":7.39,"t":"2026-08-06T04:00:00Z","v":314956,"vw":7.439583},{"c":7.79,"h":7.935,"l":7.45,"n":4405,"o":7.56,"t":"2026-08-07T04:00:00Z","v":243542,"vw":7.779137},{"c":7.58,"h":7.97,"l":7.45,"n":3889,"o":7.89,"t":"2026-08-10T04:00:00Z","v":254119,"vw":7.626664},{"c":8.87,"h":8.94,"l":7.6401,"n":7059,"o":7.69,"t":"2026-08-11T04:00:00Z","v":469805,"vw":8.407224},{"c":8.7,"h":9.04,"l":8.4,"n":7069,"o":8.93,"t":"2026-08-12T04:00:00Z","v":440259,"vw":8.694675},{"c":8.75,"h":9.2258,"l":8.3,"n":5044,"o":8.52,"t":"2026-08-13T04:00:00Z","v":371524,"vw":8.931519},{"c":8.81,"h":9,"l":8.48,"n":3329,"o":8.88,"t":"2026-08-14T04:00:00Z","v":197602,"vw":8.747076},{"c":9.01,"h":9.25,"l":8.6101,"n":3083,"o":8.86,"t":"2026-08-17T04:00:00Z","v":214294,"vw":9.021883},{"c":8.32,"h":8.81,"l":8.2101,"n":4404,"o":8.72,"t":"2026-08-18T04:00:00Z","v":241719,"vw":8.386317},{"c":8.425,"h":8.58,"l":8,"n":3139,"o":8.3,"t":"2026-08-19T04:00:00Z","v":208770,"vw":8.233326},{"c":8.79,"h":8.81,"l":8.21,"n":3985,"o":8.41,"t":"2026-08-20T04:00:00Z","v":216404,"vw":8.51966},{"c":8.51,"h":8.895,"l":8.26,"n":2330,"o":8.88,"t":"2026-08-21T04:00:00Z","v":136389,"vw":8.532779},{"c":8.29,"h":8.445,"l":7.8501,"n":4494,"o":8.35,"t":"2026-08-24T04:00:00Z","v":170779,"vw":8.202228},{"c":7.84,"h":8.58,"l":7.78,"n":2508,"o":8.34,"t":"2026-08-25T04:00:00Z","v":152057,"vw":8.113344},{"c":8.51,"h":8.8791,"l":7.76,"n":5580,"o":7.76,"t":"2026-08-26T04:00:00Z","v":365963,"vw":8.509204},{"c":8.73,"h":8.99,"l":8.3336,"n":4233,"o":8.57,"t":"2026-08-27T04:00:00Z","v":246109,"vw":8.76809},{"c":8.52,"h":9.09,"l":8.35,"n":3973,"o":8.61,"t":"2026-08-28T04:00:00Z","v":252089,"vw":8.617721},{"c":8.19,"h":8.52,"l":7.95,"n":2592,"o":8.52,"t":"2026-08-31T04:00:00Z","v":178553,"vw":8.141686},{"c":7.28,"h":8.07,"l":7.235,"n":4896,"o":7.94,"t":"2026-09-01T04:00:00Z","v":333897,"vw":7.489767},{"c":7.53,"h":7.55,"l":7.06,"n":3251,"o":7.25,"t":"2026-09-02T04:00:00Z","v":134203,"vw":7.338547},{"c":7.76,"h":7.94,"l":7.32,"n":3154,"o":7.59,"t":"2026-09-03T04:00:00Z","v":158578,"vw":7.731018},{"c":7.57,"h":7.87,"l":7.5,"n":2570,"o":7.79,"t":"2026-09-04T04:00:00Z","v":127577,"vw":7.617618},{"c":7.76,"h":8.025,"l":7.51,"n":5958,"o":7.67,"t":"2026-09-08T04:00:00Z","v":259922,"vw":7.825482},{"c":7.61,"h":7.85,"l":7.52,"n":4012,"o":7.72,"t":"2026-09-09T04:00:00Z","v":181146,"vw":7.630785},{"c":7.29,"h":7.84,"l":7.25,"n":3658,"o":7.5,"t":"2026-09-10T04:00:00Z","v":152372,"vw":7.424646},{"c":7.1,"h":7.7413,"l":7.02,"n":3401,"o":7.42,"t":"2026-09-11T04:00:00Z","v":203865,"vw":7.263577},{"c":6.78,"h":7.06,"l":6.62,"n":5537,"o":6.89,"t":"2026-09-14T04:00:00Z","v":315213,"vw":6.811646},{"c":6.25,"h":6.78,"l":6.21,"n":4609,"o":6.69,"t":"2026-09-15T04:00:00Z","v":329525,"vw":6.350522},{"c":6.37,"h":6.4899,"l":6.17,"n":4099,"o":6.3,"t":"2026-09-16T04:00:00Z","v":224948,"vw":6.351745},{"c":6.72,"h":6.965,"l":6.62,"n":4019,"o":6.62,"t":"2026-09-17T04:00:00Z","v":195068,"vw":6.757338},{"c":6.79,"h":6.82,"l":6.52,"n":3235,"o":6.75,"t":"2026-09-18T04:00:00Z","v":595208,"vw":6.762769},{"c":7.89,"h":8.56,"l":7.8,"n":13327,"o":8.04,"t":"2026-09-21T04:00:00Z","v":1319091,"vw":8.155974},{"c":7.34,"h":7.87,"l":7.14,"n":6274,"o":7.87,"t":"2026-09-22T04:00:00Z","v":508249,"vw":7.338458},{"c":7.58,"h":7.76,"l":7.071,"n":3217,"o":7.23,"t":"2026-09-23T04:00:00Z","v":254201,"vw":7.522202},{"c":7.31,"h":7.55,"l":7.25,"n":3980,"o":7.47,"t":"2026-09-24T04:00:00Z","v":205724,"vw":7.359824},{"c":7.4,"h":7.6638,"l":7.34,"n":2064,"o":7.34,"t":"2026-09-25T04:00:00Z","v":150942,"vw":7.462933},{"c":7.09,"h":7.43,"l":7.07,"n":3159,"o":7.34,"t":"2026-09-28T04:00:00Z","v":212822,"vw":7.193228},{"c":7.41,"h":7.47,"l":6.822,"n":4929,"o":7.15,"t":"2026-09-29T04:00:00Z","v":439250,"vw":7.153901},{"c":8.25,"h":8.62,"l":7.88,"n":9565,"o":7.88,"t":"2026-09-30T04:00:00Z","v":991361,"vw":8.265056},{"c":8.11,"h":8.24,"l":7.72,"n":4340,"o":8.2,"t":"2026-10-01T04:00:00Z","v":328365,"vw":7.998667},{"c":9.14,"h":9.25,"l":8.2101,"n":8108,"o":8.27,"t":"2026-10-02T04:00:00Z","v":701372,"vw":8.891929},{"c":9.8,"h":10.05,"l":8.836,"n":10591,"o":9.2,"t":"2026-10-05T04:00:00Z","v":1002484,"vw":9.561351},{"c":9.82,"h":10.1,"l":9.735,"n":5475,"o":9.87,"t":"2026-10-06T04:00:00Z","v":496300,"vw":9.901968},{"c":8.89,"h":9.4329,"l":8.705,"n":8433,"o":9.36,"t":"2026-10-07T04:00:00Z","v":580144,"vw":8.983406},{"c":8.26,"h":8.99,"l":8.08,"n":6311,"o":8.76,"t":"2026-10-08T04:00:00Z","v":389379,"vw":8.326973},{"c":8.09,"h":8.3347,"l":7.81,"n":3541,"o":8.275,"t":"2026-10-09T04:00:00Z","v":249671,"vw":8.068251},{"c":7.85,"h":8.15,"l":7.8,"n":2715,"o":8,"t":"2026-10-12T04:00:00Z","v":193328,"vw":7.95145},{"c":7.66,"h":7.94,"l":7.535,"n":2869,"o":7.94,"t":"2026-10-13T04:00:00Z","v":197289,"vw":7.661334},{"c":6.91,"h":7.64,"l":6.87,"n":5667,"o":7.5,"t":"2026-10-14T04:00:00Z","v":416874,"vw":7.058912},{"c":6.93,"h":7.08,"l":6.37,"n":4980,"o":6.66,"t":"2026-10-15T04:00:00Z","v":489764,"vw":6.760965},{"c":6.52,"h":6.8,"l":6.33,"n":4896,"o":6.8,"t":"2026-10-16T04:00:00Z","v":542989,"vw":6.539476},{"c":6.64,"h":6.8199,"l":6.4901,"n":4699,"o":6.68,"t":"2026-10-19T04:00:00Z","v":263926,"vw":6.643019},{"c":7.06,"h":7.13,"l":6.44,"n":3686,"o":6.64,"t":"2026-10-20T04:00:00Z","v":209380,"vw":6.945999},{"c":7.1,"h":7.28,"l":6.92,"n":3125,"o":7.15,"t":"2026-10-21T04:00:00Z","v":230678,"vw":7.112997},{"c":6.66,"h":6.92,"l":6.43,"n":4696,"o":6.9,"t":"2026-10-22T04:00:00Z","v":388889,"vw":6.625036}],"volatilityBars":[{"c":7.81,"h":7.81,"l":7.81,"n":12,"o":7.81,"t":"2026-09-22T08:00:00Z","v":1369,"vw":7.81},{"c":7.8163,"h":7.8163,"l":7.8163,"n":2,"o":7.8163,"t":"2026-09-22T08:15:00Z","v":179,"vw":7.8163},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-22T08:30:00Z","v":120,"vw":7.81},{"c":7.819,"h":7.819,"l":7.819,"n":2,"o":7.819,"t":"2026-09-22T08:45:00Z","v":324,"vw":7.819},{"c":7.78,"h":7.82,"l":7.78,"n":6,"o":7.82,"t":"2026-09-22T09:00:00Z","v":1100,"vw":7.796239},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-22T11:00:00Z","v":100,"vw":7.93},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-22T11:30:00Z","v":100,"vw":7.78},{"c":7.9966,"h":7.9966,"l":7.97,"n":6,"o":7.97,"t":"2026-09-22T12:00:00Z","v":356,"vw":7.98596},{"c":7.76,"h":7.7663,"l":7.76,"n":2,"o":7.7663,"t":"2026-09-22T12:15:00Z","v":2596,"vw":7.760432},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-09-22T13:00:00Z","v":158,"vw":7.9},{"c":7.81,"h":7.95,"l":7.77,"n":10,"o":7.95,"t":"2026-09-22T13:15:00Z","v":1587,"vw":7.895677},{"c":7.185,"h":7.87,"l":7.185,"n":885,"o":7.87,"t":"2026-09-22T13:30:00Z","v":102216,"vw":7.466153},{"c":7.24,"h":7.36,"l":7.18,"n":403,"o":7.18,"t":"2026-09-22T13:45:00Z","v":44406,"vw":7.281453},{"c":7.37,"h":7.37,"l":7.21,"n":289,"o":7.21,"t":"2026-09-22T14:00:00Z","v":29935,"vw":7.264297},{"c":7.35,"h":7.4399,"l":7.21,"n":205,"o":7.375,"t":"2026-09-22T14:15:00Z","v":18279,"vw":7.344952},{"c":7.2,"h":7.42,"l":7.2,"n":173,"o":7.35,"t":"2026-09-22T14:30:00Z","v":24283,"vw":7.311563},{"c":7.2,"h":7.2759,"l":7.14,"n":477,"o":7.2,"t":"2026-09-22T14:45:00Z","v":18797,"vw":7.201291},{"c":7.22,"h":7.248,"l":7.19,"n":124,"o":7.2,"t":"2026-09-22T15:00:00Z","v":9741,"vw":7.227649},{"c":7.16,"h":7.2744,"l":7.14,"n":206,"o":7.21,"t":"2026-09-22T15:15:00Z","v":18852,"vw":7.179244},{"c":7.2,"h":7.2,"l":7.1593,"n":134,"o":7.17,"t":"2026-09-22T15:30:00Z","v":7659,"vw":7.186149},{"c":7.26,"h":7.26,"l":7.17,"n":165,"o":7.18,"t":"2026-09-22T15:45:00Z","v":8343,"vw":7.216932},{"c":7.28,"h":7.29,"l":7.25,"n":82,"o":7.27,"t":"2026-09-22T16:00:00Z","v":10475,"vw":7.269816},{"c":7.265,"h":7.29,"l":7.25,"n":58,"o":7.275,"t":"2026-09-22T16:15:00Z","v":3676,"vw":7.27108},{"c":7.295,"h":7.3,"l":7.265,"n":65,"o":7.265,"t":"2026-09-22T16:30:00Z","v":3245,"vw":7.278769},{"c":7.2726,"h":7.31,"l":7.25,"n":84,"o":7.31,"t":"2026-09-22T16:45:00Z","v":4152,"vw":7.272247},{"c":7.3728,"h":7.39,"l":7.275,"n":146,"o":7.275,"t":"2026-09-22T17:00:00Z","v":17667,"vw":7.344745},{"c":7.285,"h":7.39,"l":7.285,"n":114,"o":7.39,"t":"2026-09-22T17:15:00Z","v":7870,"vw":7.331979},{"c":7.28,"h":7.3089,"l":7.25,"n":107,"o":7.295,"t":"2026-09-22T17:30:00Z","v":8149,"vw":7.272426},{"c":7.39,"h":7.41,"l":7.31,"n":179,"o":7.31,"t":"2026-09-22T17:45:00Z","v":11286,"vw":7.368649},{"c":7.41,"h":7.4599,"l":7.38,"n":62,"o":7.4,"t":"2026-09-22T18:00:00Z","v":3105,"vw":7.428831},{"c":7.35,"h":7.42,"l":7.33,"n":252,"o":7.41,"t":"2026-09-22T18:15:00Z","v":14893,"vw":7.390971},{"c":7.35,"h":7.37,"l":7.35,"n":56,"o":7.355,"t":"2026-09-22T18:30:00Z","v":3124,"vw":7.35519},{"c":7.345,"h":7.36,"l":7.34,"n":72,"o":7.35,"t":"2026-09-22T18:45:00Z","v":3888,"vw":7.350852},{"c":7.3851,"h":7.39,"l":7.36,"n":98,"o":7.36,"t":"2026-09-22T19:00:00Z","v":11065,"vw":7.386651},{"c":7.31,"h":7.365,"l":7.31,"n":111,"o":7.355,"t":"2026-09-22T19:15:00Z","v":7257,"vw":7.339613},{"c":7.3446,"h":7.35,"l":7.32,"n":199,"o":7.34,"t":"2026-09-22T19:30:00Z","v":13358,"vw":7.330968},{"c":7.36,"h":7.38,"l":7.315,"n":616,"o":7.35,"t":"2026-09-22T19:45:00Z","v":27616,"vw":7.351358},{"c":7.34,"h":7.34,"l":7.34,"n":14,"o":7.34,"t":"2026-09-22T20:00:00Z","v":54035,"vw":7.34},{"c":7.4868,"h":7.4868,"l":7.4868,"n":1,"o":7.4868,"t":"2026-09-22T21:45:00Z","v":250,"vw":7.4868},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-09-22T22:00:00Z","v":500,"vw":7.49},{"c":7.4967,"h":7.4967,"l":7.4967,"n":1,"o":7.4967,"t":"2026-09-22T23:00:00Z","v":200,"vw":7.4967},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-09-22T23:30:00Z","v":300,"vw":7.35},{"c":7.3507,"h":7.3507,"l":7.3504,"n":2,"o":7.3504,"t":"2026-09-22T23:45:00Z","v":448,"vw":7.350566},{"c":7.4,"h":7.4,"l":7.4,"n":5,"o":7.4,"t":"2026-09-23T08:00:00Z","v":205,"vw":7.4},{"c":7.34,"h":7.34,"l":7.34,"n":4,"o":7.34,"t":"2026-09-23T11:00:00Z","v":250,"vw":7.34},{"c":7.34,"h":7.34,"l":7.33,"n":6,"o":7.33,"t":"2026-09-23T11:30:00Z","v":762,"vw":7.337257},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-09-23T11:45:00Z","v":100,"vw":7.23},{"c":7.28,"h":7.28,"l":7.2557,"n":2,"o":7.2557,"t":"2026-09-23T12:30:00Z","v":366,"vw":7.268979},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-23T12:45:00Z","v":132,"vw":7.5},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-09-23T13:00:00Z","v":520,"vw":7.47},{"c":7.2,"h":7.23,"l":7.071,"n":112,"o":7.23,"t":"2026-09-23T13:30:00Z","v":11561,"vw":7.186963},{"c":7.32,"h":7.32,"l":7.186,"n":102,"o":7.2,"t":"2026-09-23T13:45:00Z","v":19804,"vw":7.209834},{"c":7.2898,"h":7.4,"l":7.195,"n":77,"o":7.32,"t":"2026-09-23T14:00:00Z","v":10689,"vw":7.259954},{"c":7.29,"h":7.345,"l":7.2523,"n":44,"o":7.28,"t":"2026-09-23T14:15:00Z","v":2193,"vw":7.313147},{"c":7.38,"h":7.4699,"l":7.365,"n":57,"o":7.365,"t":"2026-09-23T14:30:00Z","v":6194,"vw":7.426563},{"c":7.45,"h":7.45,"l":7.365,"n":55,"o":7.42,"t":"2026-09-23T14:45:00Z","v":4922,"vw":7.391918},{"c":7.5781,"h":7.5875,"l":7.465,"n":123,"o":7.48,"t":"2026-09-23T15:00:00Z","v":10874,"vw":7.530636},{"c":7.61,"h":7.705,"l":7.555,"n":257,"o":7.555,"t":"2026-09-23T15:15:00Z","v":20858,"vw":7.640599},{"c":7.65,"h":7.7199,"l":7.62,"n":148,"o":7.645,"t":"2026-09-23T15:30:00Z","v":16905,"vw":7.66516},{"c":7.6186,"h":7.675,"l":7.59,"n":85,"o":7.67,"t":"2026-09-23T15:45:00Z","v":12537,"vw":7.627514},{"c":7.69,"h":7.6978,"l":7.61,"n":45,"o":7.61,"t":"2026-09-23T16:00:00Z","v":4306,"vw":7.651143},{"c":7.695,"h":7.695,"l":7.695,"n":7,"o":7.695,"t":"2026-09-23T16:15:00Z","v":395,"vw":7.695},{"c":7.6701,"h":7.76,"l":7.6701,"n":112,"o":7.7,"t":"2026-09-23T16:30:00Z","v":8302,"vw":7.720518},{"c":7.61,"h":7.68,"l":7.61,"n":77,"o":7.67,"t":"2026-09-23T16:45:00Z","v":6951,"vw":7.636616},{"c":7.52,"h":7.6,"l":7.52,"n":65,"o":7.6,"t":"2026-09-23T17:00:00Z","v":8352,"vw":7.56824},{"c":7.62,"h":7.6223,"l":7.54,"n":89,"o":7.54,"t":"2026-09-23T17:15:00Z","v":3761,"vw":7.578293},{"c":7.63,"h":7.63,"l":7.56,"n":99,"o":7.59,"t":"2026-09-23T17:30:00Z","v":6251,"vw":7.591476},{"c":7.62,"h":7.67,"l":7.62,"n":38,"o":7.6431,"t":"2026-09-23T17:45:00Z","v":2060,"vw":7.641957},{"c":7.6,"h":7.69,"l":7.6,"n":35,"o":7.626,"t":"2026-09-23T18:00:00Z","v":2033,"vw":7.648566},{"c":7.625,"h":7.625,"l":7.62,"n":5,"o":7.62,"t":"2026-09-23T18:15:00Z","v":369,"vw":7.621667},{"c":7.6,"h":7.63,"l":7.57,"n":71,"o":7.63,"t":"2026-09-23T18:30:00Z","v":4748,"vw":7.618682},{"c":7.7,"h":7.7,"l":7.6,"n":76,"o":7.64,"t":"2026-09-23T18:45:00Z","v":3558,"vw":7.648776},{"c":7.645,"h":7.69,"l":7.6373,"n":72,"o":7.68,"t":"2026-09-23T19:00:00Z","v":5025,"vw":7.652769},{"c":7.59,"h":7.64,"l":7.58,"n":67,"o":7.61,"t":"2026-09-23T19:15:00Z","v":5564,"vw":7.602513},{"c":7.58,"h":7.635,"l":7.57,"n":184,"o":7.625,"t":"2026-09-23T19:30:00Z","v":5195,"vw":7.604118},{"c":7.63,"h":7.67,"l":7.52,"n":316,"o":7.57,"t":"2026-09-23T19:45:00Z","v":13137,"vw":7.594499},{"c":7.58,"h":7.58,"l":7.58,"n":9,"o":7.58,"t":"2026-09-23T20:00:00Z","v":38135,"vw":7.58},{"c":7.6958,"h":7.6958,"l":7.6958,"n":1,"o":7.6958,"t":"2026-09-23T23:15:00Z","v":400,"vw":7.6958},{"c":7.4,"h":7.5,"l":7.4,"n":2,"o":7.5,"t":"2026-09-24T09:15:00Z","v":1300,"vw":7.407692},{"c":7.2849,"h":7.2849,"l":7.2849,"n":1,"o":7.2849,"t":"2026-09-24T11:00:00Z","v":200,"vw":7.2849},{"c":7.2501,"h":7.2501,"l":7.2501,"n":1,"o":7.2501,"t":"2026-09-24T11:30:00Z","v":100,"vw":7.2501},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-09-24T12:45:00Z","v":130,"vw":7.36},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-09-24T13:15:00Z","v":130,"vw":7.47},{"c":7.4,"h":7.47,"l":7.3011,"n":118,"o":7.47,"t":"2026-09-24T13:30:00Z","v":15096,"vw":7.371892},{"c":7.42,"h":7.4211,"l":7.31,"n":37,"o":7.3639,"t":"2026-09-24T13:45:00Z","v":5526,"vw":7.358857},{"c":7.4162,"h":7.48,"l":7.41,"n":64,"o":7.44,"t":"2026-09-24T14:00:00Z","v":4132,"vw":7.45958},{"c":7.353,"h":7.39,"l":7.3442,"n":30,"o":7.39,"t":"2026-09-24T14:15:00Z","v":1279,"vw":7.36511},{"c":7.47,"h":7.51,"l":7.4462,"n":45,"o":7.4462,"t":"2026-09-24T14:30:00Z","v":1367,"vw":7.479615},{"c":7.3848,"h":7.47,"l":7.3848,"n":15,"o":7.47,"t":"2026-09-24T14:45:00Z","v":807,"vw":7.422707},{"c":7.43,"h":7.43,"l":7.373,"n":99,"o":7.4,"t":"2026-09-24T15:00:00Z","v":4736,"vw":7.391608},{"c":7.37,"h":7.41,"l":7.35,"n":71,"o":7.41,"t":"2026-09-24T15:15:00Z","v":3121,"vw":7.361547},{"c":7.4099,"h":7.47,"l":7.35,"n":121,"o":7.355,"t":"2026-09-24T15:30:00Z","v":5681,"vw":7.427629},{"c":7.385,"h":7.395,"l":7.365,"n":32,"o":7.395,"t":"2026-09-24T15:45:00Z","v":1149,"vw":7.381041},{"c":7.33,"h":7.3501,"l":7.33,"n":56,"o":7.35,"t":"2026-09-24T16:00:00Z","v":2998,"vw":7.348751},{"c":7.49,"h":7.55,"l":7.42,"n":121,"o":7.44,"t":"2026-09-24T16:15:00Z","v":9305,"vw":7.489667},{"c":7.475,"h":7.5,"l":7.41,"n":82,"o":7.47,"t":"2026-09-24T16:30:00Z","v":4048,"vw":7.460674},{"c":7.48,"h":7.49,"l":7.42,"n":60,"o":7.46,"t":"2026-09-24T16:45:00Z","v":4913,"vw":7.447241},{"c":7.48,"h":7.5,"l":7.455,"n":38,"o":7.455,"t":"2026-09-24T17:00:00Z","v":1717,"vw":7.475816},{"c":7.435,"h":7.4499,"l":7.42,"n":21,"o":7.42,"t":"2026-09-24T17:15:00Z","v":1494,"vw":7.445724},{"c":7.39,"h":7.445,"l":7.39,"n":40,"o":7.445,"t":"2026-09-24T17:30:00Z","v":2122,"vw":7.40231},{"c":7.39,"h":7.42,"l":7.39,"n":39,"o":7.405,"t":"2026-09-24T17:45:00Z","v":1395,"vw":7.405191},{"c":7.3227,"h":7.39,"l":7.29,"n":145,"o":7.39,"t":"2026-09-24T18:00:00Z","v":10563,"vw":7.339823},{"c":7.375,"h":7.375,"l":7.32,"n":49,"o":7.32,"t":"2026-09-24T18:15:00Z","v":2374,"vw":7.35498},{"c":7.3712,"h":7.42,"l":7.34,"n":191,"o":7.39,"t":"2026-09-24T18:30:00Z","v":14531,"vw":7.379519},{"c":7.33,"h":7.385,"l":7.33,"n":93,"o":7.36,"t":"2026-09-24T18:45:00Z","v":7585,"vw":7.363632},{"c":7.31,"h":7.345,"l":7.3,"n":146,"o":7.345,"t":"2026-09-24T19:00:00Z","v":4593,"vw":7.315061},{"c":7.27,"h":7.3,"l":7.27,"n":61,"o":7.3,"t":"2026-09-24T19:15:00Z","v":1642,"vw":7.286409},{"c":7.26,"h":7.27,"l":7.25,"n":184,"o":7.27,"t":"2026-09-24T19:30:00Z","v":7488,"vw":7.261545},{"c":7.31,"h":7.32,"l":7.25,"n":497,"o":7.26,"t":"2026-09-24T19:45:00Z","v":23988,"vw":7.289464},{"c":7.31,"h":7.31,"l":7.31,"n":14,"o":7.31,"t":"2026-09-24T20:00:00Z","v":39264,"vw":7.31},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-25T08:00:00Z","v":164,"vw":7.3},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-09-25T08:45:00Z","v":110,"vw":7.41},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-25T11:15:00Z","v":288,"vw":7.35},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-09-25T11:30:00Z","v":400,"vw":7.49},{"c":7.5535,"h":7.5535,"l":7.5535,"n":1,"o":7.5535,"t":"2026-09-25T11:45:00Z","v":125,"vw":7.5535},{"c":7.5633,"h":7.5633,"l":7.5633,"n":1,"o":7.5633,"t":"2026-09-25T12:00:00Z","v":100,"vw":7.5633},{"c":7.46,"h":7.54,"l":7.34,"n":60,"o":7.34,"t":"2026-09-25T13:30:00Z","v":14287,"vw":7.404902},{"c":7.6,"h":7.6,"l":7.45,"n":48,"o":7.45,"t":"2026-09-25T13:45:00Z","v":5795,"vw":7.517699},{"c":7.4201,"h":7.555,"l":7.4201,"n":41,"o":7.555,"t":"2026-09-25T14:00:00Z","v":4413,"vw":7.504517},{"c":7.51,"h":7.52,"l":7.4756,"n":12,"o":7.4756,"t":"2026-09-25T14:15:00Z","v":1967,"vw":7.504474},{"c":7.58,"h":7.6317,"l":7.47,"n":27,"o":7.47,"t":"2026-09-25T14:30:00Z","v":2759,"vw":7.601737},{"c":7.5298,"h":7.59,"l":7.49,"n":39,"o":7.59,"t":"2026-09-25T14:45:00Z","v":2243,"vw":7.531987},{"c":7.52,"h":7.52,"l":7.49,"n":30,"o":7.49,"t":"2026-09-25T15:00:00Z","v":2480,"vw":7.514868},{"c":7.57,"h":7.57,"l":7.55,"n":44,"o":7.55,"t":"2026-09-25T15:15:00Z","v":3132,"vw":7.558856},{"c":7.515,"h":7.62,"l":7.5044,"n":45,"o":7.61,"t":"2026-09-25T15:30:00Z","v":3830,"vw":7.534766},{"c":7.58,"h":7.58,"l":7.5,"n":30,"o":7.5,"t":"2026-09-25T15:45:00Z","v":3784,"vw":7.558767},{"c":7.62,"h":7.6638,"l":7.61,"n":56,"o":7.61,"t":"2026-09-25T16:00:00Z","v":4557,"vw":7.648613},{"c":7.5,"h":7.625,"l":7.49,"n":94,"o":7.62,"t":"2026-09-25T16:15:00Z","v":7671,"vw":7.581036},{"c":7.5031,"h":7.53,"l":7.48,"n":18,"o":7.5,"t":"2026-09-25T16:30:00Z","v":1879,"vw":7.499717},{"c":7.435,"h":7.48,"l":7.42,"n":65,"o":7.48,"t":"2026-09-25T16:45:00Z","v":9356,"vw":7.424186},{"c":7.44,"h":7.465,"l":7.435,"n":52,"o":7.435,"t":"2026-09-25T17:00:00Z","v":4967,"vw":7.441092},{"c":7.42,"h":7.44,"l":7.42,"n":30,"o":7.44,"t":"2026-09-25T17:15:00Z","v":5074,"vw":7.424469},{"c":7.445,"h":7.445,"l":7.41,"n":27,"o":7.41,"t":"2026-09-25T17:30:00Z","v":1467,"vw":7.413552},{"c":7.41,"h":7.43,"l":7.4,"n":44,"o":7.4,"t":"2026-09-25T17:45:00Z","v":2018,"vw":7.42166},{"c":7.38,"h":7.41,"l":7.38,"n":50,"o":7.41,"t":"2026-09-25T18:00:00Z","v":2454,"vw":7.404118},{"c":7.388,"h":7.388,"l":7.388,"n":2,"o":7.388,"t":"2026-09-25T18:15:00Z","v":101,"vw":7.388},{"c":7.42,"h":7.42,"l":7.37,"n":84,"o":7.4099,"t":"2026-09-25T18:30:00Z","v":5735,"vw":7.401971},{"c":7.47,"h":7.48,"l":7.445,"n":53,"o":7.45,"t":"2026-09-25T18:45:00Z","v":4475,"vw":7.458172},{"c":7.415,"h":7.46,"l":7.37,"n":108,"o":7.46,"t":"2026-09-25T19:00:00Z","v":5556,"vw":7.401377},{"c":7.3914,"h":7.435,"l":7.3914,"n":32,"o":7.4169,"t":"2026-09-25T19:15:00Z","v":2253,"vw":7.425211},{"c":7.47,"h":7.47,"l":7.43,"n":31,"o":7.43,"t":"2026-09-25T19:30:00Z","v":1211,"vw":7.43938},{"c":7.4,"h":7.4763,"l":7.39,"n":262,"o":7.4763,"t":"2026-09-25T19:45:00Z","v":10224,"vw":7.423999},{"c":7.4,"h":7.4,"l":7.4,"n":16,"o":7.4,"t":"2026-09-25T20:00:00Z","v":25718,"vw":7.4},{"c":7.3941,"h":7.3941,"l":7.3941,"n":1,"o":7.3941,"t":"2026-09-25T22:45:00Z","v":200,"vw":7.3941},{"c":7.49,"h":7.49,"l":7.25,"n":8,"o":7.25,"t":"2026-09-28T10:45:00Z","v":730,"vw":7.447447},{"c":7.4,"h":7.41,"l":7.4,"n":7,"o":7.41,"t":"2026-09-28T11:00:00Z","v":6000,"vw":7.407494},{"c":7.4,"h":7.4,"l":7.4,"n":9,"o":7.4,"t":"2026-09-28T11:45:00Z","v":1055,"vw":7.4},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-09-28T12:00:00Z","v":339,"vw":7.41},{"c":7.29,"h":7.3,"l":7.29,"n":4,"o":7.3,"t":"2026-09-28T13:00:00Z","v":790,"vw":7.297403},{"c":7.14,"h":7.34,"l":7.102,"n":123,"o":7.34,"t":"2026-09-28T13:30:00Z","v":11425,"vw":7.250767},{"c":7.15,"h":7.18,"l":7.13,"n":113,"o":7.155,"t":"2026-09-28T13:45:00Z","v":3664,"vw":7.150975},{"c":7.2317,"h":7.2575,"l":7.2,"n":107,"o":7.2,"t":"2026-09-28T14:00:00Z","v":6221,"vw":7.228886},{"c":7.4,"h":7.4,"l":7.21,"n":99,"o":7.21,"t":"2026-09-28T14:15:00Z","v":7356,"vw":7.321033},{"c":7.26,"h":7.4068,"l":7.26,"n":78,"o":7.38,"t":"2026-09-28T14:30:00Z","v":4608,"vw":7.368749},{"c":7.2301,"h":7.27,"l":7.225,"n":57,"o":7.26,"t":"2026-09-28T14:45:00Z","v":4182,"vw":7.237787},{"c":7.27,"h":7.28,"l":7.233,"n":84,"o":7.255,"t":"2026-09-28T15:00:00Z","v":3573,"vw":7.262207},{"c":7.2675,"h":7.27,"l":7.24,"n":44,"o":7.26,"t":"2026-09-28T15:15:00Z","v":2281,"vw":7.264979},{"c":7.2674,"h":7.31,"l":7.2674,"n":32,"o":7.3,"t":"2026-09-28T15:30:00Z","v":2594,"vw":7.302805},{"c":7.31,"h":7.315,"l":7.27,"n":32,"o":7.3,"t":"2026-09-28T15:45:00Z","v":1542,"vw":7.289267},{"c":7.2801,"h":7.3348,"l":7.2801,"n":48,"o":7.33,"t":"2026-09-28T16:00:00Z","v":3761,"vw":7.309303},{"c":7.35,"h":7.37,"l":7.32,"n":44,"o":7.32,"t":"2026-09-28T16:15:00Z","v":2253,"vw":7.345098},{"c":7.315,"h":7.35,"l":7.315,"n":18,"o":7.34,"t":"2026-09-28T16:30:00Z","v":1518,"vw":7.3361},{"c":7.32,"h":7.335,"l":7.3105,"n":24,"o":7.335,"t":"2026-09-28T16:45:00Z","v":2250,"vw":7.314625},{"c":7.42,"h":7.43,"l":7.33,"n":61,"o":7.33,"t":"2026-09-28T17:00:00Z","v":3591,"vw":7.378104},{"c":7.38,"h":7.4176,"l":7.38,"n":16,"o":7.4,"t":"2026-09-28T17:15:00Z","v":997,"vw":7.39988},{"c":7.387,"h":7.387,"l":7.3798,"n":5,"o":7.3798,"t":"2026-09-28T17:30:00Z","v":993,"vw":7.38138},{"c":7.36,"h":7.37,"l":7.36,"n":26,"o":7.37,"t":"2026-09-28T17:45:00Z","v":1368,"vw":7.36271},{"c":7.345,"h":7.345,"l":7.345,"n":7,"o":7.345,"t":"2026-09-28T18:00:00Z","v":145,"vw":7.345},{"c":7.28,"h":7.38,"l":7.28,"n":59,"o":7.38,"t":"2026-09-28T18:15:00Z","v":4576,"vw":7.330495},{"c":7.22,"h":7.2699,"l":7.22,"n":86,"o":7.25,"t":"2026-09-28T18:30:00Z","v":4502,"vw":7.235348},{"c":7.305,"h":7.305,"l":7.2111,"n":61,"o":7.2111,"t":"2026-09-28T18:45:00Z","v":4720,"vw":7.241927},{"c":7.23,"h":7.29,"l":7.23,"n":59,"o":7.27,"t":"2026-09-28T19:00:00Z","v":3059,"vw":7.255017},{"c":7.23,"h":7.245,"l":7.23,"n":103,"o":7.245,"t":"2026-09-28T19:15:00Z","v":2589,"vw":7.241144},{"c":7.2,"h":7.3,"l":7.2,"n":215,"o":7.25,"t":"2026-09-28T19:30:00Z","v":10013,"vw":7.249542},{"c":7.09,"h":7.21,"l":7.07,"n":634,"o":7.2,"t":"2026-09-28T19:45:00Z","v":42928,"vw":7.124955},{"c":7.065,"h":7.09,"l":7.065,"n":12,"o":7.09,"t":"2026-09-28T20:00:00Z","v":53879,"vw":7.089935},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-09-28T20:15:00Z","v":251,"vw":7.23},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-09-29T10:15:00Z","v":110,"vw":7.14},{"c":7.1556,"h":7.1556,"l":7.1556,"n":1,"o":7.1556,"t":"2026-09-29T11:15:00Z","v":900,"vw":7.1556},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-29T12:30:00Z","v":200,"vw":7.16},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-29T13:15:00Z","v":280,"vw":7.12},{"c":7.08,"h":7.3292,"l":7,"n":255,"o":7.15,"t":"2026-09-29T13:30:00Z","v":15490,"vw":7.120879},{"c":7.05,"h":7.08,"l":7.03,"n":37,"o":7.03,"t":"2026-09-29T13:45:00Z","v":2249,"vw":7.049994},{"c":7.04,"h":7.0544,"l":6.97,"n":94,"o":7.045,"t":"2026-09-29T14:00:00Z","v":8164,"vw":7.013981},{"c":7.08,"h":7.08,"l":7,"n":103,"o":7.0309,"t":"2026-09-29T14:15:00Z","v":4042,"vw":7.050637},{"c":7.04,"h":7.08,"l":7.04,"n":33,"o":7.08,"t":"2026-09-29T14:30:00Z","v":2114,"vw":7.061606},{"c":7.1394,"h":7.1394,"l":7.05,"n":126,"o":7.08,"t":"2026-09-29T14:45:00Z","v":8511,"vw":7.094259},{"c":7.05,"h":7.1392,"l":7.05,"n":49,"o":7.095,"t":"2026-09-29T15:00:00Z","v":1966,"vw":7.097689},{"c":6.97,"h":7.09,"l":6.97,"n":114,"o":7.09,"t":"2026-09-29T15:15:00Z","v":9752,"vw":7.025178},{"c":7.02,"h":7.0561,"l":7,"n":41,"o":7.02,"t":"2026-09-29T15:30:00Z","v":2780,"vw":7.025044},{"c":6.97,"h":7.02,"l":6.955,"n":47,"o":7.02,"t":"2026-09-29T15:45:00Z","v":2271,"vw":6.993625},{"c":6.94,"h":6.99,"l":6.94,"n":92,"o":6.97,"t":"2026-09-29T16:00:00Z","v":6782,"vw":6.959282},{"c":6.94,"h":6.94,"l":6.92,"n":24,"o":6.93,"t":"2026-09-29T16:15:00Z","v":766,"vw":6.93},{"c":6.91,"h":6.96,"l":6.9,"n":96,"o":6.94,"t":"2026-09-29T16:30:00Z","v":4360,"vw":6.933946},{"c":6.89,"h":6.93,"l":6.87,"n":170,"o":6.9,"t":"2026-09-29T16:45:00Z","v":14030,"vw":6.894357},{"c":6.88,"h":6.9,"l":6.88,"n":68,"o":6.89,"t":"2026-09-29T17:00:00Z","v":2685,"vw":6.888693},{"c":6.872,"h":6.92,"l":6.87,"n":41,"o":6.8911,"t":"2026-09-29T17:15:00Z","v":3851,"vw":6.882862},{"c":6.88,"h":6.9174,"l":6.87,"n":42,"o":6.8825,"t":"2026-09-29T17:30:00Z","v":2069,"vw":6.887214},{"c":6.88,"h":6.89,"l":6.822,"n":50,"o":6.8791,"t":"2026-09-29T17:45:00Z","v":3174,"vw":6.864779},{"c":6.895,"h":6.9,"l":6.88,"n":67,"o":6.89,"t":"2026-09-29T18:00:00Z","v":2894,"vw":6.892954},{"c":6.86,"h":6.91,"l":6.86,"n":66,"o":6.895,"t":"2026-09-29T18:15:00Z","v":3064,"vw":6.887429},{"c":6.95,"h":6.95,"l":6.88,"n":75,"o":6.9,"t":"2026-09-29T18:30:00Z","v":8989,"vw":6.910717},{"c":6.915,"h":6.94,"l":6.88,"n":64,"o":6.94,"t":"2026-09-29T18:45:00Z","v":3788,"vw":6.90718},{"c":6.88,"h":6.93,"l":6.88,"n":71,"o":6.93,"t":"2026-09-29T19:00:00Z","v":6451,"vw":6.916765},{"c":7.06,"h":7.11,"l":6.875,"n":263,"o":6.875,"t":"2026-09-29T19:15:00Z","v":44074,"vw":6.98974},{"c":7.3312,"h":7.35,"l":7,"n":632,"o":7.0002,"t":"2026-09-29T19:30:00Z","v":96340,"vw":7.12413},{"c":7.425,"h":7.47,"l":7.25,"n":897,"o":7.33,"t":"2026-09-29T19:45:00Z","v":90865,"vw":7.38853},{"c":7.55,"h":7.6,"l":7.38,"n":36,"o":7.41,"t":"2026-09-29T20:00:00Z","v":42733,"vw":7.431711},{"c":7.64,"h":7.66,"l":7.5975,"n":35,"o":7.6,"t":"2026-09-29T20:15:00Z","v":10262,"vw":7.621976},{"c":7.75,"h":7.7585,"l":7.62,"n":31,"o":7.62,"t":"2026-09-29T20:30:00Z","v":1711,"vw":7.730086},{"c":7.7382,"h":7.7382,"l":7.61,"n":10,"o":7.73,"t":"2026-09-29T20:45:00Z","v":920,"vw":7.71215},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-09-29T21:00:00Z","v":200,"vw":7.71},{"c":7.7,"h":7.72,"l":7.62,"n":11,"o":7.62,"t":"2026-09-29T21:30:00Z","v":1584,"vw":7.694594},{"c":7.7268,"h":7.7268,"l":7.7,"n":2,"o":7.7,"t":"2026-09-29T21:45:00Z","v":700,"vw":7.719143},{"c":7.7268,"h":7.75,"l":7.7,"n":19,"o":7.7,"t":"2026-09-29T22:00:00Z","v":6325,"vw":7.725726},{"c":7.74,"h":7.74,"l":7.74,"n":2,"o":7.74,"t":"2026-09-29T22:15:00Z","v":150,"vw":7.74},{"c":7.63,"h":7.63,"l":7.6,"n":2,"o":7.6,"t":"2026-09-29T22:30:00Z","v":200,"vw":7.615},{"c":7.78,"h":7.8,"l":7.7345,"n":15,"o":7.7345,"t":"2026-09-29T22:45:00Z","v":4873,"vw":7.765692},{"c":7.85,"h":7.85,"l":7.65,"n":19,"o":7.775,"t":"2026-09-29T23:00:00Z","v":3850,"vw":7.728547},{"c":7.82,"h":7.84,"l":7.74,"n":7,"o":7.74,"t":"2026-09-29T23:15:00Z","v":865,"vw":7.797766},{"c":7.8381,"h":7.8381,"l":7.8381,"n":1,"o":7.8381,"t":"2026-09-29T23:45:00Z","v":500,"vw":7.8381},{"c":7.84,"h":7.84,"l":7.84,"n":57,"o":7.84,"t":"2026-09-30T08:00:00Z","v":464,"vw":7.84},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-09-30T08:30:00Z","v":109,"vw":7.75},{"c":7.5,"h":7.53,"l":7.5,"n":5,"o":7.53,"t":"2026-09-30T10:30:00Z","v":2654,"vw":7.504143},{"c":7.64,"h":7.79,"l":7.64,"n":20,"o":7.79,"t":"2026-09-30T11:00:00Z","v":4503,"vw":7.738284},{"c":7.6,"h":7.7706,"l":7.6,"n":8,"o":7.7706,"t":"2026-09-30T11:15:00Z","v":3800,"vw":7.684059},{"c":7.63,"h":7.63,"l":7.63,"n":4,"o":7.63,"t":"2026-09-30T11:30:00Z","v":703,"vw":7.63},{"c":7.65,"h":7.65,"l":7.64,"n":4,"o":7.6451,"t":"2026-09-30T11:45:00Z","v":800,"vw":7.645056},{"c":7.7,"h":7.7,"l":7.6483,"n":5,"o":7.6483,"t":"2026-09-30T12:00:00Z","v":902,"vw":7.673302},{"c":7.7,"h":7.81,"l":7.7,"n":16,"o":7.74,"t":"2026-09-30T12:15:00Z","v":3376,"vw":7.785483},{"c":7.86,"h":7.88,"l":7.8,"n":27,"o":7.8,"t":"2026-09-30T12:30:00Z","v":2882,"vw":7.850602},{"c":7.8,"h":7.8,"l":7.71,"n":22,"o":7.79,"t":"2026-09-30T12:45:00Z","v":2471,"vw":7.758044},{"c":7.69,"h":7.78,"l":7.65,"n":23,"o":7.7,"t":"2026-09-30T13:00:00Z","v":2067,"vw":7.681342},{"c":7.87,"h":7.87,"l":7.68,"n":14,"o":7.69,"t":"2026-09-30T13:15:00Z","v":1576,"vw":7.808253},{"c":8,"h":8.3271,"l":7.88,"n":697,"o":7.88,"t":"2026-09-30T13:30:00Z","v":111248,"vw":8.007758},{"c":8.14,"h":8.17,"l":7.99,"n":509,"o":8.0778,"t":"2026-09-30T13:45:00Z","v":52157,"vw":8.098245},{"c":7.97,"h":8.13,"l":7.95,"n":250,"o":8.085,"t":"2026-09-30T14:00:00Z","v":26385,"vw":8.0439},{"c":8.055,"h":8.1437,"l":7.93,"n":206,"o":8.057,"t":"2026-09-30T14:15:00Z","v":22134,"vw":8.035216},{"c":8.1,"h":8.27,"l":8.0216,"n":395,"o":8.08,"t":"2026-09-30T14:30:00Z","v":31149,"vw":8.176852},{"c":8.21,"h":8.25,"l":8.1,"n":223,"o":8.1,"t":"2026-09-30T14:45:00Z","v":22322,"vw":8.172416},{"c":8.2463,"h":8.29,"l":8.1805,"n":172,"o":8.25,"t":"2026-09-30T15:00:00Z","v":18301,"vw":8.226922},{"c":8.29,"h":8.29,"l":8.225,"n":132,"o":8.25,"t":"2026-09-30T15:15:00Z","v":10127,"vw":8.27041},{"c":8.305,"h":8.39,"l":8.25,"n":276,"o":8.29,"t":"2026-09-30T15:30:00Z","v":43228,"vw":8.313591},{"c":8.2385,"h":8.38,"l":8.2,"n":276,"o":8.318,"t":"2026-09-30T15:45:00Z","v":34515,"vw":8.305202},{"c":8.31,"h":8.37,"l":8.225,"n":194,"o":8.24,"t":"2026-09-30T16:00:00Z","v":27163,"vw":8.325473},{"c":8.393,"h":8.42,"l":8.28,"n":243,"o":8.31,"t":"2026-09-30T16:15:00Z","v":16858,"vw":8.363138},{"c":8.48,"h":8.4819,"l":8.36,"n":297,"o":8.399,"t":"2026-09-30T16:30:00Z","v":48759,"vw":8.427816},{"c":8.43,"h":8.49,"l":8.3802,"n":159,"o":8.49,"t":"2026-09-30T16:45:00Z","v":15457,"vw":8.433175},{"c":8.335,"h":8.43,"l":8.335,"n":295,"o":8.43,"t":"2026-09-30T17:00:00Z","v":21729,"vw":8.388151},{"c":8.3631,"h":8.4,"l":8.31,"n":200,"o":8.33,"t":"2026-09-30T17:15:00Z","v":20180,"vw":8.367566},{"c":8.38,"h":8.3974,"l":8.312,"n":87,"o":8.3462,"t":"2026-09-30T17:30:00Z","v":6820,"vw":8.350491},{"c":8.38,"h":8.4403,"l":8.3685,"n":143,"o":8.39,"t":"2026-09-30T17:45:00Z","v":14591,"vw":8.393311},{"c":8.35,"h":8.3948,"l":8.3279,"n":82,"o":8.3528,"t":"2026-09-30T18:00:00Z","v":11025,"vw":8.364421},{"c":8.37,"h":8.42,"l":8.33,"n":59,"o":8.37,"t":"2026-09-30T18:15:00Z","v":5829,"vw":8.38993},{"c":8.32,"h":8.365,"l":8.3004,"n":129,"o":8.35,"t":"2026-09-30T18:30:00Z","v":7880,"vw":8.326886},{"c":8.36,"h":8.38,"l":8.31,"n":150,"o":8.38,"t":"2026-09-30T18:45:00Z","v":9409,"vw":8.354183},{"c":8.44,"h":8.62,"l":8.33,"n":2051,"o":8.41,"t":"2026-09-30T19:00:00Z","v":134003,"vw":8.508267},{"c":8.35,"h":8.42,"l":8.2901,"n":341,"o":8.405,"t":"2026-09-30T19:15:00Z","v":20205,"vw":8.345948},{"c":8.3,"h":8.35,"l":8.165,"n":338,"o":8.3,"t":"2026-09-30T19:30:00Z","v":28687,"vw":8.248173},{"c":8.3,"h":8.33,"l":8.19,"n":1010,"o":8.28,"t":"2026-09-30T19:45:00Z","v":65227,"vw":8.253571},{"c":8.304,"h":8.3557,"l":8.25,"n":15,"o":8.25,"t":"2026-09-30T20:00:00Z","v":88020,"vw":8.250424},{"c":8.12,"h":8.33,"l":8.03,"n":4,"o":8.3258,"t":"2026-09-30T20:15:00Z","v":518,"vw":8.191351},{"c":8.352,"h":8.352,"l":8.352,"n":1,"o":8.352,"t":"2026-09-30T20:30:00Z","v":120,"vw":8.352},{"c":8.353,"h":8.353,"l":8.353,"n":2,"o":8.353,"t":"2026-09-30T20:45:00Z","v":106,"vw":8.353},{"c":8.3732,"h":8.3732,"l":8.3732,"n":1,"o":8.3732,"t":"2026-09-30T21:30:00Z","v":400,"vw":8.3732},{"c":8.3701,"h":8.3701,"l":8.3701,"n":1,"o":8.3701,"t":"2026-09-30T21:45:00Z","v":250,"vw":8.3701},{"c":8.3525,"h":8.3708,"l":8.3525,"n":2,"o":8.3708,"t":"2026-09-30T23:00:00Z","v":220,"vw":8.362482},{"c":8.2428,"h":8.2428,"l":8.2428,"n":1,"o":8.2428,"t":"2026-09-30T23:45:00Z","v":250,"vw":8.2428},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-01T08:00:00Z","v":511,"vw":8.09},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-01T08:45:00Z","v":710,"vw":8.26},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-01T09:15:00Z","v":100,"vw":8.31},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-01T10:45:00Z","v":430,"vw":8.31},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-01T11:00:00Z","v":120,"vw":8.09},{"c":8.09,"h":8.1,"l":8.09,"n":4,"o":8.1,"t":"2026-10-01T11:15:00Z","v":4871,"vw":8.099751},{"c":8.2,"h":8.3,"l":8.2,"n":3,"o":8.3,"t":"2026-10-01T11:30:00Z","v":210,"vw":8.25},{"c":8.31,"h":8.32,"l":8.31,"n":11,"o":8.32,"t":"2026-10-01T12:15:00Z","v":485,"vw":8.313504},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-01T12:30:00Z","v":140,"vw":8.36},{"c":8.3,"h":8.4,"l":8.3,"n":4,"o":8.4,"t":"2026-10-01T12:45:00Z","v":2100,"vw":8.395238},{"c":8.36,"h":8.36,"l":8.36,"n":3,"o":8.36,"t":"2026-10-01T13:15:00Z","v":165,"vw":8.36},{"c":7.93,"h":8.2,"l":7.9,"n":356,"o":8.2,"t":"2026-10-01T13:30:00Z","v":40477,"vw":8.055309},{"c":7.8603,"h":7.97,"l":7.85,"n":231,"o":7.9157,"t":"2026-10-01T13:45:00Z","v":14243,"vw":7.917551},{"c":7.8611,"h":7.9639,"l":7.85,"n":152,"o":7.89,"t":"2026-10-01T14:00:00Z","v":9198,"vw":7.892247},{"c":7.83,"h":7.9169,"l":7.72,"n":219,"o":7.915,"t":"2026-10-01T14:15:00Z","v":41776,"vw":7.788832},{"c":7.91,"h":7.93,"l":7.8415,"n":108,"o":7.9199,"t":"2026-10-01T14:30:00Z","v":6897,"vw":7.907337},{"c":7.94,"h":8.0199,"l":7.9,"n":189,"o":7.98,"t":"2026-10-01T14:45:00Z","v":22195,"vw":7.952428},{"c":7.895,"h":7.98,"l":7.85,"n":121,"o":7.94,"t":"2026-10-01T15:00:00Z","v":7463,"vw":7.909286},{"c":7.96,"h":7.96,"l":7.9,"n":79,"o":7.9,"t":"2026-10-01T15:15:00Z","v":4147,"vw":7.942926},{"c":7.9042,"h":7.94,"l":7.85,"n":114,"o":7.94,"t":"2026-10-01T15:30:00Z","v":13264,"vw":7.903744},{"c":7.9927,"h":7.9927,"l":7.93,"n":53,"o":7.93,"t":"2026-10-01T15:45:00Z","v":1552,"vw":7.95191},{"c":7.985,"h":8.03,"l":7.95,"n":85,"o":7.96,"t":"2026-10-01T16:00:00Z","v":6171,"vw":7.991669},{"c":8.02,"h":8.02,"l":7.93,"n":41,"o":7.99,"t":"2026-10-01T16:15:00Z","v":2324,"vw":7.965943},{"c":7.99,"h":8.01,"l":7.96,"n":61,"o":7.96,"t":"2026-10-01T16:30:00Z","v":2571,"vw":7.975632},{"c":7.9083,"h":8.0288,"l":7.9083,"n":121,"o":7.96,"t":"2026-10-01T16:45:00Z","v":7022,"vw":7.990108},{"c":8.0155,"h":8.0155,"l":7.91,"n":83,"o":7.945,"t":"2026-10-01T17:00:00Z","v":2694,"vw":7.969351},{"c":8.2,"h":8.2,"l":7.99,"n":117,"o":7.99,"t":"2026-10-01T17:15:00Z","v":15694,"vw":8.119957},{"c":8.14,"h":8.24,"l":8.1064,"n":152,"o":8.2,"t":"2026-10-01T17:30:00Z","v":9793,"vw":8.181322},{"c":8.1922,"h":8.23,"l":8.14,"n":92,"o":8.2,"t":"2026-10-01T17:45:00Z","v":3811,"vw":8.178918},{"c":8.075,"h":8.11,"l":7.9752,"n":56,"o":8.11,"t":"2026-10-01T18:00:00Z","v":10030,"vw":8.034139},{"c":8.055,"h":8.11,"l":8.0201,"n":62,"o":8.11,"t":"2026-10-01T18:15:00Z","v":4833,"vw":8.084272},{"c":8.13,"h":8.13,"l":8.0118,"n":56,"o":8.05,"t":"2026-10-01T18:30:00Z","v":7188,"vw":8.105082},{"c":8.135,"h":8.14,"l":8.07,"n":65,"o":8.11,"t":"2026-10-01T18:45:00Z","v":7190,"vw":8.124236},{"c":8.11,"h":8.17,"l":8.11,"n":73,"o":8.16,"t":"2026-10-01T19:00:00Z","v":6608,"vw":8.151212},{"c":8.135,"h":8.17,"l":8.125,"n":96,"o":8.125,"t":"2026-10-01T19:15:00Z","v":7051,"vw":8.152702},{"c":8.14,"h":8.15,"l":8.12,"n":112,"o":8.14,"t":"2026-10-01T19:30:00Z","v":3332,"vw":8.131679},{"c":8.07,"h":8.17,"l":8.07,"n":319,"o":8.14,"t":"2026-10-01T19:45:00Z","v":15292,"vw":8.12096},{"c":8.11,"h":8.11,"l":8.11,"n":14,"o":8.11,"t":"2026-10-01T20:00:00Z","v":28898,"vw":8.11},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-01T21:30:00Z","v":300,"vw":8.27},{"c":8.1,"h":8.1,"l":8.1,"n":8,"o":8.1,"t":"2026-10-01T22:15:00Z","v":1884,"vw":8.1},{"c":8.3215,"h":8.3215,"l":8.3215,"n":1,"o":8.3215,"t":"2026-10-01T22:45:00Z","v":100,"vw":8.3215},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-01T23:15:00Z","v":100,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-01T23:30:00Z","v":252,"vw":8.2},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-02T08:00:00Z","v":152,"vw":8.34},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-02T11:45:00Z","v":360,"vw":8.33},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-02T13:15:00Z","v":500,"vw":8.28},{"c":8.2522,"h":8.29,"l":8.25,"n":75,"o":8.27,"t":"2026-10-02T13:30:00Z","v":8375,"vw":8.277087},{"c":8.2101,"h":8.42,"l":8.2101,"n":172,"o":8.285,"t":"2026-10-02T13:45:00Z","v":12401,"vw":8.341368},{"c":8.43,"h":8.43,"l":8.22,"n":85,"o":8.28,"t":"2026-10-02T14:00:00Z","v":5918,"vw":8.349964},{"c":8.58,"h":8.66,"l":8.43,"n":417,"o":8.43,"t":"2026-10-02T14:15:00Z","v":31759,"vw":8.590379},{"c":8.575,"h":8.62,"l":8.48,"n":145,"o":8.48,"t":"2026-10-02T14:30:00Z","v":7579,"vw":8.569254},{"c":8.6307,"h":8.6307,"l":8.5882,"n":64,"o":8.6,"t":"2026-10-02T14:45:00Z","v":3116,"vw":8.611744},{"c":8.5873,"h":8.61,"l":8.53,"n":106,"o":8.61,"t":"2026-10-02T15:00:00Z","v":6587,"vw":8.562504},{"c":8.58,"h":8.635,"l":8.5286,"n":146,"o":8.5852,"t":"2026-10-02T15:15:00Z","v":8671,"vw":8.587337},{"c":8.68,"h":8.68,"l":8.56,"n":131,"o":8.56,"t":"2026-10-02T15:30:00Z","v":8606,"vw":8.642055},{"c":8.6638,"h":8.74,"l":8.64,"n":316,"o":8.6728,"t":"2026-10-02T15:45:00Z","v":19548,"vw":8.692131},{"c":8.642,"h":8.7,"l":8.62,"n":194,"o":8.65,"t":"2026-10-02T16:00:00Z","v":5539,"vw":8.65574},{"c":8.65,"h":8.6945,"l":8.65,"n":62,"o":8.6564,"t":"2026-10-02T16:15:00Z","v":3236,"vw":8.669759},{"c":8.72,"h":8.75,"l":8.6614,"n":114,"o":8.67,"t":"2026-10-02T16:30:00Z","v":25218,"vw":8.710717},{"c":8.75,"h":8.79,"l":8.68,"n":320,"o":8.68,"t":"2026-10-02T16:45:00Z","v":11025,"vw":8.75227},{"c":8.71,"h":8.79,"l":8.71,"n":91,"o":8.77,"t":"2026-10-02T17:00:00Z","v":10899,"vw":8.751051},{"c":8.735,"h":8.7499,"l":8.7299,"n":55,"o":8.73,"t":"2026-10-02T17:15:00Z","v":5130,"vw":8.734005},{"c":8.74,"h":8.765,"l":8.71,"n":99,"o":8.72,"t":"2026-10-02T17:30:00Z","v":12718,"vw":8.735558},{"c":8.8299,"h":8.83,"l":8.75,"n":111,"o":8.7541,"t":"2026-10-02T17:45:00Z","v":11965,"vw":8.799063},{"c":8.9032,"h":8.91,"l":8.7583,"n":251,"o":8.8229,"t":"2026-10-02T18:00:00Z","v":34030,"vw":8.853217},{"c":9.2239,"h":9.25,"l":8.91,"n":640,"o":8.91,"t":"2026-10-02T18:15:00Z","v":81902,"vw":9.068159},{"c":9.2,"h":9.24,"l":9.12,"n":295,"o":9.234,"t":"2026-10-02T18:30:00Z","v":23118,"vw":9.18334},{"c":8.8578,"h":9.18,"l":8.85,"n":767,"o":9.165,"t":"2026-10-02T18:45:00Z","v":103622,"vw":8.956889},{"c":8.86,"h":9.04,"l":8.85,"n":418,"o":8.85,"t":"2026-10-02T19:00:00Z","v":43703,"vw":8.973404},{"c":8.9,"h":8.94,"l":8.8527,"n":124,"o":8.86,"t":"2026-10-02T19:15:00Z","v":5889,"vw":8.900583},{"c":8.9,"h":9,"l":8.85,"n":568,"o":8.915,"t":"2026-10-02T19:30:00Z","v":75425,"vw":8.922098},{"c":9.14,"h":9.14,"l":8.85,"n":1214,"o":8.895,"t":"2026-10-02T19:45:00Z","v":91141,"vw":9.02019},{"c":9.18,"h":9.182,"l":9.14,"n":18,"o":9.14,"t":"2026-10-02T20:00:00Z","v":23721,"vw":9.140441},{"c":9.1499,"h":9.15,"l":9.08,"n":3,"o":9.08,"t":"2026-10-02T20:30:00Z","v":309,"vw":9.127311},{"c":8.97,"h":8.97,"l":8.97,"n":3,"o":8.97,"t":"2026-10-02T20:45:00Z","v":1906,"vw":8.97},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-02T21:00:00Z","v":203,"vw":9.08},{"c":9.15,"h":9.15,"l":8.9255,"n":4,"o":8.9255,"t":"2026-10-02T21:15:00Z","v":732,"vw":8.989643},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-02T21:45:00Z","v":1000,"vw":9.1},{"c":9.05,"h":9.05,"l":8.9472,"n":2,"o":8.9472,"t":"2026-10-02T22:00:00Z","v":595,"vw":9.016309},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-02T22:15:00Z","v":500,"vw":9.05},{"c":8.9101,"h":8.9101,"l":8.9101,"n":1,"o":8.9101,"t":"2026-10-02T22:45:00Z","v":100,"vw":8.9101},{"c":8.929,"h":8.929,"l":8.929,"n":1,"o":8.929,"t":"2026-10-02T23:00:00Z","v":240,"vw":8.929},{"c":9.09,"h":9.1,"l":9.09,"n":3,"o":9.1,"t":"2026-10-02T23:45:00Z","v":361,"vw":9.096667},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-05T08:15:00Z","v":154,"vw":9.15},{"c":9.1658,"h":9.1658,"l":9.1658,"n":1,"o":9.1658,"t":"2026-10-05T09:15:00Z","v":180,"vw":9.1658},{"c":9.1659,"h":9.1659,"l":9.1659,"n":1,"o":9.1659,"t":"2026-10-05T09:30:00Z","v":120,"vw":9.1659},{"c":9.33,"h":9.33,"l":9.33,"n":3,"o":9.33,"t":"2026-10-05T10:30:00Z","v":227,"vw":9.33},{"c":9.16,"h":9.16,"l":9.15,"n":11,"o":9.16,"t":"2026-10-05T11:00:00Z","v":840,"vw":9.158571},{"c":9.15,"h":9.15,"l":9.1495,"n":4,"o":9.15,"t":"2026-10-05T11:30:00Z","v":871,"vw":9.149885},{"c":9.2306,"h":9.25,"l":9.2306,"n":3,"o":9.25,"t":"2026-10-05T11:45:00Z","v":210,"vw":9.2403},{"c":9.3,"h":9.35,"l":9.25,"n":33,"o":9.25,"t":"2026-10-05T12:00:00Z","v":1887,"vw":9.286041},{"c":9.4499,"h":9.4499,"l":9.4499,"n":2,"o":9.4499,"t":"2026-10-05T12:45:00Z","v":230,"vw":9.4499},{"c":9.36,"h":9.4082,"l":9.18,"n":7,"o":9.4082,"t":"2026-10-05T13:00:00Z","v":3189,"vw":9.360929},{"c":9.2,"h":9.236,"l":9.2,"n":6,"o":9.2,"t":"2026-10-05T13:15:00Z","v":2109,"vw":9.205829},{"c":9.23,"h":9.23,"l":8.836,"n":364,"o":9.2,"t":"2026-10-05T13:30:00Z","v":73158,"vw":9.085652},{"c":9.0705,"h":9.18,"l":8.985,"n":364,"o":9.11,"t":"2026-10-05T13:45:00Z","v":27225,"vw":9.100184},{"c":9.14,"h":9.14,"l":8.9,"n":786,"o":9.1113,"t":"2026-10-05T14:00:00Z","v":78281,"vw":9.049746},{"c":9.37,"h":9.37,"l":9.13,"n":340,"o":9.1586,"t":"2026-10-05T14:15:00Z","v":35806,"vw":9.289179},{"c":9.3486,"h":9.4,"l":9.2701,"n":272,"o":9.3699,"t":"2026-10-05T14:30:00Z","v":37070,"vw":9.340098},{"c":9.38,"h":9.4,"l":9.28,"n":351,"o":9.31,"t":"2026-10-05T14:45:00Z","v":30405,"vw":9.346451},{"c":9.37,"h":9.39,"l":9.1928,"n":223,"o":9.375,"t":"2026-10-05T15:00:00Z","v":17836,"vw":9.281396},{"c":9.84,"h":9.85,"l":9.3402,"n":745,"o":9.37,"t":"2026-10-05T15:15:00Z","v":87787,"vw":9.64815},{"c":9.79,"h":10.05,"l":9.79,"n":883,"o":9.8487,"t":"2026-10-05T15:30:00Z","v":90155,"vw":9.932366},{"c":9.87,"h":9.92,"l":9.785,"n":240,"o":9.785,"t":"2026-10-05T15:45:00Z","v":27133,"vw":9.847784},{"c":9.77,"h":9.87,"l":9.69,"n":441,"o":9.87,"t":"2026-10-05T16:00:00Z","v":44638,"vw":9.742772},{"c":9.8411,"h":9.88,"l":9.7301,"n":261,"o":9.765,"t":"2026-10-05T16:15:00Z","v":41923,"vw":9.794589},{"c":9.83,"h":9.88,"l":9.6201,"n":299,"o":9.825,"t":"2026-10-05T16:30:00Z","v":55600,"vw":9.826804},{"c":9.66,"h":9.82,"l":9.5301,"n":243,"o":9.82,"t":"2026-10-05T16:45:00Z","v":21540,"vw":9.693968},{"c":9.6443,"h":9.68,"l":9.6,"n":236,"o":9.66,"t":"2026-10-05T17:00:00Z","v":13936,"vw":9.646659},{"c":9.63,"h":9.67,"l":9.54,"n":376,"o":9.65,"t":"2026-10-05T17:15:00Z","v":32837,"vw":9.588893},{"c":9.7,"h":9.78,"l":9.64,"n":240,"o":9.64,"t":"2026-10-05T17:30:00Z","v":20461,"vw":9.726557},{"c":9.695,"h":9.7,"l":9.63,"n":274,"o":9.67,"t":"2026-10-05T17:45:00Z","v":16455,"vw":9.662174},{"c":9.71,"h":9.72,"l":9.64,"n":288,"o":9.68,"t":"2026-10-05T18:00:00Z","v":26280,"vw":9.667482},{"c":9.62,"h":9.74,"l":9.5596,"n":277,"o":9.7299,"t":"2026-10-05T18:15:00Z","v":26079,"vw":9.632793},{"c":9.57,"h":9.62,"l":9.555,"n":205,"o":9.59,"t":"2026-10-05T18:30:00Z","v":11237,"vw":9.578754},{"c":9.6,"h":9.63,"l":9.53,"n":266,"o":9.57,"t":"2026-10-05T18:45:00Z","v":17035,"vw":9.579099},{"c":9.56,"h":9.69,"l":9.52,"n":421,"o":9.64,"t":"2026-10-05T19:00:00Z","v":15062,"vw":9.600405},{"c":9.6,"h":9.63,"l":9.55,"n":230,"o":9.57,"t":"2026-10-05T19:15:00Z","v":12208,"vw":9.582928},{"c":9.71,"h":9.74,"l":9.56,"n":386,"o":9.58,"t":"2026-10-05T19:30:00Z","v":24132,"vw":9.636099},{"c":9.82,"h":9.85,"l":9.65,"n":989,"o":9.69,"t":"2026-10-05T19:45:00Z","v":53193,"vw":9.785491},{"c":9.8,"h":9.8,"l":9.8,"n":11,"o":9.8,"t":"2026-10-05T20:00:00Z","v":42650,"vw":9.8},{"c":9.6275,"h":9.6275,"l":9.6275,"n":1,"o":9.6275,"t":"2026-10-05T20:15:00Z","v":500,"vw":9.6275},{"c":9.8,"h":9.82,"l":9.72,"n":28,"o":9.72,"t":"2026-10-05T20:30:00Z","v":665,"vw":9.778098},{"c":9.8,"h":9.8662,"l":9.8,"n":3,"o":9.8662,"t":"2026-10-05T21:00:00Z","v":310,"vw":9.844133},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-05T21:15:00Z","v":168,"vw":9.84},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-05T21:30:00Z","v":200,"vw":9.83},{"c":9.95,"h":9.95,"l":9.85,"n":8,"o":9.867,"t":"2026-10-05T21:45:00Z","v":1600,"vw":9.904108},{"c":9.937,"h":9.937,"l":9.937,"n":1,"o":9.937,"t":"2026-10-05T22:15:00Z","v":545,"vw":9.937},{"c":9.83,"h":9.83,"l":9.83,"n":3,"o":9.83,"t":"2026-10-05T23:45:00Z","v":200,"vw":9.83},{"c":9.91,"h":9.91,"l":9.82,"n":10,"o":9.82,"t":"2026-10-06T08:00:00Z","v":857,"vw":9.895},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-06T08:45:00Z","v":100,"vw":9.97},{"c":9.98,"h":9.98,"l":9.97,"n":2,"o":9.97,"t":"2026-10-06T10:30:00Z","v":300,"vw":9.976667},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-06T10:45:00Z","v":100,"vw":9.9},{"c":10.0177,"h":10.0177,"l":9.9,"n":16,"o":9.9,"t":"2026-10-06T11:00:00Z","v":1093,"vw":9.982439},{"c":9.8,"h":9.9003,"l":9.8,"n":12,"o":9.9003,"t":"2026-10-06T11:15:00Z","v":1147,"vw":9.834055},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2026-10-06T11:30:00Z","v":103,"vw":9.9},{"c":9.71,"h":9.9,"l":9.71,"n":3,"o":9.9,"t":"2026-10-06T12:00:00Z","v":257,"vw":9.799412},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-06T12:45:00Z","v":259,"vw":9.9},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-06T13:00:00Z","v":100,"vw":9.71},{"c":9.9402,"h":10.1,"l":9.86,"n":308,"o":9.87,"t":"2026-10-06T13:30:00Z","v":38281,"vw":9.93705},{"c":9.85,"h":10.08,"l":9.85,"n":685,"o":9.8753,"t":"2026-10-06T13:45:00Z","v":58023,"vw":9.994597},{"c":9.86,"h":9.93,"l":9.81,"n":152,"o":9.835,"t":"2026-10-06T14:00:00Z","v":15076,"vw":9.87979},{"c":9.94,"h":10.015,"l":9.8103,"n":128,"o":9.8103,"t":"2026-10-06T14:15:00Z","v":8868,"vw":9.953169},{"c":9.8034,"h":9.9659,"l":9.8034,"n":129,"o":9.93,"t":"2026-10-06T14:30:00Z","v":9497,"vw":9.864667},{"c":9.95,"h":10.01,"l":9.825,"n":208,"o":9.825,"t":"2026-10-06T14:45:00Z","v":27893,"vw":9.969416},{"c":9.93,"h":10.09,"l":9.9162,"n":390,"o":9.945,"t":"2026-10-06T15:00:00Z","v":37646,"vw":10.008774},{"c":10.05,"h":10.05,"l":9.8596,"n":122,"o":9.99,"t":"2026-10-06T15:15:00Z","v":13122,"vw":10.002087},{"c":9.925,"h":10.05,"l":9.87,"n":230,"o":10.05,"t":"2026-10-06T15:30:00Z","v":10237,"vw":9.954736},{"c":9.93,"h":10.0457,"l":9.9,"n":110,"o":9.9508,"t":"2026-10-06T15:45:00Z","v":21598,"vw":9.997706},{"c":9.82,"h":9.98,"l":9.8,"n":163,"o":9.98,"t":"2026-10-06T16:00:00Z","v":11768,"vw":9.856616},{"c":9.825,"h":9.84,"l":9.76,"n":126,"o":9.84,"t":"2026-10-06T16:15:00Z","v":21136,"vw":9.796794},{"c":9.92,"h":9.94,"l":9.84,"n":89,"o":9.84,"t":"2026-10-06T16:30:00Z","v":9718,"vw":9.900805},{"c":9.855,"h":9.95,"l":9.855,"n":71,"o":9.95,"t":"2026-10-06T16:45:00Z","v":3688,"vw":9.899074},{"c":9.9,"h":9.92,"l":9.85,"n":64,"o":9.89,"t":"2026-10-06T17:00:00Z","v":6281,"vw":9.894638},{"c":9.825,"h":9.9,"l":9.735,"n":256,"o":9.9,"t":"2026-10-06T17:15:00Z","v":15033,"vw":9.806151},{"c":9.82,"h":9.84,"l":9.77,"n":83,"o":9.83,"t":"2026-10-06T17:30:00Z","v":4219,"vw":9.80696},{"c":9.79,"h":9.8205,"l":9.74,"n":93,"o":9.82,"t":"2026-10-06T17:45:00Z","v":9227,"vw":9.77997},{"c":9.84,"h":9.8575,"l":9.74,"n":141,"o":9.765,"t":"2026-10-06T18:00:00Z","v":13186,"vw":9.811234},{"c":9.865,"h":9.88,"l":9.79,"n":106,"o":9.84,"t":"2026-10-06T18:15:00Z","v":7548,"vw":9.82848},{"c":9.81,"h":9.87,"l":9.7619,"n":140,"o":9.87,"t":"2026-10-06T18:30:00Z","v":14628,"vw":9.809929},{"c":9.89,"h":9.9,"l":9.81,"n":121,"o":9.8364,"t":"2026-10-06T18:45:00Z","v":8562,"vw":9.860722},{"c":9.835,"h":9.894,"l":9.81,"n":100,"o":9.8934,"t":"2026-10-06T19:00:00Z","v":10238,"vw":9.852711},{"c":9.88,"h":9.9,"l":9.84,"n":173,"o":9.86,"t":"2026-10-06T19:15:00Z","v":10844,"vw":9.86324},{"c":9.84,"h":9.92,"l":9.81,"n":248,"o":9.874,"t":"2026-10-06T19:30:00Z","v":22617,"vw":9.866142},{"c":9.87,"h":9.89,"l":9.75,"n":521,"o":9.825,"t":"2026-10-06T19:45:00Z","v":42476,"vw":9.800285},{"c":9.77,"h":9.82,"l":9.77,"n":12,"o":9.82,"t":"2026-10-06T20:00:00Z","v":30299,"vw":9.819555},{"c":9.8593,"h":9.8593,"l":9.8593,"n":1,"o":9.8593,"t":"2026-10-06T20:30:00Z","v":300,"vw":9.8593},{"c":9.8363,"h":9.85,"l":9.8363,"n":4,"o":9.85,"t":"2026-10-06T21:00:00Z","v":550,"vw":9.84452},{"c":9.8,"h":9.8,"l":9.781,"n":5,"o":9.7837,"t":"2026-10-06T21:30:00Z","v":467,"vw":9.786223},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-10-06T23:15:00Z","v":200,"vw":9.78},{"c":9.7734,"h":9.7734,"l":9.7734,"n":1,"o":9.7734,"t":"2026-10-06T23:45:00Z","v":300,"vw":9.7734},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-07T09:15:00Z","v":505,"vw":9.73},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-07T12:30:00Z","v":100,"vw":9.74},{"c":9.5533,"h":9.6,"l":9.5533,"n":3,"o":9.6,"t":"2026-10-07T12:45:00Z","v":700,"vw":9.574892},{"c":9.5,"h":9.5,"l":9.5,"n":11,"o":9.5,"t":"2026-10-07T13:15:00Z","v":476,"vw":9.5},{"c":9.2519,"h":9.4329,"l":9.17,"n":543,"o":9.36,"t":"2026-10-07T13:30:00Z","v":68948,"vw":9.25703},{"c":9.3,"h":9.345,"l":9.22,"n":301,"o":9.25,"t":"2026-10-07T13:45:00Z","v":16591,"vw":9.273845},{"c":9.24,"h":9.3,"l":9.17,"n":131,"o":9.3,"t":"2026-10-07T14:00:00Z","v":12637,"vw":9.22824},{"c":9.04,"h":9.18,"l":9.02,"n":284,"o":9.18,"t":"2026-10-07T14:15:00Z","v":26963,"vw":9.131903},{"c":8.8601,"h":9.1103,"l":8.81,"n":315,"o":9.0792,"t":"2026-10-07T14:30:00Z","v":60594,"vw":8.912778},{"c":8.85,"h":8.9601,"l":8.85,"n":176,"o":8.9,"t":"2026-10-07T14:45:00Z","v":16079,"vw":8.913241},{"c":9.01,"h":9.01,"l":8.835,"n":287,"o":8.89,"t":"2026-10-07T15:00:00Z","v":18157,"vw":8.919153},{"c":8.975,"h":9.03,"l":8.97,"n":46,"o":9.03,"t":"2026-10-07T15:15:00Z","v":3338,"vw":8.981959},{"c":9.06,"h":9.1598,"l":8.87,"n":616,"o":8.9701,"t":"2026-10-07T15:30:00Z","v":65007,"vw":9.066858},{"c":9.02,"h":9.13,"l":8.99,"n":155,"o":9.069,"t":"2026-10-07T15:45:00Z","v":16490,"vw":9.079049},{"c":8.97,"h":8.99,"l":8.932,"n":153,"o":8.99,"t":"2026-10-07T16:00:00Z","v":7433,"vw":8.964887},{"c":8.93,"h":8.9749,"l":8.9201,"n":137,"o":8.94,"t":"2026-10-07T16:15:00Z","v":5566,"vw":8.938864},{"c":9.0108,"h":9.0108,"l":8.9,"n":112,"o":8.94,"t":"2026-10-07T16:30:00Z","v":4966,"vw":8.942667},{"c":8.9101,"h":9.04,"l":8.9101,"n":129,"o":8.98,"t":"2026-10-07T16:45:00Z","v":4080,"vw":8.969625},{"c":9.01,"h":9.01,"l":8.94,"n":126,"o":8.94,"t":"2026-10-07T17:00:00Z","v":5007,"vw":8.973348},{"c":8.965,"h":9.02,"l":8.96,"n":98,"o":9.01,"t":"2026-10-07T17:15:00Z","v":2240,"vw":8.996843},{"c":9,"h":9.02,"l":8.935,"n":220,"o":8.95,"t":"2026-10-07T17:30:00Z","v":13024,"vw":8.963276},{"c":8.82,"h":9.0288,"l":8.8101,"n":279,"o":9.015,"t":"2026-10-07T17:45:00Z","v":16146,"vw":8.917806},{"c":8.71,"h":8.82,"l":8.705,"n":373,"o":8.815,"t":"2026-10-07T18:00:00Z","v":34080,"vw":8.763488},{"c":8.825,"h":8.86,"l":8.71,"n":218,"o":8.71,"t":"2026-10-07T18:15:00Z","v":8926,"vw":8.796096},{"c":8.855,"h":8.88,"l":8.79,"n":256,"o":8.81,"t":"2026-10-07T18:30:00Z","v":12835,"vw":8.828855},{"c":8.885,"h":8.9299,"l":8.79,"n":210,"o":8.855,"t":"2026-10-07T18:45:00Z","v":11288,"vw":8.832871},{"c":8.855,"h":8.89,"l":8.82,"n":341,"o":8.89,"t":"2026-10-07T19:00:00Z","v":12084,"vw":8.845633},{"c":8.865,"h":8.8752,"l":8.815,"n":430,"o":8.855,"t":"2026-10-07T19:15:00Z","v":15534,"vw":8.84973},{"c":8.86,"h":8.895,"l":8.8001,"n":581,"o":8.85,"t":"2026-10-07T19:30:00Z","v":25689,"vw":8.831783},{"c":8.87,"h":8.9,"l":8.82,"n":1119,"o":8.86,"t":"2026-10-07T19:45:00Z","v":53841,"vw":8.845544},{"c":8.89,"h":8.89,"l":8.89,"n":8,"o":8.89,"t":"2026-10-07T20:00:00Z","v":32902,"vw":8.89},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-07T20:45:00Z","v":100,"vw":8.94},{"c":8.8119,"h":8.8119,"l":8.8119,"n":1,"o":8.8119,"t":"2026-10-07T21:00:00Z","v":222,"vw":8.8119},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-07T22:15:00Z","v":250,"vw":8.98},{"c":8.9601,"h":8.9601,"l":8.9601,"n":1,"o":8.9601,"t":"2026-10-07T22:45:00Z","v":200,"vw":8.9601},{"c":8.8229,"h":8.8229,"l":8.8229,"n":1,"o":8.8229,"t":"2026-10-07T23:45:00Z","v":215,"vw":8.8229},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-08T09:30:00Z","v":240,"vw":8.9},{"c":8.8,"h":8.8,"l":8.8,"n":34,"o":8.8,"t":"2026-10-08T11:15:00Z","v":355,"vw":8.8},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-08T12:00:00Z","v":350,"vw":8.73},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-08T12:15:00Z","v":126,"vw":8.79},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-08T12:45:00Z","v":200,"vw":8.84},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-08T13:00:00Z","v":200,"vw":8.85},{"c":8.755,"h":8.99,"l":8.65,"n":105,"o":8.76,"t":"2026-10-08T13:30:00Z","v":13241,"vw":8.737205},{"c":8.76,"h":8.9,"l":8.76,"n":81,"o":8.785,"t":"2026-10-08T13:45:00Z","v":2625,"vw":8.796819},{"c":8.5286,"h":8.7501,"l":8.521,"n":553,"o":8.7501,"t":"2026-10-08T14:00:00Z","v":36390,"vw":8.591438},{"c":8.53,"h":8.61,"l":8.3601,"n":483,"o":8.52,"t":"2026-10-08T14:15:00Z","v":36114,"vw":8.466001},{"c":8.51,"h":8.56,"l":8.495,"n":105,"o":8.56,"t":"2026-10-08T14:30:00Z","v":3251,"vw":8.523939},{"c":8.45,"h":8.51,"l":8.43,"n":174,"o":8.51,"t":"2026-10-08T14:45:00Z","v":4483,"vw":8.455066},{"c":8.38,"h":8.44,"l":8.38,"n":179,"o":8.43,"t":"2026-10-08T15:00:00Z","v":5299,"vw":8.409085},{"c":8.325,"h":8.39,"l":8.32,"n":233,"o":8.35,"t":"2026-10-08T15:15:00Z","v":9408,"vw":8.347985},{"c":8.27,"h":8.31,"l":8.245,"n":277,"o":8.305,"t":"2026-10-08T15:30:00Z","v":24321,"vw":8.266838},{"c":8.37,"h":8.4006,"l":8.27,"n":174,"o":8.27,"t":"2026-10-08T15:45:00Z","v":11424,"vw":8.333906},{"c":8.36,"h":8.39,"l":8.3101,"n":81,"o":8.3779,"t":"2026-10-08T16:00:00Z","v":3994,"vw":8.356944},{"c":8.47,"h":8.55,"l":8.3601,"n":200,"o":8.361,"t":"2026-10-08T16:15:00Z","v":12728,"vw":8.421592},{"c":8.35,"h":8.47,"l":8.35,"n":48,"o":8.47,"t":"2026-10-08T16:30:00Z","v":3326,"vw":8.389371},{"c":8.25,"h":8.3575,"l":8.205,"n":243,"o":8.34,"t":"2026-10-08T16:45:00Z","v":22714,"vw":8.264119},{"c":8.335,"h":8.335,"l":8.2225,"n":166,"o":8.25,"t":"2026-10-08T17:00:00Z","v":12031,"vw":8.278202},{"c":8.2,"h":8.355,"l":8.1501,"n":279,"o":8.35,"t":"2026-10-08T17:15:00Z","v":8831,"vw":8.224864},{"c":8.22,"h":8.29,"l":8.2,"n":55,"o":8.21,"t":"2026-10-08T17:30:00Z","v":3926,"vw":8.251206},{"c":8.205,"h":8.228,"l":8.19,"n":77,"o":8.21,"t":"2026-10-08T17:45:00Z","v":5832,"vw":8.202025},{"c":8.25,"h":8.25,"l":8.1801,"n":164,"o":8.2,"t":"2026-10-08T18:00:00Z","v":7930,"vw":8.208235},{"c":8.275,"h":8.285,"l":8.23,"n":171,"o":8.26,"t":"2026-10-08T18:15:00Z","v":11795,"vw":8.260172},{"c":8.19,"h":8.285,"l":8.19,"n":117,"o":8.28,"t":"2026-10-08T18:30:00Z","v":9936,"vw":8.225396},{"c":8.17,"h":8.195,"l":8.17,"n":51,"o":8.19,"t":"2026-10-08T18:45:00Z","v":2535,"vw":8.185989},{"c":8.175,"h":8.18,"l":8.175,"n":37,"o":8.175,"t":"2026-10-08T19:00:00Z","v":2275,"vw":8.175589},{"c":8.18,"h":8.19,"l":8.08,"n":400,"o":8.175,"t":"2026-10-08T19:15:00Z","v":42714,"vw":8.147657},{"c":8.19,"h":8.2352,"l":8.15,"n":295,"o":8.18,"t":"2026-10-08T19:30:00Z","v":16634,"vw":8.179912},{"c":8.265,"h":8.33,"l":8.19,"n":474,"o":8.2,"t":"2026-10-08T19:45:00Z","v":29514,"vw":8.259968},{"c":8.26,"h":8.26,"l":8.26,"n":9,"o":8.26,"t":"2026-10-08T20:00:00Z","v":31991,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-08T20:30:00Z","v":1000,"vw":8.26},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-08T22:00:00Z","v":2000,"vw":8.42},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-08T22:15:00Z","v":170,"vw":8.26},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-09T09:30:00Z","v":100,"vw":8.39},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-09T11:00:00Z","v":130,"vw":8.23},{"c":8.4424,"h":8.4424,"l":8.4424,"n":1,"o":8.4424,"t":"2026-10-09T11:15:00Z","v":360,"vw":8.4424},{"c":8.29,"h":8.3,"l":8.29,"n":34,"o":8.3,"t":"2026-10-09T11:30:00Z","v":3888,"vw":8.297873},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-09T11:45:00Z","v":400,"vw":8.35},{"c":8.3247,"h":8.3247,"l":8.3247,"n":1,"o":8.3247,"t":"2026-10-09T13:00:00Z","v":300,"vw":8.3247},{"c":7.915,"h":8.3347,"l":7.88,"n":324,"o":8.275,"t":"2026-10-09T13:30:00Z","v":34461,"vw":8.073622},{"c":7.885,"h":7.9299,"l":7.81,"n":59,"o":7.8121,"t":"2026-10-09T13:45:00Z","v":4228,"vw":7.880441},{"c":7.9242,"h":7.99,"l":7.83,"n":103,"o":7.96,"t":"2026-10-09T14:00:00Z","v":8801,"vw":7.911097},{"c":7.9599,"h":7.9599,"l":7.8201,"n":71,"o":7.8741,"t":"2026-10-09T14:15:00Z","v":7175,"vw":7.882508},{"c":7.965,"h":7.965,"l":7.88,"n":73,"o":7.88,"t":"2026-10-09T14:30:00Z","v":9331,"vw":7.919708},{"c":8.13,"h":8.16,"l":7.9683,"n":83,"o":7.99,"t":"2026-10-09T14:45:00Z","v":5555,"vw":8.035475},{"c":8.1941,"h":8.1941,"l":8.1,"n":88,"o":8.13,"t":"2026-10-09T15:00:00Z","v":8285,"vw":8.165603},{"c":8.11,"h":8.2525,"l":8.1,"n":168,"o":8.195,"t":"2026-10-09T15:15:00Z","v":9281,"vw":8.205185},{"c":8.16,"h":8.175,"l":8.1097,"n":40,"o":8.1298,"t":"2026-10-09T15:30:00Z","v":2174,"vw":8.149031},{"c":8.13,"h":8.15,"l":8.11,"n":58,"o":8.14,"t":"2026-10-09T15:45:00Z","v":3115,"vw":8.121347},{"c":8.125,"h":8.15,"l":8.1194,"n":86,"o":8.13,"t":"2026-10-09T16:00:00Z","v":5875,"vw":8.136635},{"c":8.135,"h":8.15,"l":8.11,"n":23,"o":8.15,"t":"2026-10-09T16:15:00Z","v":1946,"vw":8.130191},{"c":8.0601,"h":8.17,"l":8.06,"n":61,"o":8.16,"t":"2026-10-09T16:30:00Z","v":7634,"vw":8.111201},{"c":8.095,"h":8.095,"l":8.02,"n":85,"o":8.025,"t":"2026-10-09T16:45:00Z","v":4983,"vw":8.055195},{"c":8.09,"h":8.1,"l":8.08,"n":62,"o":8.09,"t":"2026-10-09T17:00:00Z","v":2523,"vw":8.087706},{"c":8.095,"h":8.1,"l":8.07,"n":54,"o":8.0701,"t":"2026-10-09T17:15:00Z","v":2575,"vw":8.085486},{"c":8.0501,"h":8.09,"l":8.05,"n":56,"o":8.07,"t":"2026-10-09T17:30:00Z","v":2681,"vw":8.064735},{"c":8.13,"h":8.14,"l":8.05,"n":143,"o":8.05,"t":"2026-10-09T17:45:00Z","v":27290,"vw":8.086721},{"c":8.0972,"h":8.1,"l":8.05,"n":59,"o":8.1,"t":"2026-10-09T18:00:00Z","v":4553,"vw":8.082295},{"c":8.0904,"h":8.12,"l":8.06,"n":65,"o":8.06,"t":"2026-10-09T18:15:00Z","v":3590,"vw":8.086478},{"c":8.1254,"h":8.1254,"l":8.02,"n":57,"o":8.08,"t":"2026-10-09T18:30:00Z","v":3584,"vw":8.069936},{"c":8.09,"h":8.139,"l":8.05,"n":54,"o":8.06,"t":"2026-10-09T18:45:00Z","v":3616,"vw":8.073083},{"c":8.11,"h":8.11,"l":8.02,"n":58,"o":8.09,"t":"2026-10-09T19:00:00Z","v":4320,"vw":8.067341},{"c":8.145,"h":8.16,"l":8.07,"n":82,"o":8.115,"t":"2026-10-09T19:15:00Z","v":3795,"vw":8.118744},{"c":8.15,"h":8.16,"l":8.09,"n":225,"o":8.13,"t":"2026-10-09T19:30:00Z","v":11949,"vw":8.13059},{"c":8.07,"h":8.14,"l":8.03,"n":487,"o":8.14,"t":"2026-10-09T19:45:00Z","v":27191,"vw":8.074128},{"c":8.09,"h":8.09,"l":8.09,"n":9,"o":8.09,"t":"2026-10-09T20:00:00Z","v":20527,"vw":8.09},{"c":8.0299,"h":8.0299,"l":8.0299,"n":1,"o":8.0299,"t":"2026-10-09T21:00:00Z","v":222,"vw":8.0299},{"c":8.1688,"h":8.1688,"l":8.1688,"n":1,"o":8.1688,"t":"2026-10-09T23:15:00Z","v":100,"vw":8.1688},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-12T13:15:00Z","v":140,"vw":8},{"c":8,"h":8.01,"l":7.8,"n":136,"o":8,"t":"2026-10-12T13:30:00Z","v":26772,"vw":7.929912},{"c":8.08,"h":8.15,"l":8,"n":77,"o":8,"t":"2026-10-12T13:45:00Z","v":9922,"vw":8.057989},{"c":8.075,"h":8.09,"l":8,"n":131,"o":8.0599,"t":"2026-10-12T14:00:00Z","v":11606,"vw":8.035998},{"c":8.02,"h":8.095,"l":7.9875,"n":68,"o":8.095,"t":"2026-10-12T14:15:00Z","v":3277,"vw":8.038697},{"c":8.105,"h":8.105,"l":8.0138,"n":24,"o":8.0138,"t":"2026-10-12T14:30:00Z","v":1087,"vw":8.065329},{"c":8.05,"h":8.115,"l":8.05,"n":84,"o":8.08,"t":"2026-10-12T14:45:00Z","v":8809,"vw":8.095756},{"c":8.03,"h":8.075,"l":8.02,"n":29,"o":8.03,"t":"2026-10-12T15:00:00Z","v":1885,"vw":8.0575},{"c":7.96,"h":8.055,"l":7.96,"n":76,"o":8.055,"t":"2026-10-12T15:15:00Z","v":4667,"vw":7.994692},{"c":7.9848,"h":8,"l":7.95,"n":69,"o":7.9528,"t":"2026-10-12T15:30:00Z","v":2870,"vw":7.959617},{"c":7.95,"h":7.99,"l":7.95,"n":39,"o":7.98,"t":"2026-10-12T15:45:00Z","v":3652,"vw":7.981476},{"c":7.96,"h":8.005,"l":7.96,"n":28,"o":7.965,"t":"2026-10-12T16:00:00Z","v":1137,"vw":7.987778},{"c":7.96,"h":7.96,"l":7.96,"n":4,"o":7.96,"t":"2026-10-12T16:15:00Z","v":109,"vw":7.96},{"c":7.95,"h":7.97,"l":7.93,"n":98,"o":7.97,"t":"2026-10-12T16:30:00Z","v":5199,"vw":7.95612},{"c":7.915,"h":7.93,"l":7.9,"n":52,"o":7.92,"t":"2026-10-12T16:45:00Z","v":4284,"vw":7.91647},{"c":7.93,"h":7.95,"l":7.9001,"n":57,"o":7.915,"t":"2026-10-12T17:00:00Z","v":3280,"vw":7.921805},{"c":7.94,"h":7.99,"l":7.93,"n":37,"o":7.93,"t":"2026-10-12T17:15:00Z","v":2447,"vw":7.952158},{"c":7.92,"h":7.95,"l":7.92,"n":46,"o":7.95,"t":"2026-10-12T17:30:00Z","v":6434,"vw":7.936822},{"c":7.91,"h":7.92,"l":7.89,"n":37,"o":7.92,"t":"2026-10-12T17:45:00Z","v":1709,"vw":7.906748},{"c":7.955,"h":7.96,"l":7.93,"n":25,"o":7.93,"t":"2026-10-12T18:00:00Z","v":1643,"vw":7.944158},{"c":7.925,"h":7.955,"l":7.925,"n":38,"o":7.93,"t":"2026-10-12T18:15:00Z","v":2365,"vw":7.945123},{"c":7.99,"h":8.0673,"l":7.925,"n":96,"o":7.925,"t":"2026-10-12T18:30:00Z","v":8721,"vw":8.013505},{"c":7.98,"h":8.05,"l":7.975,"n":94,"o":8.025,"t":"2026-10-12T18:45:00Z","v":6092,"vw":7.995508},{"c":7.905,"h":8,"l":7.88,"n":100,"o":8,"t":"2026-10-12T19:00:00Z","v":12060,"vw":7.938847},{"c":7.89,"h":7.93,"l":7.89,"n":96,"o":7.905,"t":"2026-10-12T19:15:00Z","v":9060,"vw":7.900228},{"c":7.89,"h":7.89,"l":7.86,"n":130,"o":7.89,"t":"2026-10-12T19:30:00Z","v":8720,"vw":7.883408},{"c":7.87,"h":7.87,"l":7.81,"n":243,"o":7.87,"t":"2026-10-12T19:45:00Z","v":15413,"vw":7.833659},{"c":7.85,"h":7.85,"l":7.85,"n":10,"o":7.85,"t":"2026-10-12T20:00:00Z","v":18402,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-12T20:15:00Z","v":267,"vw":7.85},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-13T08:00:00Z","v":100,"vw":7.5},{"c":7.85,"h":7.85,"l":7.85,"n":18,"o":7.85,"t":"2026-10-13T11:00:00Z","v":412,"vw":7.85},{"c":7.75,"h":7.75,"l":7.75,"n":5,"o":7.75,"t":"2026-10-13T12:00:00Z","v":200,"vw":7.75},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-13T13:15:00Z","v":200,"vw":7.7},{"c":7.81,"h":7.94,"l":7.6195,"n":136,"o":7.94,"t":"2026-10-13T13:30:00Z","v":11404,"vw":7.752297},{"c":7.74,"h":7.745,"l":7.72,"n":18,"o":7.72,"t":"2026-10-13T13:45:00Z","v":1067,"vw":7.737857},{"c":7.73,"h":7.7477,"l":7.6101,"n":149,"o":7.7,"t":"2026-10-13T14:00:00Z","v":11575,"vw":7.677938},{"c":7.63,"h":7.73,"l":7.63,"n":80,"o":7.73,"t":"2026-10-13T14:15:00Z","v":3124,"vw":7.669612},{"c":7.625,"h":7.65,"l":7.58,"n":124,"o":7.62,"t":"2026-10-13T14:30:00Z","v":13836,"vw":7.612911},{"c":7.595,"h":7.67,"l":7.55,"n":186,"o":7.61,"t":"2026-10-13T14:45:00Z","v":8878,"vw":7.608359},{"c":7.67,"h":7.67,"l":7.5614,"n":56,"o":7.5614,"t":"2026-10-13T15:00:00Z","v":2789,"vw":7.627412},{"c":7.61,"h":7.64,"l":7.6,"n":67,"o":7.64,"t":"2026-10-13T15:15:00Z","v":2328,"vw":7.618965},{"c":7.54,"h":7.5701,"l":7.54,"n":92,"o":7.57,"t":"2026-10-13T15:30:00Z","v":4734,"vw":7.558461},{"c":7.59,"h":7.59,"l":7.535,"n":51,"o":7.535,"t":"2026-10-13T15:45:00Z","v":1933,"vw":7.55184},{"c":7.66,"h":7.66,"l":7.61,"n":44,"o":7.62,"t":"2026-10-13T16:00:00Z","v":5521,"vw":7.641433},{"c":7.68,"h":7.685,"l":7.6204,"n":24,"o":7.66,"t":"2026-10-13T16:15:00Z","v":2817,"vw":7.659422},{"c":7.725,"h":7.7816,"l":7.6839,"n":58,"o":7.69,"t":"2026-10-13T16:30:00Z","v":6008,"vw":7.738729},{"c":7.71,"h":7.75,"l":7.71,"n":33,"o":7.7101,"t":"2026-10-13T16:45:00Z","v":5170,"vw":7.740793},{"c":7.645,"h":7.7,"l":7.63,"n":52,"o":7.7,"t":"2026-10-13T17:00:00Z","v":5253,"vw":7.642846},{"c":7.6344,"h":7.645,"l":7.6,"n":87,"o":7.645,"t":"2026-10-13T17:15:00Z","v":3720,"vw":7.617214},{"c":7.64,"h":7.65,"l":7.6,"n":41,"o":7.6,"t":"2026-10-13T17:30:00Z","v":12488,"vw":7.623091},{"c":7.6,"h":7.645,"l":7.6,"n":20,"o":7.61,"t":"2026-10-13T17:45:00Z","v":1148,"vw":7.615},{"c":7.68,"h":7.68,"l":7.61,"n":24,"o":7.625,"t":"2026-10-13T18:00:00Z","v":1237,"vw":7.635714},{"c":7.7362,"h":7.7362,"l":7.65,"n":82,"o":7.695,"t":"2026-10-13T18:15:00Z","v":13398,"vw":7.686933},{"c":7.675,"h":7.7275,"l":7.66,"n":63,"o":7.72,"t":"2026-10-13T18:30:00Z","v":3376,"vw":7.687444},{"c":7.66,"h":7.685,"l":7.64,"n":25,"o":7.66,"t":"2026-10-13T18:45:00Z","v":1802,"vw":7.660026},{"c":7.64,"h":7.6632,"l":7.64,"n":92,"o":7.65,"t":"2026-10-13T19:00:00Z","v":5219,"vw":7.645671},{"c":7.675,"h":7.6872,"l":7.655,"n":38,"o":7.655,"t":"2026-10-13T19:15:00Z","v":1231,"vw":7.669248},{"c":7.695,"h":7.725,"l":7.68,"n":99,"o":7.69,"t":"2026-10-13T19:30:00Z","v":6980,"vw":7.700816},{"c":7.6869,"h":7.71,"l":7.64,"n":221,"o":7.66,"t":"2026-10-13T19:45:00Z","v":11517,"vw":7.671699},{"c":7.66,"h":7.66,"l":7.66,"n":14,"o":7.66,"t":"2026-10-13T20:00:00Z","v":34796,"vw":7.66},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-14T12:30:00Z","v":145,"vw":7.51},{"c":7.345,"h":7.64,"l":7.27,"n":159,"o":7.5,"t":"2026-10-14T13:30:00Z","v":20702,"vw":7.436262},{"c":7.2408,"h":7.35,"l":7.23,"n":298,"o":7.345,"t":"2026-10-14T13:45:00Z","v":19547,"vw":7.270715},{"c":7.24,"h":7.285,"l":7.202,"n":135,"o":7.255,"t":"2026-10-14T14:00:00Z","v":9313,"vw":7.229766},{"c":7.17,"h":7.27,"l":7.1325,"n":275,"o":7.24,"t":"2026-10-14T14:15:00Z","v":37708,"vw":7.186572},{"c":7.15,"h":7.19,"l":7.13,"n":248,"o":7.188,"t":"2026-10-14T14:30:00Z","v":35037,"vw":7.149717},{"c":7.11,"h":7.1748,"l":7.06,"n":189,"o":7.1748,"t":"2026-10-14T14:45:00Z","v":22021,"vw":7.098896},{"c":7.035,"h":7.13,"l":7.01,"n":100,"o":7.13,"t":"2026-10-14T15:00:00Z","v":8993,"vw":7.048652},{"c":7.0402,"h":7.05,"l":7.0195,"n":84,"o":7.03,"t":"2026-10-14T15:15:00Z","v":3133,"vw":7.033697},{"c":7.0279,"h":7.05,"l":7.01,"n":129,"o":7.04,"t":"2026-10-14T15:30:00Z","v":7617,"vw":7.036778},{"c":7.08,"h":7.08,"l":7.03,"n":114,"o":7.03,"t":"2026-10-14T15:45:00Z","v":11309,"vw":7.050205},{"c":7.0422,"h":7.09,"l":7.01,"n":146,"o":7.0501,"t":"2026-10-14T16:00:00Z","v":16019,"vw":7.036322},{"c":7.04,"h":7.05,"l":7.01,"n":55,"o":7.02,"t":"2026-10-14T16:15:00Z","v":2831,"vw":7.026132},{"c":7.05,"h":7.05,"l":7.01,"n":136,"o":7.0494,"t":"2026-10-14T16:30:00Z","v":14933,"vw":7.026244},{"c":7.04,"h":7.0449,"l":7.01,"n":174,"o":7.0317,"t":"2026-10-14T16:45:00Z","v":10812,"vw":7.032566},{"c":7.01,"h":7.06,"l":7.01,"n":77,"o":7.05,"t":"2026-10-14T17:00:00Z","v":1789,"vw":7.03836},{"c":6.9592,"h":7.02,"l":6.94,"n":234,"o":7,"t":"2026-10-14T17:15:00Z","v":29277,"vw":6.984765},{"c":6.9195,"h":6.94,"l":6.91,"n":171,"o":6.935,"t":"2026-10-14T17:30:00Z","v":7536,"vw":6.922264},{"c":6.92,"h":6.9404,"l":6.87,"n":167,"o":6.93,"t":"2026-10-14T17:45:00Z","v":9563,"vw":6.901058},{"c":6.955,"h":6.955,"l":6.88,"n":163,"o":6.91,"t":"2026-10-14T18:00:00Z","v":11410,"vw":6.921119},{"c":6.925,"h":6.955,"l":6.9201,"n":53,"o":6.955,"t":"2026-10-14T18:15:00Z","v":5821,"vw":6.930907},{"c":6.93,"h":6.9599,"l":6.89,"n":159,"o":6.92,"t":"2026-10-14T18:30:00Z","v":21884,"vw":6.926052},{"c":6.955,"h":6.955,"l":6.91,"n":84,"o":6.93,"t":"2026-10-14T18:45:00Z","v":5287,"vw":6.925888},{"c":6.9299,"h":6.9599,"l":6.925,"n":194,"o":6.955,"t":"2026-10-14T19:00:00Z","v":10556,"vw":6.942248},{"c":7.01,"h":7.0399,"l":6.9,"n":176,"o":6.92,"t":"2026-10-14T19:15:00Z","v":23578,"vw":6.943982},{"c":6.99,"h":7.01,"l":6.99,"n":312,"o":7.005,"t":"2026-10-14T19:30:00Z","v":10647,"vw":7.003805},{"c":6.955,"h":6.975,"l":6.9,"n":613,"o":6.97,"t":"2026-10-14T19:45:00Z","v":30200,"vw":6.933093},{"c":6.91,"h":6.91,"l":6.91,"n":9,"o":6.91,"t":"2026-10-14T20:00:00Z","v":16506,"vw":6.91},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-14T20:30:00Z","v":100,"vw":7.01},{"c":7.0627,"h":7.0627,"l":7.0627,"n":1,"o":7.0627,"t":"2026-10-14T21:45:00Z","v":100,"vw":7.0627},{"c":6.95,"h":6.95,"l":6.95,"n":12,"o":6.95,"t":"2026-10-14T23:30:00Z","v":323,"vw":6.95},{"c":6.75,"h":6.76,"l":6.75,"n":3,"o":6.76,"t":"2026-10-15T09:15:00Z","v":655,"vw":6.753053},{"c":6.76,"h":6.8,"l":6.76,"n":4,"o":6.8,"t":"2026-10-15T11:00:00Z","v":246,"vw":6.777094},{"c":6.8,"h":6.8,"l":6.79,"n":7,"o":6.79,"t":"2026-10-15T12:15:00Z","v":733,"vw":6.797046},{"c":6.77,"h":6.77,"l":6.7699,"n":3,"o":6.7699,"t":"2026-10-15T12:30:00Z","v":356,"vw":6.769929},{"c":6.7,"h":6.77,"l":6.7,"n":5,"o":6.77,"t":"2026-10-15T12:45:00Z","v":480,"vw":6.738889},{"c":6.7073,"h":6.7073,"l":6.7073,"n":1,"o":6.7073,"t":"2026-10-15T13:00:00Z","v":500,"vw":6.7073},{"c":6.7,"h":6.7054,"l":6.7,"n":8,"o":6.7,"t":"2026-10-15T13:15:00Z","v":1010,"vw":6.703176},{"c":6.66,"h":6.8,"l":6.51,"n":283,"o":6.66,"t":"2026-10-15T13:30:00Z","v":37204,"vw":6.617212},{"c":6.45,"h":6.65,"l":6.37,"n":278,"o":6.65,"t":"2026-10-15T13:45:00Z","v":33668,"vw":6.483326},{"c":6.4199,"h":6.5,"l":6.3801,"n":316,"o":6.44,"t":"2026-10-15T14:00:00Z","v":29237,"vw":6.429815},{"c":6.45,"h":6.58,"l":6.4,"n":202,"o":6.405,"t":"2026-10-15T14:15:00Z","v":19343,"vw":6.483209},{"c":6.69,"h":6.69,"l":6.455,"n":160,"o":6.455,"t":"2026-10-15T14:30:00Z","v":13028,"vw":6.571801},{"c":6.74,"h":6.76,"l":6.64,"n":229,"o":6.65,"t":"2026-10-15T14:45:00Z","v":18121,"vw":6.708391},{"c":6.84,"h":6.84,"l":6.67,"n":170,"o":6.735,"t":"2026-10-15T15:00:00Z","v":14815,"vw":6.781411},{"c":6.75,"h":6.86,"l":6.6994,"n":128,"o":6.85,"t":"2026-10-15T15:15:00Z","v":19005,"vw":6.818556},{"c":6.79,"h":6.8,"l":6.6927,"n":191,"o":6.6927,"t":"2026-10-15T15:30:00Z","v":25580,"vw":6.770891},{"c":6.6601,"h":6.77,"l":6.6601,"n":148,"o":6.76,"t":"2026-10-15T15:45:00Z","v":13044,"vw":6.723027},{"c":6.72,"h":6.765,"l":6.7,"n":161,"o":6.705,"t":"2026-10-15T16:00:00Z","v":17032,"vw":6.725528},{"c":6.74,"h":6.775,"l":6.7001,"n":187,"o":6.72,"t":"2026-10-15T16:15:00Z","v":14174,"vw":6.743346},{"c":6.7962,"h":6.7962,"l":6.73,"n":112,"o":6.759,"t":"2026-10-15T16:30:00Z","v":10453,"vw":6.761221},{"c":6.82,"h":6.87,"l":6.8,"n":176,"o":6.8,"t":"2026-10-15T16:45:00Z","v":17137,"vw":6.830688},{"c":6.898,"h":6.898,"l":6.775,"n":48,"o":6.81,"t":"2026-10-15T17:00:00Z","v":4897,"vw":6.825953},{"c":6.88,"h":6.92,"l":6.88,"n":68,"o":6.8974,"t":"2026-10-15T17:15:00Z","v":5958,"vw":6.903819},{"c":6.9857,"h":7,"l":6.815,"n":127,"o":6.88,"t":"2026-10-15T17:30:00Z","v":19849,"vw":6.944752},{"c":7.02,"h":7.08,"l":6.935,"n":123,"o":6.97,"t":"2026-10-15T17:45:00Z","v":18689,"vw":7.015244},{"c":6.89,"h":7.01,"l":6.89,"n":238,"o":7.01,"t":"2026-10-15T18:00:00Z","v":18493,"vw":6.943308},{"c":6.87,"h":6.89,"l":6.83,"n":146,"o":6.88,"t":"2026-10-15T18:15:00Z","v":17282,"vw":6.853239},{"c":6.93,"h":6.93,"l":6.89,"n":48,"o":6.92,"t":"2026-10-15T18:30:00Z","v":4474,"vw":6.91231},{"c":6.945,"h":6.9551,"l":6.92,"n":59,"o":6.92,"t":"2026-10-15T18:45:00Z","v":5835,"vw":6.937079},{"c":7.01,"h":7.01,"l":6.945,"n":83,"o":6.945,"t":"2026-10-15T19:00:00Z","v":6138,"vw":6.98304},{"c":6.98,"h":7.065,"l":6.98,"n":65,"o":7.06,"t":"2026-10-15T19:15:00Z","v":5426,"vw":7.013004},{"c":6.95,"h":6.99,"l":6.9401,"n":212,"o":6.965,"t":"2026-10-15T19:30:00Z","v":12960,"vw":6.962223},{"c":6.95,"h":6.9716,"l":6.87,"n":506,"o":6.94,"t":"2026-10-15T19:45:00Z","v":58675,"vw":6.91086},{"c":7.0165,"h":7.0165,"l":6.93,"n":8,"o":6.93,"t":"2026-10-15T20:00:00Z","v":17019,"vw":6.931017},{"c":6.96,"h":7.0168,"l":6.96,"n":2,"o":7.0168,"t":"2026-10-15T21:30:00Z","v":1200,"vw":6.969467},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-15T22:15:00Z","v":200,"vw":6.96},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-16T11:00:00Z","v":150,"vw":6.9},{"c":6.9875,"h":7.03,"l":6.9875,"n":2,"o":7.03,"t":"2026-10-16T11:30:00Z","v":356,"vw":7.013883},{"c":7,"h":7.03,"l":6.9,"n":11,"o":7.0009,"t":"2026-10-16T11:45:00Z","v":2708,"vw":6.946993},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-16T12:00:00Z","v":1426,"vw":7},{"c":6.79,"h":6.87,"l":6.665,"n":15,"o":6.87,"t":"2026-10-16T12:45:00Z","v":1750,"vw":6.760745},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-16T13:15:00Z","v":100,"vw":6.81},{"c":6.6949,"h":6.8,"l":6.6216,"n":133,"o":6.78,"t":"2026-10-16T13:30:00Z","v":15706,"vw":6.729125},{"c":6.58,"h":6.7,"l":6.568,"n":72,"o":6.6988,"t":"2026-10-16T13:45:00Z","v":6594,"vw":6.615482},{"c":6.575,"h":6.69,"l":6.57,"n":101,"o":6.61,"t":"2026-10-16T14:00:00Z","v":15323,"vw":6.621892},{"c":6.73,"h":6.735,"l":6.6,"n":191,"o":6.605,"t":"2026-10-16T14:15:00Z","v":15683,"vw":6.649443},{"c":6.67,"h":6.7499,"l":6.66,"n":81,"o":6.73,"t":"2026-10-16T14:30:00Z","v":4965,"vw":6.711271},{"c":6.643,"h":6.67,"l":6.61,"n":44,"o":6.67,"t":"2026-10-16T14:45:00Z","v":2627,"vw":6.64661},{"c":6.54,"h":6.61,"l":6.535,"n":56,"o":6.6,"t":"2026-10-16T15:00:00Z","v":5385,"vw":6.568016},{"c":6.57,"h":6.57,"l":6.53,"n":125,"o":6.55,"t":"2026-10-16T15:15:00Z","v":5890,"vw":6.548323},{"c":6.5883,"h":6.63,"l":6.57,"n":72,"o":6.58,"t":"2026-10-16T15:30:00Z","v":8644,"vw":6.589976},{"c":6.52,"h":6.67,"l":6.51,"n":255,"o":6.6,"t":"2026-10-16T15:45:00Z","v":78425,"vw":6.594641},{"c":6.555,"h":6.59,"l":6.52,"n":35,"o":6.52,"t":"2026-10-16T16:00:00Z","v":4723,"vw":6.540369},{"c":6.555,"h":6.59,"l":6.54,"n":18,"o":6.59,"t":"2026-10-16T16:15:00Z","v":5023,"vw":6.551744},{"c":6.53,"h":6.58,"l":6.51,"n":53,"o":6.58,"t":"2026-10-16T16:30:00Z","v":8221,"vw":6.529732},{"c":6.455,"h":6.53,"l":6.42,"n":163,"o":6.53,"t":"2026-10-16T16:45:00Z","v":22722,"vw":6.467049},{"c":6.47,"h":6.5,"l":6.4233,"n":98,"o":6.455,"t":"2026-10-16T17:00:00Z","v":11756,"vw":6.471554},{"c":6.51,"h":6.535,"l":6.465,"n":89,"o":6.47,"t":"2026-10-16T17:15:00Z","v":13134,"vw":6.504139},{"c":6.5399,"h":6.55,"l":6.46,"n":133,"o":6.55,"t":"2026-10-16T17:30:00Z","v":40599,"vw":6.491592},{"c":6.47,"h":6.48,"l":6.44,"n":71,"o":6.48,"t":"2026-10-16T17:45:00Z","v":6169,"vw":6.456715},{"c":6.48,"h":6.48,"l":6.4407,"n":18,"o":6.4407,"t":"2026-10-16T18:00:00Z","v":2655,"vw":6.461871},{"c":6.51,"h":6.51,"l":6.475,"n":91,"o":6.48,"t":"2026-10-16T18:15:00Z","v":16992,"vw":6.486248},{"c":6.47,"h":6.53,"l":6.43,"n":143,"o":6.52,"t":"2026-10-16T18:30:00Z","v":15002,"vw":6.459512},{"c":6.47,"h":6.4875,"l":6.4502,"n":137,"o":6.48,"t":"2026-10-16T18:45:00Z","v":4298,"vw":6.467176},{"c":6.43,"h":6.46,"l":6.33,"n":416,"o":6.46,"t":"2026-10-16T19:00:00Z","v":36432,"vw":6.380573},{"c":6.58,"h":6.58,"l":6.45,"n":152,"o":6.45,"t":"2026-10-16T19:15:00Z","v":11790,"vw":6.524027},{"c":6.59,"h":6.6,"l":6.52,"n":321,"o":6.6,"t":"2026-10-16T19:30:00Z","v":28217,"vw":6.568148},{"c":6.56,"h":6.59,"l":6.51,"n":1284,"o":6.58,"t":"2026-10-16T19:45:00Z","v":94065,"vw":6.544311},{"c":6.52,"h":6.52,"l":6.52,"n":13,"o":6.52,"t":"2026-10-16T20:00:00Z","v":49183,"vw":6.52},{"c":6.6,"h":6.6,"l":6.6,"n":12,"o":6.6,"t":"2026-10-16T23:30:00Z","v":483,"vw":6.6},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-19T08:00:00Z","v":180,"vw":6.55},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-19T08:45:00Z","v":282,"vw":6.77},{"c":6.73,"h":6.73,"l":6.66,"n":5,"o":6.66,"t":"2026-10-19T10:00:00Z","v":329,"vw":6.704453},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-19T10:45:00Z","v":121,"vw":6.75},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-10-19T11:00:00Z","v":246,"vw":6.84},{"c":6.8088,"h":6.8088,"l":6.8088,"n":1,"o":6.8088,"t":"2026-10-19T12:00:00Z","v":1000,"vw":6.8088},{"c":6.66,"h":6.8199,"l":6.5601,"n":64,"o":6.68,"t":"2026-10-19T13:30:00Z","v":14138,"vw":6.680953},{"c":6.565,"h":6.675,"l":6.4901,"n":97,"o":6.66,"t":"2026-10-19T13:45:00Z","v":12503,"vw":6.585267},{"c":6.65,"h":6.65,"l":6.52,"n":86,"o":6.56,"t":"2026-10-19T14:00:00Z","v":2833,"vw":6.572782},{"c":6.65,"h":6.72,"l":6.6101,"n":218,"o":6.72,"t":"2026-10-19T14:15:00Z","v":34219,"vw":6.665247},{"c":6.7,"h":6.7,"l":6.59,"n":178,"o":6.65,"t":"2026-10-19T14:30:00Z","v":5100,"vw":6.653166},{"c":6.695,"h":6.74,"l":6.66,"n":67,"o":6.73,"t":"2026-10-19T14:45:00Z","v":2740,"vw":6.701709},{"c":6.75,"h":6.7672,"l":6.68,"n":105,"o":6.68,"t":"2026-10-19T15:00:00Z","v":4615,"vw":6.733536},{"c":6.6992,"h":6.745,"l":6.65,"n":182,"o":6.705,"t":"2026-10-19T15:15:00Z","v":19783,"vw":6.681842},{"c":6.67,"h":6.75,"l":6.62,"n":135,"o":6.7239,"t":"2026-10-19T15:30:00Z","v":16613,"vw":6.656733},{"c":6.705,"h":6.73,"l":6.6527,"n":118,"o":6.7,"t":"2026-10-19T15:45:00Z","v":4099,"vw":6.686892},{"c":6.69,"h":6.7063,"l":6.64,"n":81,"o":6.695,"t":"2026-10-19T16:00:00Z","v":2692,"vw":6.67487},{"c":6.69,"h":6.69,"l":6.66,"n":98,"o":6.665,"t":"2026-10-19T16:15:00Z","v":3414,"vw":6.684781},{"c":6.685,"h":6.685,"l":6.6164,"n":177,"o":6.675,"t":"2026-10-19T16:30:00Z","v":5390,"vw":6.660299},{"c":6.655,"h":6.6892,"l":6.62,"n":78,"o":6.63,"t":"2026-10-19T16:45:00Z","v":4797,"vw":6.650577},{"c":6.61,"h":6.655,"l":6.6,"n":150,"o":6.655,"t":"2026-10-19T17:00:00Z","v":8220,"vw":6.620238},{"c":6.64,"h":6.67,"l":6.61,"n":83,"o":6.64,"t":"2026-10-19T17:15:00Z","v":3393,"vw":6.645513},{"c":6.655,"h":6.67,"l":6.61,"n":132,"o":6.66,"t":"2026-10-19T17:30:00Z","v":7063,"vw":6.650864},{"c":6.6,"h":6.63,"l":6.58,"n":45,"o":6.63,"t":"2026-10-19T17:45:00Z","v":1372,"vw":6.618889},{"c":6.63,"h":6.645,"l":6.5917,"n":98,"o":6.61,"t":"2026-10-19T18:00:00Z","v":5030,"vw":6.621003},{"c":6.575,"h":6.63,"l":6.56,"n":100,"o":6.63,"t":"2026-10-19T18:15:00Z","v":4121,"vw":6.602949},{"c":6.53,"h":6.575,"l":6.5,"n":235,"o":6.575,"t":"2026-10-19T18:30:00Z","v":11849,"vw":6.525018},{"c":6.59,"h":6.59,"l":6.5502,"n":123,"o":6.56,"t":"2026-10-19T18:45:00Z","v":4618,"vw":6.572843},{"c":6.545,"h":6.61,"l":6.545,"n":137,"o":6.59,"t":"2026-10-19T19:00:00Z","v":4216,"vw":6.577048},{"c":6.6,"h":6.63,"l":6.5301,"n":91,"o":6.54,"t":"2026-10-19T19:15:00Z","v":4226,"vw":6.580458},{"c":6.66,"h":6.66,"l":6.585,"n":157,"o":6.585,"t":"2026-10-19T19:30:00Z","v":10972,"vw":6.629424},{"c":6.65,"h":6.66,"l":6.6,"n":568,"o":6.63,"t":"2026-10-19T19:45:00Z","v":24164,"vw":6.639482},{"c":6.77,"h":6.77,"l":6.64,"n":11,"o":6.64,"t":"2026-10-19T20:00:00Z","v":23187,"vw":6.655996},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-19T20:45:00Z","v":200,"vw":6.72},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-19T21:00:00Z","v":785,"vw":6.72},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-19T21:15:00Z","v":100,"vw":6.81},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-19T23:45:00Z","v":100,"vw":6.72},{"c":6.69,"h":6.69,"l":6.56,"n":3,"o":6.69,"t":"2026-10-20T11:00:00Z","v":621,"vw":6.627198},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-20T11:45:00Z","v":101,"vw":6.55},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-20T13:15:00Z","v":150,"vw":6.63},{"c":6.52,"h":6.6826,"l":6.4445,"n":97,"o":6.64,"t":"2026-10-20T13:30:00Z","v":10446,"vw":6.549035},{"c":6.505,"h":6.6,"l":6.44,"n":43,"o":6.44,"t":"2026-10-20T13:45:00Z","v":2655,"vw":6.553807},{"c":6.61,"h":6.67,"l":6.595,"n":22,"o":6.595,"t":"2026-10-20T14:00:00Z","v":2082,"vw":6.620199},{"c":6.85,"h":6.85,"l":6.605,"n":147,"o":6.605,"t":"2026-10-20T14:15:00Z","v":4617,"vw":6.700884},{"c":6.885,"h":6.885,"l":6.84,"n":118,"o":6.84,"t":"2026-10-20T14:30:00Z","v":6709,"vw":6.85628},{"c":6.91,"h":6.94,"l":6.84,"n":189,"o":6.93,"t":"2026-10-20T14:45:00Z","v":15518,"vw":6.887548},{"c":6.86,"h":6.91,"l":6.81,"n":256,"o":6.91,"t":"2026-10-20T15:00:00Z","v":21465,"vw":6.851637},{"c":6.9,"h":6.9239,"l":6.84,"n":159,"o":6.8702,"t":"2026-10-20T15:15:00Z","v":7245,"vw":6.901158},{"c":6.93,"h":6.93,"l":6.88,"n":45,"o":6.885,"t":"2026-10-20T15:30:00Z","v":2307,"vw":6.894425},{"c":6.975,"h":7,"l":6.89,"n":74,"o":6.91,"t":"2026-10-20T15:45:00Z","v":8161,"vw":6.960352},{"c":6.98,"h":6.99,"l":6.9464,"n":50,"o":6.96,"t":"2026-10-20T16:00:00Z","v":2107,"vw":6.964943},{"c":6.97,"h":7,"l":6.96,"n":85,"o":6.985,"t":"2026-10-20T16:15:00Z","v":5422,"vw":6.982824},{"c":7.035,"h":7.035,"l":6.99,"n":62,"o":6.99,"t":"2026-10-20T16:30:00Z","v":1821,"vw":7.01487},{"c":7,"h":7,"l":7,"n":10,"o":7,"t":"2026-10-20T16:45:00Z","v":174,"vw":7},{"c":6.955,"h":7,"l":6.945,"n":122,"o":7,"t":"2026-10-20T17:00:00Z","v":6446,"vw":6.96826},{"c":7.03,"h":7.03,"l":6.98,"n":60,"o":6.98,"t":"2026-10-20T17:15:00Z","v":6541,"vw":6.996957},{"c":7.0552,"h":7.0552,"l":7.015,"n":29,"o":7.015,"t":"2026-10-20T17:30:00Z","v":1003,"vw":7.0417},{"c":7.075,"h":7.0817,"l":7.0468,"n":62,"o":7.0468,"t":"2026-10-20T17:45:00Z","v":6742,"vw":7.055922},{"c":7.0578,"h":7.075,"l":7.0578,"n":18,"o":7.075,"t":"2026-10-20T18:00:00Z","v":3272,"vw":7.072148},{"c":7.07,"h":7.07,"l":7.045,"n":54,"o":7.0606,"t":"2026-10-20T18:15:00Z","v":3133,"vw":7.054292},{"c":7,"h":7.06,"l":7,"n":98,"o":7.04,"t":"2026-10-20T18:30:00Z","v":4308,"vw":7.029053},{"c":7.06,"h":7.06,"l":7.02,"n":37,"o":7.03,"t":"2026-10-20T18:45:00Z","v":1819,"vw":7.03697},{"c":7.07,"h":7.07,"l":7.02,"n":66,"o":7.05,"t":"2026-10-20T19:00:00Z","v":3630,"vw":7.04703},{"c":7.05,"h":7.08,"l":7.01,"n":70,"o":7.05,"t":"2026-10-20T19:15:00Z","v":4739,"vw":7.030648},{"c":7.08,"h":7.0998,"l":7.035,"n":115,"o":7.0713,"t":"2026-10-20T19:30:00Z","v":8084,"vw":7.06403},{"c":7.09,"h":7.13,"l":7.03,"n":511,"o":7.06,"t":"2026-10-20T19:45:00Z","v":29007,"vw":7.070978},{"c":7.06,"h":7.06,"l":7.06,"n":7,"o":7.06,"t":"2026-10-20T20:00:00Z","v":23038,"vw":7.06},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-20T21:30:00Z","v":130,"vw":7.2},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-20T22:15:00Z","v":130,"vw":7.09},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-20T22:30:00Z","v":346,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-20T22:45:00Z","v":100,"vw":7.23},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-20T23:00:00Z","v":100,"vw":7.11},{"c":7,"h":7,"l":7,"n":7,"o":7,"t":"2026-10-21T08:45:00Z","v":170,"vw":7},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-21T09:00:00Z","v":140,"vw":7.01},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-21T09:15:00Z","v":200,"vw":7.02},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-21T11:15:00Z","v":100,"vw":7.35},{"c":7.3,"h":7.3,"l":7.29,"n":3,"o":7.29,"t":"2026-10-21T12:30:00Z","v":683,"vw":7.29795},{"c":7.0149,"h":7.185,"l":7.01,"n":211,"o":7.15,"t":"2026-10-21T13:30:00Z","v":23142,"vw":7.063493},{"c":7,"h":7.097,"l":7,"n":36,"o":7,"t":"2026-10-21T13:45:00Z","v":2681,"vw":7.038311},{"c":6.985,"h":7.11,"l":6.95,"n":69,"o":7.05,"t":"2026-10-21T14:00:00Z","v":6849,"vw":7.029844},{"c":6.975,"h":6.99,"l":6.94,"n":62,"o":6.95,"t":"2026-10-21T14:15:00Z","v":5173,"vw":6.973101},{"c":7.005,"h":7.005,"l":6.92,"n":49,"o":6.95,"t":"2026-10-21T14:30:00Z","v":3276,"vw":6.952749},{"c":6.94,"h":7.075,"l":6.94,"n":32,"o":7.0119,"t":"2026-10-21T14:45:00Z","v":6198,"vw":7.004134},{"c":6.94,"h":6.9468,"l":6.94,"n":14,"o":6.94,"t":"2026-10-21T15:00:00Z","v":845,"vw":6.94195},{"c":7.055,"h":7.06,"l":6.94,"n":106,"o":6.94,"t":"2026-10-21T15:15:00Z","v":5824,"vw":6.994634},{"c":7.0854,"h":7.0854,"l":7.0201,"n":23,"o":7.0201,"t":"2026-10-21T15:30:00Z","v":2745,"vw":7.059506},{"c":7.134,"h":7.134,"l":7.0594,"n":36,"o":7.0594,"t":"2026-10-21T15:45:00Z","v":1509,"vw":7.10859},{"c":7.09,"h":7.09,"l":7.03,"n":89,"o":7.08,"t":"2026-10-21T16:00:00Z","v":6256,"vw":7.061932},{"c":7.15,"h":7.19,"l":7.14,"n":69,"o":7.14,"t":"2026-10-21T16:15:00Z","v":4742,"vw":7.163475},{"c":7.25,"h":7.25,"l":7.148,"n":34,"o":7.148,"t":"2026-10-21T16:30:00Z","v":4501,"vw":7.236372},{"c":7.2,"h":7.2,"l":7.15,"n":30,"o":7.18,"t":"2026-10-21T16:45:00Z","v":2705,"vw":7.18069},{"c":7.255,"h":7.28,"l":7.18,"n":33,"o":7.18,"t":"2026-10-21T17:00:00Z","v":1706,"vw":7.229231},{"c":7.23,"h":7.23,"l":7.22,"n":39,"o":7.23,"t":"2026-10-21T17:15:00Z","v":1978,"vw":7.225219},{"c":7.265,"h":7.265,"l":7.22,"n":27,"o":7.22,"t":"2026-10-21T17:30:00Z","v":1424,"vw":7.250909},{"c":7.16,"h":7.2493,"l":7.16,"n":97,"o":7.24,"t":"2026-10-21T17:45:00Z","v":18369,"vw":7.198025},{"c":7.155,"h":7.19,"l":7.155,"n":21,"o":7.158,"t":"2026-10-21T18:00:00Z","v":1028,"vw":7.165315},{"c":7.19,"h":7.2,"l":7.14,"n":164,"o":7.14,"t":"2026-10-21T18:15:00Z","v":11335,"vw":7.173206},{"c":7.19,"h":7.2,"l":7.1508,"n":253,"o":7.19,"t":"2026-10-21T18:30:00Z","v":26062,"vw":7.182478},{"c":7.1,"h":7.1999,"l":7.1,"n":231,"o":7.17,"t":"2026-10-21T18:45:00Z","v":10845,"vw":7.161282},{"c":7.015,"h":7.08,"l":6.98,"n":91,"o":7.08,"t":"2026-10-21T19:00:00Z","v":9712,"vw":7.017283},{"c":7.13,"h":7.13,"l":7.05,"n":140,"o":7.07,"t":"2026-10-21T19:15:00Z","v":6767,"vw":7.079593},{"c":7.11,"h":7.1147,"l":7.06,"n":37,"o":7.0931,"t":"2026-10-21T19:30:00Z","v":2201,"vw":7.090781},{"c":7.14,"h":7.17,"l":7.08,"n":513,"o":7.09,"t":"2026-10-21T19:45:00Z","v":31569,"vw":7.130735},{"c":7.1,"h":7.1,"l":7.1,"n":5,"o":7.1,"t":"2026-10-21T20:00:00Z","v":23138,"vw":7.1},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-21T22:30:00Z","v":170,"vw":7.14},{"c":6.7779,"h":6.7779,"l":6.7779,"n":1,"o":6.7779,"t":"2026-10-22T11:00:00Z","v":400,"vw":6.7779},{"c":6.71,"h":6.92,"l":6.7,"n":123,"o":6.9,"t":"2026-10-22T13:30:00Z","v":11409,"vw":6.833842},{"c":6.79,"h":6.83,"l":6.7001,"n":87,"o":6.75,"t":"2026-10-22T13:45:00Z","v":7719,"vw":6.770405},{"c":6.799,"h":6.805,"l":6.64,"n":50,"o":6.805,"t":"2026-10-22T14:00:00Z","v":9227,"vw":6.738755},{"c":6.66,"h":6.725,"l":6.65,"n":101,"o":6.725,"t":"2026-10-22T14:15:00Z","v":7474,"vw":6.669412},{"c":6.73,"h":6.74,"l":6.65,"n":89,"o":6.66,"t":"2026-10-22T14:30:00Z","v":4507,"vw":6.694523},{"c":6.695,"h":6.71,"l":6.63,"n":155,"o":6.71,"t":"2026-10-22T14:45:00Z","v":16431,"vw":6.659742},{"c":6.63,"h":6.67,"l":6.6,"n":190,"o":6.67,"t":"2026-10-22T15:00:00Z","v":8446,"vw":6.632779},{"c":6.655,"h":6.71,"l":6.62,"n":508,"o":6.67,"t":"2026-10-22T15:15:00Z","v":34085,"vw":6.64812},{"c":6.66,"h":6.67,"l":6.64,"n":70,"o":6.67,"t":"2026-10-22T15:30:00Z","v":4395,"vw":6.651768},{"c":6.7,"h":6.705,"l":6.67,"n":78,"o":6.6731,"t":"2026-10-22T15:45:00Z","v":3740,"vw":6.687062},{"c":6.64,"h":6.73,"l":6.61,"n":475,"o":6.71,"t":"2026-10-22T16:00:00Z","v":47835,"vw":6.640659},{"c":6.63,"h":6.67,"l":6.61,"n":158,"o":6.65,"t":"2026-10-22T16:15:00Z","v":12448,"vw":6.642891},{"c":6.58,"h":6.64,"l":6.58,"n":122,"o":6.625,"t":"2026-10-22T16:30:00Z","v":17631,"vw":6.606812},{"c":6.56,"h":6.58,"l":6.52,"n":352,"o":6.565,"t":"2026-10-22T16:45:00Z","v":22806,"vw":6.546723},{"c":6.53,"h":6.56,"l":6.53,"n":112,"o":6.56,"t":"2026-10-22T17:00:00Z","v":5232,"vw":6.539814},{"c":6.52,"h":6.55,"l":6.5,"n":129,"o":6.535,"t":"2026-10-22T17:15:00Z","v":13590,"vw":6.505417},{"c":6.52,"h":6.52,"l":6.5,"n":61,"o":6.52,"t":"2026-10-22T17:30:00Z","v":3947,"vw":6.509322},{"c":6.49,"h":6.52,"l":6.49,"n":70,"o":6.52,"t":"2026-10-22T17:45:00Z","v":3110,"vw":6.501042},{"c":6.51,"h":6.51,"l":6.43,"n":84,"o":6.48,"t":"2026-10-22T18:00:00Z","v":5747,"vw":6.455415},{"c":6.51,"h":6.53,"l":6.49,"n":75,"o":6.49,"t":"2026-10-22T18:15:00Z","v":3714,"vw":6.51207},{"c":6.555,"h":6.555,"l":6.49,"n":48,"o":6.51,"t":"2026-10-22T18:30:00Z","v":2495,"vw":6.5275},{"c":6.52,"h":6.565,"l":6.51,"n":84,"o":6.565,"t":"2026-10-22T18:45:00Z","v":6054,"vw":6.537018},{"c":6.525,"h":6.525,"l":6.47,"n":92,"o":6.49,"t":"2026-10-22T19:00:00Z","v":7239,"vw":6.487618},{"c":6.61,"h":6.615,"l":6.525,"n":159,"o":6.53,"t":"2026-10-22T19:15:00Z","v":29165,"vw":6.57429},{"c":6.58,"h":6.625,"l":6.56,"n":171,"o":6.6199,"t":"2026-10-22T19:30:00Z","v":19724,"vw":6.609295},{"c":6.68,"h":6.71,"l":6.55,"n":393,"o":6.58,"t":"2026-10-22T19:45:00Z","v":33451,"vw":6.648902},{"c":6.66,"h":6.66,"l":6.66,"n":8,"o":6.66,"t":"2026-10-22T20:00:00Z","v":37281,"vw":6.66},{"c":6.75,"h":6.79,"l":6.75,"n":3,"o":6.79,"t":"2026-10-22T20:15:00Z","v":644,"vw":6.783333},{"c":6.66,"h":6.66,"l":6.65,"n":4,"o":6.65,"t":"2026-10-22T20:30:00Z","v":372,"vw":6.656965},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-22T20:45:00Z","v":470,"vw":6.79},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-22T22:45:00Z","v":100,"vw":6.77}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.18611346942530443,"strike":10.797132209895276,"iv":1.3194602611405022,"gamma":0.09900871854664295,"theta":-0.010873575419989952,"vega":0.00436957938631144,"rho":0.0006442242455062094,"breakevenPct":62.234057301633385},{"delta":0.2,"premium":0.3902565046096297,"strike":13.459867451429954,"iv":2.0722742943988637,"gamma":0.08137723619207443,"theta":-0.020689307326318754,"vega":0.005160368986650627,"rho":0.000752982463997463,"breakevenPct":104.5808560714857},{"delta":0.25,"premium":0.5943995397939548,"strike":16.122602692964627,"iv":2.825088327657225,"gamma":0.06374575383750594,"theta":-0.030505039232647548,"vega":0.005951158586989814,"rho":0.0008617406824887163,"breakevenPct":146.927654841338},{"delta":0.3,"premium":0.6847281936996891,"strike":14.427307263738342,"iv":2.7774432368064206,"gamma":0.07233662874365596,"theta":-0.031658710319519626,"vega":0.006592394464473791,"rho":0.001057471164649668,"breakevenPct":123.22061236983798},{"delta":0.35,"premium":0.6063871446328151,"strike":11.489517923730563,"iv":2.0272552653024256,"gamma":0.12770701519672806,"theta":-0.02383058889478696,"vega":0.006977299271736814,"rho":0.0013813643354063513,"breakevenPct":78.66920337316661},{"delta":0.4,"premium":0.5280460955659408,"strike":8.551728583722785,"iv":1.2770672937984298,"gamma":0.1830774016498002,"theta":-0.01600246747005429,"vega":0.007362204078999838,"rho":0.0017052575061630348,"breakevenPct":34.1177943764952},{"delta":0.45,"premium":0.6215909090909092,"strike":7.306998556998557,"iv":1.0395732323232323,"gamma":0.1943924963924964,"theta":-0.013107359307359307,"vega":0.007291558441558441,"rho":0.0018983687028257226,"breakevenPct":17.11358147842639},{"delta":0.5,"premium":0.8109848484848485,"strike":7.006373256373257,"iv":1.0879739057239057,"gamma":0.18114093314093313,"theta":-0.012963059163059162,"vega":0.006966883116883116,"rho":0.002018551633560606,"breakevenPct":15.470577619765221},{"delta":0.55,"premium":1.000378787878788,"strike":6.705747955747955,"iv":1.1363745791245792,"gamma":0.16788936988936987,"theta":-0.01281875901875902,"vega":0.006642207792207791,"rho":0.0021387345642954895,"breakevenPct":13.827573761104048},{"delta":0.6,"premium":1.1897727272727274,"strike":6.405122655122655,"iv":1.1847752525252524,"gamma":0.15463780663780663,"theta":-0.012674458874458875,"vega":0.0063175324675324674,"rho":0.0022589174950303726,"breakevenPct":12.184569902442881},{"delta":0.65,"premium":1.3791666666666669,"strike":6.104497354497354,"iv":1.2331759259259258,"gamma":0.1413862433862434,"theta":-0.01253015873015873,"vega":0.005992857142857143,"rho":0.0023791004257652563,"breakevenPct":10.541566043781708},{"delta":0.7,"premium":1.5685606060606059,"strike":5.8038720538720545,"iv":1.2815765993265993,"gamma":0.12813468013468016,"theta":-0.012385858585858587,"vega":0.005668181818181819,"rho":0.0024992833565001395,"breakevenPct":8.898562185120541},{"delta":0.75,"premium":1.7579545454545455,"strike":5.503246753246753,"iv":1.3299772727272727,"gamma":0.11488311688311689,"theta":-0.012241558441558442,"vega":0.005343506493506493,"rho":0.002619466287235023,"breakevenPct":7.255558326459369},{"delta":0.8,"premium":1.9473484848484852,"strike":5.202621452621452,"iv":1.3783779461279462,"gamma":0.10163155363155363,"theta":-0.012097258297258297,"vega":0.005018831168831168,"rho":0.0027396492179699067,"breakevenPct":5.612554467798196}],"put":[{"delta":0.1,"premium":0.4499889610102185,"strike":3.6364138135899156,"iv":3.2154009510305643,"gamma":0.05344285660522438,"theta":-0.01639821950196213,"vega":0.0032965235324071756,"rho":-0.0008973282273875619,"breakevenPct":52.93316318198379},{"delta":0.15,"premium":0.2236359246740705,"strike":5.147271849348141,"iv":1.1037205214872041,"gamma":0.10285263157894738,"theta":-0.007812506035731531,"vega":0.004117962337035249,"rho":-0.0009898290482798682,"breakevenPct":27.272733756660703},{"delta":0.2,"premium":0.3745292129406085,"strike":5.449058425881217,"iv":1.124459295026557,"gamma":0.11074736842105264,"theta":-0.008862723322066635,"vega":0.004564606470304201,"rho":-0.001378978519893472,"breakevenPct":25.043881640463688},{"delta":0.25,"premium":0.5254225012071464,"strike":5.750845002414293,"iv":1.1451980685659102,"gamma":0.1186421052631579,"theta":-0.009912940608401739,"vega":0.005011250603573153,"rho":-0.0017681279915070754,"breakevenPct":22.81502952426667},{"delta":0.3,"premium":0.6763157894736843,"strike":6.052631578947368,"iv":1.1659368421052632,"gamma":0.12653684210526317,"theta":-0.010963157894736841,"vega":0.005457894736842105,"rho":-0.002157277463120679,"breakevenPct":20.586177408069656},{"delta":0.35,"premium":0.8272090777402222,"strike":6.354418155480444,"iv":1.186675615644616,"gamma":0.13443157894736843,"theta":-0.012013375181071945,"vega":0.005904538870111057,"rho":-0.0025464269347342822,"breakevenPct":18.35732529187264},{"delta":0.4,"premium":0.9781023660067601,"strike":6.656204732013521,"iv":1.207414389183969,"gamma":0.1423263157894737,"theta":-0.01306359246740705,"vega":0.00635118300338001,"rho":-0.002935576406347886,"breakevenPct":16.128473175675623},{"delta":0.45,"premium":1.128995654273298,"strike":6.957991308546596,"iv":1.2281531627233222,"gamma":0.15022105263157895,"theta":-0.014113809753742153,"vega":0.006797827136648962,"rho":-0.0033247258779614897,"breakevenPct":13.89962105947861},{"delta":0.5,"premium":1.2798889425398359,"strike":7.2597778850796715,"iv":1.2488919362626751,"gamma":0.1581157894736842,"theta":-0.015164027040077258,"vega":0.007244471269917915,"rho":-0.0037138753495750934,"breakevenPct":11.670768943281594},{"delta":0.55,"premium":1.5744996998711787,"strike":7.6836838946012405,"iv":1.3110080161324205,"gamma":0.15965362149493253,"theta":-0.016386426302012785,"vega":0.007542558544639996,"rho":-0.004216339602082339,"breakevenPct":9.760942470752408},{"delta":0.6,"premium":2.4298903855142013,"strike":8.584095142646529,"iv":1.5345767226638902,"gamma":0.13638706019558255,"theta":-0.018280672880506804,"vega":0.007260982783071353,"rho":-0.005160953685919671,"breakevenPct":9.095941549005518},{"delta":0.65,"premium":3.2852810711572267,"strike":9.484506390691818,"iv":1.7581454291953604,"gamma":0.11312049889623249,"theta":-0.020174919459000823,"vega":0.0069794070215027084,"rho":-0.006105567769757006,"breakevenPct":8.430940627258629},{"delta":0.7,"premium":5.124451378341242,"strike":11.370001399331212,"iv":2.092973756611503,"gamma":0.08953009295879147,"theta":-0.022444917968209712,"vega":0.00658343851266134,"rho":-0.007829287387097863,"breakevenPct":7.746676203988649},{"delta":0.75,"premium":8.281129788131004,"strike":14.574751053940105,"iv":2.5768044101571386,"gamma":0.06550598426381407,"theta":-0.02521813508700023,"vega":0.006034271697907648,"rho":-0.010596409236706952,"breakevenPct":7.036613503558307},{"delta":0.8,"premium":9.529751170789424,"strike":15.93901978578451,"iv":2.521319490821302,"gamma":0.05912209642182463,"theta":-0.021984630587713005,"vega":0.005247216835865733,"rho":-0.01185350283692256,"breakevenPct":5.3283808715644705},{"delta":0.85,"premium":6.926983452645478,"strike":13.506526591257456,"iv":1.8702906167221869,"gamma":0.06623351534397309,"theta":-0.013283588706616273,"vega":0.004373033431139354,"rho":-0.010059838296860317,"breakevenPct":2.8132475832794848}]},"raw":{"call":[{"delta":0.15,"premium":0.18611346942530443,"strike":10.797132209895276,"iv":1.3194602611405022,"gamma":0.09900871854664295,"theta":-0.010873575419989952,"vega":0.00436957938631144,"rho":0.0006442242455062094,"breakevenPct":62.234057301633385},{"delta":0.2,"premium":0.3902565046096297,"strike":13.459867451429954,"iv":2.0722742943988637,"gamma":0.08137723619207443,"theta":-0.020689307326318754,"vega":0.005160368986650627,"rho":0.000752982463997463,"breakevenPct":104.5808560714857},{"delta":0.25,"premium":0.5943995397939548,"strike":16.122602692964627,"iv":2.825088327657225,"gamma":0.06374575383750594,"theta":-0.030505039232647548,"vega":0.005951158586989814,"rho":0.0008617406824887163,"breakevenPct":146.927654841338},{"delta":0.3,"premium":0.6847281936996891,"strike":14.427307263738342,"iv":2.7774432368064206,"gamma":0.07233662874365596,"theta":-0.031658710319519626,"vega":0.006592394464473791,"rho":0.001057471164649668,"breakevenPct":123.22061236983798},{"delta":0.35,"premium":0.6063871446328151,"strike":11.489517923730563,"iv":2.0272552653024256,"gamma":0.12770701519672806,"theta":-0.02383058889478696,"vega":0.006977299271736814,"rho":0.0013813643354063513,"breakevenPct":78.66920337316661},{"delta":0.4,"premium":0.5280460955659408,"strike":8.551728583722785,"iv":1.2770672937984298,"gamma":0.1830774016498002,"theta":-0.01600246747005429,"vega":0.007362204078999838,"rho":0.0017052575061630348,"breakevenPct":34.1177943764952},{"delta":0.45,"premium":0.6215909090909092,"strike":7.306998556998557,"iv":1.0395732323232323,"gamma":0.1943924963924964,"theta":-0.013107359307359307,"vega":0.007291558441558441,"rho":0.0018983687028257226,"breakevenPct":17.11358147842639},{"delta":0.5,"premium":0.8109848484848485,"strike":7.006373256373257,"iv":1.0879739057239057,"gamma":0.18114093314093313,"theta":-0.012963059163059162,"vega":0.006966883116883116,"rho":0.002018551633560606,"breakevenPct":15.470577619765221},{"delta":0.55,"premium":1.000378787878788,"strike":6.705747955747955,"iv":1.1363745791245792,"gamma":0.16788936988936987,"theta":-0.01281875901875902,"vega":0.006642207792207791,"rho":0.0021387345642954895,"breakevenPct":13.827573761104048},{"delta":0.6,"premium":1.1897727272727274,"strike":6.405122655122655,"iv":1.1847752525252524,"gamma":0.15463780663780663,"theta":-0.012674458874458875,"vega":0.0063175324675324674,"rho":0.0022589174950303726,"breakevenPct":12.184569902442881},{"delta":0.65,"premium":1.3791666666666669,"strike":6.104497354497354,"iv":1.2331759259259258,"gamma":0.1413862433862434,"theta":-0.01253015873015873,"vega":0.005992857142857143,"rho":0.0023791004257652563,"breakevenPct":10.541566043781708},{"delta":0.7,"premium":1.5685606060606059,"strike":5.8038720538720545,"iv":1.2815765993265993,"gamma":0.12813468013468016,"theta":-0.012385858585858587,"vega":0.005668181818181819,"rho":0.0024992833565001395,"breakevenPct":8.898562185120541},{"delta":0.75,"premium":1.7579545454545455,"strike":5.503246753246753,"iv":1.3299772727272727,"gamma":0.11488311688311689,"theta":-0.012241558441558442,"vega":0.005343506493506493,"rho":0.002619466287235023,"breakevenPct":7.255558326459369},{"delta":0.8,"premium":1.9473484848484852,"strike":5.202621452621452,"iv":1.3783779461279462,"gamma":0.10163155363155363,"theta":-0.012097258297258297,"vega":0.005018831168831168,"rho":0.0027396492179699067,"breakevenPct":5.612554467798196}],"put":[{"delta":0.1,"premium":0.4499889610102185,"strike":3.6364138135899156,"iv":3.2154009510305643,"gamma":0.05344285660522438,"theta":-0.01639821950196213,"vega":0.0032965235324071756,"rho":-0.0008973282273875619,"breakevenPct":52.93316318198379},{"delta":0.15,"premium":0.2236359246740705,"strike":5.147271849348141,"iv":1.1037205214872041,"gamma":0.10285263157894738,"theta":-0.007812506035731531,"vega":0.004117962337035249,"rho":-0.0009898290482798682,"breakevenPct":27.272733756660703},{"delta":0.2,"premium":0.3745292129406085,"strike":5.449058425881217,"iv":1.124459295026557,"gamma":0.11074736842105264,"theta":-0.008862723322066635,"vega":0.004564606470304201,"rho":-0.001378978519893472,"breakevenPct":25.043881640463688},{"delta":0.25,"premium":0.5254225012071464,"strike":5.750845002414293,"iv":1.1451980685659102,"gamma":0.1186421052631579,"theta":-0.009912940608401739,"vega":0.005011250603573153,"rho":-0.0017681279915070754,"breakevenPct":22.81502952426667},{"delta":0.3,"premium":0.6763157894736843,"strike":6.052631578947368,"iv":1.1659368421052632,"gamma":0.12653684210526317,"theta":-0.010963157894736841,"vega":0.005457894736842105,"rho":-0.002157277463120679,"breakevenPct":20.586177408069656},{"delta":0.35,"premium":0.8272090777402222,"strike":6.354418155480444,"iv":1.186675615644616,"gamma":0.13443157894736843,"theta":-0.012013375181071945,"vega":0.005904538870111057,"rho":-0.0025464269347342822,"breakevenPct":18.35732529187264},{"delta":0.4,"premium":0.9781023660067601,"strike":6.656204732013521,"iv":1.207414389183969,"gamma":0.1423263157894737,"theta":-0.01306359246740705,"vega":0.00635118300338001,"rho":-0.002935576406347886,"breakevenPct":16.128473175675623},{"delta":0.45,"premium":1.128995654273298,"strike":6.957991308546596,"iv":1.2281531627233222,"gamma":0.15022105263157895,"theta":-0.014113809753742153,"vega":0.006797827136648962,"rho":-0.0033247258779614897,"breakevenPct":13.89962105947861},{"delta":0.5,"premium":1.2798889425398359,"strike":7.2597778850796715,"iv":1.2488919362626751,"gamma":0.1581157894736842,"theta":-0.015164027040077258,"vega":0.007244471269917915,"rho":-0.0037138753495750934,"breakevenPct":11.670768943281594},{"delta":0.55,"premium":1.5744996998711787,"strike":7.6836838946012405,"iv":1.3110080161324205,"gamma":0.15965362149493253,"theta":-0.016386426302012785,"vega":0.007542558544639996,"rho":-0.004216339602082339,"breakevenPct":9.760942470752408},{"delta":0.6,"premium":2.4298903855142013,"strike":8.584095142646529,"iv":1.5345767226638902,"gamma":0.13638706019558255,"theta":-0.018280672880506804,"vega":0.007260982783071353,"rho":-0.005160953685919671,"breakevenPct":9.095941549005518},{"delta":0.65,"premium":3.2852810711572267,"strike":9.484506390691818,"iv":1.7581454291953604,"gamma":0.11312049889623249,"theta":-0.020174919459000823,"vega":0.0069794070215027084,"rho":-0.006105567769757006,"breakevenPct":8.430940627258629},{"delta":0.7,"premium":5.124451378341242,"strike":11.370001399331212,"iv":2.092973756611503,"gamma":0.08953009295879147,"theta":-0.022444917968209712,"vega":0.00658343851266134,"rho":-0.007829287387097863,"breakevenPct":7.746676203988649},{"delta":0.75,"premium":8.281129788131004,"strike":14.574751053940105,"iv":2.5768044101571386,"gamma":0.06550598426381407,"theta":-0.02521813508700023,"vega":0.006034271697907648,"rho":-0.010596409236706952,"breakevenPct":7.036613503558307},{"delta":0.8,"premium":9.529751170789424,"strike":15.93901978578451,"iv":2.521319490821302,"gamma":0.05912209642182463,"theta":-0.021984630587713005,"vega":0.005247216835865733,"rho":-0.01185350283692256,"breakevenPct":5.3283808715644705},{"delta":0.85,"premium":6.926983452645478,"strike":13.506526591257456,"iv":1.8702906167221869,"gamma":0.06623351534397309,"theta":-0.013283588706616273,"vega":0.004373033431139354,"rho":-0.010059838296860317,"breakevenPct":2.8132475832794848}]}},"errors":["fundamentals:provider_http_404"],"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"}}