{"symbol":"PANL","url":"https://intraalpha.com/companies/PANL","capturedAt":"2026-10-22T23:23:28.473Z","state":"ready","quote":{"symbol":"PANL","last_price":7.78,"prev_close":7.93,"regular_close":7.78,"change":-0.15,"change_pct":-1.8916,"regular_change":-0.15,"regular_change_pct":-1.8916,"extended_change":0,"extended_change_pct":0,"bid":7.74,"ask":8.44,"bid_size":500,"ask_size":500,"volume":284268,"vwap":7.850448,"open":7.85,"high":7.98,"low":7.71,"close":7.78,"trade_count":5748,"last_trade_at":"2026-10-22T20:00:01.417894466Z","last_quote_at":"2026-10-22T23:00:01.229534619Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:26.207162203-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PANL","fetched_at":"2026-10-22T23:23:28.052857+00:00","name":"Pangaea Logistic","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Pangea Logistics Solutions, Ltd., provides dry bulk shipping and logistics services by sea to industrial customers around the world. The company is headquartered in Newport, Rhode Island.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":519207000,"ebitda":109796000,"pe_ratio":10.86,"peg_ratio":0,"book_value":6.85,"dividend_per_share":0.2,"dividend_yield":0.0259,"eps":0.73,"revenue_ttm":710249000,"gross_profit_ttm":145410000,"profit_margin":0.067,"operating_margin_ttm":0.114,"return_on_assets_ttm":0.0424,"return_on_equity_ttm":0.104,"quarterly_earnings_growth":0.01,"quarterly_revenue_growth":0.194,"analyst_target_price":10.85,"analyst_number":null,"beta":0.809,"fifty_two_week_high":9.21,"fifty_two_week_low":4.559,"fifty_day_ma":8.14,"two_hundred_day_ma":7.77,"shares_outstanding":65474000,"forward_pe":8.21,"price_to_sales":0.731,"price_to_book":1.198,"ev_to_revenue":0.825,"ev_to_ebitda":4.917},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:28.052857+00:00"},"optionObservedAt":"2026-10-22T19:50:03.903Z","bars":[{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-15T08:00:00Z","v":100,"vw":8.2},{"c":8.16,"h":8.3,"l":7.87,"n":247,"o":8.14,"t":"2026-10-15T13:30:00Z","v":44067,"vw":7.989349},{"c":8.07,"h":8.14,"l":8.05,"n":67,"o":8.14,"t":"2026-10-15T13:35:00Z","v":4281,"vw":8.094548},{"c":8.0975,"h":8.12,"l":8.07,"n":39,"o":8.07,"t":"2026-10-15T13:40:00Z","v":10171,"vw":8.102196},{"c":7.99,"h":8.01,"l":7.97,"n":59,"o":8.01,"t":"2026-10-15T13:45:00Z","v":9401,"vw":7.995275},{"c":7.98,"h":7.99,"l":7.9645,"n":71,"o":7.99,"t":"2026-10-15T13:55:00Z","v":2153,"vw":7.984954},{"c":7.98,"h":7.99,"l":7.96,"n":30,"o":7.99,"t":"2026-10-15T14:00:00Z","v":1915,"vw":7.972143},{"c":8.015,"h":8.03,"l":7.97,"n":146,"o":7.985,"t":"2026-10-15T14:05:00Z","v":9984,"vw":7.992847},{"c":8.05,"h":8.07,"l":8.02,"n":97,"o":8.02,"t":"2026-10-15T14:10:00Z","v":4291,"vw":8.047298},{"c":8.03,"h":8.03,"l":8,"n":86,"o":8.02,"t":"2026-10-15T14:15:00Z","v":4643,"vw":8.00922},{"c":8.0282,"h":8.04,"l":8.0282,"n":13,"o":8.03,"t":"2026-10-15T14:20:00Z","v":699,"vw":8.03205},{"c":8,"h":8.03,"l":8,"n":102,"o":8.02,"t":"2026-10-15T14:25:00Z","v":5009,"vw":8.017695},{"c":8.0295,"h":8.0295,"l":8,"n":38,"o":8,"t":"2026-10-15T14:30:00Z","v":2101,"vw":8.007905},{"c":8.01,"h":8.03,"l":7.99,"n":51,"o":8.03,"t":"2026-10-15T14:35:00Z","v":2818,"vw":8.003754},{"c":8.015,"h":8.03,"l":8.015,"n":63,"o":8.015,"t":"2026-10-15T14:40:00Z","v":1977,"vw":8.023636},{"c":8.01,"h":8.01,"l":8.01,"n":23,"o":8.01,"t":"2026-10-15T14:45:00Z","v":641,"vw":8.01},{"c":8.01,"h":8.01,"l":7.98,"n":159,"o":8.01,"t":"2026-10-15T14:50:00Z","v":13002,"vw":8.003084},{"c":8.04,"h":8.05,"l":8.04,"n":41,"o":8.05,"t":"2026-10-15T14:55:00Z","v":1138,"vw":8.041667},{"c":8.025,"h":8.03,"l":8.025,"n":15,"o":8.03,"t":"2026-10-15T15:00:00Z","v":407,"vw":8.0275},{"c":8.005,"h":8.005,"l":8,"n":26,"o":8.005,"t":"2026-10-15T15:05:00Z","v":1631,"vw":8.000899},{"c":8,"h":8.005,"l":7.9965,"n":44,"o":7.9965,"t":"2026-10-15T15:10:00Z","v":1911,"vw":7.999252},{"c":7.985,"h":8,"l":7.97,"n":89,"o":8,"t":"2026-10-15T15:15:00Z","v":3576,"vw":7.978948},{"c":7.99,"h":8.005,"l":7.97,"n":107,"o":7.99,"t":"2026-10-15T15:20:00Z","v":6594,"vw":7.991129},{"c":7.99,"h":7.99,"l":7.99,"n":18,"o":7.99,"t":"2026-10-15T15:25:00Z","v":240,"vw":7.99},{"c":7.975,"h":7.98,"l":7.975,"n":16,"o":7.98,"t":"2026-10-15T15:30:00Z","v":360,"vw":7.9775},{"c":7.962,"h":7.962,"l":7.962,"n":9,"o":7.962,"t":"2026-10-15T15:35:00Z","v":1644,"vw":7.962},{"c":7.98,"h":7.98,"l":7.97,"n":48,"o":7.97,"t":"2026-10-15T15:40:00Z","v":2207,"vw":7.977592},{"c":7.97,"h":7.97,"l":7.97,"n":17,"o":7.97,"t":"2026-10-15T15:45:00Z","v":204,"vw":7.97},{"c":7.96,"h":7.96,"l":7.94,"n":112,"o":7.96,"t":"2026-10-15T15:50:00Z","v":6250,"vw":7.950963},{"c":7.935,"h":7.95,"l":7.935,"n":11,"o":7.95,"t":"2026-10-15T16:00:00Z","v":407,"vw":7.945946},{"c":7.92,"h":7.93,"l":7.92,"n":26,"o":7.93,"t":"2026-10-15T16:05:00Z","v":2382,"vw":7.922208},{"c":7.9199,"h":7.9199,"l":7.91,"n":57,"o":7.91,"t":"2026-10-15T16:10:00Z","v":2879,"vw":7.914443},{"c":7.89,"h":7.91,"l":7.89,"n":48,"o":7.91,"t":"2026-10-15T16:15:00Z","v":1588,"vw":7.89375},{"c":7.89,"h":7.89,"l":7.87,"n":148,"o":7.89,"t":"2026-10-15T16:20:00Z","v":15068,"vw":7.882771},{"c":7.9,"h":7.9,"l":7.89,"n":50,"o":7.89,"t":"2026-10-15T16:25:00Z","v":1285,"vw":7.893},{"c":7.91,"h":7.91,"l":7.9,"n":66,"o":7.9,"t":"2026-10-15T16:30:00Z","v":2484,"vw":7.908177},{"c":7.92,"h":7.92,"l":7.92,"n":15,"o":7.92,"t":"2026-10-15T16:35:00Z","v":650,"vw":7.92},{"c":7.91,"h":7.91,"l":7.895,"n":69,"o":7.91,"t":"2026-10-15T16:40:00Z","v":3276,"vw":7.906591},{"c":7.93,"h":7.93,"l":7.93,"n":36,"o":7.93,"t":"2026-10-15T16:45:00Z","v":1065,"vw":7.93},{"c":7.914,"h":7.914,"l":7.914,"n":21,"o":7.914,"t":"2026-10-15T16:50:00Z","v":643,"vw":7.914},{"c":7.905,"h":7.91,"l":7.9,"n":19,"o":7.91,"t":"2026-10-15T16:55:00Z","v":1233,"vw":7.903014},{"c":7.895,"h":7.9,"l":7.895,"n":66,"o":7.9,"t":"2026-10-15T17:00:00Z","v":1369,"vw":7.898333},{"c":7.89,"h":7.89,"l":7.89,"n":27,"o":7.89,"t":"2026-10-15T17:05:00Z","v":586,"vw":7.89},{"c":7.885,"h":7.885,"l":7.885,"n":10,"o":7.885,"t":"2026-10-15T17:10:00Z","v":215,"vw":7.885},{"c":7.89,"h":7.89,"l":7.88,"n":60,"o":7.88,"t":"2026-10-15T17:15:00Z","v":2391,"vw":7.884079},{"c":7.85,"h":7.88,"l":7.84,"n":132,"o":7.88,"t":"2026-10-15T17:20:00Z","v":13751,"vw":7.849905},{"c":7.845,"h":7.85,"l":7.845,"n":25,"o":7.85,"t":"2026-10-15T17:25:00Z","v":756,"vw":7.84625},{"c":7.86,"h":7.86,"l":7.85,"n":28,"o":7.85,"t":"2026-10-15T17:30:00Z","v":888,"vw":7.855},{"c":7.855,"h":7.855,"l":7.855,"n":26,"o":7.855,"t":"2026-10-15T17:35:00Z","v":748,"vw":7.855},{"c":7.865,"h":7.865,"l":7.86,"n":35,"o":7.86,"t":"2026-10-15T17:40:00Z","v":1015,"vw":7.86375},{"c":7.85,"h":7.86,"l":7.85,"n":45,"o":7.86,"t":"2026-10-15T17:45:00Z","v":953,"vw":7.858},{"c":7.86,"h":7.86,"l":7.85,"n":63,"o":7.85,"t":"2026-10-15T17:50:00Z","v":2375,"vw":7.854131},{"c":7.875,"h":7.875,"l":7.875,"n":8,"o":7.875,"t":"2026-10-15T17:55:00Z","v":117,"vw":7.875},{"c":7.86,"h":7.875,"l":7.86,"n":42,"o":7.875,"t":"2026-10-15T18:00:00Z","v":1355,"vw":7.862541},{"c":7.86,"h":7.86,"l":7.8509,"n":35,"o":7.855,"t":"2026-10-15T18:05:00Z","v":1592,"vw":7.856867},{"c":7.869,"h":7.88,"l":7.86,"n":55,"o":7.87,"t":"2026-10-15T18:10:00Z","v":2926,"vw":7.87},{"c":7.86,"h":7.86,"l":7.86,"n":18,"o":7.86,"t":"2026-10-15T18:15:00Z","v":364,"vw":7.86},{"c":7.83,"h":7.85,"l":7.83,"n":28,"o":7.85,"t":"2026-10-15T18:20:00Z","v":1051,"vw":7.839196},{"c":7.83,"h":7.84,"l":7.83,"n":22,"o":7.84,"t":"2026-10-15T18:25:00Z","v":840,"vw":7.8325},{"c":7.82,"h":7.83,"l":7.82,"n":49,"o":7.83,"t":"2026-10-15T18:30:00Z","v":1473,"vw":7.825545},{"c":7.82,"h":7.82,"l":7.82,"n":7,"o":7.82,"t":"2026-10-15T18:35:00Z","v":311,"vw":7.82},{"c":7.83,"h":7.83,"l":7.825,"n":68,"o":7.825,"t":"2026-10-15T18:40:00Z","v":1683,"vw":7.827469},{"c":7.8199,"h":7.825711,"l":7.8199,"n":67,"o":7.82,"t":"2026-10-15T18:45:00Z","v":3150,"vw":7.821994},{"c":7.805,"h":7.825,"l":7.8011,"n":64,"o":7.825,"t":"2026-10-15T18:50:00Z","v":2366,"vw":7.811856},{"c":7.82,"h":7.82,"l":7.805,"n":40,"o":7.805,"t":"2026-10-15T18:55:00Z","v":1969,"vw":7.811875},{"c":7.83,"h":7.835,"l":7.82,"n":30,"o":7.82,"t":"2026-10-15T19:00:00Z","v":1795,"vw":7.827727},{"c":7.85,"h":7.85,"l":7.84,"n":82,"o":7.84,"t":"2026-10-15T19:10:00Z","v":2165,"vw":7.841661},{"c":7.855,"h":7.855,"l":7.851,"n":14,"o":7.851,"t":"2026-10-15T19:15:00Z","v":405,"vw":7.853},{"c":7.84,"h":7.85,"l":7.84,"n":62,"o":7.85,"t":"2026-10-15T19:20:00Z","v":1284,"vw":7.844167},{"c":7.83,"h":7.84,"l":7.83,"n":103,"o":7.84,"t":"2026-10-15T19:25:00Z","v":6390,"vw":7.835549},{"c":7.845,"h":7.845,"l":7.83,"n":97,"o":7.838,"t":"2026-10-15T19:30:00Z","v":4249,"vw":7.835666},{"c":7.84,"h":7.84,"l":7.83,"n":65,"o":7.84,"t":"2026-10-15T19:35:00Z","v":1762,"vw":7.83865},{"c":7.86,"h":7.86,"l":7.84,"n":89,"o":7.84,"t":"2026-10-15T19:40:00Z","v":5072,"vw":7.848998},{"c":7.845,"h":7.85,"l":7.84,"n":76,"o":7.85,"t":"2026-10-15T19:45:00Z","v":3965,"vw":7.847841},{"c":7.87,"h":7.87,"l":7.85,"n":127,"o":7.85,"t":"2026-10-15T19:50:00Z","v":8126,"vw":7.856205},{"c":7.86,"h":7.89,"l":7.86,"n":612,"o":7.87,"t":"2026-10-15T19:55:00Z","v":30755,"vw":7.872389},{"c":7.87,"h":7.89,"l":7.87,"n":17,"o":7.87,"t":"2026-10-15T20:00:00Z","v":64378,"vw":7.871669},{"c":7.9,"h":7.91,"l":7.86,"n":57,"o":7.86,"t":"2026-10-16T13:30:00Z","v":13381,"vw":7.889449},{"c":7.93,"h":7.95,"l":7.895,"n":36,"o":7.9,"t":"2026-10-16T13:35:00Z","v":2776,"vw":7.920714},{"c":7.89,"h":7.93,"l":7.89,"n":30,"o":7.93,"t":"2026-10-16T13:40:00Z","v":3209,"vw":7.91},{"c":7.865,"h":7.875,"l":7.86,"n":15,"o":7.875,"t":"2026-10-16T13:45:00Z","v":1187,"vw":7.870055},{"c":7.865,"h":7.865,"l":7.865,"n":4,"o":7.865,"t":"2026-10-16T13:50:00Z","v":118,"vw":7.865},{"c":7.795,"h":7.84,"l":7.795,"n":106,"o":7.84,"t":"2026-10-16T13:55:00Z","v":6482,"vw":7.821805},{"c":7.81,"h":7.81,"l":7.8,"n":23,"o":7.8,"t":"2026-10-16T14:00:00Z","v":954,"vw":7.808125},{"c":7.7902,"h":7.81,"l":7.78,"n":55,"o":7.805,"t":"2026-10-16T14:05:00Z","v":2550,"vw":7.793823},{"c":7.81,"h":7.81,"l":7.79,"n":52,"o":7.79,"t":"2026-10-16T14:10:00Z","v":1707,"vw":7.803137},{"c":7.82,"h":7.84,"l":7.82,"n":54,"o":7.82,"t":"2026-10-16T14:15:00Z","v":2105,"vw":7.826706},{"c":7.81,"h":7.81,"l":7.8,"n":36,"o":7.81,"t":"2026-10-16T14:20:00Z","v":1274,"vw":7.807778},{"c":7.82,"h":7.83,"l":7.8,"n":54,"o":7.8,"t":"2026-10-16T14:25:00Z","v":2324,"vw":7.816053},{"c":7.815,"h":7.82,"l":7.815,"n":10,"o":7.82,"t":"2026-10-16T14:30:00Z","v":629,"vw":7.8175},{"c":7.8,"h":7.81,"l":7.8,"n":68,"o":7.81,"t":"2026-10-16T14:35:00Z","v":2591,"vw":7.807273},{"c":7.81,"h":7.8396,"l":7.81,"n":101,"o":7.81,"t":"2026-10-16T14:40:00Z","v":7014,"vw":7.817961},{"c":7.8,"h":7.82,"l":7.8,"n":47,"o":7.81,"t":"2026-10-16T14:45:00Z","v":1947,"vw":7.811154},{"c":7.78,"h":7.81,"l":7.78,"n":56,"o":7.81,"t":"2026-10-16T14:50:00Z","v":2633,"vw":7.80058},{"c":7.79,"h":7.79,"l":7.77,"n":41,"o":7.78,"t":"2026-10-16T14:55:00Z","v":2107,"vw":7.786783},{"c":7.77,"h":7.79,"l":7.77,"n":48,"o":7.79,"t":"2026-10-16T15:05:00Z","v":1766,"vw":7.780714},{"c":7.71,"h":7.78,"l":7.71,"n":148,"o":7.77,"t":"2026-10-16T15:10:00Z","v":12684,"vw":7.748254},{"c":7.72,"h":7.72,"l":7.7,"n":85,"o":7.7,"t":"2026-10-16T15:15:00Z","v":6149,"vw":7.709199},{"c":7.71,"h":7.7315,"l":7.71,"n":37,"o":7.7315,"t":"2026-10-16T15:20:00Z","v":1817,"vw":7.719207},{"c":7.715,"h":7.715,"l":7.7,"n":88,"o":7.71,"t":"2026-10-16T15:25:00Z","v":3962,"vw":7.709729},{"c":7.7,"h":7.71,"l":7.7,"n":38,"o":7.71,"t":"2026-10-16T15:30:00Z","v":1821,"vw":7.701474},{"c":7.69,"h":7.7,"l":7.69,"n":100,"o":7.7,"t":"2026-10-16T15:35:00Z","v":4600,"vw":7.697363},{"c":7.69,"h":7.69,"l":7.69,"n":22,"o":7.69,"t":"2026-10-16T15:40:00Z","v":1200,"vw":7.69},{"c":7.68,"h":7.69,"l":7.67,"n":83,"o":7.69,"t":"2026-10-16T15:45:00Z","v":5793,"vw":7.67889},{"c":7.67,"h":7.67,"l":7.66,"n":60,"o":7.66,"t":"2026-10-16T15:50:00Z","v":2837,"vw":7.666415},{"c":7.66,"h":7.68,"l":7.66,"n":37,"o":7.68,"t":"2026-10-16T15:55:00Z","v":1045,"vw":7.671247},{"c":7.64,"h":7.65,"l":7.635,"n":54,"o":7.64,"t":"2026-10-16T16:00:00Z","v":2737,"vw":7.639152},{"c":7.65,"h":7.65,"l":7.64,"n":113,"o":7.645,"t":"2026-10-16T16:05:00Z","v":5735,"vw":7.6456},{"c":7.64,"h":7.645,"l":7.64,"n":48,"o":7.645,"t":"2026-10-16T16:10:00Z","v":1281,"vw":7.640829},{"c":7.68,"h":7.68,"l":7.66,"n":67,"o":7.66,"t":"2026-10-16T16:15:00Z","v":3045,"vw":7.666},{"c":7.6778,"h":7.6778,"l":7.66,"n":24,"o":7.66,"t":"2026-10-16T16:25:00Z","v":2051,"vw":7.662481},{"c":7.67,"h":7.68,"l":7.66,"n":7,"o":7.68,"t":"2026-10-16T16:30:00Z","v":1056,"vw":7.675},{"c":7.66,"h":7.665,"l":7.66,"n":12,"o":7.665,"t":"2026-10-16T16:35:00Z","v":601,"vw":7.661},{"c":7.62,"h":7.68,"l":7.62,"n":165,"o":7.67,"t":"2026-10-16T16:40:00Z","v":20220,"vw":7.651008},{"c":7.605,"h":7.625,"l":7.605,"n":42,"o":7.625,"t":"2026-10-16T16:45:00Z","v":2665,"vw":7.61},{"c":7.63,"h":7.63,"l":7.61,"n":41,"o":7.61,"t":"2026-10-16T16:50:00Z","v":2876,"vw":7.612707},{"c":7.605,"h":7.62,"l":7.59,"n":116,"o":7.62,"t":"2026-10-16T16:55:00Z","v":9819,"vw":7.607308},{"c":7.59,"h":7.605,"l":7.59,"n":50,"o":7.605,"t":"2026-10-16T17:00:00Z","v":2112,"vw":7.593215},{"c":7.615,"h":7.625,"l":7.59,"n":220,"o":7.59,"t":"2026-10-16T17:05:00Z","v":21793,"vw":7.607978},{"c":7.62,"h":7.63,"l":7.615,"n":76,"o":7.615,"t":"2026-10-16T17:10:00Z","v":3268,"vw":7.618636},{"c":7.605,"h":7.62,"l":7.6,"n":151,"o":7.62,"t":"2026-10-16T17:15:00Z","v":14349,"vw":7.614311},{"c":7.595,"h":7.605,"l":7.595,"n":91,"o":7.605,"t":"2026-10-16T17:20:00Z","v":4395,"vw":7.596538},{"c":7.585,"h":7.595,"l":7.585,"n":47,"o":7.595,"t":"2026-10-16T17:25:00Z","v":2843,"vw":7.590703},{"c":7.595,"h":7.595,"l":7.59,"n":66,"o":7.59,"t":"2026-10-16T17:30:00Z","v":2962,"vw":7.592187},{"c":7.615,"h":7.615,"l":7.595,"n":95,"o":7.595,"t":"2026-10-16T17:35:00Z","v":4317,"vw":7.600741},{"c":7.63,"h":7.63,"l":7.61,"n":86,"o":7.62,"t":"2026-10-16T17:40:00Z","v":4004,"vw":7.617107},{"c":7.61,"h":7.63,"l":7.61,"n":57,"o":7.63,"t":"2026-10-16T17:45:00Z","v":1911,"vw":7.624},{"c":7.605,"h":7.615,"l":7.6,"n":35,"o":7.615,"t":"2026-10-16T17:50:00Z","v":1575,"vw":7.607},{"c":7.595,"h":7.605,"l":7.595,"n":72,"o":7.605,"t":"2026-10-16T17:55:00Z","v":2753,"vw":7.600086},{"c":7.595,"h":7.6,"l":7.595,"n":41,"o":7.595,"t":"2026-10-16T18:00:00Z","v":974,"vw":7.595834},{"c":7.58,"h":7.5999,"l":7.5701,"n":70,"o":7.5999,"t":"2026-10-16T18:05:00Z","v":4484,"vw":7.582484},{"c":7.59,"h":7.59,"l":7.58,"n":37,"o":7.58,"t":"2026-10-16T18:10:00Z","v":1317,"vw":7.585556},{"c":7.595,"h":7.595,"l":7.595,"n":31,"o":7.595,"t":"2026-10-16T18:15:00Z","v":503,"vw":7.595},{"c":7.59,"h":7.59,"l":7.59,"n":51,"o":7.59,"t":"2026-10-16T18:20:00Z","v":1945,"vw":7.59},{"c":7.58,"h":7.585,"l":7.58,"n":12,"o":7.585,"t":"2026-10-16T18:25:00Z","v":516,"vw":7.583753},{"c":7.58,"h":7.58,"l":7.58,"n":47,"o":7.58,"t":"2026-10-16T18:30:00Z","v":1721,"vw":7.58},{"c":7.58,"h":7.5823,"l":7.575,"n":41,"o":7.5823,"t":"2026-10-16T18:35:00Z","v":1477,"vw":7.58061},{"c":7.64,"h":7.655,"l":7.575,"n":258,"o":7.575,"t":"2026-10-16T18:40:00Z","v":20102,"vw":7.62233},{"c":7.62,"h":7.64,"l":7.62,"n":52,"o":7.64,"t":"2026-10-16T18:45:00Z","v":4656,"vw":7.631931},{"c":7.62,"h":7.63,"l":7.61,"n":43,"o":7.63,"t":"2026-10-16T18:50:00Z","v":6016,"vw":7.623495},{"c":7.64,"h":7.64,"l":7.61,"n":93,"o":7.625,"t":"2026-10-16T18:55:00Z","v":5379,"vw":7.623171},{"c":7.63,"h":7.64,"l":7.63,"n":77,"o":7.635,"t":"2026-10-16T19:00:00Z","v":5557,"vw":7.634242},{"c":7.635,"h":7.635,"l":7.625,"n":58,"o":7.63,"t":"2026-10-16T19:05:00Z","v":6742,"vw":7.631598},{"c":7.635,"h":7.64,"l":7.635,"n":72,"o":7.635,"t":"2026-10-16T19:10:00Z","v":4213,"vw":7.637063},{"c":7.635,"h":7.65,"l":7.635,"n":87,"o":7.64,"t":"2026-10-16T19:15:00Z","v":4713,"vw":7.643056},{"c":7.635,"h":7.64,"l":7.63,"n":83,"o":7.64,"t":"2026-10-16T19:20:00Z","v":4446,"vw":7.635877},{"c":7.63,"h":7.64,"l":7.625,"n":96,"o":7.64,"t":"2026-10-16T19:25:00Z","v":5401,"vw":7.63385},{"c":7.63,"h":7.64,"l":7.605,"n":180,"o":7.625,"t":"2026-10-16T19:30:00Z","v":16232,"vw":7.625933},{"c":7.64,"h":7.64,"l":7.63,"n":130,"o":7.63,"t":"2026-10-16T19:35:00Z","v":10722,"vw":7.637971},{"c":7.625,"h":7.64,"l":7.625,"n":105,"o":7.64,"t":"2026-10-16T19:40:00Z","v":6010,"vw":7.632847},{"c":7.605,"h":7.635,"l":7.605,"n":159,"o":7.63,"t":"2026-10-16T19:45:00Z","v":8638,"vw":7.623688},{"c":7.6,"h":7.625,"l":7.595,"n":290,"o":7.605,"t":"2026-10-16T19:50:00Z","v":16862,"vw":7.61037},{"c":7.62,"h":7.63,"l":7.6,"n":566,"o":7.605,"t":"2026-10-16T19:55:00Z","v":35192,"vw":7.613952},{"c":7.61,"h":7.64,"l":7.61,"n":19,"o":7.61,"t":"2026-10-16T20:00:00Z","v":63756,"vw":7.612537},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-19T10:00:00Z","v":200,"vw":7.61},{"c":7.675,"h":7.71,"l":7.66,"n":33,"o":7.66,"t":"2026-10-19T13:30:00Z","v":5186,"vw":7.680098},{"c":7.685,"h":7.685,"l":7.685,"n":1,"o":7.685,"t":"2026-10-19T13:35:00Z","v":100,"vw":7.685},{"c":7.66,"h":7.66,"l":7.65,"n":15,"o":7.65,"t":"2026-10-19T13:40:00Z","v":1223,"vw":7.658947},{"c":7.695,"h":7.7,"l":7.67,"n":23,"o":7.695,"t":"2026-10-19T13:45:00Z","v":1533,"vw":7.6946},{"c":7.78,"h":7.805,"l":7.72,"n":85,"o":7.72,"t":"2026-10-19T13:50:00Z","v":5504,"vw":7.763512},{"c":7.77,"h":7.77,"l":7.73,"n":128,"o":7.75,"t":"2026-10-19T13:55:00Z","v":13092,"vw":7.742242},{"c":7.76,"h":7.79,"l":7.76,"n":82,"o":7.78,"t":"2026-10-19T14:00:00Z","v":2888,"vw":7.772252},{"c":7.67,"h":7.7,"l":7.665,"n":32,"o":7.7,"t":"2026-10-19T14:05:00Z","v":1687,"vw":7.671221},{"c":7.65,"h":7.67,"l":7.65,"n":77,"o":7.66,"t":"2026-10-19T14:10:00Z","v":15125,"vw":7.660105},{"c":7.65,"h":7.66,"l":7.635,"n":29,"o":7.65,"t":"2026-10-19T14:15:00Z","v":1767,"vw":7.646233},{"c":7.67,"h":7.67,"l":7.65,"n":10,"o":7.65,"t":"2026-10-19T14:25:00Z","v":1410,"vw":7.662308},{"c":7.675,"h":7.675,"l":7.675,"n":17,"o":7.675,"t":"2026-10-19T14:30:00Z","v":743,"vw":7.675},{"c":7.7,"h":7.7,"l":7.7,"n":22,"o":7.7,"t":"2026-10-19T14:35:00Z","v":816,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":5,"o":7.7,"t":"2026-10-19T14:40:00Z","v":171,"vw":7.7},{"c":7.715,"h":7.715,"l":7.7,"n":97,"o":7.705,"t":"2026-10-19T14:45:00Z","v":4985,"vw":7.704385},{"c":7.715,"h":7.725,"l":7.715,"n":90,"o":7.725,"t":"2026-10-19T14:50:00Z","v":2888,"vw":7.71946},{"c":7.74,"h":7.74,"l":7.725,"n":22,"o":7.725,"t":"2026-10-19T14:55:00Z","v":786,"vw":7.733333},{"c":7.71,"h":7.745,"l":7.695,"n":105,"o":7.74,"t":"2026-10-19T15:00:00Z","v":6021,"vw":7.729382},{"c":7.715,"h":7.715,"l":7.715,"n":3,"o":7.715,"t":"2026-10-19T15:05:00Z","v":207,"vw":7.715},{"c":7.715,"h":7.715,"l":7.715,"n":6,"o":7.715,"t":"2026-10-19T15:10:00Z","v":211,"vw":7.715},{"c":7.7,"h":7.715,"l":7.7,"n":35,"o":7.715,"t":"2026-10-19T15:15:00Z","v":1686,"vw":7.71289},{"c":7.67,"h":7.705,"l":7.67,"n":104,"o":7.705,"t":"2026-10-19T15:20:00Z","v":5831,"vw":7.687003},{"c":7.69,"h":7.69,"l":7.67,"n":54,"o":7.67,"t":"2026-10-19T15:25:00Z","v":3027,"vw":7.680909},{"c":7.69,"h":7.69,"l":7.69,"n":9,"o":7.69,"t":"2026-10-19T15:30:00Z","v":342,"vw":7.69},{"c":7.7,"h":7.71,"l":7.67,"n":62,"o":7.68,"t":"2026-10-19T15:35:00Z","v":2652,"vw":7.689015},{"c":7.71,"h":7.71,"l":7.71,"n":17,"o":7.71,"t":"2026-10-19T15:40:00Z","v":722,"vw":7.71},{"c":7.685,"h":7.71,"l":7.685,"n":59,"o":7.7,"t":"2026-10-19T15:45:00Z","v":7897,"vw":7.692488},{"c":7.69,"h":7.69,"l":7.68,"n":20,"o":7.68,"t":"2026-10-19T15:50:00Z","v":543,"vw":7.686667},{"c":7.68,"h":7.69,"l":7.68,"n":109,"o":7.69,"t":"2026-10-19T15:55:00Z","v":4582,"vw":7.684301},{"c":7.65,"h":7.66,"l":7.65,"n":42,"o":7.66,"t":"2026-10-19T16:00:00Z","v":2293,"vw":7.65783},{"c":7.61,"h":7.65,"l":7.61,"n":48,"o":7.645,"t":"2026-10-19T16:05:00Z","v":4101,"vw":7.624608},{"c":7.61,"h":7.62,"l":7.61,"n":12,"o":7.62,"t":"2026-10-19T16:10:00Z","v":388,"vw":7.615238},{"c":7.605,"h":7.62,"l":7.6002,"n":53,"o":7.62,"t":"2026-10-19T16:15:00Z","v":3976,"vw":7.612023},{"c":7.6,"h":7.615,"l":7.59,"n":127,"o":7.6,"t":"2026-10-19T16:20:00Z","v":8974,"vw":7.603086},{"c":7.61,"h":7.61,"l":7.59,"n":66,"o":7.6,"t":"2026-10-19T16:25:00Z","v":7065,"vw":7.600702},{"c":7.605,"h":7.62,"l":7.6,"n":72,"o":7.61,"t":"2026-10-19T16:30:00Z","v":3985,"vw":7.610575},{"c":7.605,"h":7.605,"l":7.6,"n":22,"o":7.605,"t":"2026-10-19T16:35:00Z","v":6018,"vw":7.600185},{"c":7.645,"h":7.645,"l":7.605,"n":42,"o":7.605,"t":"2026-10-19T16:40:00Z","v":4750,"vw":7.623141},{"c":7.66,"h":7.66,"l":7.65,"n":20,"o":7.65,"t":"2026-10-19T16:45:00Z","v":1703,"vw":7.653333},{"c":7.66,"h":7.66,"l":7.65,"n":23,"o":7.65,"t":"2026-10-19T16:50:00Z","v":3248,"vw":7.659615},{"c":7.66,"h":7.6678,"l":7.66,"n":22,"o":7.6678,"t":"2026-10-19T16:55:00Z","v":1388,"vw":7.661222},{"c":7.63,"h":7.66,"l":7.63,"n":70,"o":7.66,"t":"2026-10-19T17:00:00Z","v":3827,"vw":7.647035},{"c":7.62,"h":7.64,"l":7.62,"n":37,"o":7.64,"t":"2026-10-19T17:05:00Z","v":1275,"vw":7.627692},{"c":7.6,"h":7.61,"l":7.6,"n":26,"o":7.61,"t":"2026-10-19T17:10:00Z","v":1400,"vw":7.60451},{"c":7.61,"h":7.61,"l":7.59,"n":26,"o":7.59,"t":"2026-10-19T17:15:00Z","v":1398,"vw":7.608333},{"c":7.615,"h":7.62,"l":7.6,"n":51,"o":7.6,"t":"2026-10-19T17:20:00Z","v":2209,"vw":7.617502},{"c":7.615,"h":7.615,"l":7.615,"n":14,"o":7.615,"t":"2026-10-19T17:25:00Z","v":333,"vw":7.615},{"c":7.61,"h":7.62,"l":7.59,"n":73,"o":7.6,"t":"2026-10-19T17:30:00Z","v":3467,"vw":7.602563},{"c":7.61,"h":7.61,"l":7.61,"n":18,"o":7.61,"t":"2026-10-19T17:35:00Z","v":8041,"vw":7.61},{"c":7.59,"h":7.61,"l":7.59,"n":39,"o":7.61,"t":"2026-10-19T17:40:00Z","v":2320,"vw":7.598021},{"c":7.59,"h":7.59,"l":7.57,"n":68,"o":7.59,"t":"2026-10-19T17:45:00Z","v":3087,"vw":7.583443},{"c":7.575,"h":7.58,"l":7.575,"n":58,"o":7.58,"t":"2026-10-19T17:50:00Z","v":7687,"vw":7.575154},{"c":7.56,"h":7.575,"l":7.56,"n":62,"o":7.575,"t":"2026-10-19T17:55:00Z","v":1998,"vw":7.56781},{"c":7.555,"h":7.56,"l":7.55,"n":60,"o":7.56,"t":"2026-10-19T18:00:00Z","v":1934,"vw":7.553188},{"c":7.58,"h":7.58,"l":7.56,"n":70,"o":7.56,"t":"2026-10-19T18:05:00Z","v":3390,"vw":7.570683},{"c":7.58,"h":7.58,"l":7.58,"n":13,"o":7.58,"t":"2026-10-19T18:10:00Z","v":345,"vw":7.58},{"c":7.55,"h":7.575,"l":7.55,"n":100,"o":7.57,"t":"2026-10-19T18:15:00Z","v":3961,"vw":7.563824},{"c":7.56,"h":7.56,"l":7.545,"n":74,"o":7.545,"t":"2026-10-19T18:20:00Z","v":2401,"vw":7.552536},{"c":7.55,"h":7.56,"l":7.55,"n":60,"o":7.56,"t":"2026-10-19T18:25:00Z","v":2256,"vw":7.555},{"c":7.58,"h":7.58,"l":7.55,"n":64,"o":7.55,"t":"2026-10-19T18:30:00Z","v":2587,"vw":7.567714},{"c":7.6,"h":7.6,"l":7.58,"n":105,"o":7.58,"t":"2026-10-19T18:35:00Z","v":4658,"vw":7.585},{"c":7.615,"h":7.62,"l":7.615,"n":39,"o":7.62,"t":"2026-10-19T18:40:00Z","v":1300,"vw":7.617},{"c":7.62,"h":7.63,"l":7.62,"n":148,"o":7.62,"t":"2026-10-19T18:45:00Z","v":5667,"vw":7.621899},{"c":7.63,"h":7.63,"l":7.62,"n":71,"o":7.62,"t":"2026-10-19T18:50:00Z","v":4736,"vw":7.623792},{"c":7.615,"h":7.64,"l":7.615,"n":93,"o":7.63,"t":"2026-10-19T18:55:00Z","v":5415,"vw":7.621912},{"c":7.66,"h":7.66,"l":7.625,"n":297,"o":7.63,"t":"2026-10-19T19:00:00Z","v":21307,"vw":7.637567},{"c":7.63,"h":7.655,"l":7.63,"n":135,"o":7.655,"t":"2026-10-19T19:05:00Z","v":8715,"vw":7.647762},{"c":7.63,"h":7.635,"l":7.61,"n":98,"o":7.625,"t":"2026-10-19T19:10:00Z","v":5841,"vw":7.623082},{"c":7.645,"h":7.645,"l":7.63,"n":73,"o":7.63,"t":"2026-10-19T19:15:00Z","v":6955,"vw":7.63629},{"c":7.62,"h":7.645,"l":7.61,"n":136,"o":7.63,"t":"2026-10-19T19:20:00Z","v":6675,"vw":7.627929},{"c":7.63,"h":7.63,"l":7.62,"n":93,"o":7.63,"t":"2026-10-19T19:25:00Z","v":5020,"vw":7.626778},{"c":7.655,"h":7.655,"l":7.62,"n":135,"o":7.63,"t":"2026-10-19T19:30:00Z","v":9140,"vw":7.645392},{"c":7.675,"h":7.675,"l":7.655,"n":121,"o":7.655,"t":"2026-10-19T19:35:00Z","v":7748,"vw":7.664785},{"c":7.695,"h":7.695,"l":7.675,"n":116,"o":7.679,"t":"2026-10-19T19:40:00Z","v":6599,"vw":7.689517},{"c":7.695,"h":7.705,"l":7.69,"n":132,"o":7.6999,"t":"2026-10-19T19:45:00Z","v":7985,"vw":7.699118},{"c":7.64,"h":7.692,"l":7.63,"n":274,"o":7.69,"t":"2026-10-19T19:50:00Z","v":24039,"vw":7.657624},{"c":7.68,"h":7.69,"l":7.64,"n":768,"o":7.64,"t":"2026-10-19T19:55:00Z","v":58832,"vw":7.668731},{"c":7.66,"h":7.66,"l":7.66,"n":13,"o":7.66,"t":"2026-10-19T20:00:00Z","v":80086,"vw":7.66},{"c":7.63,"h":7.75,"l":7.61,"n":77,"o":7.64,"t":"2026-10-20T13:30:00Z","v":7383,"vw":7.659372},{"c":7.6204,"h":7.6204,"l":7.6204,"n":1,"o":7.6204,"t":"2026-10-20T13:35:00Z","v":100,"vw":7.6204},{"c":7.65,"h":7.65,"l":7.63,"n":26,"o":7.63,"t":"2026-10-20T13:40:00Z","v":1052,"vw":7.63625},{"c":7.67,"h":7.67,"l":7.67,"n":5,"o":7.67,"t":"2026-10-20T13:45:00Z","v":327,"vw":7.67},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-20T13:50:00Z","v":100,"vw":7.67},{"c":7.7,"h":7.7,"l":7.68,"n":14,"o":7.68,"t":"2026-10-20T13:55:00Z","v":796,"vw":7.685593},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-20T14:00:00Z","v":153,"vw":7.68},{"c":7.7,"h":7.7,"l":7.7,"n":71,"o":7.7,"t":"2026-10-20T14:05:00Z","v":2782,"vw":7.7},{"c":7.66,"h":7.69,"l":7.66,"n":23,"o":7.69,"t":"2026-10-20T14:10:00Z","v":4765,"vw":7.679983},{"c":7.705,"h":7.71,"l":7.675,"n":33,"o":7.675,"t":"2026-10-20T14:15:00Z","v":1721,"vw":7.698846},{"c":7.72,"h":7.72,"l":7.71,"n":42,"o":7.71,"t":"2026-10-20T14:20:00Z","v":1020,"vw":7.714286},{"c":7.695,"h":7.71,"l":7.69,"n":59,"o":7.71,"t":"2026-10-20T14:25:00Z","v":2489,"vw":7.696373},{"c":7.67,"h":7.69,"l":7.67,"n":31,"o":7.67,"t":"2026-10-20T14:30:00Z","v":1650,"vw":7.68029},{"c":7.7,"h":7.7,"l":7.66,"n":78,"o":7.67,"t":"2026-10-20T14:35:00Z","v":3363,"vw":7.679318},{"c":7.66,"h":7.695,"l":7.66,"n":42,"o":7.68,"t":"2026-10-20T14:40:00Z","v":1288,"vw":7.680556},{"c":7.665,"h":7.68,"l":7.64,"n":50,"o":7.66,"t":"2026-10-20T14:45:00Z","v":2532,"vw":7.659524},{"c":7.65,"h":7.665,"l":7.65,"n":13,"o":7.665,"t":"2026-10-20T14:50:00Z","v":468,"vw":7.66125},{"c":7.655,"h":7.68,"l":7.63,"n":108,"o":7.65,"t":"2026-10-20T14:55:00Z","v":5057,"vw":7.651437},{"c":7.63,"h":7.67,"l":7.63,"n":56,"o":7.66,"t":"2026-10-20T15:00:00Z","v":2776,"vw":7.650005},{"c":7.63,"h":7.63,"l":7.61,"n":48,"o":7.61,"t":"2026-10-20T15:05:00Z","v":1787,"vw":7.623214},{"c":7.63,"h":7.64,"l":7.63,"n":105,"o":7.63,"t":"2026-10-20T15:10:00Z","v":4541,"vw":7.635027},{"c":7.65,"h":7.65,"l":7.64,"n":55,"o":7.64,"t":"2026-10-20T15:15:00Z","v":1174,"vw":7.644},{"c":7.64,"h":7.64,"l":7.64,"n":19,"o":7.64,"t":"2026-10-20T15:20:00Z","v":844,"vw":7.64},{"c":7.63,"h":7.64,"l":7.63,"n":49,"o":7.64,"t":"2026-10-20T15:30:00Z","v":1650,"vw":7.634645},{"c":7.61,"h":7.61,"l":7.61,"n":23,"o":7.61,"t":"2026-10-20T15:35:00Z","v":718,"vw":7.61},{"c":7.625,"h":7.625,"l":7.61,"n":52,"o":7.61,"t":"2026-10-20T15:40:00Z","v":1755,"vw":7.617732},{"c":7.615,"h":7.62,"l":7.615,"n":27,"o":7.62,"t":"2026-10-20T15:45:00Z","v":1073,"vw":7.617299},{"c":7.625,"h":7.625,"l":7.625,"n":8,"o":7.625,"t":"2026-10-20T16:05:00Z","v":256,"vw":7.625},{"c":7.64,"h":7.64,"l":7.63,"n":53,"o":7.63,"t":"2026-10-20T16:10:00Z","v":1377,"vw":7.633333},{"c":7.64,"h":7.641,"l":7.64,"n":22,"o":7.641,"t":"2026-10-20T16:15:00Z","v":972,"vw":7.640351},{"c":7.64,"h":7.64,"l":7.63,"n":7,"o":7.63,"t":"2026-10-20T16:20:00Z","v":233,"vw":7.635},{"c":7.64,"h":7.64,"l":7.64,"n":21,"o":7.64,"t":"2026-10-20T16:25:00Z","v":793,"vw":7.64},{"c":7.65,"h":7.65,"l":7.64,"n":30,"o":7.64,"t":"2026-10-20T16:30:00Z","v":1285,"vw":7.646346},{"c":7.66,"h":7.66,"l":7.6599,"n":16,"o":7.66,"t":"2026-10-20T16:35:00Z","v":521,"vw":7.659953},{"c":7.655,"h":7.655,"l":7.655,"n":2,"o":7.655,"t":"2026-10-20T16:40:00Z","v":110,"vw":7.655},{"c":7.66,"h":7.66,"l":7.66,"n":9,"o":7.66,"t":"2026-10-20T16:45:00Z","v":222,"vw":7.66},{"c":7.64,"h":7.65,"l":7.64,"n":60,"o":7.65,"t":"2026-10-20T16:50:00Z","v":2263,"vw":7.647308},{"c":7.64,"h":7.64,"l":7.64,"n":43,"o":7.64,"t":"2026-10-20T16:55:00Z","v":1064,"vw":7.64},{"c":7.62,"h":7.63,"l":7.61,"n":59,"o":7.63,"t":"2026-10-20T17:00:00Z","v":1493,"vw":7.621333},{"c":7.625,"h":7.63,"l":7.62,"n":58,"o":7.62,"t":"2026-10-20T17:05:00Z","v":2347,"vw":7.624815},{"c":7.64,"h":7.64,"l":7.64,"n":27,"o":7.64,"t":"2026-10-20T17:10:00Z","v":816,"vw":7.64},{"c":7.65,"h":7.65,"l":7.65,"n":17,"o":7.65,"t":"2026-10-20T17:20:00Z","v":1042,"vw":7.65},{"c":7.655,"h":7.655,"l":7.6457,"n":20,"o":7.6457,"t":"2026-10-20T17:25:00Z","v":5786,"vw":7.654095},{"c":7.68,"h":7.68,"l":7.66,"n":44,"o":7.66,"t":"2026-10-20T17:30:00Z","v":2421,"vw":7.665704},{"c":7.73,"h":7.73,"l":7.69,"n":71,"o":7.69,"t":"2026-10-20T17:35:00Z","v":3176,"vw":7.708825},{"c":7.74,"h":7.74,"l":7.72,"n":51,"o":7.725,"t":"2026-10-20T17:40:00Z","v":5831,"vw":7.727528},{"c":7.74,"h":7.74,"l":7.74,"n":53,"o":7.74,"t":"2026-10-20T17:45:00Z","v":2678,"vw":7.74},{"c":7.75,"h":7.75,"l":7.74,"n":50,"o":7.75,"t":"2026-10-20T17:50:00Z","v":1210,"vw":7.7475},{"c":7.735,"h":7.755,"l":7.73,"n":127,"o":7.75,"t":"2026-10-20T17:55:00Z","v":7041,"vw":7.740918},{"c":7.755,"h":7.755,"l":7.735,"n":71,"o":7.735,"t":"2026-10-20T18:00:00Z","v":3017,"vw":7.750152},{"c":7.78,"h":7.78,"l":7.76,"n":22,"o":7.76,"t":"2026-10-20T18:05:00Z","v":805,"vw":7.77},{"c":7.78,"h":7.78,"l":7.77,"n":50,"o":7.77,"t":"2026-10-20T18:10:00Z","v":3714,"vw":7.771975},{"c":7.77,"h":7.78,"l":7.77,"n":52,"o":7.78,"t":"2026-10-20T18:15:00Z","v":2516,"vw":7.772919},{"c":7.77,"h":7.77,"l":7.755,"n":54,"o":7.77,"t":"2026-10-20T18:20:00Z","v":2458,"vw":7.768851},{"c":7.77,"h":7.78,"l":7.76,"n":60,"o":7.78,"t":"2026-10-20T18:25:00Z","v":4462,"vw":7.764795},{"c":7.76,"h":7.77,"l":7.75,"n":53,"o":7.77,"t":"2026-10-20T18:30:00Z","v":2005,"vw":7.761667},{"c":7.77,"h":7.77,"l":7.75,"n":41,"o":7.75,"t":"2026-10-20T18:35:00Z","v":1587,"vw":7.76},{"c":7.76,"h":7.765,"l":7.76,"n":41,"o":7.765,"t":"2026-10-20T18:40:00Z","v":1570,"vw":7.7625},{"c":7.76,"h":7.76,"l":7.76,"n":59,"o":7.76,"t":"2026-10-20T18:45:00Z","v":5130,"vw":7.76},{"c":7.75,"h":7.76,"l":7.745,"n":115,"o":7.76,"t":"2026-10-20T18:50:00Z","v":8576,"vw":7.75549},{"c":7.75,"h":7.75,"l":7.745,"n":29,"o":7.745,"t":"2026-10-20T18:55:00Z","v":767,"vw":7.7475},{"c":7.74,"h":7.745,"l":7.74,"n":117,"o":7.745,"t":"2026-10-20T19:00:00Z","v":5978,"vw":7.741629},{"c":7.725,"h":7.74,"l":7.725,"n":74,"o":7.74,"t":"2026-10-20T19:05:00Z","v":5938,"vw":7.738788},{"c":7.73,"h":7.74,"l":7.73,"n":65,"o":7.73,"t":"2026-10-20T19:10:00Z","v":2419,"vw":7.735561},{"c":7.735,"h":7.74,"l":7.7301,"n":47,"o":7.7301,"t":"2026-10-20T19:15:00Z","v":1754,"vw":7.736009},{"c":7.72,"h":7.74,"l":7.72,"n":90,"o":7.74,"t":"2026-10-20T19:20:00Z","v":3524,"vw":7.733471},{"c":7.73,"h":7.74,"l":7.73,"n":110,"o":7.74,"t":"2026-10-20T19:25:00Z","v":5540,"vw":7.73895},{"c":7.72,"h":7.74,"l":7.72,"n":153,"o":7.725,"t":"2026-10-20T19:30:00Z","v":5848,"vw":7.727854},{"c":7.73,"h":7.73,"l":7.72,"n":71,"o":7.72,"t":"2026-10-20T19:35:00Z","v":2075,"vw":7.726211},{"c":7.75,"h":7.75,"l":7.74,"n":74,"o":7.74,"t":"2026-10-20T19:40:00Z","v":2648,"vw":7.748593},{"c":7.72,"h":7.745,"l":7.72,"n":129,"o":7.745,"t":"2026-10-20T19:45:00Z","v":4832,"vw":7.731525},{"c":7.74,"h":7.74,"l":7.715,"n":109,"o":7.715,"t":"2026-10-20T19:50:00Z","v":4399,"vw":7.723189},{"c":7.72,"h":7.74,"l":7.71,"n":363,"o":7.74,"t":"2026-10-20T19:55:00Z","v":15793,"vw":7.724776},{"c":7.73,"h":7.73,"l":7.73,"n":14,"o":7.73,"t":"2026-10-20T20:00:00Z","v":38334,"vw":7.73},{"c":7.55,"h":7.55,"l":7.55,"n":25,"o":7.55,"t":"2026-10-21T13:00:00Z","v":677,"vw":7.55},{"c":7.785,"h":7.79,"l":7.74,"n":12,"o":7.74,"t":"2026-10-21T13:30:00Z","v":9574,"vw":7.743138},{"c":7.905,"h":7.925,"l":7.83,"n":135,"o":7.83,"t":"2026-10-21T13:35:00Z","v":7925,"vw":7.891197},{"c":7.795,"h":7.86,"l":7.79,"n":48,"o":7.86,"t":"2026-10-21T13:40:00Z","v":2346,"vw":7.81483},{"c":7.84,"h":7.84,"l":7.81,"n":8,"o":7.81,"t":"2026-10-21T13:45:00Z","v":420,"vw":7.832105},{"c":7.8375,"h":7.85,"l":7.815,"n":62,"o":7.82,"t":"2026-10-21T13:50:00Z","v":4169,"vw":7.840109},{"c":7.84,"h":7.84,"l":7.84,"n":5,"o":7.84,"t":"2026-10-21T13:55:00Z","v":397,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":23,"o":7.84,"t":"2026-10-21T14:00:00Z","v":775,"vw":7.84},{"c":7.905,"h":7.905,"l":7.84,"n":61,"o":7.84,"t":"2026-10-21T14:05:00Z","v":2882,"vw":7.854143},{"c":7.9,"h":7.91,"l":7.89,"n":44,"o":7.89,"t":"2026-10-21T14:10:00Z","v":2774,"vw":7.89855},{"c":7.89,"h":7.89,"l":7.88,"n":57,"o":7.88,"t":"2026-10-21T14:15:00Z","v":2996,"vw":7.882977},{"c":7.88,"h":7.88,"l":7.87,"n":41,"o":7.88,"t":"2026-10-21T14:20:00Z","v":1311,"vw":7.878},{"c":7.92,"h":7.92,"l":7.87,"n":51,"o":7.87,"t":"2026-10-21T14:25:00Z","v":3536,"vw":7.895116},{"c":7.92,"h":7.94,"l":7.92,"n":56,"o":7.92,"t":"2026-10-21T14:30:00Z","v":2473,"vw":7.931818},{"c":7.935,"h":7.935,"l":7.92,"n":27,"o":7.92,"t":"2026-10-21T14:35:00Z","v":2043,"vw":7.928438},{"c":7.91,"h":7.935,"l":7.91,"n":41,"o":7.935,"t":"2026-10-21T14:40:00Z","v":1338,"vw":7.925},{"c":7.93,"h":7.93,"l":7.91,"n":59,"o":7.91,"t":"2026-10-21T14:45:00Z","v":2253,"vw":7.921488},{"c":7.91,"h":7.93,"l":7.905,"n":52,"o":7.93,"t":"2026-10-21T14:50:00Z","v":2881,"vw":7.91969},{"c":7.9,"h":7.9,"l":7.9,"n":29,"o":7.9,"t":"2026-10-21T14:55:00Z","v":1043,"vw":7.9},{"c":7.88,"h":7.9,"l":7.88,"n":30,"o":7.895,"t":"2026-10-21T15:00:00Z","v":1442,"vw":7.889167},{"c":7.865,"h":7.865,"l":7.865,"n":11,"o":7.865,"t":"2026-10-21T15:05:00Z","v":252,"vw":7.865},{"c":7.9,"h":7.9,"l":7.88,"n":45,"o":7.88,"t":"2026-10-21T15:10:00Z","v":1730,"vw":7.883925},{"c":7.9,"h":7.91,"l":7.9,"n":39,"o":7.91,"t":"2026-10-21T15:15:00Z","v":591,"vw":7.903333},{"c":7.89,"h":7.895,"l":7.89,"n":29,"o":7.895,"t":"2026-10-21T15:20:00Z","v":873,"vw":7.894167},{"c":7.89,"h":7.89,"l":7.89,"n":15,"o":7.89,"t":"2026-10-21T15:25:00Z","v":316,"vw":7.89},{"c":7.89,"h":7.89,"l":7.89,"n":18,"o":7.89,"t":"2026-10-21T15:30:00Z","v":1634,"vw":7.89},{"c":7.89,"h":7.9,"l":7.89,"n":20,"o":7.9,"t":"2026-10-21T15:35:00Z","v":651,"vw":7.8975},{"c":7.91,"h":7.91,"l":7.89,"n":37,"o":7.89,"t":"2026-10-21T15:40:00Z","v":1178,"vw":7.895902},{"c":7.91,"h":7.91,"l":7.9001,"n":31,"o":7.9001,"t":"2026-10-21T15:45:00Z","v":2047,"vw":7.901136},{"c":7.91,"h":7.91,"l":7.91,"n":8,"o":7.91,"t":"2026-10-21T15:50:00Z","v":233,"vw":7.91},{"c":7.905,"h":7.905,"l":7.904,"n":23,"o":7.904,"t":"2026-10-21T15:55:00Z","v":767,"vw":7.904262},{"c":7.915,"h":7.915,"l":7.905,"n":87,"o":7.905,"t":"2026-10-21T16:00:00Z","v":5014,"vw":7.912099},{"c":7.92,"h":7.925,"l":7.9,"n":191,"o":7.915,"t":"2026-10-21T16:05:00Z","v":10834,"vw":7.917675},{"c":7.93,"h":7.93,"l":7.925,"n":31,"o":7.925,"t":"2026-10-21T16:10:00Z","v":914,"vw":7.92625},{"c":7.925,"h":7.93,"l":7.925,"n":44,"o":7.93,"t":"2026-10-21T16:15:00Z","v":1453,"vw":7.926667},{"c":7.93,"h":7.93,"l":7.925,"n":40,"o":7.9299,"t":"2026-10-21T16:20:00Z","v":1939,"vw":7.928977},{"c":7.925,"h":7.93,"l":7.925,"n":43,"o":7.93,"t":"2026-10-21T16:25:00Z","v":987,"vw":7.927},{"c":7.925,"h":7.93,"l":7.925,"n":26,"o":7.925,"t":"2026-10-21T16:30:00Z","v":801,"vw":7.926667},{"c":7.895,"h":7.92,"l":7.89,"n":155,"o":7.92,"t":"2026-10-21T16:35:00Z","v":6877,"vw":7.904085},{"c":7.9,"h":7.905,"l":7.8827,"n":90,"o":7.895,"t":"2026-10-21T16:40:00Z","v":4855,"vw":7.896966},{"c":7.9,"h":7.9,"l":7.88,"n":26,"o":7.9,"t":"2026-10-21T16:45:00Z","v":844,"vw":7.896},{"c":7.895,"h":7.9,"l":7.89,"n":32,"o":7.9,"t":"2026-10-21T16:50:00Z","v":1316,"vw":7.894455},{"c":7.895,"h":7.895,"l":7.895,"n":22,"o":7.895,"t":"2026-10-21T16:55:00Z","v":580,"vw":7.895},{"c":7.89,"h":7.895,"l":7.88,"n":37,"o":7.895,"t":"2026-10-21T17:00:00Z","v":1689,"vw":7.8875},{"c":7.8814,"h":7.885,"l":7.8814,"n":31,"o":7.885,"t":"2026-10-21T17:05:00Z","v":831,"vw":7.8838},{"c":7.88,"h":7.885,"l":7.875,"n":53,"o":7.885,"t":"2026-10-21T17:10:00Z","v":1928,"vw":7.88},{"c":7.89,"h":7.895,"l":7.885,"n":24,"o":7.89,"t":"2026-10-21T17:15:00Z","v":861,"vw":7.89},{"c":7.895,"h":7.895,"l":7.895,"n":34,"o":7.895,"t":"2026-10-21T17:20:00Z","v":833,"vw":7.895},{"c":7.895,"h":7.895,"l":7.89,"n":32,"o":7.895,"t":"2026-10-21T17:25:00Z","v":884,"vw":7.893334},{"c":7.9,"h":7.9,"l":7.895,"n":57,"o":7.895,"t":"2026-10-21T17:30:00Z","v":1678,"vw":7.898008},{"c":7.93,"h":7.93,"l":7.92,"n":28,"o":7.92,"t":"2026-10-21T17:35:00Z","v":673,"vw":7.92625},{"c":7.925,"h":7.925,"l":7.925,"n":42,"o":7.925,"t":"2026-10-21T17:40:00Z","v":1084,"vw":7.925},{"c":7.915,"h":7.925,"l":7.915,"n":63,"o":7.925,"t":"2026-10-21T17:45:00Z","v":2422,"vw":7.918241},{"c":7.96,"h":7.96,"l":7.9199,"n":72,"o":7.92,"t":"2026-10-21T17:50:00Z","v":5890,"vw":7.925419},{"c":7.945,"h":7.96,"l":7.945,"n":55,"o":7.96,"t":"2026-10-21T17:55:00Z","v":2012,"vw":7.949615},{"c":7.96,"h":7.96,"l":7.945,"n":48,"o":7.945,"t":"2026-10-21T18:00:00Z","v":2621,"vw":7.953536},{"c":7.96,"h":7.965,"l":7.955,"n":78,"o":7.96,"t":"2026-10-21T18:05:00Z","v":3110,"vw":7.960244},{"c":7.97,"h":7.97,"l":7.96,"n":33,"o":7.96,"t":"2026-10-21T18:10:00Z","v":1169,"vw":7.964375},{"c":7.975,"h":7.975,"l":7.965,"n":24,"o":7.965,"t":"2026-10-21T18:15:00Z","v":1114,"vw":7.971786},{"c":7.985,"h":7.99,"l":7.98,"n":60,"o":7.98,"t":"2026-10-21T18:20:00Z","v":1871,"vw":7.98229},{"c":7.99,"h":7.99,"l":7.9808,"n":35,"o":7.985,"t":"2026-10-21T18:25:00Z","v":1356,"vw":7.983384},{"c":7.975,"h":7.99,"l":7.975,"n":73,"o":7.99,"t":"2026-10-21T18:30:00Z","v":3003,"vw":7.980794},{"c":7.99,"h":7.99,"l":7.98,"n":48,"o":7.98,"t":"2026-10-21T18:35:00Z","v":1564,"vw":7.982613},{"c":7.99,"h":7.99,"l":7.985,"n":23,"o":7.985,"t":"2026-10-21T18:40:00Z","v":954,"vw":7.98791},{"c":7.975,"h":7.995,"l":7.975,"n":114,"o":7.985,"t":"2026-10-21T18:45:00Z","v":6326,"vw":7.986349},{"c":7.99,"h":7.99,"l":7.98,"n":39,"o":7.99,"t":"2026-10-21T18:50:00Z","v":1517,"vw":7.987},{"c":7.97,"h":7.99,"l":7.97,"n":73,"o":7.99,"t":"2026-10-21T18:55:00Z","v":3497,"vw":7.98281},{"c":7.98,"h":7.98,"l":7.965,"n":117,"o":7.98,"t":"2026-10-21T19:00:00Z","v":4257,"vw":7.975548},{"c":7.99,"h":7.99,"l":7.98,"n":89,"o":7.98,"t":"2026-10-21T19:05:00Z","v":3596,"vw":7.9849},{"c":7.98,"h":7.985,"l":7.98,"n":84,"o":7.985,"t":"2026-10-21T19:10:00Z","v":2644,"vw":7.980362},{"c":7.98,"h":7.99,"l":7.975,"n":130,"o":7.98,"t":"2026-10-21T19:15:00Z","v":5632,"vw":7.980828},{"c":7.965,"h":7.99,"l":7.965,"n":97,"o":7.99,"t":"2026-10-21T19:20:00Z","v":5034,"vw":7.973348},{"c":7.96,"h":7.97,"l":7.96,"n":108,"o":7.97,"t":"2026-10-21T19:25:00Z","v":4166,"vw":7.966016},{"c":7.945,"h":7.955,"l":7.94,"n":88,"o":7.955,"t":"2026-10-21T19:30:00Z","v":3691,"vw":7.948614},{"c":7.935,"h":7.945,"l":7.925,"n":133,"o":7.945,"t":"2026-10-21T19:35:00Z","v":6328,"vw":7.934091},{"c":7.945,"h":7.95,"l":7.935,"n":128,"o":7.935,"t":"2026-10-21T19:40:00Z","v":5455,"vw":7.94059},{"c":7.945,"h":7.95,"l":7.94,"n":103,"o":7.945,"t":"2026-10-21T19:45:00Z","v":4748,"vw":7.945442},{"c":7.935,"h":7.94,"l":7.92,"n":157,"o":7.94,"t":"2026-10-21T19:50:00Z","v":7504,"vw":7.92916},{"c":7.945,"h":7.95,"l":7.92,"n":557,"o":7.93,"t":"2026-10-21T19:55:00Z","v":32338,"vw":7.938148},{"c":7.93,"h":7.93,"l":7.93,"n":6,"o":7.93,"t":"2026-10-21T20:00:00Z","v":45091,"vw":7.93},{"c":7.69,"h":7.69,"l":7.69,"n":40,"o":7.69,"t":"2026-10-22T12:55:00Z","v":398,"vw":7.69},{"c":7.81,"h":7.925,"l":7.71,"n":51,"o":7.87,"t":"2026-10-22T13:30:00Z","v":11767,"vw":7.849224},{"c":7.85,"h":7.85,"l":7.78,"n":79,"o":7.8199,"t":"2026-10-22T13:35:00Z","v":14496,"vw":7.798274},{"c":7.85,"h":7.86,"l":7.85,"n":12,"o":7.85,"t":"2026-10-22T13:40:00Z","v":644,"vw":7.851667},{"c":7.86,"h":7.89,"l":7.85,"n":47,"o":7.87,"t":"2026-10-22T13:45:00Z","v":2087,"vw":7.868929},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-10-22T13:50:00Z","v":101,"vw":7.88},{"c":7.935,"h":7.94,"l":7.915,"n":9,"o":7.915,"t":"2026-10-22T13:55:00Z","v":432,"vw":7.93},{"c":7.93,"h":7.95,"l":7.93,"n":31,"o":7.94,"t":"2026-10-22T14:00:00Z","v":1110,"vw":7.936422},{"c":7.96,"h":7.96,"l":7.95,"n":26,"o":7.95,"t":"2026-10-22T14:05:00Z","v":822,"vw":7.958031},{"c":7.9,"h":7.94,"l":7.9,"n":51,"o":7.94,"t":"2026-10-22T14:10:00Z","v":2499,"vw":7.923899},{"c":7.9,"h":7.9,"l":7.89,"n":45,"o":7.89,"t":"2026-10-22T14:15:00Z","v":1680,"vw":7.897073},{"c":7.89,"h":7.89,"l":7.89,"n":16,"o":7.89,"t":"2026-10-22T14:20:00Z","v":434,"vw":7.89},{"c":7.86,"h":7.86,"l":7.85,"n":19,"o":7.85,"t":"2026-10-22T14:30:00Z","v":447,"vw":7.855},{"c":7.895,"h":7.895,"l":7.865,"n":33,"o":7.865,"t":"2026-10-22T14:40:00Z","v":1492,"vw":7.88123},{"c":7.87,"h":7.88,"l":7.87,"n":30,"o":7.88,"t":"2026-10-22T14:45:00Z","v":680,"vw":7.876667},{"c":7.875,"h":7.88,"l":7.875,"n":18,"o":7.88,"t":"2026-10-22T14:50:00Z","v":555,"vw":7.878418},{"c":7.88,"h":7.89,"l":7.88,"n":45,"o":7.89,"t":"2026-10-22T15:05:00Z","v":1147,"vw":7.886633},{"c":7.87,"h":7.885,"l":7.87,"n":32,"o":7.885,"t":"2026-10-22T15:10:00Z","v":704,"vw":7.8775},{"c":7.9,"h":7.9,"l":7.88,"n":63,"o":7.88,"t":"2026-10-22T15:15:00Z","v":2657,"vw":7.885376},{"c":7.89,"h":7.9,"l":7.89,"n":42,"o":7.9,"t":"2026-10-22T15:20:00Z","v":1560,"vw":7.891104},{"c":7.88,"h":7.89,"l":7.88,"n":35,"o":7.89,"t":"2026-10-22T15:25:00Z","v":1814,"vw":7.884873},{"c":7.86,"h":7.86,"l":7.86,"n":14,"o":7.86,"t":"2026-10-22T15:30:00Z","v":234,"vw":7.86},{"c":7.87,"h":7.87,"l":7.85,"n":66,"o":7.86,"t":"2026-10-22T15:35:00Z","v":2378,"vw":7.86672},{"c":7.89,"h":7.9,"l":7.86,"n":69,"o":7.86,"t":"2026-10-22T15:40:00Z","v":4505,"vw":7.880522},{"c":7.89,"h":7.89,"l":7.89,"n":22,"o":7.89,"t":"2026-10-22T15:45:00Z","v":560,"vw":7.89},{"c":7.89,"h":7.9,"l":7.88,"n":42,"o":7.88,"t":"2026-10-22T15:50:00Z","v":1562,"vw":7.890902},{"c":7.9,"h":7.9,"l":7.89,"n":40,"o":7.9,"t":"2026-10-22T15:55:00Z","v":1081,"vw":7.895522},{"c":7.93,"h":7.93,"l":7.89,"n":99,"o":7.89,"t":"2026-10-22T16:00:00Z","v":3856,"vw":7.908624},{"c":7.9377,"h":7.9377,"l":7.93,"n":33,"o":7.93,"t":"2026-10-22T16:05:00Z","v":904,"vw":7.934167},{"c":7.925,"h":7.925,"l":7.925,"n":10,"o":7.925,"t":"2026-10-22T16:10:00Z","v":622,"vw":7.925},{"c":7.95,"h":7.95,"l":7.925,"n":52,"o":7.925,"t":"2026-10-22T16:15:00Z","v":1649,"vw":7.939545},{"c":7.955,"h":7.955,"l":7.945,"n":67,"o":7.945,"t":"2026-10-22T16:20:00Z","v":2938,"vw":7.948795},{"c":7.96,"h":7.96,"l":7.955,"n":31,"o":7.955,"t":"2026-10-22T16:25:00Z","v":889,"vw":7.958571},{"c":7.98,"h":7.98,"l":7.965,"n":47,"o":7.965,"t":"2026-10-22T16:30:00Z","v":2102,"vw":7.970808},{"c":7.955,"h":7.96,"l":7.95,"n":28,"o":7.96,"t":"2026-10-22T16:35:00Z","v":1636,"vw":7.955},{"c":7.935,"h":7.95,"l":7.935,"n":44,"o":7.95,"t":"2026-10-22T16:40:00Z","v":2506,"vw":7.944371},{"c":7.94,"h":7.94,"l":7.935,"n":130,"o":7.94,"t":"2026-10-22T16:45:00Z","v":8221,"vw":7.939552},{"c":7.96,"h":7.96,"l":7.94,"n":76,"o":7.94,"t":"2026-10-22T16:50:00Z","v":2271,"vw":7.944942},{"c":7.935,"h":7.955,"l":7.935,"n":70,"o":7.955,"t":"2026-10-22T16:55:00Z","v":3447,"vw":7.944304},{"c":7.93,"h":7.945,"l":7.93,"n":64,"o":7.94,"t":"2026-10-22T17:00:00Z","v":2430,"vw":7.938214},{"c":7.94,"h":7.94,"l":7.94,"n":19,"o":7.94,"t":"2026-10-22T17:05:00Z","v":1154,"vw":7.94},{"c":7.94,"h":7.94,"l":7.93,"n":44,"o":7.94,"t":"2026-10-22T17:15:00Z","v":2316,"vw":7.937545},{"c":7.93,"h":7.93,"l":7.93,"n":8,"o":7.93,"t":"2026-10-22T17:20:00Z","v":430,"vw":7.93},{"c":7.91,"h":7.925,"l":7.91,"n":70,"o":7.925,"t":"2026-10-22T17:25:00Z","v":2013,"vw":7.915078},{"c":7.91,"h":7.92,"l":7.91,"n":30,"o":7.91,"t":"2026-10-22T17:35:00Z","v":1189,"vw":7.916796},{"c":7.91,"h":7.91,"l":7.9,"n":6,"o":7.9,"t":"2026-10-22T17:40:00Z","v":236,"vw":7.905},{"c":7.905,"h":7.92,"l":7.9,"n":50,"o":7.9,"t":"2026-10-22T17:45:00Z","v":3475,"vw":7.908033},{"c":7.91,"h":7.91,"l":7.9,"n":105,"o":7.91,"t":"2026-10-22T17:50:00Z","v":4349,"vw":7.907731},{"c":7.905,"h":7.91,"l":7.905,"n":60,"o":7.91,"t":"2026-10-22T17:55:00Z","v":2353,"vw":7.908724},{"c":7.91,"h":7.91,"l":7.905,"n":74,"o":7.91,"t":"2026-10-22T18:00:00Z","v":2732,"vw":7.909194},{"c":7.905,"h":7.91,"l":7.905,"n":36,"o":7.91,"t":"2026-10-22T18:05:00Z","v":892,"vw":7.90875},{"c":7.905,"h":7.905,"l":7.905,"n":24,"o":7.905,"t":"2026-10-22T18:10:00Z","v":696,"vw":7.905},{"c":7.9,"h":7.905,"l":7.895,"n":93,"o":7.905,"t":"2026-10-22T18:15:00Z","v":3732,"vw":7.9},{"c":7.91,"h":7.915,"l":7.9,"n":114,"o":7.9,"t":"2026-10-22T18:20:00Z","v":8685,"vw":7.903913},{"c":7.9,"h":7.91,"l":7.9,"n":46,"o":7.91,"t":"2026-10-22T18:25:00Z","v":1724,"vw":7.903476},{"c":7.88,"h":7.89,"l":7.88,"n":35,"o":7.89,"t":"2026-10-22T18:30:00Z","v":1335,"vw":7.882857},{"c":7.87,"h":7.88,"l":7.87,"n":36,"o":7.87,"t":"2026-10-22T18:35:00Z","v":1574,"vw":7.872283},{"c":7.86,"h":7.865,"l":7.85,"n":65,"o":7.865,"t":"2026-10-22T18:40:00Z","v":2158,"vw":7.858381},{"c":7.885,"h":7.885,"l":7.87,"n":59,"o":7.87,"t":"2026-10-22T18:45:00Z","v":1743,"vw":7.878827},{"c":7.88,"h":7.89,"l":7.88,"n":57,"o":7.885,"t":"2026-10-22T18:50:00Z","v":1378,"vw":7.885714},{"c":7.9,"h":7.9,"l":7.88,"n":94,"o":7.89,"t":"2026-10-22T18:55:00Z","v":5258,"vw":7.891041},{"c":7.89,"h":7.9,"l":7.89,"n":42,"o":7.9,"t":"2026-10-22T19:00:00Z","v":1192,"vw":7.894286},{"c":7.8633,"h":7.89,"l":7.8633,"n":82,"o":7.89,"t":"2026-10-22T19:05:00Z","v":4042,"vw":7.874875},{"c":7.88,"h":7.89,"l":7.88,"n":69,"o":7.88,"t":"2026-10-22T19:10:00Z","v":1810,"vw":7.881429},{"c":7.87,"h":7.89,"l":7.87,"n":89,"o":7.89,"t":"2026-10-22T19:15:00Z","v":5749,"vw":7.878354},{"c":7.845,"h":7.87,"l":7.845,"n":75,"o":7.865,"t":"2026-10-22T19:20:00Z","v":5483,"vw":7.862853},{"c":7.87,"h":7.87,"l":7.84,"n":85,"o":7.845,"t":"2026-10-22T19:25:00Z","v":4573,"vw":7.850567},{"c":7.84,"h":7.865,"l":7.84,"n":143,"o":7.865,"t":"2026-10-22T19:30:00Z","v":5604,"vw":7.853083},{"c":7.82,"h":7.835,"l":7.82,"n":90,"o":7.835,"t":"2026-10-22T19:35:00Z","v":3146,"vw":7.8271},{"c":7.8,"h":7.82,"l":7.8,"n":113,"o":7.82,"t":"2026-10-22T19:40:00Z","v":3939,"vw":7.80826},{"c":7.8,"h":7.82,"l":7.8,"n":122,"o":7.81,"t":"2026-10-22T19:45:00Z","v":4372,"vw":7.806317},{"c":7.78,"h":7.81,"l":7.775,"n":200,"o":7.81,"t":"2026-10-22T19:50:00Z","v":8392,"vw":7.784292},{"c":7.775,"h":7.79,"l":7.77,"n":539,"o":7.79,"t":"2026-10-22T19:55:00Z","v":19089,"vw":7.779419},{"c":7.78,"h":7.78,"l":7.78,"n":6,"o":7.78,"t":"2026-10-22T20:00:00Z","v":48750,"vw":7.78}],"history":[{"c":6.36,"h":6.54,"l":6.348,"n":2054,"o":6.54,"t":"2024-10-21T04:00:00Z","v":211489,"vw":6.395814},{"c":6.36,"h":6.43,"l":6.345,"n":1854,"o":6.36,"t":"2024-10-22T04:00:00Z","v":106102,"vw":6.375996},{"c":6.2,"h":6.38,"l":6.18,"n":2624,"o":6.35,"t":"2024-10-23T04:00:00Z","v":158549,"vw":6.228544},{"c":6.27,"h":6.3111,"l":6.2,"n":2706,"o":6.27,"t":"2024-10-24T04:00:00Z","v":125216,"vw":6.250433},{"c":6.27,"h":6.34,"l":6.265,"n":1876,"o":6.27,"t":"2024-10-25T04:00:00Z","v":104926,"vw":6.292875},{"c":6.22,"h":6.305,"l":6.19,"n":3152,"o":6.27,"t":"2024-10-28T04:00:00Z","v":242903,"vw":6.237831},{"c":6.33,"h":6.33,"l":6.17,"n":2729,"o":6.18,"t":"2024-10-29T04:00:00Z","v":153990,"vw":6.279361},{"c":6.36,"h":6.4099,"l":6.25,"n":2568,"o":6.25,"t":"2024-10-30T04:00:00Z","v":190133,"vw":6.325485},{"c":6.42,"h":6.455,"l":6.35,"n":2537,"o":6.35,"t":"2024-10-31T04:00:00Z","v":121584,"vw":6.417707},{"c":6.18,"h":6.425,"l":6.17,"n":2481,"o":6.42,"t":"2024-11-01T04:00:00Z","v":151672,"vw":6.234798},{"c":6.2,"h":6.27,"l":6.162,"n":2690,"o":6.17,"t":"2024-11-04T05:00:00Z","v":152411,"vw":6.206671},{"c":6.36,"h":6.36,"l":6.2,"n":1794,"o":6.2,"t":"2024-11-05T05:00:00Z","v":91960,"vw":6.323979},{"c":6.64,"h":6.65,"l":6.45,"n":3851,"o":6.55,"t":"2024-11-06T05:00:00Z","v":208650,"vw":6.581261},{"c":6.64,"h":6.77,"l":6.59,"n":3145,"o":6.62,"t":"2024-11-07T05:00:00Z","v":148800,"vw":6.689562},{"c":6.65,"h":6.665,"l":6.57,"n":2718,"o":6.64,"t":"2024-11-08T05:00:00Z","v":155962,"vw":6.628197},{"c":6.74,"h":6.775,"l":6.612,"n":3391,"o":6.7,"t":"2024-11-11T05:00:00Z","v":139961,"vw":6.719125},{"c":6.77,"h":6.8,"l":6.69,"n":3538,"o":6.76,"t":"2024-11-12T05:00:00Z","v":269775,"vw":6.738844},{"c":6.3,"h":6.665,"l":6.2,"n":4571,"o":6.65,"t":"2024-11-13T05:00:00Z","v":332253,"vw":6.298802},{"c":6.41,"h":6.49,"l":6.32,"n":2989,"o":6.32,"t":"2024-11-14T05:00:00Z","v":167860,"vw":6.403469},{"c":6.3,"h":6.45,"l":6.26,"n":2583,"o":6.45,"t":"2024-11-15T05:00:00Z","v":127643,"vw":6.337009},{"c":6.05,"h":6.32,"l":6.05,"n":2677,"o":6.32,"t":"2024-11-18T05:00:00Z","v":224225,"vw":6.175443},{"c":6.05,"h":6.07,"l":5.77,"n":2902,"o":6.01,"t":"2024-11-19T05:00:00Z","v":236724,"vw":5.975279},{"c":5.97,"h":6.04,"l":5.92,"n":2334,"o":6.03,"t":"2024-11-20T05:00:00Z","v":119442,"vw":5.962816},{"c":5.97,"h":6.03,"l":5.93,"n":2634,"o":5.95,"t":"2024-11-21T05:00:00Z","v":191472,"vw":5.979757},{"c":5.87,"h":6.01,"l":5.86,"n":2723,"o":5.97,"t":"2024-11-22T05:00:00Z","v":238704,"vw":5.919009},{"c":5.79,"h":5.895,"l":5.7101,"n":3498,"o":5.87,"t":"2024-11-25T05:00:00Z","v":290960,"vw":5.788588},{"c":5.68,"h":5.79,"l":5.66,"n":4874,"o":5.79,"t":"2024-11-26T05:00:00Z","v":235455,"vw":5.713178},{"c":5.72,"h":5.845,"l":5.63,"n":3695,"o":5.69,"t":"2024-11-27T05:00:00Z","v":273104,"vw":5.713051},{"c":5.5,"h":5.74,"l":5.45,"n":2148,"o":5.7,"t":"2024-11-29T05:00:00Z","v":168282,"vw":5.5309},{"c":5.76,"h":5.805,"l":5.43,"n":5060,"o":5.51,"t":"2024-12-02T05:00:00Z","v":356770,"vw":5.645918},{"c":5.83,"h":5.86,"l":5.71,"n":4615,"o":5.79,"t":"2024-12-03T05:00:00Z","v":316526,"vw":5.814759},{"c":5.54,"h":5.85,"l":5.505,"n":3183,"o":5.85,"t":"2024-12-04T05:00:00Z","v":166739,"vw":5.584018},{"c":5.58,"h":5.71,"l":5.54,"n":3531,"o":5.54,"t":"2024-12-05T05:00:00Z","v":206319,"vw":5.611623},{"c":5.48,"h":5.63,"l":5.45,"n":3610,"o":5.63,"t":"2024-12-06T05:00:00Z","v":195892,"vw":5.490899},{"c":5.55,"h":5.63,"l":5.54,"n":2370,"o":5.55,"t":"2024-12-09T05:00:00Z","v":212664,"vw":5.564827},{"c":5.54,"h":5.595,"l":5.47,"n":3668,"o":5.59,"t":"2024-12-10T05:00:00Z","v":211168,"vw":5.54534},{"c":5.3,"h":5.55,"l":5.29,"n":2979,"o":5.55,"t":"2024-12-11T05:00:00Z","v":156301,"vw":5.343204},{"c":5.33,"h":5.38,"l":5.25,"n":2755,"o":5.28,"t":"2024-12-12T05:00:00Z","v":173846,"vw":5.337539},{"c":5.35,"h":5.36,"l":5.23,"n":2406,"o":5.33,"t":"2024-12-13T05:00:00Z","v":138164,"vw":5.312344},{"c":5.24,"h":5.42,"l":5.22,"n":3604,"o":5.35,"t":"2024-12-16T05:00:00Z","v":217490,"vw":5.291259},{"c":5.08,"h":5.21,"l":5.03,"n":2983,"o":5.2,"t":"2024-12-17T05:00:00Z","v":208839,"vw":5.083813},{"c":5.04,"h":5.285,"l":5.04,"n":3714,"o":5.08,"t":"2024-12-18T05:00:00Z","v":299624,"vw":5.138176},{"c":4.99,"h":5.12,"l":4.9301,"n":3075,"o":5.04,"t":"2024-12-19T05:00:00Z","v":238615,"vw":4.999012},{"c":4.84,"h":5.04,"l":4.84,"n":2510,"o":4.94,"t":"2024-12-20T05:00:00Z","v":358278,"vw":4.886162},{"c":4.95,"h":5.015,"l":4.82,"n":3140,"o":4.82,"t":"2024-12-23T05:00:00Z","v":242122,"vw":4.948533},{"c":5.01,"h":5.05,"l":4.95,"n":1698,"o":5,"t":"2024-12-24T05:00:00Z","v":82953,"vw":5.009788},{"c":4.9,"h":5,"l":4.85,"n":2547,"o":5,"t":"2024-12-26T05:00:00Z","v":186305,"vw":4.918222},{"c":4.89,"h":4.99,"l":4.87,"n":2743,"o":4.92,"t":"2024-12-27T05:00:00Z","v":188789,"vw":4.902846},{"c":5.3,"h":5.36,"l":5.04,"n":5623,"o":5.08,"t":"2024-12-30T05:00:00Z","v":594446,"vw":5.242291},{"c":5.36,"h":5.39,"l":5.2,"n":4188,"o":5.33,"t":"2024-12-31T05:00:00Z","v":327094,"vw":5.326009},{"c":5.64,"h":5.78,"l":5.45,"n":4896,"o":5.45,"t":"2025-01-02T05:00:00Z","v":366176,"vw":5.640982},{"c":5.6,"h":5.69,"l":5.49,"n":3452,"o":5.69,"t":"2025-01-03T05:00:00Z","v":248760,"vw":5.587233},{"c":5.4,"h":5.69,"l":5.39,"n":4595,"o":5.6,"t":"2025-01-06T05:00:00Z","v":304513,"vw":5.495495},{"c":5.46,"h":5.55,"l":5.39,"n":3563,"o":5.39,"t":"2025-01-07T05:00:00Z","v":310512,"vw":5.467909},{"c":5.43,"h":5.45,"l":5.35,"n":3538,"o":5.42,"t":"2025-01-08T05:00:00Z","v":210506,"vw":5.413224},{"c":5.43,"h":5.5,"l":5.37,"n":2928,"o":5.42,"t":"2025-01-10T05:00:00Z","v":212278,"vw":5.411486},{"c":5.56,"h":5.57,"l":5.415,"n":2992,"o":5.43,"t":"2025-01-13T05:00:00Z","v":184926,"vw":5.507166},{"c":5.61,"h":5.62,"l":5.46,"n":3335,"o":5.58,"t":"2025-01-14T05:00:00Z","v":177037,"vw":5.557078},{"c":5.7,"h":5.7,"l":5.58,"n":2362,"o":5.65,"t":"2025-01-15T05:00:00Z","v":155132,"vw":5.655317},{"c":5.65,"h":5.88,"l":5.56,"n":5303,"o":5.69,"t":"2025-01-16T05:00:00Z","v":344866,"vw":5.67836},{"c":5.68,"h":5.78,"l":5.62,"n":3480,"o":5.62,"t":"2025-01-17T05:00:00Z","v":236171,"vw":5.676918},{"c":5.56,"h":5.68,"l":5.485,"n":2607,"o":5.63,"t":"2025-01-21T05:00:00Z","v":180433,"vw":5.558622},{"c":5.41,"h":5.58,"l":5.395,"n":2202,"o":5.58,"t":"2025-01-22T05:00:00Z","v":137667,"vw":5.452438},{"c":5.5,"h":5.59,"l":5.32,"n":2578,"o":5.36,"t":"2025-01-23T05:00:00Z","v":188917,"vw":5.463789},{"c":5.44,"h":5.54,"l":5.368,"n":2140,"o":5.54,"t":"2025-01-24T05:00:00Z","v":134292,"vw":5.447414},{"c":5.44,"h":5.62,"l":5.4,"n":2997,"o":5.46,"t":"2025-01-27T05:00:00Z","v":250214,"vw":5.488812},{"c":5.24,"h":5.49,"l":5.24,"n":3218,"o":5.45,"t":"2025-01-28T05:00:00Z","v":207243,"vw":5.332689},{"c":5.34,"h":5.37,"l":5.25,"n":3823,"o":5.25,"t":"2025-01-29T05:00:00Z","v":222461,"vw":5.31829},{"c":5.36,"h":5.44,"l":5.33,"n":2314,"o":5.34,"t":"2025-01-30T05:00:00Z","v":159528,"vw":5.384677},{"c":5.25,"h":5.39,"l":5.2,"n":3197,"o":5.39,"t":"2025-01-31T05:00:00Z","v":209860,"vw":5.257554},{"c":5.06,"h":5.22,"l":5.05,"n":2963,"o":5.22,"t":"2025-02-03T05:00:00Z","v":192457,"vw":5.112773},{"c":5.23,"h":5.2736,"l":5.12,"n":2234,"o":5.13,"t":"2025-02-04T05:00:00Z","v":146255,"vw":5.21114},{"c":5.27,"h":5.34,"l":5.24,"n":2567,"o":5.25,"t":"2025-02-05T05:00:00Z","v":179288,"vw":5.292839},{"c":5.3,"h":5.39,"l":5.26,"n":2846,"o":5.26,"t":"2025-02-06T05:00:00Z","v":179531,"vw":5.305217},{"c":5.2,"h":5.35,"l":5.145,"n":2694,"o":5.35,"t":"2025-02-07T05:00:00Z","v":158522,"vw":5.209401},{"c":5.32,"h":5.335,"l":5.22,"n":2095,"o":5.22,"t":"2025-02-10T05:00:00Z","v":153471,"vw":5.293015},{"c":5.23,"h":5.32,"l":5.17,"n":3002,"o":5.29,"t":"2025-02-11T05:00:00Z","v":185551,"vw":5.245724},{"c":5.13,"h":5.28,"l":5.1,"n":2536,"o":5.21,"t":"2025-02-12T05:00:00Z","v":179208,"vw":5.145011},{"c":5.24,"h":5.25,"l":5.13,"n":2142,"o":5.14,"t":"2025-02-13T05:00:00Z","v":165196,"vw":5.205171},{"c":5.2,"h":5.34,"l":5.165,"n":2422,"o":5.28,"t":"2025-02-14T05:00:00Z","v":162649,"vw":5.235875},{"c":5.3,"h":5.33,"l":5.21,"n":2359,"o":5.21,"t":"2025-02-18T05:00:00Z","v":170667,"vw":5.291017},{"c":5.18,"h":5.325,"l":5.11,"n":2422,"o":5.31,"t":"2025-02-19T05:00:00Z","v":179259,"vw":5.187705},{"c":5.2,"h":5.23,"l":5.12,"n":2219,"o":5.12,"t":"2025-02-20T05:00:00Z","v":139530,"vw":5.189948},{"c":5.2,"h":5.2908,"l":5.18,"n":3282,"o":5.25,"t":"2025-02-21T05:00:00Z","v":325351,"vw":5.217422},{"c":5.25,"h":5.34,"l":5.21,"n":2972,"o":5.27,"t":"2025-02-24T05:00:00Z","v":222218,"vw":5.282143},{"c":5.29,"h":5.34,"l":5.26,"n":2713,"o":5.28,"t":"2025-02-25T05:00:00Z","v":168009,"vw":5.298763},{"c":5.33,"h":5.41,"l":5.3108,"n":2804,"o":5.33,"t":"2025-02-26T05:00:00Z","v":218995,"vw":5.345156},{"c":5.18,"h":5.36,"l":5.18,"n":2834,"o":5.34,"t":"2025-02-27T05:00:00Z","v":200332,"vw":5.242223},{"c":5.12,"h":5.23,"l":5.096,"n":3609,"o":5.15,"t":"2025-02-28T05:00:00Z","v":212776,"vw":5.13793},{"c":5.02,"h":5.2,"l":4.99,"n":4240,"o":5.15,"t":"2025-03-03T05:00:00Z","v":249633,"vw":5.078037},{"c":4.92,"h":5.02,"l":4.89,"n":3155,"o":5,"t":"2025-03-04T05:00:00Z","v":235915,"vw":4.94543},{"c":4.91,"h":5.04,"l":4.89,"n":3079,"o":4.92,"t":"2025-03-05T05:00:00Z","v":232057,"vw":4.928102},{"c":4.96,"h":4.98,"l":4.89,"n":2499,"o":4.89,"t":"2025-03-06T05:00:00Z","v":168572,"vw":4.92257},{"c":5,"h":5.07,"l":4.96,"n":2806,"o":4.96,"t":"2025-03-07T05:00:00Z","v":147987,"vw":5.021115},{"c":4.91,"h":5.02,"l":4.87,"n":3357,"o":4.98,"t":"2025-03-10T04:00:00Z","v":241033,"vw":4.933993},{"c":4.75,"h":4.96,"l":4.69,"n":3717,"o":4.94,"t":"2025-03-11T04:00:00Z","v":278785,"vw":4.780475},{"c":4.88,"h":4.93,"l":4.78,"n":3466,"o":4.83,"t":"2025-03-12T04:00:00Z","v":283424,"vw":4.880976},{"c":4.84,"h":4.9701,"l":4.83,"n":2616,"o":4.89,"t":"2025-03-13T04:00:00Z","v":217847,"vw":4.87971},{"c":5.43,"h":5.6,"l":5.09,"n":5968,"o":5.1,"t":"2025-03-14T04:00:00Z","v":488313,"vw":5.462274},{"c":5.46,"h":5.57,"l":5.429,"n":5454,"o":5.43,"t":"2025-03-17T04:00:00Z","v":347552,"vw":5.493184},{"c":5.61,"h":5.69,"l":5.34,"n":4764,"o":5.46,"t":"2025-03-18T04:00:00Z","v":362294,"vw":5.571099},{"c":5.5,"h":5.61,"l":5.43,"n":3842,"o":5.61,"t":"2025-03-19T04:00:00Z","v":202710,"vw":5.504988},{"c":5.48,"h":5.52,"l":5.41,"n":3940,"o":5.44,"t":"2025-03-20T04:00:00Z","v":206780,"vw":5.470376},{"c":5.35,"h":5.49,"l":5.335,"n":3822,"o":5.42,"t":"2025-03-21T04:00:00Z","v":888994,"vw":5.376042},{"c":5.24,"h":5.385,"l":5.2,"n":3893,"o":5.36,"t":"2025-03-24T04:00:00Z","v":231127,"vw":5.267413},{"c":5,"h":5.216,"l":5,"n":3546,"o":5.2,"t":"2025-03-25T04:00:00Z","v":230836,"vw":5.050631},{"c":5.04,"h":5.04,"l":4.96,"n":3328,"o":5.01,"t":"2025-03-26T04:00:00Z","v":217555,"vw":5.002836},{"c":5.03,"h":5.055,"l":4.9716,"n":2627,"o":5.04,"t":"2025-03-27T04:00:00Z","v":160329,"vw":5.023106},{"c":4.86,"h":5.025,"l":4.83,"n":2424,"o":5.01,"t":"2025-03-28T04:00:00Z","v":172367,"vw":4.887139},{"c":4.76,"h":4.855,"l":4.67,"n":2811,"o":4.81,"t":"2025-03-31T04:00:00Z","v":298350,"vw":4.750345},{"c":4.79,"h":4.86,"l":4.74,"n":3065,"o":4.76,"t":"2025-04-01T04:00:00Z","v":186265,"vw":4.809177},{"c":4.86,"h":4.885,"l":4.75,"n":2876,"o":4.805,"t":"2025-04-02T04:00:00Z","v":230250,"vw":4.837398},{"c":4.37,"h":4.74,"l":4.35,"n":3571,"o":4.74,"t":"2025-04-03T04:00:00Z","v":410591,"vw":4.437037},{"c":4.115,"h":4.368,"l":3.93,"n":3307,"o":4.368,"t":"2025-04-04T04:00:00Z","v":385558,"vw":4.065134},{"c":4.16,"h":4.26,"l":3.951,"n":3720,"o":3.97,"t":"2025-04-07T04:00:00Z","v":369181,"vw":4.113417},{"c":3.99,"h":4.2999,"l":3.9592,"n":4857,"o":4.24,"t":"2025-04-08T04:00:00Z","v":510174,"vw":4.155099},{"c":4.4,"h":4.53,"l":3.99,"n":4794,"o":4.03,"t":"2025-04-09T04:00:00Z","v":478942,"vw":4.303779},{"c":4.22,"h":4.285,"l":4.16,"n":3860,"o":4.27,"t":"2025-04-10T04:00:00Z","v":315425,"vw":4.231271},{"c":4.3,"h":4.34,"l":4.2117,"n":2210,"o":4.23,"t":"2025-04-11T04:00:00Z","v":183832,"vw":4.29103},{"c":4.31,"h":4.5,"l":4.25,"n":2837,"o":4.45,"t":"2025-04-14T04:00:00Z","v":262852,"vw":4.333002},{"c":4.19,"h":4.3471,"l":4.185,"n":2739,"o":4.27,"t":"2025-04-15T04:00:00Z","v":206395,"vw":4.216363},{"c":4.21,"h":4.2499,"l":4.15,"n":2684,"o":4.2,"t":"2025-04-16T04:00:00Z","v":189708,"vw":4.211091},{"c":4.26,"h":4.29,"l":4.22,"n":2847,"o":4.22,"t":"2025-04-17T04:00:00Z","v":208049,"vw":4.261649},{"c":4.1,"h":4.26,"l":4.07,"n":1815,"o":4.21,"t":"2025-04-21T04:00:00Z","v":161628,"vw":4.12793},{"c":4.05,"h":4.14,"l":4.03,"n":3803,"o":4.14,"t":"2025-04-22T04:00:00Z","v":329078,"vw":4.067903},{"c":4.25,"h":4.295,"l":4.135,"n":3055,"o":4.14,"t":"2025-04-23T04:00:00Z","v":252955,"vw":4.231665},{"c":4.28,"h":4.285,"l":4.22,"n":2397,"o":4.25,"t":"2025-04-24T04:00:00Z","v":189625,"vw":4.255238},{"c":4.22,"h":4.28,"l":4.1801,"n":2513,"o":4.28,"t":"2025-04-25T04:00:00Z","v":175073,"vw":4.234708},{"c":4.065,"h":4.23,"l":4.06,"n":2648,"o":4.2,"t":"2025-04-28T04:00:00Z","v":160559,"vw":4.108884},{"c":4.08,"h":4.115,"l":4.03,"n":2238,"o":4.06,"t":"2025-04-29T04:00:00Z","v":211634,"vw":4.068044},{"c":4.03,"h":4.07,"l":3.94,"n":2885,"o":4.04,"t":"2025-04-30T04:00:00Z","v":256673,"vw":4.019667},{"c":4.11,"h":4.13,"l":4.02,"n":2641,"o":4.05,"t":"2025-05-01T04:00:00Z","v":232336,"vw":4.08968},{"c":4.17,"h":4.2,"l":4.07,"n":2574,"o":4.13,"t":"2025-05-02T04:00:00Z","v":210952,"vw":4.149721},{"c":4.14,"h":4.21,"l":4.12,"n":2037,"o":4.16,"t":"2025-05-05T04:00:00Z","v":158025,"vw":4.165316},{"c":4,"h":4.12,"l":3.945,"n":3210,"o":4.12,"t":"2025-05-06T04:00:00Z","v":280159,"vw":4.005383},{"c":4.05,"h":4.0794,"l":3.9792,"n":3133,"o":4,"t":"2025-05-07T04:00:00Z","v":252143,"vw":4.039585},{"c":4.07,"h":4.125,"l":3.975,"n":2701,"o":4.08,"t":"2025-05-08T04:00:00Z","v":207153,"vw":4.0553},{"c":4.01,"h":4.0881,"l":4,"n":2814,"o":4.07,"t":"2025-05-09T04:00:00Z","v":183599,"vw":4.032705},{"c":4.42,"h":4.535,"l":4.21,"n":3531,"o":4.23,"t":"2025-05-12T04:00:00Z","v":366083,"vw":4.430217},{"c":4.32,"h":4.43,"l":4.22,"n":4185,"o":4.22,"t":"2025-05-13T04:00:00Z","v":276115,"vw":4.324066},{"c":4.33,"h":4.375,"l":4.255,"n":2846,"o":4.35,"t":"2025-05-14T04:00:00Z","v":247072,"vw":4.310554},{"c":4.25,"h":4.34,"l":4.215,"n":3419,"o":4.3,"t":"2025-05-15T04:00:00Z","v":341704,"vw":4.266452},{"c":4.38,"h":4.42,"l":4.23,"n":3916,"o":4.25,"t":"2025-05-16T04:00:00Z","v":352195,"vw":4.330447},{"c":4.42,"h":4.43,"l":4.27,"n":3428,"o":4.32,"t":"2025-05-19T04:00:00Z","v":289523,"vw":4.366952},{"c":4.92,"h":4.95,"l":4.37,"n":10191,"o":4.46,"t":"2025-05-20T04:00:00Z","v":1297256,"vw":4.681694},{"c":4.72,"h":5.01,"l":4.6701,"n":5089,"o":5,"t":"2025-05-21T04:00:00Z","v":604108,"vw":4.833015},{"c":4.43,"h":4.75,"l":4.43,"n":3672,"o":4.72,"t":"2025-05-22T04:00:00Z","v":359328,"vw":4.537521},{"c":4.6,"h":4.68,"l":4.46,"n":3557,"o":4.5,"t":"2025-05-23T04:00:00Z","v":346411,"vw":4.588932},{"c":4.64,"h":4.685,"l":4.52,"n":3350,"o":4.6,"t":"2025-05-27T04:00:00Z","v":285223,"vw":4.624805},{"c":4.5,"h":4.66,"l":4.5,"n":2548,"o":4.66,"t":"2025-05-28T04:00:00Z","v":210028,"vw":4.5395},{"c":4.53,"h":4.57,"l":4.49,"n":2222,"o":4.53,"t":"2025-05-29T04:00:00Z","v":184369,"vw":4.520829},{"c":4.5,"h":4.55,"l":4.46,"n":2149,"o":4.54,"t":"2025-05-30T04:00:00Z","v":187417,"vw":4.507119},{"c":4.38,"h":4.59,"l":4.36,"n":2648,"o":4.49,"t":"2025-06-02T04:00:00Z","v":236571,"vw":4.433761},{"c":4.52,"h":4.52,"l":4.27,"n":3379,"o":4.39,"t":"2025-06-03T04:00:00Z","v":287208,"vw":4.459995},{"c":4.53,"h":4.65,"l":4.48,"n":2192,"o":4.52,"t":"2025-06-04T04:00:00Z","v":240539,"vw":4.563807},{"c":4.52,"h":4.562,"l":4.48,"n":2154,"o":4.54,"t":"2025-06-05T04:00:00Z","v":160359,"vw":4.529731},{"c":4.65,"h":4.6752,"l":4.54,"n":2657,"o":4.59,"t":"2025-06-06T04:00:00Z","v":244910,"vw":4.623427},{"c":4.71,"h":4.7499,"l":4.63,"n":2167,"o":4.66,"t":"2025-06-09T04:00:00Z","v":221773,"vw":4.703827},{"c":4.79,"h":4.82,"l":4.66,"n":2504,"o":4.74,"t":"2025-06-10T04:00:00Z","v":227816,"vw":4.752318},{"c":4.9,"h":4.94,"l":4.8,"n":3423,"o":4.8,"t":"2025-06-11T04:00:00Z","v":275287,"vw":4.877988},{"c":4.76,"h":4.895,"l":4.7,"n":2317,"o":4.86,"t":"2025-06-12T04:00:00Z","v":242422,"vw":4.766589},{"c":4.66,"h":4.75,"l":4.65,"n":2880,"o":4.69,"t":"2025-06-13T04:00:00Z","v":194946,"vw":4.674425},{"c":4.65,"h":4.74,"l":4.57,"n":2907,"o":4.65,"t":"2025-06-16T04:00:00Z","v":248113,"vw":4.645726},{"c":4.73,"h":4.825,"l":4.64,"n":3480,"o":4.64,"t":"2025-06-17T04:00:00Z","v":224543,"vw":4.751841},{"c":4.8,"h":4.86,"l":4.7,"n":2153,"o":4.72,"t":"2025-06-18T04:00:00Z","v":214767,"vw":4.801713},{"c":4.89,"h":4.93,"l":4.81,"n":2412,"o":4.9,"t":"2025-06-20T04:00:00Z","v":386556,"vw":4.879429},{"c":4.86,"h":4.96,"l":4.8524,"n":3092,"o":4.88,"t":"2025-06-23T04:00:00Z","v":228895,"vw":4.901008},{"c":4.95,"h":5.01,"l":4.8,"n":2892,"o":4.87,"t":"2025-06-24T04:00:00Z","v":252699,"vw":4.948394},{"c":4.93,"h":5.01,"l":4.81,"n":3118,"o":4.93,"t":"2025-06-25T04:00:00Z","v":244614,"vw":4.941457},{"c":4.75,"h":5.0699,"l":4.68,"n":3221,"o":4.95,"t":"2025-06-26T04:00:00Z","v":225958,"vw":4.788412},{"c":4.83,"h":4.83,"l":4.72,"n":2619,"o":4.74,"t":"2025-06-27T04:00:00Z","v":825416,"vw":4.813298},{"c":4.7,"h":4.82,"l":4.58,"n":2972,"o":4.82,"t":"2025-06-30T04:00:00Z","v":338155,"vw":4.685313},{"c":4.8,"h":4.89,"l":4.6,"n":2239,"o":4.66,"t":"2025-07-01T04:00:00Z","v":226844,"vw":4.786036},{"c":5.07,"h":5.08,"l":4.83,"n":2465,"o":4.83,"t":"2025-07-02T04:00:00Z","v":201206,"vw":5.011269},{"c":5.14,"h":5.165,"l":5.03,"n":1163,"o":5.06,"t":"2025-07-03T04:00:00Z","v":108270,"vw":5.102225},{"c":5.04,"h":5.24,"l":5.03,"n":4282,"o":5.05,"t":"2025-07-07T04:00:00Z","v":304642,"vw":5.116875},{"c":5.12,"h":5.2,"l":5.04,"n":1988,"o":5.06,"t":"2025-07-08T04:00:00Z","v":333672,"vw":5.133417},{"c":5.09,"h":5.15,"l":5,"n":1995,"o":5.15,"t":"2025-07-09T04:00:00Z","v":175259,"vw":5.074598},{"c":5.17,"h":5.275,"l":5.08,"n":2498,"o":5.09,"t":"2025-07-10T04:00:00Z","v":158320,"vw":5.184105},{"c":5.22,"h":5.26,"l":5.14,"n":2062,"o":5.17,"t":"2025-07-11T04:00:00Z","v":166943,"vw":5.222625},{"c":5.1,"h":5.21,"l":5.075,"n":1804,"o":5.21,"t":"2025-07-14T04:00:00Z","v":163158,"vw":5.12055},{"c":5.01,"h":5.115,"l":5.0048,"n":1675,"o":5.11,"t":"2025-07-15T04:00:00Z","v":153299,"vw":5.039452},{"c":5.09,"h":5.12,"l":4.97,"n":2470,"o":5.05,"t":"2025-07-16T04:00:00Z","v":144893,"vw":5.065324},{"c":5.2,"h":5.26,"l":5.06,"n":2591,"o":5.08,"t":"2025-07-17T04:00:00Z","v":204928,"vw":5.209914},{"c":5.02,"h":5.24,"l":5.005,"n":2567,"o":5.24,"t":"2025-07-18T04:00:00Z","v":188213,"vw":5.101407},{"c":4.98,"h":5.12,"l":4.95,"n":2728,"o":5.04,"t":"2025-07-21T04:00:00Z","v":145542,"vw":5.0011},{"c":5.05,"h":5.11,"l":4.9,"n":2532,"o":5.01,"t":"2025-07-22T04:00:00Z","v":193439,"vw":5.043276},{"c":5.14,"h":5.2,"l":5.045,"n":2205,"o":5.09,"t":"2025-07-23T04:00:00Z","v":150772,"vw":5.154273},{"c":5.08,"h":5.14,"l":5.05,"n":2544,"o":5.13,"t":"2025-07-24T04:00:00Z","v":137610,"vw":5.082525},{"c":5.06,"h":5.115,"l":5.01,"n":2626,"o":5.1,"t":"2025-07-25T04:00:00Z","v":143382,"vw":5.055826},{"c":5.05,"h":5.08,"l":5.01,"n":2081,"o":5.07,"t":"2025-07-28T04:00:00Z","v":126414,"vw":5.049128},{"c":4.97,"h":5.08,"l":4.96,"n":2525,"o":5.06,"t":"2025-07-29T04:00:00Z","v":144840,"vw":4.990604},{"c":4.86,"h":5.015,"l":4.845,"n":3319,"o":4.98,"t":"2025-07-30T04:00:00Z","v":150908,"vw":4.928752},{"c":4.87,"h":4.94,"l":4.83,"n":2843,"o":4.84,"t":"2025-07-31T04:00:00Z","v":173088,"vw":4.883254},{"c":4.59,"h":4.685,"l":4.46,"n":4915,"o":4.66,"t":"2025-08-01T04:00:00Z","v":491683,"vw":4.612038},{"c":4.74,"h":4.79,"l":4.61,"n":4753,"o":4.61,"t":"2025-08-04T04:00:00Z","v":348870,"vw":4.719228},{"c":5.02,"h":5.04,"l":4.745,"n":4055,"o":4.75,"t":"2025-08-05T04:00:00Z","v":329551,"vw":4.92677},{"c":4.94,"h":5.04,"l":4.94,"n":3023,"o":5.02,"t":"2025-08-06T04:00:00Z","v":173767,"vw":4.996568},{"c":4.83,"h":4.97,"l":4.82,"n":3694,"o":4.97,"t":"2025-08-07T04:00:00Z","v":238154,"vw":4.878561},{"c":4.91,"h":5.25,"l":4.705,"n":4365,"o":4.77,"t":"2025-08-08T04:00:00Z","v":379133,"vw":5.046063},{"c":4.86,"h":5.03,"l":4.84,"n":3569,"o":4.99,"t":"2025-08-11T04:00:00Z","v":179754,"vw":4.918169},{"c":5.03,"h":5.175,"l":4.86,"n":3137,"o":4.86,"t":"2025-08-12T04:00:00Z","v":282073,"vw":5.068448},{"c":5.13,"h":5.14,"l":5.0435,"n":3525,"o":5.06,"t":"2025-08-13T04:00:00Z","v":221153,"vw":5.093664},{"c":5.07,"h":5.12,"l":5.025,"n":2713,"o":5.07,"t":"2025-08-14T04:00:00Z","v":183278,"vw":5.060827},{"c":5.07,"h":5.11,"l":5.0201,"n":2259,"o":5.07,"t":"2025-08-15T04:00:00Z","v":269342,"vw":5.065852},{"c":5.12,"h":5.1865,"l":5.025,"n":2645,"o":5.06,"t":"2025-08-18T04:00:00Z","v":179094,"vw":5.11946},{"c":5.03,"h":5.15,"l":4.965,"n":3077,"o":5.15,"t":"2025-08-19T04:00:00Z","v":194111,"vw":5.034685},{"c":5.01,"h":5.1171,"l":4.98,"n":3056,"o":5.06,"t":"2025-08-20T04:00:00Z","v":150008,"vw":5.022873},{"c":5.04,"h":5.065,"l":4.98,"n":2455,"o":4.99,"t":"2025-08-21T04:00:00Z","v":116089,"vw":5.029587},{"c":5.29,"h":5.29,"l":5.06,"n":3019,"o":5.08,"t":"2025-08-22T04:00:00Z","v":220049,"vw":5.232116},{"c":5.24,"h":5.3,"l":5.22,"n":2509,"o":5.3,"t":"2025-08-25T04:00:00Z","v":134099,"vw":5.252055},{"c":5.38,"h":5.4,"l":5.21,"n":2755,"o":5.24,"t":"2025-08-26T04:00:00Z","v":230495,"vw":5.326018},{"c":5.43,"h":5.475,"l":5.2609,"n":3894,"o":5.35,"t":"2025-08-27T04:00:00Z","v":365433,"vw":5.410517},{"c":5.32,"h":5.48,"l":5.275,"n":2869,"o":5.48,"t":"2025-08-28T04:00:00Z","v":136430,"vw":5.325019},{"c":5.33,"h":5.345,"l":5.23,"n":1893,"o":5.34,"t":"2025-08-29T04:00:00Z","v":115435,"vw":5.299989},{"c":5.19,"h":5.2793,"l":5.16,"n":2177,"o":5.27,"t":"2025-09-02T04:00:00Z","v":162624,"vw":5.208801},{"c":5.16,"h":5.22,"l":5.11,"n":2342,"o":5.19,"t":"2025-09-03T04:00:00Z","v":178586,"vw":5.160936},{"c":5.25,"h":5.26,"l":5.18,"n":1978,"o":5.18,"t":"2025-09-04T04:00:00Z","v":260847,"vw":5.235902},{"c":5.35,"h":5.355,"l":5.26,"n":2655,"o":5.28,"t":"2025-09-05T04:00:00Z","v":129741,"vw":5.319294},{"c":5.37,"h":5.39,"l":5.28,"n":2228,"o":5.34,"t":"2025-09-08T04:00:00Z","v":125480,"vw":5.345984},{"c":5.53,"h":5.59,"l":5.37,"n":3185,"o":5.39,"t":"2025-09-09T04:00:00Z","v":236540,"vw":5.507562},{"c":5.41,"h":5.51,"l":5.35,"n":3485,"o":5.5,"t":"2025-09-10T04:00:00Z","v":181118,"vw":5.418111},{"c":5.59,"h":5.605,"l":5.38,"n":3141,"o":5.41,"t":"2025-09-11T04:00:00Z","v":153458,"vw":5.516858},{"c":5.5,"h":5.6414,"l":5.49,"n":2038,"o":5.6,"t":"2025-09-12T04:00:00Z","v":174064,"vw":5.538737},{"c":5.54,"h":5.69,"l":5.505,"n":2548,"o":5.51,"t":"2025-09-15T04:00:00Z","v":203292,"vw":5.577922},{"c":5.52,"h":5.58,"l":5.44,"n":2599,"o":5.57,"t":"2025-09-16T04:00:00Z","v":152593,"vw":5.494767},{"c":5.58,"h":5.75,"l":5.5,"n":3095,"o":5.51,"t":"2025-09-17T04:00:00Z","v":215972,"vw":5.605756},{"c":5.64,"h":5.685,"l":5.505,"n":3031,"o":5.59,"t":"2025-09-18T04:00:00Z","v":208364,"vw":5.627125},{"c":5.42,"h":5.665,"l":5.41,"n":2724,"o":5.64,"t":"2025-09-19T04:00:00Z","v":441756,"vw":5.470022},{"c":5.48,"h":5.5,"l":5.35,"n":2027,"o":5.4,"t":"2025-09-22T04:00:00Z","v":145967,"vw":5.44654},{"c":5.56,"h":5.63,"l":5.43,"n":2571,"o":5.43,"t":"2025-09-23T04:00:00Z","v":157838,"vw":5.568291},{"c":5.51,"h":5.69,"l":5.49,"n":2775,"o":5.56,"t":"2025-09-24T04:00:00Z","v":187938,"vw":5.571396},{"c":5.31,"h":5.475,"l":5.255,"n":2129,"o":5.47,"t":"2025-09-25T04:00:00Z","v":154675,"vw":5.334637},{"c":5.34,"h":5.37,"l":5.27,"n":2903,"o":5.32,"t":"2025-09-26T04:00:00Z","v":177344,"vw":5.326648},{"c":5.15,"h":5.34,"l":5.095,"n":3326,"o":5.34,"t":"2025-09-29T04:00:00Z","v":192647,"vw":5.154056},{"c":5.08,"h":5.13,"l":4.98,"n":2284,"o":5.12,"t":"2025-09-30T04:00:00Z","v":161896,"vw":5.051292},{"c":5.04,"h":5.125,"l":5.04,"n":2417,"o":5.04,"t":"2025-10-01T04:00:00Z","v":137750,"vw":5.068766},{"c":5.05,"h":5.09,"l":5,"n":1873,"o":5.07,"t":"2025-10-02T04:00:00Z","v":135305,"vw":5.058793},{"c":5.09,"h":5.16,"l":5.065,"n":1869,"o":5.09,"t":"2025-10-03T04:00:00Z","v":111314,"vw":5.098792},{"c":5.07,"h":5.16,"l":5.06,"n":2507,"o":5.1,"t":"2025-10-06T04:00:00Z","v":154604,"vw":5.094236},{"c":5,"h":5.1492,"l":4.985,"n":2407,"o":5.07,"t":"2025-10-07T04:00:00Z","v":150184,"vw":5.030168},{"c":4.92,"h":5.03,"l":4.87,"n":2814,"o":5.03,"t":"2025-10-08T04:00:00Z","v":178142,"vw":4.954998},{"c":4.83,"h":4.99,"l":4.82,"n":2085,"o":4.89,"t":"2025-10-09T04:00:00Z","v":142136,"vw":4.861723},{"c":4.56,"h":4.89,"l":4.54,"n":2612,"o":4.8,"t":"2025-10-10T04:00:00Z","v":228757,"vw":4.644995},{"c":4.73,"h":4.76,"l":4.6175,"n":2715,"o":4.63,"t":"2025-10-13T04:00:00Z","v":150951,"vw":4.714223},{"c":4.85,"h":4.865,"l":4.627,"n":2531,"o":4.66,"t":"2025-10-14T04:00:00Z","v":165551,"vw":4.788758},{"c":4.88,"h":5.01,"l":4.85,"n":2568,"o":4.85,"t":"2025-10-15T04:00:00Z","v":159551,"vw":4.903321},{"c":4.92,"h":5.05,"l":4.88,"n":2586,"o":4.95,"t":"2025-10-16T04:00:00Z","v":170983,"vw":4.947273},{"c":4.81,"h":4.96,"l":4.8,"n":1940,"o":4.91,"t":"2025-10-17T04:00:00Z","v":144533,"vw":4.852917},{"c":4.86,"h":4.945,"l":4.81,"n":1945,"o":4.82,"t":"2025-10-20T04:00:00Z","v":131112,"vw":4.860384},{"c":4.8,"h":4.86,"l":4.705,"n":2751,"o":4.86,"t":"2025-10-21T04:00:00Z","v":186019,"vw":4.774233},{"c":4.79,"h":4.85,"l":4.7617,"n":1966,"o":4.8,"t":"2025-10-22T04:00:00Z","v":101977,"vw":4.800306},{"c":4.82,"h":4.89,"l":4.7801,"n":1954,"o":4.82,"t":"2025-10-23T04:00:00Z","v":90643,"vw":4.825936},{"c":4.83,"h":4.93,"l":4.79,"n":1703,"o":4.86,"t":"2025-10-24T04:00:00Z","v":108704,"vw":4.855772},{"c":4.78,"h":4.8501,"l":4.78,"n":1728,"o":4.85,"t":"2025-10-27T04:00:00Z","v":106153,"vw":4.807099},{"c":4.8,"h":4.86,"l":4.75,"n":2205,"o":4.76,"t":"2025-10-28T04:00:00Z","v":117322,"vw":4.81713},{"c":4.88,"h":5.025,"l":4.81,"n":2901,"o":4.81,"t":"2025-10-29T04:00:00Z","v":219586,"vw":4.917682},{"c":4.88,"h":4.955,"l":4.85,"n":1558,"o":4.88,"t":"2025-10-30T04:00:00Z","v":119291,"vw":4.884816},{"c":4.95,"h":4.965,"l":4.81,"n":2512,"o":4.88,"t":"2025-10-31T04:00:00Z","v":113404,"vw":4.903067},{"c":4.87,"h":4.995,"l":4.86,"n":2227,"o":4.95,"t":"2025-11-03T05:00:00Z","v":140743,"vw":4.907025},{"c":4.73,"h":4.815,"l":4.705,"n":1812,"o":4.79,"t":"2025-11-04T05:00:00Z","v":122227,"vw":4.756555},{"c":4.98,"h":4.98,"l":4.75,"n":1890,"o":4.76,"t":"2025-11-05T05:00:00Z","v":125934,"vw":4.922288},{"c":4.93,"h":4.98,"l":4.84,"n":2212,"o":4.98,"t":"2025-11-06T05:00:00Z","v":127879,"vw":4.920811},{"c":5.82,"h":5.83,"l":5.19,"n":6008,"o":5.22,"t":"2025-11-07T05:00:00Z","v":733998,"vw":5.622682},{"c":6.36,"h":6.54,"l":6.08,"n":9558,"o":6.09,"t":"2025-11-10T05:00:00Z","v":1113713,"vw":6.357008},{"c":6.29,"h":6.53,"l":6.22,"n":5719,"o":6.29,"t":"2025-11-11T05:00:00Z","v":482507,"vw":6.327314},{"c":6.45,"h":6.56,"l":6.22,"n":4477,"o":6.29,"t":"2025-11-12T05:00:00Z","v":295129,"vw":6.410562},{"c":6.43,"h":6.515,"l":6.21,"n":4835,"o":6.45,"t":"2025-11-13T05:00:00Z","v":289759,"vw":6.407359},{"c":6.48,"h":6.49,"l":6.26,"n":2916,"o":6.33,"t":"2025-11-14T05:00:00Z","v":254885,"vw":6.418529},{"c":6.65,"h":7,"l":6.48,"n":6797,"o":6.5,"t":"2025-11-17T05:00:00Z","v":652526,"vw":6.793088},{"c":6.53,"h":6.65,"l":6.39,"n":5585,"o":6.62,"t":"2025-11-18T05:00:00Z","v":404304,"vw":6.515842},{"c":6.57,"h":6.6,"l":6.425,"n":4237,"o":6.46,"t":"2025-11-19T05:00:00Z","v":281745,"vw":6.542371},{"c":6.5,"h":6.725,"l":6.45,"n":4168,"o":6.6,"t":"2025-11-20T05:00:00Z","v":286026,"vw":6.5633},{"c":6.8,"h":6.89,"l":6.46,"n":5037,"o":6.5,"t":"2025-11-21T05:00:00Z","v":388591,"vw":6.777908},{"c":7.01,"h":7.0509,"l":6.745,"n":4627,"o":6.75,"t":"2025-11-24T05:00:00Z","v":424975,"vw":6.949245},{"c":7.14,"h":7.225,"l":6.9233,"n":6711,"o":6.9233,"t":"2025-11-25T05:00:00Z","v":455783,"vw":7.108108},{"c":7.09,"h":7.19,"l":6.99,"n":5090,"o":7.12,"t":"2025-11-26T05:00:00Z","v":361764,"vw":7.086621},{"c":7.02,"h":7.09,"l":6.99,"n":2501,"o":7.09,"t":"2025-11-28T05:00:00Z","v":128882,"vw":7.040009},{"c":7.06,"h":7.19,"l":6.91,"n":4594,"o":6.92,"t":"2025-12-01T05:00:00Z","v":340099,"vw":7.067547},{"c":6.97,"h":7.1999,"l":6.9,"n":3931,"o":7.09,"t":"2025-12-02T05:00:00Z","v":237180,"vw":6.974946},{"c":7.04,"h":7.23,"l":7,"n":5930,"o":7,"t":"2025-12-03T05:00:00Z","v":401017,"vw":7.098932},{"c":7.19,"h":7.195,"l":7,"n":5878,"o":7.04,"t":"2025-12-04T05:00:00Z","v":343464,"vw":7.131005},{"c":7.16,"h":7.215,"l":7.1,"n":3708,"o":7.18,"t":"2025-12-05T05:00:00Z","v":204662,"vw":7.154771},{"c":7.2,"h":7.25,"l":7.06,"n":4575,"o":7.16,"t":"2025-12-08T05:00:00Z","v":317516,"vw":7.179788},{"c":7.15,"h":7.24,"l":7.1181,"n":4980,"o":7.16,"t":"2025-12-09T05:00:00Z","v":225452,"vw":7.169656},{"c":7.3,"h":7.375,"l":7.14,"n":6664,"o":7.16,"t":"2025-12-10T05:00:00Z","v":388702,"vw":7.268683},{"c":7.07,"h":7.31,"l":7.04,"n":5293,"o":7.31,"t":"2025-12-11T05:00:00Z","v":259513,"vw":7.125353},{"c":7.15,"h":7.29,"l":7.0801,"n":4950,"o":7.13,"t":"2025-12-12T05:00:00Z","v":297299,"vw":7.187357},{"c":7.39,"h":7.4,"l":7.18,"n":5720,"o":7.19,"t":"2025-12-15T05:00:00Z","v":322570,"vw":7.324077},{"c":7.33,"h":7.415,"l":7.25,"n":5862,"o":7.39,"t":"2025-12-16T05:00:00Z","v":271755,"vw":7.349212},{"c":7.26,"h":7.3961,"l":7.05,"n":3554,"o":7.39,"t":"2025-12-17T05:00:00Z","v":217301,"vw":7.226503},{"c":7.27,"h":7.33,"l":7.22,"n":3674,"o":7.29,"t":"2025-12-18T05:00:00Z","v":201591,"vw":7.277593},{"c":6.94,"h":7.22,"l":6.895,"n":3479,"o":7.22,"t":"2025-12-19T05:00:00Z","v":410655,"vw":7.014184},{"c":7.14,"h":7.21,"l":6.9849,"n":4410,"o":6.99,"t":"2025-12-22T05:00:00Z","v":286790,"vw":7.109658},{"c":7.01,"h":7.15,"l":7,"n":4005,"o":7.13,"t":"2025-12-23T05:00:00Z","v":197825,"vw":7.065287},{"c":6.96,"h":7.08,"l":6.91,"n":2442,"o":6.95,"t":"2025-12-24T05:00:00Z","v":197818,"vw":6.98386},{"c":6.91,"h":6.96,"l":6.85,"n":3421,"o":6.91,"t":"2025-12-26T05:00:00Z","v":245770,"vw":6.910375},{"c":7.05,"h":7.09,"l":6.91,"n":3957,"o":6.91,"t":"2025-12-29T05:00:00Z","v":281983,"vw":7.02144},{"c":6.89,"h":7.04,"l":6.86,"n":3196,"o":7.04,"t":"2025-12-30T05:00:00Z","v":180982,"vw":6.911181},{"c":6.88,"h":6.89,"l":6.81,"n":2071,"o":6.89,"t":"2025-12-31T05:00:00Z","v":114939,"vw":6.860002},{"c":6.68,"h":7.04,"l":6.58,"n":4067,"o":6.88,"t":"2026-01-02T05:00:00Z","v":253807,"vw":6.691978},{"c":6.65,"h":6.845,"l":6.64,"n":5176,"o":6.68,"t":"2026-01-05T05:00:00Z","v":353066,"vw":6.727776},{"c":6.75,"h":6.89,"l":6.58,"n":4956,"o":6.6,"t":"2026-01-06T05:00:00Z","v":421908,"vw":6.755105},{"c":6.9,"h":6.94,"l":6.69,"n":6174,"o":6.79,"t":"2026-01-07T05:00:00Z","v":484254,"vw":6.80876},{"c":6.85,"h":6.95,"l":6.7608,"n":4958,"o":6.93,"t":"2026-01-08T05:00:00Z","v":290255,"vw":6.859658},{"c":6.82,"h":6.92,"l":6.68,"n":4562,"o":6.85,"t":"2026-01-09T05:00:00Z","v":269463,"vw":6.780831},{"c":6.85,"h":6.94,"l":6.63,"n":4038,"o":6.76,"t":"2026-01-12T05:00:00Z","v":270648,"vw":6.822011},{"c":6.8,"h":7,"l":6.79,"n":4182,"o":6.86,"t":"2026-01-13T05:00:00Z","v":202039,"vw":6.882378},{"c":6.82,"h":6.99,"l":6.79,"n":4761,"o":6.83,"t":"2026-01-14T05:00:00Z","v":404763,"vw":6.886243},{"c":7.01,"h":7.025,"l":6.78,"n":5776,"o":6.83,"t":"2026-01-15T05:00:00Z","v":284399,"vw":6.937346},{"c":6.7,"h":7.01,"l":6.66,"n":4958,"o":7.01,"t":"2026-01-16T05:00:00Z","v":379796,"vw":6.77282},{"c":6.9,"h":6.92,"l":6.58,"n":5756,"o":6.65,"t":"2026-01-20T05:00:00Z","v":293499,"vw":6.81167},{"c":7.14,"h":7.1872,"l":6.94,"n":5817,"o":6.98,"t":"2026-01-21T05:00:00Z","v":413154,"vw":7.083991},{"c":8.31,"h":9.17,"l":7.125,"n":34579,"o":7.19,"t":"2026-01-22T05:00:00Z","v":4951181,"vw":8.544723},{"c":8.16,"h":8.376,"l":8.01,"n":12840,"o":8.28,"t":"2026-01-23T05:00:00Z","v":1187865,"vw":8.152783},{"c":7.86,"h":8.1498,"l":7.733,"n":9793,"o":8.13,"t":"2026-01-26T05:00:00Z","v":762121,"vw":7.857641},{"c":8.12,"h":8.273,"l":7.86,"n":7840,"o":7.86,"t":"2026-01-27T05:00:00Z","v":809843,"vw":8.123396},{"c":8.42,"h":8.79,"l":8.26,"n":11577,"o":8.358,"t":"2026-01-28T05:00:00Z","v":1043290,"vw":8.517341},{"c":8.48,"h":8.56,"l":8.14,"n":10065,"o":8.33,"t":"2026-01-29T05:00:00Z","v":744104,"vw":8.385152},{"c":8.48,"h":8.6,"l":8.21,"n":9451,"o":8.48,"t":"2026-01-30T05:00:00Z","v":708182,"vw":8.398927},{"c":8.8,"h":8.8,"l":8.26,"n":9661,"o":8.39,"t":"2026-02-02T05:00:00Z","v":863202,"vw":8.671245},{"c":8.65,"h":8.81,"l":8.43,"n":7689,"o":8.8,"t":"2026-02-03T05:00:00Z","v":541706,"vw":8.551925},{"c":8.41,"h":8.72,"l":8.29,"n":9205,"o":8.65,"t":"2026-02-04T05:00:00Z","v":591601,"vw":8.449018},{"c":8.07,"h":8.44,"l":8.045,"n":9770,"o":8.36,"t":"2026-02-05T05:00:00Z","v":783108,"vw":8.160426},{"c":8.71,"h":8.725,"l":7.99,"n":9608,"o":8,"t":"2026-02-06T05:00:00Z","v":755065,"vw":8.459619},{"c":8.87,"h":9.02,"l":8.51,"n":10531,"o":8.77,"t":"2026-02-09T05:00:00Z","v":721551,"vw":8.816911},{"c":8.83,"h":8.875,"l":8.5401,"n":7883,"o":8.76,"t":"2026-02-10T05:00:00Z","v":637209,"vw":8.766833},{"c":9.01,"h":9.14,"l":8.79,"n":9731,"o":8.81,"t":"2026-02-11T05:00:00Z","v":731365,"vw":8.99403},{"c":8.45,"h":9,"l":8.35,"n":10978,"o":8.93,"t":"2026-02-12T05:00:00Z","v":873108,"vw":8.559443},{"c":8.48,"h":8.61,"l":8.1875,"n":8773,"o":8.39,"t":"2026-02-13T05:00:00Z","v":608253,"vw":8.437013},{"c":8.57,"h":8.635,"l":8.235,"n":8702,"o":8.42,"t":"2026-02-17T05:00:00Z","v":548258,"vw":8.473402},{"c":8.93,"h":8.94,"l":8.64,"n":8672,"o":8.64,"t":"2026-02-18T05:00:00Z","v":554028,"vw":8.849351},{"c":9.03,"h":9.04,"l":8.58,"n":7615,"o":8.76,"t":"2026-02-19T05:00:00Z","v":503635,"vw":8.895976},{"c":9.3,"h":9.37,"l":8.83,"n":9128,"o":8.99,"t":"2026-02-20T05:00:00Z","v":726227,"vw":9.175678},{"c":9.17,"h":9.22,"l":8.8201,"n":10268,"o":9.11,"t":"2026-02-23T05:00:00Z","v":822023,"vw":9.076975},{"c":9.27,"h":9.39,"l":9.095,"n":7831,"o":9.23,"t":"2026-02-24T05:00:00Z","v":530385,"vw":9.268974},{"c":9.1,"h":9.28,"l":8.95,"n":6357,"o":9.2,"t":"2026-02-25T05:00:00Z","v":355538,"vw":9.105669},{"c":9.27,"h":9.295,"l":8.81,"n":8762,"o":9.07,"t":"2026-02-26T05:00:00Z","v":547538,"vw":9.118625},{"c":9.35,"h":9.3901,"l":9.09,"n":10126,"o":9.14,"t":"2026-02-27T05:00:00Z","v":653760,"vw":9.258844},{"c":9.32,"h":9.34,"l":8.95,"n":9612,"o":9.17,"t":"2026-03-02T05:00:00Z","v":477149,"vw":9.199933},{"c":9.11,"h":9.2099,"l":8.76,"n":8870,"o":9.19,"t":"2026-03-03T05:00:00Z","v":595162,"vw":8.992487},{"c":9.2,"h":9.235,"l":8.855,"n":8287,"o":9.13,"t":"2026-03-04T05:00:00Z","v":474666,"vw":9.122923},{"c":8.69,"h":9.18,"l":8.605,"n":12065,"o":9.13,"t":"2026-03-05T05:00:00Z","v":816577,"vw":8.717572},{"c":8.36,"h":8.529,"l":8.25,"n":11804,"o":8.419,"t":"2026-03-06T05:00:00Z","v":616046,"vw":8.366256},{"c":8.24,"h":8.34,"l":7.94,"n":15041,"o":8.23,"t":"2026-03-09T04:00:00Z","v":690992,"vw":8.178941},{"c":8.35,"h":8.58,"l":8.14,"n":9635,"o":8.24,"t":"2026-03-10T04:00:00Z","v":801936,"vw":8.408298},{"c":7.215,"h":8.0564,"l":7.13,"n":16918,"o":7.665,"t":"2026-03-11T04:00:00Z","v":1454841,"vw":7.39394},{"c":7.035,"h":7.245,"l":7,"n":11518,"o":7.11,"t":"2026-03-12T04:00:00Z","v":907256,"vw":7.114854},{"c":6.83,"h":7.171,"l":6.5925,"n":20350,"o":7.04,"t":"2026-03-13T04:00:00Z","v":2102632,"vw":6.795373},{"c":6.96,"h":7.0173,"l":6.84,"n":11593,"o":6.88,"t":"2026-03-16T04:00:00Z","v":873479,"vw":6.954575},{"c":6.94,"h":7.045,"l":6.85,"n":8322,"o":6.96,"t":"2026-03-17T04:00:00Z","v":557615,"vw":6.915952},{"c":6.99,"h":7.095,"l":6.932,"n":9379,"o":6.94,"t":"2026-03-18T04:00:00Z","v":564352,"vw":6.999152},{"c":7.07,"h":7.135,"l":6.74,"n":8735,"o":6.855,"t":"2026-03-19T04:00:00Z","v":694951,"vw":7.006663},{"c":6.79,"h":7.17,"l":6.7,"n":7762,"o":7.13,"t":"2026-03-20T04:00:00Z","v":873818,"vw":6.820092},{"c":6.94,"h":7,"l":6.76,"n":10022,"o":6.82,"t":"2026-03-23T04:00:00Z","v":661010,"vw":6.88212},{"c":7.12,"h":7.185,"l":6.83,"n":10084,"o":6.85,"t":"2026-03-24T04:00:00Z","v":721054,"vw":7.067188},{"c":6.96,"h":7.29,"l":6.91,"n":9064,"o":7.23,"t":"2026-03-25T04:00:00Z","v":475307,"vw":6.998638},{"c":6.84,"h":7.04,"l":6.82,"n":6810,"o":6.89,"t":"2026-03-26T04:00:00Z","v":440895,"vw":6.882376},{"c":6.77,"h":6.83,"l":6.7,"n":6091,"o":6.75,"t":"2026-03-27T04:00:00Z","v":458400,"vw":6.771198},{"c":6.88,"h":6.97,"l":6.73,"n":9007,"o":6.84,"t":"2026-03-30T04:00:00Z","v":541525,"vw":6.873523},{"c":7.08,"h":7.1,"l":6.77,"n":8548,"o":6.92,"t":"2026-03-31T04:00:00Z","v":448485,"vw":7.012606},{"c":7.14,"h":7.235,"l":7.05,"n":8214,"o":7.14,"t":"2026-04-01T04:00:00Z","v":555033,"vw":7.143503},{"c":7.29,"h":7.315,"l":6.94,"n":7980,"o":6.99,"t":"2026-04-02T04:00:00Z","v":618338,"vw":7.196745},{"c":7.19,"h":7.25,"l":7.09,"n":5579,"o":7.25,"t":"2026-04-06T04:00:00Z","v":319253,"vw":7.186078},{"c":7.24,"h":7.27,"l":7.085,"n":7630,"o":7.19,"t":"2026-04-07T04:00:00Z","v":577066,"vw":7.194951},{"c":7.54,"h":7.58,"l":7.38,"n":6648,"o":7.43,"t":"2026-04-08T04:00:00Z","v":548008,"vw":7.503339},{"c":7.45,"h":7.57,"l":7.4,"n":5807,"o":7.54,"t":"2026-04-09T04:00:00Z","v":342973,"vw":7.469033},{"c":7.29,"h":7.47,"l":7.25,"n":4536,"o":7.47,"t":"2026-04-10T04:00:00Z","v":380019,"vw":7.300282},{"c":7.52,"h":7.54,"l":7.3052,"n":7449,"o":7.32,"t":"2026-04-13T04:00:00Z","v":479583,"vw":7.473956},{"c":7.54,"h":7.655,"l":7.4,"n":7931,"o":7.48,"t":"2026-04-14T04:00:00Z","v":612273,"vw":7.564495},{"c":7.66,"h":7.685,"l":7.48,"n":6094,"o":7.51,"t":"2026-04-15T04:00:00Z","v":442250,"vw":7.616227},{"c":7.76,"h":7.78,"l":7.59,"n":6938,"o":7.67,"t":"2026-04-16T04:00:00Z","v":496077,"vw":7.70016},{"c":7.9,"h":7.925,"l":7.75,"n":6391,"o":7.85,"t":"2026-04-17T04:00:00Z","v":404561,"vw":7.871583},{"c":7.79,"h":7.84,"l":7.63,"n":10902,"o":7.84,"t":"2026-04-20T04:00:00Z","v":499225,"vw":7.770098},{"c":7.29,"h":7.89,"l":7.26,"n":6978,"o":7.85,"t":"2026-04-21T04:00:00Z","v":447820,"vw":7.459105},{"c":7.32,"h":7.34,"l":7.095,"n":5754,"o":7.34,"t":"2026-04-22T04:00:00Z","v":369736,"vw":7.240621},{"c":7.25,"h":7.385,"l":7.225,"n":5279,"o":7.33,"t":"2026-04-23T04:00:00Z","v":295472,"vw":7.267889},{"c":7.17,"h":7.33,"l":7.15,"n":5703,"o":7.28,"t":"2026-04-24T04:00:00Z","v":364967,"vw":7.195125},{"c":7.56,"h":7.565,"l":7.2,"n":9420,"o":7.2,"t":"2026-04-27T04:00:00Z","v":764082,"vw":7.414423},{"c":7.69,"h":7.695,"l":7.472,"n":5074,"o":7.57,"t":"2026-04-28T04:00:00Z","v":317177,"vw":7.604394},{"c":7.6,"h":7.665,"l":7.475,"n":5440,"o":7.65,"t":"2026-04-29T04:00:00Z","v":305216,"vw":7.564643},{"c":7.66,"h":7.74,"l":7.505,"n":5126,"o":7.6,"t":"2026-04-30T04:00:00Z","v":342687,"vw":7.613752},{"c":7.72,"h":7.76,"l":7.49,"n":7675,"o":7.67,"t":"2026-05-01T04:00:00Z","v":557201,"vw":7.64704},{"c":7.47,"h":7.7158,"l":7.41,"n":6521,"o":7.67,"t":"2026-05-04T04:00:00Z","v":350322,"vw":7.506638},{"c":7.93,"h":7.9699,"l":7.54,"n":7320,"o":7.54,"t":"2026-05-05T04:00:00Z","v":456776,"vw":7.82346},{"c":7.82,"h":8.05,"l":7.72,"n":7457,"o":8,"t":"2026-05-06T04:00:00Z","v":429738,"vw":7.81511},{"c":7.87,"h":7.93,"l":7.795,"n":7785,"o":7.89,"t":"2026-05-07T04:00:00Z","v":452913,"vw":7.858904},{"c":7.84,"h":7.95,"l":7.765,"n":6168,"o":7.95,"t":"2026-05-08T04:00:00Z","v":397530,"vw":7.828404},{"c":7.69,"h":7.94,"l":7.65,"n":8221,"o":7.84,"t":"2026-05-11T04:00:00Z","v":510249,"vw":7.736982},{"c":8.64,"h":8.67,"l":7.55,"n":21856,"o":8.23,"t":"2026-05-12T04:00:00Z","v":1575444,"vw":8.23393},{"c":8.26,"h":8.95,"l":7.87,"n":16180,"o":8.7,"t":"2026-05-13T04:00:00Z","v":1051501,"vw":8.210022},{"c":8.27,"h":8.46,"l":8.03,"n":13104,"o":8.38,"t":"2026-05-14T04:00:00Z","v":733485,"vw":8.28265},{"c":8.19,"h":8.48,"l":8.075,"n":14556,"o":8.21,"t":"2026-05-15T04:00:00Z","v":1205509,"vw":8.242719},{"c":7.92,"h":8.3,"l":7.851,"n":12663,"o":8.155,"t":"2026-05-18T04:00:00Z","v":979241,"vw":8.042125},{"c":8.16,"h":8.195,"l":7.77,"n":10322,"o":7.99,"t":"2026-05-19T04:00:00Z","v":679855,"vw":8.073498},{"c":8.2,"h":8.37,"l":8.105,"n":7228,"o":8.17,"t":"2026-05-20T04:00:00Z","v":519031,"vw":8.243129},{"c":8.28,"h":8.305,"l":7.995,"n":9723,"o":8.18,"t":"2026-05-21T04:00:00Z","v":599337,"vw":8.192742},{"c":8.02,"h":8.3,"l":7.95,"n":7715,"o":8.28,"t":"2026-05-22T04:00:00Z","v":474743,"vw":8.027997},{"c":8.37,"h":8.425,"l":8.09,"n":11149,"o":8.25,"t":"2026-05-26T04:00:00Z","v":848953,"vw":8.336452},{"c":8.14,"h":8.4,"l":8.095,"n":9627,"o":8.38,"t":"2026-05-27T04:00:00Z","v":613551,"vw":8.212216},{"c":7.68,"h":8.4,"l":7.625,"n":12464,"o":8.04,"t":"2026-05-28T04:00:00Z","v":967569,"vw":7.751687},{"c":7.57,"h":7.72,"l":7.48,"n":7995,"o":7.63,"t":"2026-05-29T04:00:00Z","v":567544,"vw":7.581807},{"c":7.64,"h":7.67,"l":7.42,"n":9956,"o":7.498,"t":"2026-06-01T04:00:00Z","v":621897,"vw":7.602394},{"c":7.9,"h":8.12,"l":7.595,"n":14736,"o":7.69,"t":"2026-06-02T04:00:00Z","v":1632115,"vw":7.924283},{"c":7.31,"h":7.98,"l":7.3,"n":8270,"o":7.89,"t":"2026-06-03T04:00:00Z","v":599812,"vw":7.507222},{"c":7.27,"h":7.48,"l":7.26,"n":7597,"o":7.34,"t":"2026-06-04T04:00:00Z","v":461446,"vw":7.313159},{"c":7.21,"h":7.37,"l":7.2,"n":7058,"o":7.25,"t":"2026-06-05T04:00:00Z","v":329586,"vw":7.269896},{"c":7.23,"h":7.33,"l":7.13,"n":7114,"o":7.22,"t":"2026-06-08T04:00:00Z","v":392198,"vw":7.225046},{"c":7.31,"h":7.43,"l":7.215,"n":8714,"o":7.31,"t":"2026-06-09T04:00:00Z","v":475943,"vw":7.297078},{"c":7.3,"h":7.43,"l":7.16,"n":8071,"o":7.3,"t":"2026-06-10T04:00:00Z","v":422867,"vw":7.314312},{"c":7.35,"h":7.48,"l":7.335,"n":6225,"o":7.36,"t":"2026-06-11T04:00:00Z","v":382526,"vw":7.395061},{"c":7.68,"h":7.7,"l":7.41,"n":6196,"o":7.41,"t":"2026-06-12T04:00:00Z","v":345787,"vw":7.616977},{"c":7.57,"h":7.96,"l":7.505,"n":10845,"o":7.96,"t":"2026-06-15T04:00:00Z","v":547049,"vw":7.610822},{"c":7.62,"h":7.7799,"l":7.475,"n":8581,"o":7.54,"t":"2026-06-16T04:00:00Z","v":574938,"vw":7.551797},{"c":7.46,"h":7.72,"l":7.33,"n":8843,"o":7.6,"t":"2026-06-17T04:00:00Z","v":601302,"vw":7.522956},{"c":7.38,"h":7.565,"l":7.195,"n":6863,"o":7.5,"t":"2026-06-18T04:00:00Z","v":716984,"vw":7.333375},{"c":7.5,"h":7.63,"l":7.38,"n":9354,"o":7.55,"t":"2026-06-22T04:00:00Z","v":708960,"vw":7.510781},{"c":7.58,"h":7.685,"l":7.51,"n":8053,"o":7.53,"t":"2026-06-23T04:00:00Z","v":364879,"vw":7.617202},{"c":7.27,"h":7.55,"l":7.26,"n":7188,"o":7.535,"t":"2026-06-24T04:00:00Z","v":392325,"vw":7.349739},{"c":6.96,"h":7.29,"l":6.88,"n":7561,"o":7.25,"t":"2026-06-25T04:00:00Z","v":478519,"vw":7.035994},{"c":6.82,"h":7.02,"l":6.61,"n":12159,"o":6.9,"t":"2026-06-26T04:00:00Z","v":1941819,"vw":6.79101},{"c":6.775,"h":6.94,"l":6.595,"n":9447,"o":6.62,"t":"2026-06-29T04:00:00Z","v":701349,"vw":6.732722},{"c":6.5,"h":6.81,"l":6.435,"n":8912,"o":6.78,"t":"2026-06-30T04:00:00Z","v":618316,"vw":6.539207},{"c":6.52,"h":6.64,"l":6.5,"n":7854,"o":6.63,"t":"2026-07-01T04:00:00Z","v":517790,"vw":6.557992},{"c":6.6,"h":6.805,"l":6.555,"n":7759,"o":6.61,"t":"2026-07-02T04:00:00Z","v":437688,"vw":6.637548},{"c":6.84,"h":6.985,"l":6.67,"n":7928,"o":6.89,"t":"2026-07-06T04:00:00Z","v":436799,"vw":6.880058},{"c":6.78,"h":6.87,"l":6.695,"n":8593,"o":6.8,"t":"2026-07-07T04:00:00Z","v":616274,"vw":6.755325},{"c":6.9,"h":6.97,"l":6.79,"n":6106,"o":6.84,"t":"2026-07-08T04:00:00Z","v":360004,"vw":6.913683},{"c":6.74,"h":6.94,"l":6.68,"n":6229,"o":6.93,"t":"2026-07-09T04:00:00Z","v":402483,"vw":6.75929},{"c":6.95,"h":6.97,"l":6.75,"n":5528,"o":6.75,"t":"2026-07-10T04:00:00Z","v":330025,"vw":6.922603},{"c":7.07,"h":7.145,"l":6.76,"n":7760,"o":6.93,"t":"2026-07-13T04:00:00Z","v":431086,"vw":7.07678},{"c":7.18,"h":7.36,"l":7.07,"n":5190,"o":7.07,"t":"2026-07-14T04:00:00Z","v":353366,"vw":7.186566},{"c":7.29,"h":7.295,"l":7.12,"n":5054,"o":7.2,"t":"2026-07-15T04:00:00Z","v":327627,"vw":7.228053},{"c":7.25,"h":7.36,"l":7.1203,"n":5483,"o":7.28,"t":"2026-07-16T04:00:00Z","v":296035,"vw":7.259742},{"c":7.03,"h":7.14,"l":6.9903,"n":4969,"o":7.14,"t":"2026-07-17T04:00:00Z","v":291590,"vw":7.050205},{"c":7.17,"h":7.295,"l":6.91,"n":6847,"o":7.02,"t":"2026-07-20T04:00:00Z","v":327338,"vw":7.197989},{"c":7.5,"h":7.585,"l":7.16,"n":5637,"o":7.16,"t":"2026-07-21T04:00:00Z","v":365574,"vw":7.489458},{"c":7.48,"h":7.54,"l":7.2773,"n":4710,"o":7.49,"t":"2026-07-22T04:00:00Z","v":279320,"vw":7.469004},{"c":7.63,"h":7.63,"l":7.39,"n":6979,"o":7.39,"t":"2026-07-23T04:00:00Z","v":427647,"vw":7.532181},{"c":7.66,"h":7.775,"l":7.61,"n":6032,"o":7.64,"t":"2026-07-24T04:00:00Z","v":375769,"vw":7.692445},{"c":7.46,"h":7.69,"l":7.38,"n":6187,"o":7.67,"t":"2026-07-27T04:00:00Z","v":364120,"vw":7.4737},{"c":7.54,"h":7.565,"l":7.34,"n":6086,"o":7.45,"t":"2026-07-28T04:00:00Z","v":380870,"vw":7.511544},{"c":7.4,"h":7.575,"l":7.3599,"n":4254,"o":7.54,"t":"2026-07-29T04:00:00Z","v":234332,"vw":7.431801},{"c":7.54,"h":7.575,"l":7.335,"n":5063,"o":7.39,"t":"2026-07-30T04:00:00Z","v":233075,"vw":7.497651},{"c":7.61,"h":7.615,"l":7.46,"n":5786,"o":7.5,"t":"2026-07-31T04:00:00Z","v":296383,"vw":7.573583},{"c":7.61,"h":7.748,"l":7.43,"n":7052,"o":7.748,"t":"2026-08-03T04:00:00Z","v":410942,"vw":7.603709},{"c":7.42,"h":7.59,"l":7.385,"n":6438,"o":7.56,"t":"2026-08-04T04:00:00Z","v":292196,"vw":7.443054},{"c":7.24,"h":7.45,"l":7.21,"n":5957,"o":7.45,"t":"2026-08-05T04:00:00Z","v":427639,"vw":7.281055},{"c":7.44,"h":7.475,"l":7.285,"n":5099,"o":7.33,"t":"2026-08-06T04:00:00Z","v":306880,"vw":7.420811},{"c":7.42,"h":7.54,"l":7.22,"n":5801,"o":7.44,"t":"2026-08-07T04:00:00Z","v":287169,"vw":7.366411},{"c":7.33,"h":7.5,"l":7.29,"n":6734,"o":7.42,"t":"2026-08-10T04:00:00Z","v":433917,"vw":7.38308},{"c":6.91,"h":6.97,"l":6.61,"n":11409,"o":6.81,"t":"2026-08-11T04:00:00Z","v":952386,"vw":6.829249},{"c":7.28,"h":7.285,"l":6.93,"n":8650,"o":6.95,"t":"2026-08-12T04:00:00Z","v":416860,"vw":7.177939},{"c":7.57,"h":7.63,"l":7.28,"n":8341,"o":7.28,"t":"2026-08-13T04:00:00Z","v":547794,"vw":7.534858},{"c":7.44,"h":7.6,"l":7.39,"n":5217,"o":7.59,"t":"2026-08-14T04:00:00Z","v":326390,"vw":7.45183},{"c":7.67,"h":7.685,"l":7.45,"n":8591,"o":7.47,"t":"2026-08-17T04:00:00Z","v":419061,"vw":7.607065},{"c":7.76,"h":7.8,"l":7.56,"n":4967,"o":7.67,"t":"2026-08-18T04:00:00Z","v":287939,"vw":7.724165},{"c":7.82,"h":7.9,"l":7.77,"n":4562,"o":7.77,"t":"2026-08-19T04:00:00Z","v":297608,"vw":7.833029},{"c":7.9,"h":7.95,"l":7.7,"n":7885,"o":7.79,"t":"2026-08-20T04:00:00Z","v":455107,"vw":7.860255},{"c":8.14,"h":8.2303,"l":7.97,"n":6233,"o":7.99,"t":"2026-08-21T04:00:00Z","v":497698,"vw":8.133578},{"c":8.36,"h":8.37,"l":8.081,"n":8958,"o":8.09,"t":"2026-08-24T04:00:00Z","v":473649,"vw":8.272878},{"c":8.39,"h":8.39,"l":8.175,"n":6392,"o":8.35,"t":"2026-08-25T04:00:00Z","v":323167,"vw":8.316002},{"c":7.92,"h":8.35,"l":7.87,"n":5667,"o":8.35,"t":"2026-08-26T04:00:00Z","v":331787,"vw":7.949356},{"c":7.9,"h":8.18,"l":7.89,"n":5199,"o":7.95,"t":"2026-08-27T04:00:00Z","v":414455,"vw":7.963554},{"c":8.06,"h":8.29,"l":8.055,"n":5551,"o":8.07,"t":"2026-08-28T04:00:00Z","v":380668,"vw":8.123253},{"c":8.12,"h":8.185,"l":7.97,"n":6559,"o":8.058,"t":"2026-08-31T04:00:00Z","v":397143,"vw":8.10363},{"c":8.07,"h":8.15,"l":8,"n":5010,"o":8,"t":"2026-09-01T04:00:00Z","v":301966,"vw":8.076093},{"c":8.31,"h":8.37,"l":8.08,"n":6456,"o":8.16,"t":"2026-09-02T04:00:00Z","v":419582,"vw":8.280944},{"c":8.29,"h":8.405,"l":8.17,"n":6247,"o":8.33,"t":"2026-09-03T04:00:00Z","v":523456,"vw":8.282507},{"c":8.55,"h":8.64,"l":8.35,"n":6424,"o":8.35,"t":"2026-09-04T04:00:00Z","v":407918,"vw":8.544019},{"c":8.31,"h":8.575,"l":8.22,"n":6359,"o":8.55,"t":"2026-09-08T04:00:00Z","v":344362,"vw":8.330749},{"c":8.3,"h":8.509,"l":8.1,"n":6457,"o":8.33,"t":"2026-09-09T04:00:00Z","v":310082,"vw":8.278766},{"c":8.32,"h":8.39,"l":8.25,"n":6187,"o":8.29,"t":"2026-09-10T04:00:00Z","v":355897,"vw":8.307614},{"c":8.41,"h":8.54,"l":8.32,"n":5641,"o":8.49,"t":"2026-09-11T04:00:00Z","v":436620,"vw":8.433625},{"c":8.325,"h":8.38,"l":8.25,"n":5823,"o":8.32,"t":"2026-09-14T04:00:00Z","v":327302,"vw":8.33517},{"c":8.38,"h":8.45,"l":8.29,"n":5429,"o":8.29,"t":"2026-09-15T04:00:00Z","v":441105,"vw":8.37137},{"c":8.28,"h":8.525,"l":8.22,"n":6454,"o":8.4,"t":"2026-09-16T04:00:00Z","v":501882,"vw":8.367814},{"c":8.41,"h":8.59,"l":8.32,"n":8626,"o":8.36,"t":"2026-09-17T04:00:00Z","v":630479,"vw":8.474824},{"c":8.38,"h":8.41,"l":8.285,"n":5785,"o":8.38,"t":"2026-09-18T04:00:00Z","v":1092532,"vw":8.372356},{"c":8.52,"h":8.66,"l":8.32,"n":8221,"o":8.45,"t":"2026-09-21T04:00:00Z","v":528828,"vw":8.506661},{"c":8.38,"h":8.48,"l":8.24,"n":7668,"o":8.47,"t":"2026-09-22T04:00:00Z","v":537577,"vw":8.36673},{"c":8.22,"h":8.49,"l":8.075,"n":6275,"o":8.37,"t":"2026-09-23T04:00:00Z","v":281077,"vw":8.200709},{"c":8.15,"h":8.34,"l":8.12,"n":6696,"o":8.22,"t":"2026-09-24T04:00:00Z","v":369910,"vw":8.215781},{"c":8.01,"h":8.16,"l":7.95,"n":5234,"o":8.14,"t":"2026-09-25T04:00:00Z","v":322792,"vw":8.031342},{"c":8.01,"h":8.1,"l":7.89,"n":5676,"o":8,"t":"2026-09-28T04:00:00Z","v":303090,"vw":8.026197},{"c":8.03,"h":8.07,"l":7.97,"n":4874,"o":8.01,"t":"2026-09-29T04:00:00Z","v":259657,"vw":8.018349},{"c":8.02,"h":8.23,"l":8.01,"n":5907,"o":8.09,"t":"2026-09-30T04:00:00Z","v":391327,"vw":8.082366},{"c":8.41,"h":8.49,"l":7.98,"n":5705,"o":8.02,"t":"2026-10-01T04:00:00Z","v":447899,"vw":8.352335},{"c":8.43,"h":8.45,"l":8.2701,"n":5270,"o":8.36,"t":"2026-10-02T04:00:00Z","v":310014,"vw":8.392884},{"c":8.53,"h":8.65,"l":8.3,"n":7651,"o":8.45,"t":"2026-10-05T04:00:00Z","v":581175,"vw":8.506749},{"c":8.41,"h":8.555,"l":8.33,"n":6481,"o":8.53,"t":"2026-10-06T04:00:00Z","v":385585,"vw":8.42765},{"c":8.35,"h":8.535,"l":8.32,"n":6251,"o":8.42,"t":"2026-10-07T04:00:00Z","v":306039,"vw":8.417653},{"c":8.6,"h":8.625,"l":8.35,"n":5682,"o":8.35,"t":"2026-10-08T04:00:00Z","v":367574,"vw":8.550416},{"c":8.32,"h":8.66,"l":8.245,"n":4413,"o":8.62,"t":"2026-10-09T04:00:00Z","v":331679,"vw":8.362975},{"c":8.435,"h":8.65,"l":8.38,"n":5317,"o":8.65,"t":"2026-10-12T04:00:00Z","v":330233,"vw":8.447413},{"c":8.48,"h":8.515,"l":8.36,"n":4693,"o":8.46,"t":"2026-10-13T04:00:00Z","v":365249,"vw":8.468324},{"c":8.17,"h":8.45,"l":7.94,"n":6664,"o":8.45,"t":"2026-10-14T04:00:00Z","v":425954,"vw":8.127744},{"c":7.87,"h":8.3,"l":7.8011,"n":6440,"o":8.14,"t":"2026-10-15T04:00:00Z","v":398633,"vw":7.928952},{"c":7.61,"h":7.95,"l":7.5701,"n":6898,"o":7.88,"t":"2026-10-16T04:00:00Z","v":488558,"vw":7.657105},{"c":7.66,"h":7.805,"l":7.545,"n":6545,"o":7.68,"t":"2026-10-19T04:00:00Z","v":485897,"vw":7.654024},{"c":7.73,"h":7.78,"l":7.61,"n":5064,"o":7.64,"t":"2026-10-20T04:00:00Z","v":247181,"vw":7.712097},{"c":7.93,"h":7.995,"l":7.74,"n":5905,"o":7.74,"t":"2026-10-21T04:00:00Z","v":291802,"vw":7.920097},{"c":7.78,"h":7.98,"l":7.71,"n":5748,"o":7.85,"t":"2026-10-22T04:00:00Z","v":284268,"vw":7.850448}],"volatilityBars":[{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-09-21T12:45:00Z","v":2002,"vw":8.48},{"c":8.39,"h":8.5,"l":8.32,"n":329,"o":8.45,"t":"2026-09-21T13:30:00Z","v":35132,"vw":8.405527},{"c":8.55,"h":8.55,"l":8.395,"n":106,"o":8.4,"t":"2026-09-21T13:45:00Z","v":10939,"vw":8.463784},{"c":8.62,"h":8.64,"l":8.53,"n":407,"o":8.53,"t":"2026-09-21T14:00:00Z","v":30922,"vw":8.590528},{"c":8.63,"h":8.66,"l":8.595,"n":219,"o":8.61,"t":"2026-09-21T14:15:00Z","v":12663,"vw":8.61526},{"c":8.615,"h":8.64,"l":8.605,"n":177,"o":8.63,"t":"2026-09-21T14:30:00Z","v":7772,"vw":8.621317},{"c":8.525,"h":8.625,"l":8.515,"n":623,"o":8.6144,"t":"2026-09-21T14:45:00Z","v":33203,"vw":8.556935},{"c":8.49,"h":8.525,"l":8.4802,"n":226,"o":8.52,"t":"2026-09-21T15:00:00Z","v":10801,"vw":8.509732},{"c":8.5,"h":8.515,"l":8.495,"n":92,"o":8.505,"t":"2026-09-21T15:15:00Z","v":3548,"vw":8.504267},{"c":8.405,"h":8.49,"l":8.405,"n":315,"o":8.49,"t":"2026-09-21T15:30:00Z","v":23446,"vw":8.434354},{"c":8.385,"h":8.43,"l":8.385,"n":220,"o":8.4001,"t":"2026-09-21T15:45:00Z","v":9484,"vw":8.407976},{"c":8.405,"h":8.41,"l":8.39,"n":139,"o":8.39,"t":"2026-09-21T16:00:00Z","v":6675,"vw":8.397711},{"c":8.41,"h":8.415,"l":8.395,"n":107,"o":8.41,"t":"2026-09-21T16:15:00Z","v":8991,"vw":8.401454},{"c":8.4,"h":8.41,"l":8.395,"n":137,"o":8.41,"t":"2026-09-21T16:30:00Z","v":5174,"vw":8.403175},{"c":8.43,"h":8.43,"l":8.405,"n":115,"o":8.405,"t":"2026-09-21T16:45:00Z","v":4425,"vw":8.415595},{"c":8.425,"h":8.43,"l":8.42,"n":155,"o":8.43,"t":"2026-09-21T17:00:00Z","v":4463,"vw":8.42318},{"c":8.43,"h":8.43,"l":8.415,"n":176,"o":8.42,"t":"2026-09-21T17:15:00Z","v":6090,"vw":8.419226},{"c":8.44,"h":8.45,"l":8.44,"n":109,"o":8.44,"t":"2026-09-21T17:30:00Z","v":3601,"vw":8.442041},{"c":8.42,"h":8.445,"l":8.42,"n":141,"o":8.445,"t":"2026-09-21T17:45:00Z","v":4701,"vw":8.434634},{"c":8.435,"h":8.435,"l":8.415,"n":131,"o":8.415,"t":"2026-09-21T18:00:00Z","v":4819,"vw":8.423036},{"c":8.455,"h":8.455,"l":8.435,"n":74,"o":8.435,"t":"2026-09-21T18:15:00Z","v":3641,"vw":8.443389},{"c":8.465,"h":8.47,"l":8.455,"n":206,"o":8.455,"t":"2026-09-21T18:30:00Z","v":9393,"vw":8.459446},{"c":8.485,"h":8.485,"l":8.435,"n":293,"o":8.465,"t":"2026-09-21T18:45:00Z","v":13448,"vw":8.455644},{"c":8.525,"h":8.53,"l":8.475,"n":389,"o":8.49,"t":"2026-09-21T19:00:00Z","v":31873,"vw":8.500462},{"c":8.535,"h":8.54,"l":8.5,"n":469,"o":8.525,"t":"2026-09-21T19:15:00Z","v":46625,"vw":8.52226},{"c":8.55,"h":8.59,"l":8.535,"n":628,"o":8.5364,"t":"2026-09-21T19:30:00Z","v":49247,"vw":8.565114},{"c":8.525,"h":8.55,"l":8.495,"n":1176,"o":8.55,"t":"2026-09-21T19:45:00Z","v":86740,"vw":8.525245},{"c":8.52,"h":8.52,"l":8.52,"n":10,"o":8.52,"t":"2026-09-21T20:00:00Z","v":44875,"vw":8.52},{"c":8.48,"h":8.48,"l":8.48,"n":11,"o":8.48,"t":"2026-09-21T22:15:00Z","v":644,"vw":8.48},{"c":8.26,"h":8.48,"l":8.24,"n":189,"o":8.47,"t":"2026-09-22T13:30:00Z","v":22755,"vw":8.366751},{"c":8.315,"h":8.355,"l":8.26,"n":79,"o":8.26,"t":"2026-09-22T13:45:00Z","v":4311,"vw":8.328037},{"c":8.3,"h":8.345,"l":8.295,"n":285,"o":8.32,"t":"2026-09-22T14:00:00Z","v":14352,"vw":8.322138},{"c":8.32,"h":8.355,"l":8.3,"n":328,"o":8.305,"t":"2026-09-22T14:15:00Z","v":15120,"vw":8.328555},{"c":8.28,"h":8.31,"l":8.28,"n":146,"o":8.31,"t":"2026-09-22T14:30:00Z","v":6210,"vw":8.293402},{"c":8.32,"h":8.325,"l":8.275,"n":236,"o":8.275,"t":"2026-09-22T14:45:00Z","v":10306,"vw":8.299005},{"c":8.36,"h":8.3799,"l":8.315,"n":295,"o":8.32,"t":"2026-09-22T15:00:00Z","v":14756,"vw":8.355654},{"c":8.315,"h":8.365,"l":8.315,"n":164,"o":8.365,"t":"2026-09-22T15:15:00Z","v":6534,"vw":8.338065},{"c":8.345,"h":8.345,"l":8.315,"n":144,"o":8.315,"t":"2026-09-22T15:30:00Z","v":5554,"vw":8.330437},{"c":8.355,"h":8.355,"l":8.3399,"n":135,"o":8.345,"t":"2026-09-22T15:45:00Z","v":4375,"vw":8.346382},{"c":8.35,"h":8.365,"l":8.335,"n":194,"o":8.355,"t":"2026-09-22T16:00:00Z","v":8283,"vw":8.347498},{"c":8.38,"h":8.39,"l":8.355,"n":333,"o":8.355,"t":"2026-09-22T16:15:00Z","v":15771,"vw":8.372635},{"c":8.35,"h":8.385,"l":8.35,"n":283,"o":8.38,"t":"2026-09-22T16:30:00Z","v":19157,"vw":8.373166},{"c":8.325,"h":8.35,"l":8.32,"n":205,"o":8.35,"t":"2026-09-22T16:45:00Z","v":9099,"vw":8.331583},{"c":8.32,"h":8.33,"l":8.305,"n":249,"o":8.33,"t":"2026-09-22T17:00:00Z","v":8414,"vw":8.316017},{"c":8.315,"h":8.335,"l":8.305,"n":228,"o":8.32,"t":"2026-09-22T17:15:00Z","v":12526,"vw":8.320747},{"c":8.36,"h":8.36,"l":8.315,"n":290,"o":8.315,"t":"2026-09-22T17:30:00Z","v":11137,"vw":8.337121},{"c":8.36,"h":8.365,"l":8.335,"n":322,"o":8.36,"t":"2026-09-22T17:45:00Z","v":34377,"vw":8.3435},{"c":8.34,"h":8.36,"l":8.32,"n":232,"o":8.355,"t":"2026-09-22T18:00:00Z","v":11723,"vw":8.337707},{"c":8.33,"h":8.35,"l":8.315,"n":271,"o":8.34,"t":"2026-09-22T18:15:00Z","v":23978,"vw":8.337731},{"c":8.36,"h":8.37,"l":8.325,"n":225,"o":8.33,"t":"2026-09-22T18:30:00Z","v":18360,"vw":8.351298},{"c":8.37,"h":8.37,"l":8.345,"n":194,"o":8.355,"t":"2026-09-22T18:45:00Z","v":24220,"vw":8.359394},{"c":8.435,"h":8.435,"l":8.365,"n":347,"o":8.365,"t":"2026-09-22T19:00:00Z","v":28287,"vw":8.39327},{"c":8.425,"h":8.445,"l":8.415,"n":349,"o":8.44,"t":"2026-09-22T19:15:00Z","v":23567,"vw":8.431873},{"c":8.42,"h":8.44,"l":8.415,"n":429,"o":8.428,"t":"2026-09-22T19:30:00Z","v":29091,"vw":8.428673},{"c":8.39,"h":8.43,"l":8.355,"n":1037,"o":8.42,"t":"2026-09-22T19:45:00Z","v":75959,"vw":8.391878},{"c":8.54,"h":8.54,"l":8.38,"n":19,"o":8.38,"t":"2026-09-22T20:00:00Z","v":72613,"vw":8.381147},{"c":8.15,"h":8.49,"l":8.15,"n":195,"o":8.37,"t":"2026-09-23T13:30:00Z","v":18644,"vw":8.23732},{"c":8.105,"h":8.145,"l":8.075,"n":76,"o":8.11,"t":"2026-09-23T13:45:00Z","v":9183,"vw":8.11912},{"c":8.19,"h":8.2,"l":8.13,"n":299,"o":8.13,"t":"2026-09-23T14:00:00Z","v":14267,"vw":8.167479},{"c":8.285,"h":8.305,"l":8.19,"n":242,"o":8.19,"t":"2026-09-23T14:15:00Z","v":11827,"vw":8.251972},{"c":8.27,"h":8.295,"l":8.26,"n":208,"o":8.285,"t":"2026-09-23T14:30:00Z","v":6519,"vw":8.281784},{"c":8.2,"h":8.26,"l":8.2,"n":146,"o":8.26,"t":"2026-09-23T14:45:00Z","v":4383,"vw":8.24093},{"c":8.2,"h":8.23,"l":8.2,"n":120,"o":8.21,"t":"2026-09-23T15:00:00Z","v":4476,"vw":8.208705},{"c":8.17,"h":8.201,"l":8.1699,"n":119,"o":8.2,"t":"2026-09-23T15:15:00Z","v":5316,"vw":8.190812},{"c":8.19,"h":8.19,"l":8.175,"n":70,"o":8.175,"t":"2026-09-23T15:30:00Z","v":3165,"vw":8.178462},{"c":8.19,"h":8.191,"l":8.18,"n":94,"o":8.191,"t":"2026-09-23T15:45:00Z","v":4611,"vw":8.184774},{"c":8.21,"h":8.21,"l":8.18,"n":85,"o":8.19,"t":"2026-09-23T16:00:00Z","v":2804,"vw":8.197192},{"c":8.25,"h":8.25,"l":8.225,"n":144,"o":8.225,"t":"2026-09-23T16:15:00Z","v":8903,"vw":8.234157},{"c":8.28,"h":8.285,"l":8.25,"n":79,"o":8.25,"t":"2026-09-23T16:30:00Z","v":2635,"vw":8.273339},{"c":8.25,"h":8.295,"l":8.25,"n":129,"o":8.28,"t":"2026-09-23T16:45:00Z","v":3953,"vw":8.270921},{"c":8.26,"h":8.26,"l":8.23,"n":130,"o":8.25,"t":"2026-09-23T17:00:00Z","v":3473,"vw":8.250548},{"c":8.235,"h":8.25,"l":8.235,"n":70,"o":8.25,"t":"2026-09-23T17:15:00Z","v":3221,"vw":8.248146},{"c":8.23,"h":8.23,"l":8.205,"n":67,"o":8.23,"t":"2026-09-23T17:30:00Z","v":3209,"vw":8.215758},{"c":8.21,"h":8.23,"l":8.205,"n":73,"o":8.23,"t":"2026-09-23T17:45:00Z","v":3172,"vw":8.215565},{"c":8.185,"h":8.22,"l":8.18,"n":181,"o":8.205,"t":"2026-09-23T18:00:00Z","v":8779,"vw":8.202099},{"c":8.16,"h":8.185,"l":8.16,"n":83,"o":8.185,"t":"2026-09-23T18:15:00Z","v":2293,"vw":8.172083},{"c":8.165,"h":8.165,"l":8.16,"n":91,"o":8.165,"t":"2026-09-23T18:30:00Z","v":2581,"vw":8.163149},{"c":8.17,"h":8.185,"l":8.165,"n":137,"o":8.165,"t":"2026-09-23T18:45:00Z","v":5644,"vw":8.172007},{"c":8.1509,"h":8.17,"l":8.15,"n":135,"o":8.17,"t":"2026-09-23T19:00:00Z","v":6839,"vw":8.157028},{"c":8.15,"h":8.155,"l":8.12,"n":246,"o":8.155,"t":"2026-09-23T19:15:00Z","v":15171,"vw":8.134526},{"c":8.175,"h":8.175,"l":8.15,"n":317,"o":8.16,"t":"2026-09-23T19:30:00Z","v":13162,"vw":8.165887},{"c":8.21,"h":8.22,"l":8.145,"n":941,"o":8.17,"t":"2026-09-23T19:45:00Z","v":46472,"vw":8.191893},{"c":8.22,"h":8.22,"l":8.22,"n":13,"o":8.22,"t":"2026-09-23T20:00:00Z","v":41746,"vw":8.22},{"c":8.195,"h":8.22,"l":8.16,"n":42,"o":8.22,"t":"2026-09-24T13:30:00Z","v":4124,"vw":8.182131},{"c":8.295,"h":8.305,"l":8.195,"n":177,"o":8.195,"t":"2026-09-24T13:45:00Z","v":12198,"vw":8.260849},{"c":8.295,"h":8.34,"l":8.295,"n":232,"o":8.31,"t":"2026-09-24T14:00:00Z","v":12623,"vw":8.317531},{"c":8.235,"h":8.295,"l":8.23,"n":152,"o":8.295,"t":"2026-09-24T14:15:00Z","v":7309,"vw":8.250051},{"c":8.185,"h":8.235,"l":8.165,"n":198,"o":8.23,"t":"2026-09-24T14:30:00Z","v":8101,"vw":8.199001},{"c":8.25,"h":8.255,"l":8.18,"n":197,"o":8.18,"t":"2026-09-24T14:45:00Z","v":6469,"vw":8.224},{"c":8.295,"h":8.295,"l":8.26,"n":180,"o":8.26,"t":"2026-09-24T15:00:00Z","v":5716,"vw":8.280909},{"c":8.27,"h":8.32,"l":8.26,"n":184,"o":8.295,"t":"2026-09-24T15:15:00Z","v":6476,"vw":8.296137},{"c":8.235,"h":8.28,"l":8.215,"n":172,"o":8.28,"t":"2026-09-24T15:30:00Z","v":7291,"vw":8.242076},{"c":8.24,"h":8.24,"l":8.21,"n":134,"o":8.235,"t":"2026-09-24T15:45:00Z","v":9156,"vw":8.226912},{"c":8.31,"h":8.31,"l":8.245,"n":239,"o":8.245,"t":"2026-09-24T16:00:00Z","v":17727,"vw":8.271099},{"c":8.25,"h":8.315,"l":8.25,"n":462,"o":8.31,"t":"2026-09-24T16:15:00Z","v":25118,"vw":8.282549},{"c":8.19,"h":8.23,"l":8.175,"n":237,"o":8.23,"t":"2026-09-24T16:30:00Z","v":8827,"vw":8.197067},{"c":8.145,"h":8.19,"l":8.14,"n":180,"o":8.19,"t":"2026-09-24T16:45:00Z","v":9290,"vw":8.165214},{"c":8.17,"h":8.175,"l":8.14,"n":141,"o":8.1402,"t":"2026-09-24T17:00:00Z","v":6099,"vw":8.159772},{"c":8.205,"h":8.205,"l":8.165,"n":161,"o":8.165,"t":"2026-09-24T17:15:00Z","v":6998,"vw":8.183685},{"c":8.235,"h":8.255,"l":8.21,"n":196,"o":8.21,"t":"2026-09-24T17:30:00Z","v":15700,"vw":8.238372},{"c":8.22,"h":8.24,"l":8.22,"n":226,"o":8.225,"t":"2026-09-24T17:45:00Z","v":10108,"vw":8.228654},{"c":8.245,"h":8.255,"l":8.225,"n":184,"o":8.225,"t":"2026-09-24T18:00:00Z","v":7263,"vw":8.243809},{"c":8.255,"h":8.285,"l":8.24,"n":289,"o":8.25,"t":"2026-09-24T18:15:00Z","v":18348,"vw":8.260866},{"c":8.255,"h":8.255,"l":8.245,"n":215,"o":8.255,"t":"2026-09-24T18:30:00Z","v":10435,"vw":8.250832},{"c":8.255,"h":8.256,"l":8.235,"n":205,"o":8.255,"t":"2026-09-24T18:45:00Z","v":7624,"vw":8.247401},{"c":8.25,"h":8.25,"l":8.235,"n":197,"o":8.25,"t":"2026-09-24T19:00:00Z","v":8684,"vw":8.24602},{"c":8.2,"h":8.255,"l":8.195,"n":186,"o":8.25,"t":"2026-09-24T19:15:00Z","v":8584,"vw":8.228994},{"c":8.165,"h":8.195,"l":8.155,"n":292,"o":8.195,"t":"2026-09-24T19:30:00Z","v":15039,"vw":8.17152},{"c":8.14,"h":8.175,"l":8.12,"n":815,"o":8.165,"t":"2026-09-24T19:45:00Z","v":52008,"vw":8.150695},{"c":8.11,"h":8.15,"l":8.11,"n":11,"o":8.15,"t":"2026-09-24T20:00:00Z","v":53198,"vw":8.149484},{"c":7.98,"h":8.16,"l":7.98,"n":309,"o":8.14,"t":"2026-09-25T13:30:00Z","v":33639,"vw":8.067079},{"c":8.0475,"h":8.05,"l":7.95,"n":102,"o":7.995,"t":"2026-09-25T13:45:00Z","v":15506,"vw":7.989167},{"c":8.09,"h":8.1,"l":8.025,"n":162,"o":8.03,"t":"2026-09-25T14:00:00Z","v":6828,"vw":8.06125},{"c":8.075,"h":8.1,"l":8.07,"n":137,"o":8.095,"t":"2026-09-25T14:15:00Z","v":6992,"vw":8.091413},{"c":8.035,"h":8.08,"l":8.03,"n":123,"o":8.08,"t":"2026-09-25T14:30:00Z","v":5170,"vw":8.058625},{"c":8.08,"h":8.08,"l":8.035,"n":169,"o":8.04,"t":"2026-09-25T14:45:00Z","v":6240,"vw":8.058544},{"c":8.085,"h":8.115,"l":8.085,"n":177,"o":8.085,"t":"2026-09-25T15:00:00Z","v":14957,"vw":8.104427},{"c":8.115,"h":8.115,"l":8.088,"n":127,"o":8.088,"t":"2026-09-25T15:15:00Z","v":7696,"vw":8.10175},{"c":8.1,"h":8.125,"l":8.095,"n":207,"o":8.115,"t":"2026-09-25T15:30:00Z","v":14533,"vw":8.110882},{"c":8.08,"h":8.1,"l":8.08,"n":88,"o":8.095,"t":"2026-09-25T15:45:00Z","v":2770,"vw":8.09239},{"c":8.035,"h":8.095,"l":8.03,"n":207,"o":8.09,"t":"2026-09-25T16:00:00Z","v":9752,"vw":8.065677},{"c":8.025,"h":8.05,"l":8.02,"n":141,"o":8.03,"t":"2026-09-25T16:15:00Z","v":7405,"vw":8.036467},{"c":8.005,"h":8.045,"l":8.005,"n":110,"o":8.025,"t":"2026-09-25T16:30:00Z","v":5390,"vw":8.022241},{"c":7.985,"h":8.0086,"l":7.98,"n":142,"o":8,"t":"2026-09-25T16:45:00Z","v":6898,"vw":7.990667},{"c":7.985,"h":7.995,"l":7.965,"n":98,"o":7.975,"t":"2026-09-25T17:00:00Z","v":4551,"vw":7.978325},{"c":7.985,"h":8.005,"l":7.985,"n":118,"o":7.985,"t":"2026-09-25T17:15:00Z","v":5374,"vw":7.999309},{"c":7.965,"h":7.985,"l":7.965,"n":118,"o":7.985,"t":"2026-09-25T17:30:00Z","v":5460,"vw":7.972011},{"c":7.98,"h":7.98,"l":7.965,"n":75,"o":7.965,"t":"2026-09-25T17:45:00Z","v":3550,"vw":7.974338},{"c":8.005,"h":8.005,"l":7.99,"n":126,"o":7.99,"t":"2026-09-25T18:00:00Z","v":7696,"vw":7.999748},{"c":7.975,"h":8.005,"l":7.97,"n":166,"o":8.005,"t":"2026-09-25T18:15:00Z","v":9075,"vw":7.988372},{"c":7.97,"h":7.975,"l":7.965,"n":49,"o":7.975,"t":"2026-09-25T18:30:00Z","v":1893,"vw":7.969167},{"c":8,"h":8.005,"l":7.975,"n":207,"o":7.975,"t":"2026-09-25T18:45:00Z","v":16577,"vw":7.990524},{"c":8.005,"h":8.015,"l":7.995,"n":79,"o":8.015,"t":"2026-09-25T19:00:00Z","v":3870,"vw":8.003327},{"c":8,"h":8.005,"l":7.985,"n":189,"o":8.005,"t":"2026-09-25T19:15:00Z","v":11844,"vw":7.996051},{"c":8.01,"h":8.02,"l":8,"n":221,"o":8,"t":"2026-09-25T19:30:00Z","v":10921,"vw":8.009217},{"c":8.015,"h":8.035,"l":8.005,"n":791,"o":8.02,"t":"2026-09-25T19:45:00Z","v":43210,"vw":8.015353},{"c":8.01,"h":8.01,"l":8.01,"n":10,"o":8.01,"t":"2026-09-25T20:00:00Z","v":44113,"vw":8.01},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-28T11:00:00Z","v":100,"vw":8},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-28T12:45:00Z","v":185,"vw":7.88},{"c":8.04,"h":8.04,"l":7.89,"n":107,"o":8,"t":"2026-09-28T13:30:00Z","v":19909,"vw":7.968758},{"c":8.02,"h":8.08,"l":8.02,"n":59,"o":8.04,"t":"2026-09-28T13:45:00Z","v":10123,"vw":8.066771},{"c":8.05,"h":8.065,"l":8.03,"n":124,"o":8.03,"t":"2026-09-28T14:00:00Z","v":4758,"vw":8.044718},{"c":8.085,"h":8.09,"l":8.045,"n":180,"o":8.05,"t":"2026-09-28T14:15:00Z","v":10741,"vw":8.066971},{"c":8.05,"h":8.085,"l":8.05,"n":161,"o":8.085,"t":"2026-09-28T14:30:00Z","v":7805,"vw":8.064704},{"c":8.08,"h":8.085,"l":8.035,"n":164,"o":8.045,"t":"2026-09-28T14:45:00Z","v":8155,"vw":8.055419},{"c":8.06,"h":8.1,"l":8.06,"n":199,"o":8.075,"t":"2026-09-28T15:00:00Z","v":9462,"vw":8.087845},{"c":8.035,"h":8.055,"l":8.035,"n":125,"o":8.05,"t":"2026-09-28T15:15:00Z","v":8860,"vw":8.046958},{"c":8.045,"h":8.045,"l":8.025,"n":182,"o":8.035,"t":"2026-09-28T15:30:00Z","v":9173,"vw":8.036459},{"c":8.04,"h":8.04,"l":8.025,"n":114,"o":8.04,"t":"2026-09-28T15:45:00Z","v":5835,"vw":8.03263},{"c":8.04,"h":8.07,"l":8.035,"n":152,"o":8.04,"t":"2026-09-28T16:00:00Z","v":5965,"vw":8.051328},{"c":8.025,"h":8.06,"l":8.015,"n":238,"o":8.04,"t":"2026-09-28T16:15:00Z","v":9193,"vw":8.039074},{"c":7.99,"h":8.025,"l":7.99,"n":105,"o":8.025,"t":"2026-09-28T16:30:00Z","v":4076,"vw":8.003462},{"c":8.035,"h":8.035,"l":7.9808,"n":138,"o":7.99,"t":"2026-09-28T16:45:00Z","v":6255,"vw":8.003836},{"c":8.045,"h":8.07,"l":8.04,"n":219,"o":8.04,"t":"2026-09-28T17:00:00Z","v":11867,"vw":8.056597},{"c":8.025,"h":8.045,"l":8.025,"n":123,"o":8.04,"t":"2026-09-28T17:15:00Z","v":5035,"vw":8.030972},{"c":8.01,"h":8.025,"l":7.99,"n":146,"o":8.025,"t":"2026-09-28T17:30:00Z","v":5593,"vw":8.004009},{"c":8.03,"h":8.03,"l":8.005,"n":196,"o":8.005,"t":"2026-09-28T17:45:00Z","v":5108,"vw":8.013277},{"c":8.06,"h":8.07,"l":8.025,"n":201,"o":8.025,"t":"2026-09-28T18:00:00Z","v":8085,"vw":8.043977},{"c":8.05,"h":8.06,"l":8.035,"n":157,"o":8.06,"t":"2026-09-28T18:15:00Z","v":9074,"vw":8.048162},{"c":8.035,"h":8.04,"l":8.035,"n":158,"o":8.04,"t":"2026-09-28T18:30:00Z","v":8184,"vw":8.036033},{"c":8.025,"h":8.035,"l":8.015,"n":234,"o":8.035,"t":"2026-09-28T18:45:00Z","v":7490,"vw":8.024167},{"c":8.025,"h":8.03,"l":8.02,"n":148,"o":8.02,"t":"2026-09-28T19:00:00Z","v":3483,"vw":8.024387},{"c":8.02,"h":8.03,"l":8.015,"n":193,"o":8.0207,"t":"2026-09-28T19:15:00Z","v":5092,"vw":8.020763},{"c":8.02,"h":8.02,"l":8.005,"n":256,"o":8.015,"t":"2026-09-28T19:30:00Z","v":7159,"vw":8.013529},{"c":8.03,"h":8.03,"l":7.99,"n":973,"o":8.01,"t":"2026-09-28T19:45:00Z","v":44459,"vw":8.009274},{"c":8.01,"h":8.01,"l":8.01,"n":10,"o":8.01,"t":"2026-09-28T20:00:00Z","v":52980,"vw":8.01},{"c":7.99,"h":8.05,"l":7.97,"n":64,"o":8.01,"t":"2026-09-29T13:30:00Z","v":6677,"vw":8.008561},{"c":8.025,"h":8.04,"l":7.99,"n":125,"o":8,"t":"2026-09-29T13:45:00Z","v":8200,"vw":8.018064},{"c":8.045,"h":8.045,"l":8.04,"n":37,"o":8.04,"t":"2026-09-29T14:00:00Z","v":1685,"vw":8.043182},{"c":8.015,"h":8.07,"l":8.01,"n":205,"o":8.045,"t":"2026-09-29T14:15:00Z","v":10764,"vw":8.042729},{"c":7.99,"h":8.03,"l":7.985,"n":233,"o":8.015,"t":"2026-09-29T14:30:00Z","v":20230,"vw":8.016271},{"c":7.98,"h":8,"l":7.975,"n":141,"o":7.985,"t":"2026-09-29T14:45:00Z","v":6235,"vw":7.98881},{"c":8.005,"h":8.005,"l":7.975,"n":68,"o":7.98,"t":"2026-09-29T15:00:00Z","v":2097,"vw":7.991019},{"c":8.005,"h":8.01,"l":8,"n":65,"o":8.005,"t":"2026-09-29T15:15:00Z","v":3500,"vw":8.007143},{"c":7.988,"h":8.015,"l":7.985,"n":110,"o":8.005,"t":"2026-09-29T15:30:00Z","v":6015,"vw":7.999735},{"c":8.01,"h":8.015,"l":7.99,"n":122,"o":7.99,"t":"2026-09-29T15:45:00Z","v":5163,"vw":8.007781},{"c":8.015,"h":8.015,"l":8.005,"n":144,"o":8.01,"t":"2026-09-29T16:00:00Z","v":5523,"vw":8.009325},{"c":8.02,"h":8.02,"l":8.015,"n":41,"o":8.02,"t":"2026-09-29T16:15:00Z","v":1823,"vw":8.017306},{"c":8.025,"h":8.025,"l":8.02,"n":74,"o":8.025,"t":"2026-09-29T16:30:00Z","v":3031,"vw":8.024778},{"c":8.045,"h":8.05,"l":8.02,"n":134,"o":8.02,"t":"2026-09-29T16:45:00Z","v":6297,"vw":8.029647},{"c":8.045,"h":8.045,"l":8.031,"n":118,"o":8.045,"t":"2026-09-29T17:00:00Z","v":4306,"vw":8.039918},{"c":8.045,"h":8.045,"l":8.0449,"n":43,"o":8.045,"t":"2026-09-29T17:15:00Z","v":1666,"vw":8.04499},{"c":8.045,"h":8.06,"l":8.045,"n":64,"o":8.055,"t":"2026-09-29T17:30:00Z","v":4377,"vw":8.049459},{"c":8.035,"h":8.045,"l":8.035,"n":88,"o":8.04,"t":"2026-09-29T17:45:00Z","v":3616,"vw":8.042963},{"c":8.045,"h":8.05,"l":8.035,"n":146,"o":8.04,"t":"2026-09-29T18:00:00Z","v":6651,"vw":8.042453},{"c":8.0199,"h":8.045,"l":8.015,"n":124,"o":8.045,"t":"2026-09-29T18:15:00Z","v":7014,"vw":8.026457},{"c":8.025,"h":8.025,"l":8.015,"n":86,"o":8.02,"t":"2026-09-29T18:30:00Z","v":2997,"vw":8.021429},{"c":8.015,"h":8.03,"l":8.005,"n":98,"o":8.03,"t":"2026-09-29T18:45:00Z","v":3535,"vw":8.014737},{"c":7.995,"h":8.01,"l":7.99,"n":146,"o":8.01,"t":"2026-09-29T19:00:00Z","v":5114,"vw":8.000931},{"c":7.995,"h":8.005,"l":7.995,"n":112,"o":8,"t":"2026-09-29T19:15:00Z","v":5313,"vw":8.000139},{"c":7.97,"h":7.995,"l":7.97,"n":224,"o":7.995,"t":"2026-09-29T19:30:00Z","v":12974,"vw":7.979787},{"c":8.025,"h":8.03,"l":7.97,"n":967,"o":7.975,"t":"2026-09-29T19:45:00Z","v":49060,"vw":8.007478},{"c":8.03,"h":8.03,"l":8.03,"n":16,"o":8.03,"t":"2026-09-29T20:00:00Z","v":52266,"vw":8.03},{"c":8.18,"h":8.2,"l":8.09,"n":416,"o":8.09,"t":"2026-09-30T13:30:00Z","v":44926,"vw":8.157337},{"c":8.2,"h":8.23,"l":8.175,"n":108,"o":8.175,"t":"2026-09-30T13:45:00Z","v":13835,"vw":8.199684},{"c":8.185,"h":8.23,"l":8.185,"n":228,"o":8.205,"t":"2026-09-30T14:00:00Z","v":17445,"vw":8.208507},{"c":8.105,"h":8.185,"l":8.1,"n":308,"o":8.185,"t":"2026-09-30T14:15:00Z","v":23527,"vw":8.131929},{"c":8.085,"h":8.12,"l":8.075,"n":217,"o":8.09,"t":"2026-09-30T14:30:00Z","v":12584,"vw":8.097842},{"c":8.08,"h":8.1,"l":8.06,"n":122,"o":8.095,"t":"2026-09-30T14:45:00Z","v":5429,"vw":8.083603},{"c":8.11,"h":8.125,"l":8.09,"n":274,"o":8.09,"t":"2026-09-30T15:00:00Z","v":19835,"vw":8.108641},{"c":8.095,"h":8.12,"l":8.095,"n":85,"o":8.11,"t":"2026-09-30T15:15:00Z","v":4603,"vw":8.108644},{"c":8.065,"h":8.095,"l":8.065,"n":49,"o":8.095,"t":"2026-09-30T15:30:00Z","v":2942,"vw":8.073176},{"c":8.035,"h":8.055,"l":8.035,"n":96,"o":8.055,"t":"2026-09-30T15:45:00Z","v":3579,"vw":8.049264},{"c":8.045,"h":8.045,"l":8.045,"n":53,"o":8.045,"t":"2026-09-30T16:00:00Z","v":2661,"vw":8.045},{"c":8.09,"h":8.09,"l":8.035,"n":201,"o":8.04,"t":"2026-09-30T16:15:00Z","v":8976,"vw":8.052602},{"c":8.095,"h":8.1,"l":8.075,"n":201,"o":8.095,"t":"2026-09-30T16:30:00Z","v":10602,"vw":8.090745},{"c":8.085,"h":8.09,"l":8.085,"n":109,"o":8.09,"t":"2026-09-30T16:45:00Z","v":4708,"vw":8.086111},{"c":8.07,"h":8.09,"l":8.07,"n":96,"o":8.085,"t":"2026-09-30T17:00:00Z","v":5922,"vw":8.081752},{"c":8.055,"h":8.065,"l":8.055,"n":130,"o":8.065,"t":"2026-09-30T17:15:00Z","v":6382,"vw":8.057078},{"c":8.07,"h":8.07,"l":8.055,"n":91,"o":8.055,"t":"2026-09-30T17:30:00Z","v":3052,"vw":8.06225},{"c":8.065,"h":8.085,"l":8.065,"n":97,"o":8.065,"t":"2026-09-30T17:45:00Z","v":5842,"vw":8.0788},{"c":8.055,"h":8.065,"l":8.055,"n":143,"o":8.065,"t":"2026-09-30T18:00:00Z","v":4852,"vw":8.059182},{"c":8.02,"h":8.05,"l":8.02,"n":138,"o":8.05,"t":"2026-09-30T18:15:00Z","v":6522,"vw":8.03034},{"c":8.035,"h":8.035,"l":8.015,"n":64,"o":8.015,"t":"2026-09-30T18:30:00Z","v":2811,"vw":8.023859},{"c":8.06,"h":8.06,"l":8.04,"n":214,"o":8.04,"t":"2026-09-30T18:45:00Z","v":9708,"vw":8.05252},{"c":8.035,"h":8.055,"l":8.035,"n":113,"o":8.055,"t":"2026-09-30T19:00:00Z","v":5516,"vw":8.045281},{"c":8.025,"h":8.0386,"l":8.02,"n":183,"o":8.035,"t":"2026-09-30T19:15:00Z","v":5396,"vw":8.028962},{"c":8.035,"h":8.045,"l":8.015,"n":306,"o":8.02,"t":"2026-09-30T19:30:00Z","v":13782,"vw":8.030084},{"c":8.01,"h":8.07,"l":8.01,"n":819,"o":8.0392,"t":"2026-09-30T19:45:00Z","v":45480,"vw":8.037005},{"c":8.02,"h":8.03,"l":8.02,"n":16,"o":8.02,"t":"2026-09-30T20:00:00Z","v":86117,"vw":8.020599},{"c":8.085,"h":8.19,"l":7.98,"n":169,"o":8.02,"t":"2026-10-01T13:30:00Z","v":17950,"vw":8.02157},{"c":8.185,"h":8.2,"l":8.085,"n":161,"o":8.085,"t":"2026-10-01T13:45:00Z","v":24312,"vw":8.121352},{"c":8.2,"h":8.22,"l":8.165,"n":224,"o":8.19,"t":"2026-10-01T14:00:00Z","v":11786,"vw":8.194133},{"c":8.225,"h":8.235,"l":8.19,"n":197,"o":8.2,"t":"2026-10-01T14:15:00Z","v":7979,"vw":8.211995},{"c":8.225,"h":8.24,"l":8.215,"n":132,"o":8.225,"t":"2026-10-01T14:30:00Z","v":4961,"vw":8.225147},{"c":8.24,"h":8.25,"l":8.225,"n":228,"o":8.24,"t":"2026-10-01T14:45:00Z","v":12726,"vw":8.242198},{"c":8.3,"h":8.3,"l":8.23,"n":130,"o":8.23,"t":"2026-10-01T15:00:00Z","v":5493,"vw":8.266286},{"c":8.3,"h":8.32,"l":8.29,"n":85,"o":8.315,"t":"2026-10-01T15:15:00Z","v":7846,"vw":8.313703},{"c":8.29,"h":8.31,"l":8.275,"n":105,"o":8.3,"t":"2026-10-01T15:30:00Z","v":7639,"vw":8.292265},{"c":8.25,"h":8.3,"l":8.25,"n":92,"o":8.3,"t":"2026-10-01T15:45:00Z","v":6697,"vw":8.27773},{"c":8.275,"h":8.275,"l":8.25,"n":97,"o":8.25,"t":"2026-10-01T16:00:00Z","v":7631,"vw":8.25357},{"c":8.345,"h":8.35,"l":8.28,"n":169,"o":8.28,"t":"2026-10-01T16:15:00Z","v":13127,"vw":8.315773},{"c":8.335,"h":8.345,"l":8.33,"n":65,"o":8.345,"t":"2026-10-01T16:30:00Z","v":3364,"vw":8.338048},{"c":8.34,"h":8.35,"l":8.3392,"n":127,"o":8.34,"t":"2026-10-01T16:45:00Z","v":5819,"vw":8.346189},{"c":8.375,"h":8.375,"l":8.345,"n":60,"o":8.345,"t":"2026-10-01T17:00:00Z","v":2370,"vw":8.350208},{"c":8.375,"h":8.375,"l":8.35,"n":101,"o":8.37,"t":"2026-10-01T17:15:00Z","v":5469,"vw":8.366905},{"c":8.415,"h":8.42,"l":8.37,"n":151,"o":8.37,"t":"2026-10-01T17:30:00Z","v":7903,"vw":8.386635},{"c":8.405,"h":8.42,"l":8.39,"n":298,"o":8.415,"t":"2026-10-01T17:45:00Z","v":18837,"vw":8.408694},{"c":8.415,"h":8.415,"l":8.4,"n":142,"o":8.405,"t":"2026-10-01T18:00:00Z","v":5751,"vw":8.410414},{"c":8.415,"h":8.415,"l":8.405,"n":158,"o":8.41,"t":"2026-10-01T18:15:00Z","v":5174,"vw":8.410902},{"c":8.458,"h":8.458,"l":8.41,"n":125,"o":8.41,"t":"2026-10-01T18:30:00Z","v":13285,"vw":8.431678},{"c":8.485,"h":8.49,"l":8.455,"n":235,"o":8.455,"t":"2026-10-01T18:45:00Z","v":21209,"vw":8.46365},{"c":8.445,"h":8.49,"l":8.44,"n":312,"o":8.485,"t":"2026-10-01T19:00:00Z","v":22659,"vw":8.470348},{"c":8.435,"h":8.465,"l":8.435,"n":196,"o":8.445,"t":"2026-10-01T19:15:00Z","v":23861,"vw":8.451155},{"c":8.455,"h":8.46,"l":8.435,"n":267,"o":8.435,"t":"2026-10-01T19:30:00Z","v":15085,"vw":8.451815},{"c":8.4,"h":8.46,"l":8.4,"n":775,"o":8.455,"t":"2026-10-01T19:45:00Z","v":55016,"vw":8.430951},{"c":8.41,"h":8.41,"l":8.41,"n":9,"o":8.41,"t":"2026-10-01T20:00:00Z","v":68309,"vw":8.41},{"c":8.29,"h":8.415,"l":8.29,"n":199,"o":8.36,"t":"2026-10-02T13:30:00Z","v":16551,"vw":8.354428},{"c":8.36,"h":8.365,"l":8.2701,"n":92,"o":8.29,"t":"2026-10-02T13:45:00Z","v":4491,"vw":8.30653},{"c":8.37,"h":8.4,"l":8.36,"n":230,"o":8.38,"t":"2026-10-02T14:00:00Z","v":11027,"vw":8.383275},{"c":8.36,"h":8.39,"l":8.34,"n":235,"o":8.375,"t":"2026-10-02T14:15:00Z","v":13989,"vw":8.363931},{"c":8.3299,"h":8.345,"l":8.32,"n":116,"o":8.345,"t":"2026-10-02T14:30:00Z","v":12158,"vw":8.339875},{"c":8.355,"h":8.355,"l":8.325,"n":160,"o":8.325,"t":"2026-10-02T14:45:00Z","v":8185,"vw":8.345741},{"c":8.34,"h":8.365,"l":8.335,"n":192,"o":8.355,"t":"2026-10-02T15:00:00Z","v":8433,"vw":8.345734},{"c":8.377,"h":8.39,"l":8.34,"n":157,"o":8.345,"t":"2026-10-02T15:15:00Z","v":9350,"vw":8.36544},{"c":8.39,"h":8.39,"l":8.37,"n":113,"o":8.38,"t":"2026-10-02T15:30:00Z","v":4466,"vw":8.379525},{"c":8.385,"h":8.395,"l":8.385,"n":108,"o":8.395,"t":"2026-10-02T15:45:00Z","v":3841,"vw":8.391292},{"c":8.38,"h":8.39,"l":8.365,"n":137,"o":8.39,"t":"2026-10-02T16:00:00Z","v":8473,"vw":8.372904},{"c":8.365,"h":8.39,"l":8.365,"n":62,"o":8.39,"t":"2026-10-02T16:15:00Z","v":2366,"vw":8.376489},{"c":8.37,"h":8.37,"l":8.365,"n":89,"o":8.37,"t":"2026-10-02T16:30:00Z","v":3527,"vw":8.368633},{"c":8.395,"h":8.41,"l":8.375,"n":104,"o":8.375,"t":"2026-10-02T16:45:00Z","v":8869,"vw":8.397878},{"c":8.41,"h":8.425,"l":8.4,"n":130,"o":8.4,"t":"2026-10-02T17:00:00Z","v":4381,"vw":8.414029},{"c":8.4,"h":8.41,"l":8.395,"n":122,"o":8.4,"t":"2026-10-02T17:15:00Z","v":5202,"vw":8.400299},{"c":8.415,"h":8.415,"l":8.395,"n":75,"o":8.4,"t":"2026-10-02T17:30:00Z","v":3572,"vw":8.402729},{"c":8.415,"h":8.42,"l":8.415,"n":63,"o":8.415,"t":"2026-10-02T17:45:00Z","v":3999,"vw":8.417913},{"c":8.41,"h":8.42,"l":8.405,"n":105,"o":8.42,"t":"2026-10-02T18:00:00Z","v":5393,"vw":8.409751},{"c":8.405,"h":8.415,"l":8.395,"n":145,"o":8.4,"t":"2026-10-02T18:15:00Z","v":8292,"vw":8.404355},{"c":8.39,"h":8.405,"l":8.385,"n":143,"o":8.405,"t":"2026-10-02T18:30:00Z","v":9318,"vw":8.394978},{"c":8.405,"h":8.405,"l":8.38,"n":95,"o":8.39,"t":"2026-10-02T18:45:00Z","v":3304,"vw":8.393992},{"c":8.405,"h":8.41,"l":8.4,"n":122,"o":8.41,"t":"2026-10-02T19:00:00Z","v":4353,"vw":8.40645},{"c":8.385,"h":8.405,"l":8.38,"n":262,"o":8.405,"t":"2026-10-02T19:15:00Z","v":15272,"vw":8.394248},{"c":8.415,"h":8.415,"l":8.38,"n":312,"o":8.385,"t":"2026-10-02T19:30:00Z","v":23480,"vw":8.391081},{"c":8.435,"h":8.45,"l":8.4,"n":660,"o":8.42,"t":"2026-10-02T19:45:00Z","v":36475,"vw":8.419449},{"c":8.43,"h":8.43,"l":8.43,"n":10,"o":8.43,"t":"2026-10-02T20:00:00Z","v":54310,"vw":8.43},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-05T08:00:00Z","v":110,"vw":9},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-05T08:15:00Z","v":117,"vw":8.5},{"c":8.66,"h":8.66,"l":8.5,"n":15,"o":8.5,"t":"2026-10-05T11:00:00Z","v":948,"vw":8.585006},{"c":8.5665,"h":8.59,"l":8.5665,"n":4,"o":8.59,"t":"2026-10-05T12:00:00Z","v":331,"vw":8.57825},{"c":8.48,"h":8.49,"l":8.48,"n":4,"o":8.49,"t":"2026-10-05T12:30:00Z","v":324,"vw":8.486667},{"c":8.5989,"h":8.5989,"l":8.5989,"n":1,"o":8.5989,"t":"2026-10-05T13:00:00Z","v":200,"vw":8.5989},{"c":8.465,"h":8.65,"l":8.43,"n":463,"o":8.45,"t":"2026-10-05T13:30:00Z","v":59450,"vw":8.521264},{"c":8.5096,"h":8.52,"l":8.4,"n":217,"o":8.4748,"t":"2026-10-05T13:45:00Z","v":28955,"vw":8.481754},{"c":8.405,"h":8.47,"l":8.39,"n":375,"o":8.47,"t":"2026-10-05T14:00:00Z","v":32823,"vw":8.417553},{"c":8.33,"h":8.4,"l":8.33,"n":365,"o":8.4,"t":"2026-10-05T14:15:00Z","v":19859,"vw":8.369015},{"c":8.325,"h":8.365,"l":8.305,"n":229,"o":8.34,"t":"2026-10-05T14:30:00Z","v":12088,"vw":8.331427},{"c":8.35,"h":8.37,"l":8.3,"n":297,"o":8.32,"t":"2026-10-05T14:45:00Z","v":14252,"vw":8.338089},{"c":8.385,"h":8.405,"l":8.345,"n":171,"o":8.345,"t":"2026-10-05T15:00:00Z","v":7903,"vw":8.384634},{"c":8.41,"h":8.41,"l":8.385,"n":141,"o":8.385,"t":"2026-10-05T15:15:00Z","v":5811,"vw":8.397568},{"c":8.465,"h":8.475,"l":8.415,"n":319,"o":8.415,"t":"2026-10-05T15:30:00Z","v":25315,"vw":8.447344},{"c":8.505,"h":8.51,"l":8.46,"n":347,"o":8.46,"t":"2026-10-05T15:45:00Z","v":16020,"vw":8.498308},{"c":8.5,"h":8.51,"l":8.495,"n":126,"o":8.495,"t":"2026-10-05T16:00:00Z","v":7781,"vw":8.505168},{"c":8.485,"h":8.495,"l":8.48,"n":109,"o":8.485,"t":"2026-10-05T16:15:00Z","v":3180,"vw":8.486855},{"c":8.515,"h":8.515,"l":8.485,"n":70,"o":8.485,"t":"2026-10-05T16:30:00Z","v":6621,"vw":8.487513},{"c":8.52,"h":8.52,"l":8.505,"n":96,"o":8.51,"t":"2026-10-05T16:45:00Z","v":5610,"vw":8.510882},{"c":8.51,"h":8.525,"l":8.495,"n":110,"o":8.525,"t":"2026-10-05T17:00:00Z","v":9392,"vw":8.512556},{"c":8.5,"h":8.515,"l":8.5,"n":109,"o":8.515,"t":"2026-10-05T17:15:00Z","v":12321,"vw":8.509304},{"c":8.555,"h":8.5599,"l":8.51,"n":178,"o":8.51,"t":"2026-10-05T17:30:00Z","v":14926,"vw":8.533799},{"c":8.565,"h":8.57,"l":8.555,"n":157,"o":8.5693,"t":"2026-10-05T17:45:00Z","v":7173,"vw":8.562129},{"c":8.575,"h":8.585,"l":8.555,"n":160,"o":8.565,"t":"2026-10-05T18:00:00Z","v":6567,"vw":8.567008},{"c":8.5777,"h":8.585,"l":8.57,"n":172,"o":8.575,"t":"2026-10-05T18:15:00Z","v":12575,"vw":8.576017},{"c":8.58,"h":8.58,"l":8.575,"n":55,"o":8.575,"t":"2026-10-05T18:30:00Z","v":1876,"vw":8.579028},{"c":8.585,"h":8.6,"l":8.55,"n":407,"o":8.57,"t":"2026-10-05T18:45:00Z","v":31316,"vw":8.567347},{"c":8.58,"h":8.6,"l":8.58,"n":174,"o":8.585,"t":"2026-10-05T19:00:00Z","v":8742,"vw":8.586007},{"c":8.58,"h":8.6,"l":8.57,"n":224,"o":8.57,"t":"2026-10-05T19:15:00Z","v":24447,"vw":8.584229},{"c":8.59,"h":8.59,"l":8.555,"n":414,"o":8.5776,"t":"2026-10-05T19:30:00Z","v":23394,"vw":8.569487},{"c":8.54,"h":8.58,"l":8.51,"n":1100,"o":8.58,"t":"2026-10-05T19:45:00Z","v":69332,"vw":8.545314},{"c":8.6184,"h":8.62,"l":8.53,"n":31,"o":8.53,"t":"2026-10-05T20:00:00Z","v":69452,"vw":8.530273},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-05T21:45:00Z","v":240,"vw":8.66},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-05T23:00:00Z","v":241,"vw":8.6},{"c":8.39,"h":8.555,"l":8.35,"n":224,"o":8.53,"t":"2026-10-06T13:30:00Z","v":30677,"vw":8.485827},{"c":8.3436,"h":8.395,"l":8.33,"n":120,"o":8.395,"t":"2026-10-06T13:45:00Z","v":11196,"vw":8.35547},{"c":8.41,"h":8.43,"l":8.335,"n":366,"o":8.335,"t":"2026-10-06T14:00:00Z","v":15175,"vw":8.382827},{"c":8.45,"h":8.45,"l":8.38,"n":204,"o":8.41,"t":"2026-10-06T14:15:00Z","v":7699,"vw":8.398908},{"c":8.4,"h":8.45,"l":8.39,"n":191,"o":8.45,"t":"2026-10-06T14:30:00Z","v":11399,"vw":8.409905},{"c":8.41,"h":8.44,"l":8.4092,"n":195,"o":8.41,"t":"2026-10-06T14:45:00Z","v":10537,"vw":8.423283},{"c":8.445,"h":8.455,"l":8.41,"n":143,"o":8.41,"t":"2026-10-06T15:00:00Z","v":13960,"vw":8.433397},{"c":8.4301,"h":8.45,"l":8.43,"n":127,"o":8.44,"t":"2026-10-06T15:15:00Z","v":3952,"vw":8.437349},{"c":8.44,"h":8.4501,"l":8.4399,"n":110,"o":8.4399,"t":"2026-10-06T15:30:00Z","v":6837,"vw":8.445},{"c":8.42,"h":8.44,"l":8.415,"n":117,"o":8.44,"t":"2026-10-06T15:45:00Z","v":4906,"vw":8.422816},{"c":8.44,"h":8.44,"l":8.415,"n":216,"o":8.42,"t":"2026-10-06T16:00:00Z","v":5272,"vw":8.427081},{"c":8.41,"h":8.44,"l":8.41,"n":238,"o":8.44,"t":"2026-10-06T16:15:00Z","v":8961,"vw":8.428139},{"c":8.415,"h":8.42,"l":8.41,"n":115,"o":8.41,"t":"2026-10-06T16:30:00Z","v":3775,"vw":8.412735},{"c":8.41,"h":8.42,"l":8.4099,"n":140,"o":8.41,"t":"2026-10-06T16:45:00Z","v":4469,"vw":8.410911},{"c":8.395,"h":8.435,"l":8.395,"n":305,"o":8.41,"t":"2026-10-06T17:00:00Z","v":8931,"vw":8.41413},{"c":8.41,"h":8.42,"l":8.4,"n":205,"o":8.4,"t":"2026-10-06T17:15:00Z","v":6592,"vw":8.411294},{"c":8.425,"h":8.43,"l":8.395,"n":249,"o":8.4001,"t":"2026-10-06T17:30:00Z","v":17252,"vw":8.406883},{"c":8.48,"h":8.48,"l":8.425,"n":209,"o":8.43,"t":"2026-10-06T17:45:00Z","v":8779,"vw":8.454969},{"c":8.455,"h":8.49,"l":8.45,"n":210,"o":8.475,"t":"2026-10-06T18:00:00Z","v":8441,"vw":8.465522},{"c":8.445,"h":8.455,"l":8.44,"n":104,"o":8.455,"t":"2026-10-06T18:15:00Z","v":9305,"vw":8.44535},{"c":8.44,"h":8.445,"l":8.425,"n":134,"o":8.44,"t":"2026-10-06T18:30:00Z","v":5789,"vw":8.434277},{"c":8.455,"h":8.46,"l":8.445,"n":172,"o":8.445,"t":"2026-10-06T18:45:00Z","v":6826,"vw":8.450792},{"c":8.455,"h":8.46,"l":8.44,"n":203,"o":8.46,"t":"2026-10-06T19:00:00Z","v":10800,"vw":8.452258},{"c":8.435,"h":8.46,"l":8.43,"n":252,"o":8.455,"t":"2026-10-06T19:15:00Z","v":13170,"vw":8.4409},{"c":8.405,"h":8.44,"l":8.4,"n":338,"o":8.44,"t":"2026-10-06T19:30:00Z","v":17300,"vw":8.416079},{"c":8.42,"h":8.45,"l":8.4,"n":879,"o":8.405,"t":"2026-10-06T19:45:00Z","v":56541,"vw":8.429199},{"c":8.43,"h":8.43,"l":8.41,"n":21,"o":8.41,"t":"2026-10-06T20:00:00Z","v":51675,"vw":8.410423},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-06T20:30:00Z","v":300,"vw":8.41},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-10-06T21:00:00Z","v":200,"vw":8.53},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-07T12:45:00Z","v":127,"vw":8.35},{"c":8.53,"h":8.53,"l":8.4,"n":154,"o":8.4,"t":"2026-10-07T13:30:00Z","v":20259,"vw":8.462988},{"c":8.52,"h":8.535,"l":8.49,"n":77,"o":8.51,"t":"2026-10-07T13:45:00Z","v":4979,"vw":8.515886},{"c":8.47,"h":8.51,"l":8.45,"n":106,"o":8.492,"t":"2026-10-07T14:00:00Z","v":4874,"vw":8.489625},{"c":8.49,"h":8.505,"l":8.475,"n":160,"o":8.49,"t":"2026-10-07T14:15:00Z","v":7140,"vw":8.48954},{"c":8.485,"h":8.485,"l":8.47,"n":60,"o":8.485,"t":"2026-10-07T14:30:00Z","v":1885,"vw":8.47491},{"c":8.46,"h":8.5,"l":8.46,"n":100,"o":8.49,"t":"2026-10-07T14:45:00Z","v":4352,"vw":8.485981},{"c":8.485,"h":8.49,"l":8.4599,"n":91,"o":8.4599,"t":"2026-10-07T15:00:00Z","v":3515,"vw":8.482492},{"c":8.485,"h":8.49,"l":8.47,"n":128,"o":8.49,"t":"2026-10-07T15:15:00Z","v":5650,"vw":8.478297},{"c":8.49,"h":8.49,"l":8.475,"n":91,"o":8.485,"t":"2026-10-07T15:30:00Z","v":1806,"vw":8.482589},{"c":8.51,"h":8.51,"l":8.5,"n":129,"o":8.5,"t":"2026-10-07T15:45:00Z","v":4128,"vw":8.502391},{"c":8.515,"h":8.52,"l":8.505,"n":140,"o":8.505,"t":"2026-10-07T16:00:00Z","v":4219,"vw":8.512121},{"c":8.495,"h":8.525,"l":8.495,"n":162,"o":8.52,"t":"2026-10-07T16:15:00Z","v":5383,"vw":8.512698},{"c":8.48,"h":8.49,"l":8.48,"n":72,"o":8.49,"t":"2026-10-07T16:30:00Z","v":2628,"vw":8.485606},{"c":8.4611,"h":8.49,"l":8.46,"n":110,"o":8.48,"t":"2026-10-07T16:45:00Z","v":4745,"vw":8.468724},{"c":8.48,"h":8.495,"l":8.46,"n":298,"o":8.47,"t":"2026-10-07T17:00:00Z","v":23145,"vw":8.478859},{"c":8.485,"h":8.49,"l":8.475,"n":120,"o":8.49,"t":"2026-10-07T17:15:00Z","v":4090,"vw":8.483546},{"c":8.45,"h":8.485,"l":8.45,"n":140,"o":8.485,"t":"2026-10-07T17:30:00Z","v":4905,"vw":8.467903},{"c":8.44,"h":8.455,"l":8.43,"n":99,"o":8.45,"t":"2026-10-07T17:45:00Z","v":3464,"vw":8.445117},{"c":8.4201,"h":8.435,"l":8.41,"n":147,"o":8.435,"t":"2026-10-07T18:00:00Z","v":3937,"vw":8.42219},{"c":8.43,"h":8.435,"l":8.42,"n":143,"o":8.42,"t":"2026-10-07T18:15:00Z","v":9066,"vw":8.422348},{"c":8.445,"h":8.445,"l":8.435,"n":152,"o":8.435,"t":"2026-10-07T18:30:00Z","v":3583,"vw":8.438461},{"c":8.415,"h":8.445,"l":8.4,"n":222,"o":8.445,"t":"2026-10-07T18:45:00Z","v":13952,"vw":8.432117},{"c":8.42,"h":8.43,"l":8.41,"n":221,"o":8.42,"t":"2026-10-07T19:00:00Z","v":11102,"vw":8.416311},{"c":8.425,"h":8.435,"l":8.415,"n":320,"o":8.425,"t":"2026-10-07T19:15:00Z","v":9822,"vw":8.42229},{"c":8.375,"h":8.425,"l":8.375,"n":311,"o":8.425,"t":"2026-10-07T19:30:00Z","v":7939,"vw":8.408117},{"c":8.35,"h":8.4,"l":8.32,"n":1119,"o":8.38,"t":"2026-10-07T19:45:00Z","v":45205,"vw":8.357192},{"c":8.35,"h":8.35,"l":8.35,"n":15,"o":8.35,"t":"2026-10-07T20:00:00Z","v":72311,"vw":8.35},{"c":8.455,"h":8.455,"l":8.35,"n":45,"o":8.35,"t":"2026-10-08T13:30:00Z","v":3904,"vw":8.372036},{"c":8.555,"h":8.57,"l":8.48,"n":126,"o":8.495,"t":"2026-10-08T13:45:00Z","v":6740,"vw":8.535449},{"c":8.52,"h":8.552,"l":8.511,"n":174,"o":8.55,"t":"2026-10-08T14:00:00Z","v":7185,"vw":8.534125},{"c":8.5,"h":8.5302,"l":8.5,"n":157,"o":8.51,"t":"2026-10-08T14:15:00Z","v":7331,"vw":8.518793},{"c":8.45,"h":8.49,"l":8.45,"n":130,"o":8.49,"t":"2026-10-08T14:30:00Z","v":4736,"vw":8.467595},{"c":8.49,"h":8.49,"l":8.46,"n":87,"o":8.46,"t":"2026-10-08T14:45:00Z","v":10791,"vw":8.482172},{"c":8.5,"h":8.52,"l":8.48,"n":149,"o":8.49,"t":"2026-10-08T15:00:00Z","v":11670,"vw":8.499137},{"c":8.49,"h":8.52,"l":8.49,"n":220,"o":8.51,"t":"2026-10-08T15:15:00Z","v":10940,"vw":8.498584},{"c":8.5,"h":8.51,"l":8.47,"n":265,"o":8.5,"t":"2026-10-08T15:30:00Z","v":22126,"vw":8.497369},{"c":8.51,"h":8.51,"l":8.5,"n":155,"o":8.51,"t":"2026-10-08T15:45:00Z","v":4824,"vw":8.507352},{"c":8.51,"h":8.52,"l":8.49,"n":128,"o":8.505,"t":"2026-10-08T16:00:00Z","v":3893,"vw":8.506087},{"c":8.48,"h":8.52,"l":8.48,"n":206,"o":8.51,"t":"2026-10-08T16:15:00Z","v":9043,"vw":8.504449},{"c":8.495,"h":8.495,"l":8.465,"n":139,"o":8.47,"t":"2026-10-08T16:30:00Z","v":7090,"vw":8.476557},{"c":8.52,"h":8.52,"l":8.495,"n":132,"o":8.5,"t":"2026-10-08T16:45:00Z","v":4762,"vw":8.506244},{"c":8.56,"h":8.56,"l":8.515,"n":251,"o":8.515,"t":"2026-10-08T17:00:00Z","v":18367,"vw":8.53118},{"c":8.5386,"h":8.58,"l":8.5386,"n":165,"o":8.5588,"t":"2026-10-08T17:15:00Z","v":10415,"vw":8.560283},{"c":8.55,"h":8.55,"l":8.515,"n":216,"o":8.53,"t":"2026-10-08T17:30:00Z","v":15867,"vw":8.529481},{"c":8.56,"h":8.56,"l":8.54,"n":153,"o":8.55,"t":"2026-10-08T17:45:00Z","v":6022,"vw":8.550761},{"c":8.55,"h":8.57,"l":8.54,"n":205,"o":8.56,"t":"2026-10-08T18:00:00Z","v":8183,"vw":8.55698},{"c":8.555,"h":8.57,"l":8.545,"n":183,"o":8.545,"t":"2026-10-08T18:15:00Z","v":14717,"vw":8.559666},{"c":8.54,"h":8.56,"l":8.53,"n":201,"o":8.55,"t":"2026-10-08T18:30:00Z","v":11614,"vw":8.536238},{"c":8.555,"h":8.56,"l":8.54,"n":179,"o":8.54,"t":"2026-10-08T18:45:00Z","v":10815,"vw":8.542783},{"c":8.58,"h":8.58,"l":8.545,"n":137,"o":8.55,"t":"2026-10-08T19:00:00Z","v":6278,"vw":8.560208},{"c":8.59,"h":8.6,"l":8.575,"n":190,"o":8.58,"t":"2026-10-08T19:15:00Z","v":17430,"vw":8.584662},{"c":8.61,"h":8.61,"l":8.585,"n":216,"o":8.59,"t":"2026-10-08T19:30:00Z","v":20532,"vw":8.598259},{"c":8.6,"h":8.625,"l":8.58,"n":670,"o":8.6,"t":"2026-10-08T19:45:00Z","v":38636,"vw":8.603138},{"c":8.6,"h":8.6,"l":8.6,"n":13,"o":8.6,"t":"2026-10-08T20:00:00Z","v":57325,"vw":8.6},{"c":8.55,"h":8.57,"l":8.55,"n":3,"o":8.57,"t":"2026-10-08T22:00:00Z","v":2000,"vw":8.560256},{"c":8.66,"h":8.66,"l":8.4632,"n":2,"o":8.4632,"t":"2026-10-09T11:45:00Z","v":989,"vw":8.485885},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-09T12:00:00Z","v":252,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-09T13:00:00Z","v":3000,"vw":8.65},{"c":8.48,"h":8.66,"l":8.47,"n":152,"o":8.62,"t":"2026-10-09T13:30:00Z","v":17932,"vw":8.547614},{"c":8.44,"h":8.46,"l":8.42,"n":41,"o":8.46,"t":"2026-10-09T13:45:00Z","v":1839,"vw":8.441667},{"c":8.47,"h":8.47,"l":8.4,"n":141,"o":8.44,"t":"2026-10-09T14:00:00Z","v":7426,"vw":8.437493},{"c":8.5,"h":8.51,"l":8.47,"n":92,"o":8.47,"t":"2026-10-09T14:15:00Z","v":4325,"vw":8.4956},{"c":8.49,"h":8.515,"l":8.49,"n":95,"o":8.5,"t":"2026-10-09T14:30:00Z","v":4810,"vw":8.504173},{"c":8.48,"h":8.5,"l":8.48,"n":64,"o":8.49,"t":"2026-10-09T14:45:00Z","v":4750,"vw":8.492581},{"c":8.48,"h":8.485,"l":8.48,"n":15,"o":8.485,"t":"2026-10-09T15:00:00Z","v":649,"vw":8.481241},{"c":8.5051,"h":8.518,"l":8.47,"n":91,"o":8.475,"t":"2026-10-09T15:15:00Z","v":8352,"vw":8.49755},{"c":8.5,"h":8.5,"l":8.5,"n":28,"o":8.5,"t":"2026-10-09T15:30:00Z","v":1094,"vw":8.5},{"c":8.49,"h":8.49,"l":8.48,"n":70,"o":8.49,"t":"2026-10-09T15:45:00Z","v":2614,"vw":8.486721},{"c":8.49,"h":8.49,"l":8.4865,"n":8,"o":8.49,"t":"2026-10-09T16:00:00Z","v":774,"vw":8.4875},{"c":8.47,"h":8.485,"l":8.465,"n":99,"o":8.485,"t":"2026-10-09T16:15:00Z","v":6003,"vw":8.476187},{"c":8.465,"h":8.47,"l":8.465,"n":19,"o":8.47,"t":"2026-10-09T16:30:00Z","v":730,"vw":8.466667},{"c":8.46,"h":8.46,"l":8.44,"n":71,"o":8.46,"t":"2026-10-09T16:45:00Z","v":3536,"vw":8.451745},{"c":8.415,"h":8.44,"l":8.4135,"n":43,"o":8.44,"t":"2026-10-09T17:00:00Z","v":3531,"vw":8.4258},{"c":8.35,"h":8.4186,"l":8.35,"n":133,"o":8.415,"t":"2026-10-09T17:15:00Z","v":9534,"vw":8.390635},{"c":8.33,"h":8.36,"l":8.33,"n":66,"o":8.36,"t":"2026-10-09T17:30:00Z","v":3744,"vw":8.341074},{"c":8.32,"h":8.34,"l":8.31,"n":122,"o":8.34,"t":"2026-10-09T17:45:00Z","v":6650,"vw":8.330527},{"c":8.27,"h":8.32,"l":8.27,"n":188,"o":8.32,"t":"2026-10-09T18:00:00Z","v":12091,"vw":8.293486},{"c":8.265,"h":8.27,"l":8.245,"n":146,"o":8.26,"t":"2026-10-09T18:15:00Z","v":11377,"vw":8.253162},{"c":8.33,"h":8.33,"l":8.265,"n":92,"o":8.265,"t":"2026-10-09T18:30:00Z","v":5610,"vw":8.297114},{"c":8.32,"h":8.33,"l":8.31,"n":214,"o":8.32,"t":"2026-10-09T18:45:00Z","v":13402,"vw":8.32066},{"c":8.32,"h":8.33,"l":8.2938,"n":176,"o":8.3292,"t":"2026-10-09T19:00:00Z","v":11480,"vw":8.318993},{"c":8.29,"h":8.325,"l":8.285,"n":307,"o":8.315,"t":"2026-10-09T19:15:00Z","v":16274,"vw":8.303003},{"c":8.295,"h":8.3,"l":8.265,"n":310,"o":8.29,"t":"2026-10-09T19:30:00Z","v":16497,"vw":8.283618},{"c":8.315,"h":8.34,"l":8.29,"n":863,"o":8.295,"t":"2026-10-09T19:45:00Z","v":48930,"vw":8.311822},{"c":8.34,"h":8.34,"l":8.32,"n":16,"o":8.32,"t":"2026-10-09T20:00:00Z","v":51578,"vw":8.322038},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-12T09:45:00Z","v":100,"vw":8.27},{"c":8.55,"h":8.65,"l":8.4,"n":227,"o":8.65,"t":"2026-10-12T13:30:00Z","v":25451,"vw":8.476832},{"c":8.5,"h":8.53,"l":8.48,"n":117,"o":8.53,"t":"2026-10-12T13:45:00Z","v":5502,"vw":8.509027},{"c":8.48,"h":8.53,"l":8.451,"n":122,"o":8.53,"t":"2026-10-12T14:00:00Z","v":9816,"vw":8.511436},{"c":8.47,"h":8.52,"l":8.47,"n":163,"o":8.48,"t":"2026-10-12T14:15:00Z","v":7517,"vw":8.495482},{"c":8.46,"h":8.47,"l":8.43,"n":152,"o":8.4601,"t":"2026-10-12T14:30:00Z","v":7557,"vw":8.452654},{"c":8.42,"h":8.42,"l":8.42,"n":41,"o":8.42,"t":"2026-10-12T14:45:00Z","v":1723,"vw":8.42},{"c":8.39,"h":8.425,"l":8.38,"n":87,"o":8.41,"t":"2026-10-12T15:00:00Z","v":4815,"vw":8.402602},{"c":8.44,"h":8.44,"l":8.38,"n":87,"o":8.38,"t":"2026-10-12T15:15:00Z","v":3568,"vw":8.41096},{"c":8.425,"h":8.45,"l":8.425,"n":43,"o":8.4494,"t":"2026-10-12T15:30:00Z","v":3630,"vw":8.446873},{"c":8.43,"h":8.43,"l":8.41,"n":51,"o":8.42,"t":"2026-10-12T15:45:00Z","v":2387,"vw":8.427877},{"c":8.44,"h":8.45,"l":8.425,"n":60,"o":8.43,"t":"2026-10-12T16:00:00Z","v":2254,"vw":8.431808},{"c":8.435,"h":8.4371,"l":8.42,"n":52,"o":8.43,"t":"2026-10-12T16:15:00Z","v":2769,"vw":8.430566},{"c":8.44,"h":8.445,"l":8.43,"n":219,"o":8.4399,"t":"2026-10-12T16:30:00Z","v":10251,"vw":8.437466},{"c":8.43,"h":8.44,"l":8.42,"n":125,"o":8.44,"t":"2026-10-12T16:45:00Z","v":4784,"vw":8.42839},{"c":8.41,"h":8.43,"l":8.4,"n":160,"o":8.43,"t":"2026-10-12T17:00:00Z","v":5415,"vw":8.413052},{"c":8.41,"h":8.42,"l":8.401,"n":149,"o":8.41,"t":"2026-10-12T17:15:00Z","v":5184,"vw":8.409497},{"c":8.44,"h":8.44,"l":8.41,"n":158,"o":8.41,"t":"2026-10-12T17:30:00Z","v":8260,"vw":8.428611},{"c":8.45,"h":8.46,"l":8.44,"n":179,"o":8.45,"t":"2026-10-12T17:45:00Z","v":9614,"vw":8.45},{"c":8.43,"h":8.445,"l":8.42,"n":150,"o":8.445,"t":"2026-10-12T18:00:00Z","v":6472,"vw":8.431061},{"c":8.45,"h":8.45,"l":8.425,"n":164,"o":8.425,"t":"2026-10-12T18:15:00Z","v":6717,"vw":8.434014},{"c":8.448,"h":8.45,"l":8.42,"n":221,"o":8.44,"t":"2026-10-12T18:30:00Z","v":12518,"vw":8.435391},{"c":8.4501,"h":8.46,"l":8.44,"n":175,"o":8.44,"t":"2026-10-12T18:45:00Z","v":8484,"vw":8.454721},{"c":8.45,"h":8.46,"l":8.44,"n":185,"o":8.455,"t":"2026-10-12T19:00:00Z","v":6669,"vw":8.450574},{"c":8.42,"h":8.45,"l":8.42,"n":210,"o":8.45,"t":"2026-10-12T19:15:00Z","v":9085,"vw":8.431851},{"c":8.455,"h":8.455,"l":8.42,"n":268,"o":8.42,"t":"2026-10-12T19:30:00Z","v":14064,"vw":8.432707},{"c":8.43,"h":8.47,"l":8.43,"n":681,"o":8.46,"t":"2026-10-12T19:45:00Z","v":36717,"vw":8.456376},{"c":8.435,"h":8.435,"l":8.435,"n":14,"o":8.435,"t":"2026-10-12T20:00:00Z","v":71725,"vw":8.435},{"c":8.59,"h":8.59,"l":8.59,"n":8,"o":8.59,"t":"2026-10-13T08:00:00Z","v":118,"vw":8.59},{"c":8.37,"h":8.46,"l":8.37,"n":171,"o":8.46,"t":"2026-10-13T13:30:00Z","v":11653,"vw":8.426046},{"c":8.39,"h":8.405,"l":8.36,"n":48,"o":8.37,"t":"2026-10-13T13:45:00Z","v":3023,"vw":8.386371},{"c":8.435,"h":8.435,"l":8.36,"n":100,"o":8.37,"t":"2026-10-13T14:00:00Z","v":4567,"vw":8.403604},{"c":8.445,"h":8.459,"l":8.435,"n":165,"o":8.435,"t":"2026-10-13T14:15:00Z","v":9851,"vw":8.447799},{"c":8.48,"h":8.485,"l":8.45,"n":165,"o":8.45,"t":"2026-10-13T14:30:00Z","v":10583,"vw":8.470281},{"c":8.46,"h":8.48,"l":8.43,"n":161,"o":8.47,"t":"2026-10-13T14:45:00Z","v":17926,"vw":8.453651},{"c":8.47,"h":8.48,"l":8.455,"n":79,"o":8.455,"t":"2026-10-13T15:00:00Z","v":4548,"vw":8.469084},{"c":8.46,"h":8.475,"l":8.45,"n":225,"o":8.47,"t":"2026-10-13T15:15:00Z","v":12538,"vw":8.463945},{"c":8.455,"h":8.46,"l":8.445,"n":96,"o":8.46,"t":"2026-10-13T15:30:00Z","v":5527,"vw":8.451467},{"c":8.465,"h":8.465,"l":8.445,"n":135,"o":8.455,"t":"2026-10-13T15:45:00Z","v":6546,"vw":8.455775},{"c":8.455,"h":8.48,"l":8.45,"n":141,"o":8.47,"t":"2026-10-13T16:00:00Z","v":7556,"vw":8.467014},{"c":8.46,"h":8.46,"l":8.445,"n":133,"o":8.46,"t":"2026-10-13T16:15:00Z","v":6891,"vw":8.450079},{"c":8.48,"h":8.48,"l":8.455,"n":87,"o":8.46,"t":"2026-10-13T16:30:00Z","v":4181,"vw":8.463854},{"c":8.46,"h":8.48,"l":8.45,"n":146,"o":8.475,"t":"2026-10-13T16:45:00Z","v":10249,"vw":8.455476},{"c":8.45,"h":8.45,"l":8.43,"n":121,"o":8.45,"t":"2026-10-13T17:00:00Z","v":6930,"vw":8.439973},{"c":8.475,"h":8.475,"l":8.45,"n":128,"o":8.45,"t":"2026-10-13T17:15:00Z","v":7097,"vw":8.461414},{"c":8.5,"h":8.5,"l":8.478,"n":110,"o":8.48,"t":"2026-10-13T17:30:00Z","v":5931,"vw":8.491779},{"c":8.5,"h":8.51,"l":8.485,"n":169,"o":8.505,"t":"2026-10-13T17:45:00Z","v":21083,"vw":8.50134},{"c":8.47,"h":8.515,"l":8.47,"n":185,"o":8.49,"t":"2026-10-13T18:00:00Z","v":13069,"vw":8.4954},{"c":8.48,"h":8.48,"l":8.46,"n":126,"o":8.47,"t":"2026-10-13T18:15:00Z","v":10152,"vw":8.469959},{"c":8.48,"h":8.49,"l":8.48,"n":94,"o":8.48,"t":"2026-10-13T18:30:00Z","v":5046,"vw":8.48261},{"c":8.48,"h":8.49,"l":8.4741,"n":144,"o":8.48,"t":"2026-10-13T18:45:00Z","v":8538,"vw":8.479796},{"c":8.48,"h":8.5,"l":8.48,"n":178,"o":8.49,"t":"2026-10-13T19:00:00Z","v":11128,"vw":8.48545},{"c":8.465,"h":8.49,"l":8.455,"n":191,"o":8.49,"t":"2026-10-13T19:15:00Z","v":23513,"vw":8.466796},{"c":8.465,"h":8.47,"l":8.455,"n":249,"o":8.465,"t":"2026-10-13T19:30:00Z","v":13997,"vw":8.460554},{"c":8.475,"h":8.48,"l":8.46,"n":741,"o":8.47,"t":"2026-10-13T19:45:00Z","v":33675,"vw":8.47003},{"c":8.48,"h":8.48,"l":8.48,"n":10,"o":8.48,"t":"2026-10-13T20:00:00Z","v":60455,"vw":8.48},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-13T23:45:00Z","v":200,"vw":8.5},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-10-14T10:00:00Z","v":175,"vw":8.48},{"c":8.48,"h":8.5,"l":8.48,"n":3,"o":8.5,"t":"2026-10-14T12:30:00Z","v":2200,"vw":8.498182},{"c":8.19,"h":8.45,"l":8.18,"n":155,"o":8.45,"t":"2026-10-14T13:30:00Z","v":33372,"vw":8.325724},{"c":8.04,"h":8.21,"l":8.04,"n":241,"o":8.2,"t":"2026-10-14T13:45:00Z","v":24523,"vw":8.13013},{"c":8.03,"h":8.03,"l":7.94,"n":240,"o":8.03,"t":"2026-10-14T14:00:00Z","v":19663,"vw":7.993484},{"c":8.04,"h":8.07,"l":8,"n":274,"o":8.02,"t":"2026-10-14T14:15:00Z","v":32172,"vw":8.034233},{"c":8.14,"h":8.15,"l":8.04,"n":128,"o":8.04,"t":"2026-10-14T14:30:00Z","v":5929,"vw":8.089593},{"c":8.12,"h":8.155,"l":8.09,"n":250,"o":8.1501,"t":"2026-10-14T14:45:00Z","v":9700,"vw":8.114002},{"c":8.13,"h":8.13,"l":8.11,"n":180,"o":8.12,"t":"2026-10-14T15:00:00Z","v":8111,"vw":8.119547},{"c":8.12,"h":8.135,"l":8.09,"n":226,"o":8.13,"t":"2026-10-14T15:15:00Z","v":8846,"vw":8.117215},{"c":8.09,"h":8.13,"l":8.085,"n":231,"o":8.13,"t":"2026-10-14T15:30:00Z","v":11045,"vw":8.098062},{"c":8.1,"h":8.11,"l":8.08,"n":252,"o":8.1,"t":"2026-10-14T15:45:00Z","v":9955,"vw":8.093618},{"c":8.12,"h":8.13,"l":8.105,"n":239,"o":8.11,"t":"2026-10-14T16:00:00Z","v":8288,"vw":8.113665},{"c":8.04,"h":8.12,"l":8.04,"n":294,"o":8.12,"t":"2026-10-14T16:15:00Z","v":25335,"vw":8.061357},{"c":8.07,"h":8.08,"l":8.045,"n":171,"o":8.05,"t":"2026-10-14T16:30:00Z","v":5700,"vw":8.06707},{"c":8.1,"h":8.1,"l":8.07,"n":148,"o":8.07,"t":"2026-10-14T16:45:00Z","v":7386,"vw":8.084956},{"c":8.095,"h":8.13,"l":8.08,"n":197,"o":8.095,"t":"2026-10-14T17:00:00Z","v":8018,"vw":8.108989},{"c":8.095,"h":8.1,"l":8.07,"n":182,"o":8.1,"t":"2026-10-14T17:15:00Z","v":5881,"vw":8.084388},{"c":8.1,"h":8.11,"l":8.095,"n":172,"o":8.1,"t":"2026-10-14T17:30:00Z","v":6490,"vw":8.101593},{"c":8.12,"h":8.12,"l":8.1,"n":210,"o":8.1,"t":"2026-10-14T17:45:00Z","v":7280,"vw":8.110141},{"c":8.105,"h":8.14,"l":8.09,"n":284,"o":8.115,"t":"2026-10-14T18:00:00Z","v":12843,"vw":8.118154},{"c":8.12,"h":8.125,"l":8.09,"n":164,"o":8.1,"t":"2026-10-14T18:15:00Z","v":8827,"vw":8.108383},{"c":8.125,"h":8.125,"l":8.1,"n":216,"o":8.12,"t":"2026-10-14T18:30:00Z","v":9139,"vw":8.110094},{"c":8.14,"h":8.14,"l":8.115,"n":144,"o":8.12,"t":"2026-10-14T18:45:00Z","v":6811,"vw":8.129014},{"c":8.15,"h":8.15,"l":8.12,"n":288,"o":8.13,"t":"2026-10-14T19:00:00Z","v":10496,"vw":8.130438},{"c":8.1,"h":8.145,"l":8.095,"n":378,"o":8.145,"t":"2026-10-14T19:15:00Z","v":17569,"vw":8.112758},{"c":8.095,"h":8.105,"l":8.06,"n":271,"o":8.105,"t":"2026-10-14T19:30:00Z","v":15073,"vw":8.077276},{"c":8.16,"h":8.17,"l":8.09,"n":694,"o":8.095,"t":"2026-10-14T19:45:00Z","v":38538,"vw":8.135121},{"c":8.17,"h":8.17,"l":8.17,"n":12,"o":8.17,"t":"2026-10-14T20:00:00Z","v":58314,"vw":8.17},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-15T08:00:00Z","v":100,"vw":8.2},{"c":8.0975,"h":8.3,"l":7.87,"n":353,"o":8.14,"t":"2026-10-15T13:30:00Z","v":58519,"vw":8.016865},{"c":7.98,"h":8.01,"l":7.9645,"n":130,"o":8.01,"t":"2026-10-15T13:45:00Z","v":11554,"vw":7.994129},{"c":8.05,"h":8.07,"l":7.96,"n":273,"o":7.99,"t":"2026-10-15T14:00:00Z","v":16190,"vw":8.003427},{"c":8,"h":8.04,"l":8,"n":201,"o":8.02,"t":"2026-10-15T14:15:00Z","v":10351,"vw":8.014558},{"c":8.015,"h":8.03,"l":7.99,"n":152,"o":8,"t":"2026-10-15T14:30:00Z","v":6896,"vw":8.01011},{"c":8.04,"h":8.05,"l":7.98,"n":223,"o":8.01,"t":"2026-10-15T14:45:00Z","v":14781,"vw":8.005187},{"c":8,"h":8.03,"l":7.9965,"n":85,"o":8.03,"t":"2026-10-15T15:00:00Z","v":3949,"vw":8.002171},{"c":7.99,"h":8.005,"l":7.97,"n":214,"o":8,"t":"2026-10-15T15:15:00Z","v":10410,"vw":7.987836},{"c":7.98,"h":7.98,"l":7.962,"n":73,"o":7.98,"t":"2026-10-15T15:30:00Z","v":4211,"vw":7.97019},{"c":7.96,"h":7.97,"l":7.94,"n":129,"o":7.97,"t":"2026-10-15T15:45:00Z","v":6454,"vw":7.951363},{"c":7.9199,"h":7.95,"l":7.91,"n":94,"o":7.95,"t":"2026-10-15T16:00:00Z","v":5668,"vw":7.920325},{"c":7.9,"h":7.91,"l":7.87,"n":246,"o":7.91,"t":"2026-10-15T16:15:00Z","v":17941,"vw":7.88378},{"c":7.91,"h":7.92,"l":7.895,"n":150,"o":7.9,"t":"2026-10-15T16:30:00Z","v":6410,"vw":7.908465},{"c":7.905,"h":7.93,"l":7.9,"n":76,"o":7.93,"t":"2026-10-15T16:45:00Z","v":2941,"vw":7.912439},{"c":7.885,"h":7.9,"l":7.885,"n":103,"o":7.9,"t":"2026-10-15T17:00:00Z","v":2170,"vw":7.894091},{"c":7.845,"h":7.89,"l":7.84,"n":217,"o":7.88,"t":"2026-10-15T17:15:00Z","v":16898,"vw":7.853419},{"c":7.865,"h":7.865,"l":7.85,"n":89,"o":7.85,"t":"2026-10-15T17:30:00Z","v":2651,"vw":7.858182},{"c":7.875,"h":7.875,"l":7.85,"n":116,"o":7.86,"t":"2026-10-15T17:45:00Z","v":3445,"vw":7.856306},{"c":7.869,"h":7.88,"l":7.8509,"n":132,"o":7.875,"t":"2026-10-15T18:00:00Z","v":5873,"vw":7.865316},{"c":7.83,"h":7.86,"l":7.83,"n":68,"o":7.86,"t":"2026-10-15T18:15:00Z","v":2255,"vw":7.840204},{"c":7.83,"h":7.83,"l":7.82,"n":124,"o":7.83,"t":"2026-10-15T18:30:00Z","v":3467,"vw":7.825493},{"c":7.82,"h":7.825711,"l":7.8011,"n":171,"o":7.82,"t":"2026-10-15T18:45:00Z","v":7485,"vw":7.816669},{"c":7.85,"h":7.85,"l":7.82,"n":112,"o":7.82,"t":"2026-10-15T19:00:00Z","v":3960,"vw":7.834015},{"c":7.83,"h":7.855,"l":7.83,"n":179,"o":7.851,"t":"2026-10-15T19:15:00Z","v":8079,"vw":7.837252},{"c":7.86,"h":7.86,"l":7.83,"n":251,"o":7.838,"t":"2026-10-15T19:30:00Z","v":11083,"vw":7.842672},{"c":7.86,"h":7.89,"l":7.84,"n":815,"o":7.85,"t":"2026-10-15T19:45:00Z","v":42846,"vw":7.86715},{"c":7.87,"h":7.89,"l":7.87,"n":17,"o":7.87,"t":"2026-10-15T20:00:00Z","v":64378,"vw":7.871669},{"c":7.89,"h":7.95,"l":7.86,"n":123,"o":7.86,"t":"2026-10-16T13:30:00Z","v":19366,"vw":7.896392},{"c":7.795,"h":7.875,"l":7.795,"n":125,"o":7.875,"t":"2026-10-16T13:45:00Z","v":7787,"vw":7.829745},{"c":7.81,"h":7.81,"l":7.78,"n":130,"o":7.8,"t":"2026-10-16T14:00:00Z","v":5211,"vw":7.799904},{"c":7.82,"h":7.84,"l":7.8,"n":144,"o":7.82,"t":"2026-10-16T14:15:00Z","v":5703,"vw":7.817509},{"c":7.81,"h":7.8396,"l":7.8,"n":179,"o":7.82,"t":"2026-10-16T14:30:00Z","v":10234,"vw":7.816361},{"c":7.79,"h":7.82,"l":7.77,"n":144,"o":7.81,"t":"2026-10-16T14:45:00Z","v":6687,"vw":7.799},{"c":7.71,"h":7.79,"l":7.71,"n":196,"o":7.79,"t":"2026-10-16T15:00:00Z","v":14450,"vw":7.750263},{"c":7.715,"h":7.7315,"l":7.7,"n":210,"o":7.7,"t":"2026-10-16T15:15:00Z","v":11928,"vw":7.711126},{"c":7.69,"h":7.71,"l":7.69,"n":160,"o":7.71,"t":"2026-10-16T15:30:00Z","v":7621,"vw":7.69726},{"c":7.66,"h":7.69,"l":7.66,"n":180,"o":7.69,"t":"2026-10-16T15:45:00Z","v":9675,"vw":7.675032},{"c":7.64,"h":7.65,"l":7.635,"n":215,"o":7.64,"t":"2026-10-16T16:00:00Z","v":9753,"vw":7.643287},{"c":7.6778,"h":7.68,"l":7.66,"n":91,"o":7.66,"t":"2026-10-16T16:15:00Z","v":5096,"vw":7.664387},{"c":7.62,"h":7.68,"l":7.62,"n":184,"o":7.68,"t":"2026-10-16T16:30:00Z","v":21877,"vw":7.652507},{"c":7.605,"h":7.63,"l":7.59,"n":199,"o":7.625,"t":"2026-10-16T16:45:00Z","v":15360,"vw":7.60853},{"c":7.62,"h":7.63,"l":7.59,"n":346,"o":7.605,"t":"2026-10-16T17:00:00Z","v":27173,"vw":7.608103},{"c":7.585,"h":7.62,"l":7.585,"n":289,"o":7.62,"t":"2026-10-16T17:15:00Z","v":21587,"vw":7.60861},{"c":7.63,"h":7.63,"l":7.59,"n":247,"o":7.59,"t":"2026-10-16T17:30:00Z","v":11283,"vw":7.604598},{"c":7.595,"h":7.63,"l":7.595,"n":164,"o":7.63,"t":"2026-10-16T17:45:00Z","v":6239,"vw":7.608304},{"c":7.59,"h":7.6,"l":7.5701,"n":148,"o":7.595,"t":"2026-10-16T18:00:00Z","v":6775,"vw":7.584742},{"c":7.58,"h":7.595,"l":7.58,"n":94,"o":7.595,"t":"2026-10-16T18:15:00Z","v":2964,"vw":7.588821},{"c":7.64,"h":7.655,"l":7.575,"n":346,"o":7.58,"t":"2026-10-16T18:30:00Z","v":23300,"vw":7.617558},{"c":7.64,"h":7.64,"l":7.61,"n":188,"o":7.64,"t":"2026-10-16T18:45:00Z","v":16051,"vw":7.625829},{"c":7.635,"h":7.64,"l":7.625,"n":207,"o":7.635,"t":"2026-10-16T19:00:00Z","v":16512,"vw":7.633506},{"c":7.63,"h":7.65,"l":7.625,"n":266,"o":7.64,"t":"2026-10-16T19:15:00Z","v":14560,"vw":7.637591},{"c":7.625,"h":7.64,"l":7.605,"n":415,"o":7.625,"t":"2026-10-16T19:30:00Z","v":32964,"vw":7.631198},{"c":7.62,"h":7.635,"l":7.595,"n":1015,"o":7.63,"t":"2026-10-16T19:45:00Z","v":60692,"vw":7.614317},{"c":7.61,"h":7.64,"l":7.61,"n":19,"o":7.61,"t":"2026-10-16T20:00:00Z","v":63756,"vw":7.612537},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-10-19T10:00:00Z","v":200,"vw":7.61},{"c":7.66,"h":7.71,"l":7.65,"n":49,"o":7.66,"t":"2026-10-19T13:30:00Z","v":6509,"vw":7.676421},{"c":7.77,"h":7.805,"l":7.67,"n":236,"o":7.695,"t":"2026-10-19T13:45:00Z","v":20129,"vw":7.744271},{"c":7.65,"h":7.79,"l":7.65,"n":191,"o":7.78,"t":"2026-10-19T14:00:00Z","v":19700,"vw":7.674367},{"c":7.67,"h":7.67,"l":7.635,"n":39,"o":7.65,"t":"2026-10-19T14:15:00Z","v":3177,"vw":7.654815},{"c":7.7,"h":7.7,"l":7.675,"n":44,"o":7.675,"t":"2026-10-19T14:30:00Z","v":1730,"vw":7.688646},{"c":7.74,"h":7.74,"l":7.7,"n":209,"o":7.705,"t":"2026-10-19T14:45:00Z","v":8659,"vw":7.709893},{"c":7.715,"h":7.745,"l":7.695,"n":114,"o":7.74,"t":"2026-10-19T15:00:00Z","v":6439,"vw":7.728475},{"c":7.69,"h":7.715,"l":7.67,"n":193,"o":7.715,"t":"2026-10-19T15:15:00Z","v":10544,"vw":7.688654},{"c":7.71,"h":7.71,"l":7.67,"n":88,"o":7.69,"t":"2026-10-19T15:30:00Z","v":3716,"vw":7.691696},{"c":7.68,"h":7.71,"l":7.68,"n":188,"o":7.7,"t":"2026-10-19T15:45:00Z","v":13022,"vw":7.6902},{"c":7.61,"h":7.66,"l":7.61,"n":102,"o":7.66,"t":"2026-10-19T16:00:00Z","v":6782,"vw":7.63499},{"c":7.61,"h":7.62,"l":7.59,"n":246,"o":7.62,"t":"2026-10-19T16:15:00Z","v":20015,"vw":7.603984},{"c":7.645,"h":7.645,"l":7.6,"n":136,"o":7.61,"t":"2026-10-19T16:30:00Z","v":14753,"vw":7.610319},{"c":7.66,"h":7.6678,"l":7.65,"n":65,"o":7.65,"t":"2026-10-19T16:45:00Z","v":6339,"vw":7.658275},{"c":7.6,"h":7.66,"l":7.6,"n":133,"o":7.66,"t":"2026-10-19T17:00:00Z","v":6502,"vw":7.634403},{"c":7.615,"h":7.62,"l":7.59,"n":91,"o":7.59,"t":"2026-10-19T17:15:00Z","v":3940,"vw":7.613399},{"c":7.59,"h":7.62,"l":7.59,"n":130,"o":7.6,"t":"2026-10-19T17:30:00Z","v":13828,"vw":7.607122},{"c":7.56,"h":7.59,"l":7.56,"n":188,"o":7.59,"t":"2026-10-19T17:45:00Z","v":12772,"vw":7.576021},{"c":7.58,"h":7.58,"l":7.55,"n":143,"o":7.56,"t":"2026-10-19T18:00:00Z","v":5669,"vw":7.567274},{"c":7.55,"h":7.575,"l":7.545,"n":234,"o":7.57,"t":"2026-10-19T18:15:00Z","v":8618,"vw":7.559722},{"c":7.615,"h":7.62,"l":7.55,"n":208,"o":7.55,"t":"2026-10-19T18:30:00Z","v":8545,"vw":7.583451},{"c":7.615,"h":7.64,"l":7.615,"n":312,"o":7.62,"t":"2026-10-19T18:45:00Z","v":15818,"vw":7.622604},{"c":7.63,"h":7.66,"l":7.61,"n":530,"o":7.63,"t":"2026-10-19T19:00:00Z","v":35863,"vw":7.638128},{"c":7.63,"h":7.645,"l":7.61,"n":302,"o":7.63,"t":"2026-10-19T19:15:00Z","v":18650,"vw":7.630883},{"c":7.695,"h":7.695,"l":7.62,"n":372,"o":7.63,"t":"2026-10-19T19:30:00Z","v":23487,"vw":7.662934},{"c":7.68,"h":7.705,"l":7.63,"n":1174,"o":7.6999,"t":"2026-10-19T19:45:00Z","v":90856,"vw":7.667678},{"c":7.66,"h":7.66,"l":7.66,"n":13,"o":7.66,"t":"2026-10-19T20:00:00Z","v":80086,"vw":7.66},{"c":7.65,"h":7.75,"l":7.61,"n":104,"o":7.64,"t":"2026-10-20T13:30:00Z","v":8535,"vw":7.656213},{"c":7.7,"h":7.7,"l":7.67,"n":20,"o":7.67,"t":"2026-10-20T13:45:00Z","v":1223,"vw":7.682159},{"c":7.66,"h":7.7,"l":7.66,"n":95,"o":7.68,"t":"2026-10-20T14:00:00Z","v":7700,"vw":7.683469},{"c":7.695,"h":7.72,"l":7.675,"n":134,"o":7.675,"t":"2026-10-20T14:15:00Z","v":5230,"vw":7.701059},{"c":7.66,"h":7.7,"l":7.66,"n":151,"o":7.67,"t":"2026-10-20T14:30:00Z","v":6301,"vw":7.679835},{"c":7.655,"h":7.68,"l":7.63,"n":171,"o":7.66,"t":"2026-10-20T14:45:00Z","v":8057,"vw":7.654945},{"c":7.63,"h":7.67,"l":7.61,"n":209,"o":7.66,"t":"2026-10-20T15:00:00Z","v":9104,"vw":7.636974},{"c":7.64,"h":7.65,"l":7.64,"n":74,"o":7.64,"t":"2026-10-20T15:15:00Z","v":2018,"vw":7.64224},{"c":7.625,"h":7.64,"l":7.61,"n":124,"o":7.64,"t":"2026-10-20T15:30:00Z","v":4123,"vw":7.623817},{"c":7.615,"h":7.62,"l":7.615,"n":27,"o":7.62,"t":"2026-10-20T15:45:00Z","v":1073,"vw":7.617299},{"c":7.64,"h":7.64,"l":7.625,"n":61,"o":7.625,"t":"2026-10-20T16:00:00Z","v":1633,"vw":7.63125},{"c":7.64,"h":7.641,"l":7.63,"n":50,"o":7.641,"t":"2026-10-20T16:15:00Z","v":1998,"vw":7.639345},{"c":7.655,"h":7.66,"l":7.64,"n":48,"o":7.64,"t":"2026-10-20T16:30:00Z","v":1916,"vw":7.651186},{"c":7.64,"h":7.66,"l":7.64,"n":112,"o":7.66,"t":"2026-10-20T16:45:00Z","v":3549,"vw":7.645466},{"c":7.64,"h":7.64,"l":7.61,"n":144,"o":7.63,"t":"2026-10-20T17:00:00Z","v":4656,"vw":7.625551},{"c":7.655,"h":7.655,"l":7.6457,"n":37,"o":7.65,"t":"2026-10-20T17:15:00Z","v":6828,"vw":7.653574},{"c":7.74,"h":7.74,"l":7.66,"n":166,"o":7.66,"t":"2026-10-20T17:30:00Z","v":11428,"vw":7.711037},{"c":7.735,"h":7.755,"l":7.73,"n":230,"o":7.74,"t":"2026-10-20T17:45:00Z","v":10929,"vw":7.741027},{"c":7.78,"h":7.78,"l":7.735,"n":143,"o":7.735,"t":"2026-10-20T18:00:00Z","v":7536,"vw":7.762664},{"c":7.77,"h":7.78,"l":7.755,"n":166,"o":7.78,"t":"2026-10-20T18:15:00Z","v":9436,"vw":7.767572},{"c":7.76,"h":7.77,"l":7.75,"n":135,"o":7.77,"t":"2026-10-20T18:30:00Z","v":5162,"vw":7.761404},{"c":7.75,"h":7.76,"l":7.745,"n":203,"o":7.76,"t":"2026-10-20T18:45:00Z","v":14473,"vw":7.756951},{"c":7.73,"h":7.745,"l":7.725,"n":256,"o":7.745,"t":"2026-10-20T19:00:00Z","v":14335,"vw":7.739476},{"c":7.73,"h":7.74,"l":7.72,"n":247,"o":7.7301,"t":"2026-10-20T19:15:00Z","v":10818,"vw":7.736893},{"c":7.75,"h":7.75,"l":7.72,"n":298,"o":7.725,"t":"2026-10-20T19:30:00Z","v":10571,"vw":7.73119},{"c":7.72,"h":7.745,"l":7.71,"n":601,"o":7.745,"t":"2026-10-20T19:45:00Z","v":25024,"vw":7.725306},{"c":7.73,"h":7.73,"l":7.73,"n":14,"o":7.73,"t":"2026-10-20T20:00:00Z","v":38334,"vw":7.73},{"c":7.55,"h":7.55,"l":7.55,"n":25,"o":7.55,"t":"2026-10-21T13:00:00Z","v":677,"vw":7.55},{"c":7.795,"h":7.925,"l":7.74,"n":195,"o":7.74,"t":"2026-10-21T13:30:00Z","v":19845,"vw":7.801057},{"c":7.84,"h":7.85,"l":7.81,"n":75,"o":7.81,"t":"2026-10-21T13:45:00Z","v":4986,"vw":7.83937},{"c":7.9,"h":7.91,"l":7.84,"n":128,"o":7.84,"t":"2026-10-21T14:00:00Z","v":6431,"vw":7.872197},{"c":7.92,"h":7.92,"l":7.87,"n":149,"o":7.88,"t":"2026-10-21T14:15:00Z","v":7843,"vw":7.888919},{"c":7.91,"h":7.94,"l":7.91,"n":124,"o":7.92,"t":"2026-10-21T14:30:00Z","v":5854,"vw":7.929136},{"c":7.9,"h":7.93,"l":7.9,"n":140,"o":7.91,"t":"2026-10-21T14:45:00Z","v":6177,"vw":7.917251},{"c":7.9,"h":7.9,"l":7.865,"n":86,"o":7.895,"t":"2026-10-21T15:00:00Z","v":3424,"vw":7.885821},{"c":7.89,"h":7.91,"l":7.89,"n":83,"o":7.91,"t":"2026-10-21T15:15:00Z","v":1780,"vw":7.8965},{"c":7.91,"h":7.91,"l":7.89,"n":75,"o":7.89,"t":"2026-10-21T15:30:00Z","v":3463,"vw":7.893068},{"c":7.905,"h":7.91,"l":7.9001,"n":62,"o":7.9001,"t":"2026-10-21T15:45:00Z","v":3047,"vw":7.902005},{"c":7.93,"h":7.93,"l":7.9,"n":309,"o":7.905,"t":"2026-10-21T16:00:00Z","v":16762,"vw":7.916118},{"c":7.925,"h":7.93,"l":7.925,"n":127,"o":7.93,"t":"2026-10-21T16:15:00Z","v":4379,"vw":7.927948},{"c":7.9,"h":7.93,"l":7.8827,"n":271,"o":7.925,"t":"2026-10-21T16:30:00Z","v":12533,"vw":7.902736},{"c":7.895,"h":7.9,"l":7.88,"n":80,"o":7.9,"t":"2026-10-21T16:45:00Z","v":2740,"vw":7.894974},{"c":7.88,"h":7.895,"l":7.875,"n":121,"o":7.895,"t":"2026-10-21T17:00:00Z","v":4448,"vw":7.883757},{"c":7.895,"h":7.895,"l":7.885,"n":90,"o":7.89,"t":"2026-10-21T17:15:00Z","v":2578,"vw":7.8925},{"c":7.925,"h":7.93,"l":7.895,"n":127,"o":7.895,"t":"2026-10-21T17:30:00Z","v":3435,"vw":7.911029},{"c":7.945,"h":7.96,"l":7.915,"n":190,"o":7.925,"t":"2026-10-21T17:45:00Z","v":10324,"vw":7.92808},{"c":7.97,"h":7.97,"l":7.945,"n":159,"o":7.945,"t":"2026-10-21T18:00:00Z","v":6900,"vw":7.958303},{"c":7.99,"h":7.99,"l":7.965,"n":119,"o":7.965,"t":"2026-10-21T18:15:00Z","v":4341,"vw":7.980249},{"c":7.99,"h":7.99,"l":7.975,"n":144,"o":7.99,"t":"2026-10-21T18:30:00Z","v":5521,"vw":7.98256},{"c":7.97,"h":7.995,"l":7.97,"n":226,"o":7.985,"t":"2026-10-21T18:45:00Z","v":11340,"vw":7.985341},{"c":7.98,"h":7.99,"l":7.965,"n":290,"o":7.98,"t":"2026-10-21T19:00:00Z","v":10497,"vw":7.979448},{"c":7.96,"h":7.99,"l":7.96,"n":335,"o":7.98,"t":"2026-10-21T19:15:00Z","v":14832,"vw":7.974213},{"c":7.945,"h":7.955,"l":7.925,"n":349,"o":7.955,"t":"2026-10-21T19:30:00Z","v":15474,"vw":7.939656},{"c":7.945,"h":7.95,"l":7.92,"n":817,"o":7.945,"t":"2026-10-21T19:45:00Z","v":44590,"vw":7.9376},{"c":7.93,"h":7.93,"l":7.93,"n":6,"o":7.93,"t":"2026-10-21T20:00:00Z","v":45091,"vw":7.93},{"c":7.69,"h":7.69,"l":7.69,"n":40,"o":7.69,"t":"2026-10-22T12:45:00Z","v":398,"vw":7.69},{"c":7.85,"h":7.925,"l":7.71,"n":142,"o":7.87,"t":"2026-10-22T13:30:00Z","v":26907,"vw":7.821678},{"c":7.935,"h":7.94,"l":7.85,"n":58,"o":7.87,"t":"2026-10-22T13:45:00Z","v":2620,"vw":7.879722},{"c":7.9,"h":7.96,"l":7.9,"n":108,"o":7.94,"t":"2026-10-22T14:00:00Z","v":4431,"vw":7.932907},{"c":7.89,"h":7.9,"l":7.89,"n":61,"o":7.89,"t":"2026-10-22T14:15:00Z","v":2114,"vw":7.89559},{"c":7.895,"h":7.895,"l":7.85,"n":52,"o":7.85,"t":"2026-10-22T14:30:00Z","v":1939,"vw":7.877043},{"c":7.875,"h":7.88,"l":7.87,"n":48,"o":7.88,"t":"2026-10-22T14:45:00Z","v":1235,"vw":7.877565},{"c":7.87,"h":7.89,"l":7.87,"n":77,"o":7.89,"t":"2026-10-22T15:00:00Z","v":1851,"vw":7.884359},{"c":7.88,"h":7.9,"l":7.88,"n":140,"o":7.88,"t":"2026-10-22T15:15:00Z","v":6031,"vw":7.886783},{"c":7.89,"h":7.9,"l":7.85,"n":149,"o":7.86,"t":"2026-10-22T15:30:00Z","v":7117,"vw":7.875894},{"c":7.9,"h":7.9,"l":7.88,"n":104,"o":7.89,"t":"2026-10-22T15:45:00Z","v":3203,"vw":7.892271},{"c":7.925,"h":7.9377,"l":7.89,"n":142,"o":7.89,"t":"2026-10-22T16:00:00Z","v":5382,"vw":7.913639},{"c":7.96,"h":7.96,"l":7.925,"n":150,"o":7.925,"t":"2026-10-22T16:15:00Z","v":5476,"vw":7.947886},{"c":7.935,"h":7.98,"l":7.935,"n":119,"o":7.965,"t":"2026-10-22T16:30:00Z","v":6244,"vw":7.954733},{"c":7.935,"h":7.96,"l":7.935,"n":276,"o":7.94,"t":"2026-10-22T16:45:00Z","v":13939,"vw":7.941341},{"c":7.94,"h":7.945,"l":7.93,"n":83,"o":7.94,"t":"2026-10-22T17:00:00Z","v":3584,"vw":7.938974},{"c":7.91,"h":7.94,"l":7.91,"n":122,"o":7.94,"t":"2026-10-22T17:15:00Z","v":4759,"vw":7.928714},{"c":7.91,"h":7.92,"l":7.9,"n":36,"o":7.91,"t":"2026-10-22T17:30:00Z","v":1425,"vw":7.914878},{"c":7.905,"h":7.92,"l":7.9,"n":215,"o":7.9,"t":"2026-10-22T17:45:00Z","v":10177,"vw":7.908038},{"c":7.905,"h":7.91,"l":7.905,"n":134,"o":7.91,"t":"2026-10-22T18:00:00Z","v":4320,"vw":7.908404},{"c":7.9,"h":7.915,"l":7.895,"n":253,"o":7.905,"t":"2026-10-22T18:15:00Z","v":14141,"vw":7.902999},{"c":7.86,"h":7.89,"l":7.85,"n":136,"o":7.89,"t":"2026-10-22T18:30:00Z","v":5067,"vw":7.869059},{"c":7.9,"h":7.9,"l":7.87,"n":210,"o":7.87,"t":"2026-10-22T18:45:00Z","v":8379,"vw":7.888415},{"c":7.88,"h":7.9,"l":7.8633,"n":193,"o":7.9,"t":"2026-10-22T19:00:00Z","v":7044,"vw":7.879381},{"c":7.87,"h":7.89,"l":7.84,"n":249,"o":7.89,"t":"2026-10-22T19:15:00Z","v":15805,"vw":7.864714},{"c":7.8,"h":7.865,"l":7.8,"n":346,"o":7.865,"t":"2026-10-22T19:30:00Z","v":12689,"vw":7.832571},{"c":7.775,"h":7.82,"l":7.77,"n":861,"o":7.81,"t":"2026-10-22T19:45:00Z","v":31853,"vw":7.784508},{"c":7.78,"h":7.78,"l":7.78,"n":6,"o":7.78,"t":"2026-10-22T20:00:00Z","v":48750,"vw":7.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.2764053605858369,"strike":12.206607104601812,"iv":1.411105811973592,"gamma":0.09180551783933429,"theta":-0.014031281069361003,"vega":0.00577243643853921,"rho":0.0010003298002140885,"breakevenPct":60.45003168621656},{"delta":0.25,"premium":0.3264519862255065,"strike":11.650533486383262,"iv":1.318134898460644,"gamma":0.11373303227230518,"theta":-0.013484107029975252,"vega":0.006071061623021817,"rho":0.0012664608872186018,"breakevenPct":53.94582869677079},{"delta":0.3,"premium":0.376498611865176,"strike":11.09445986816471,"iv":1.225163984947696,"gamma":0.13566054670527608,"theta":-0.0129369329905895,"vega":0.006369686807504425,"rho":0.0015325919742231152,"breakevenPct":47.44162570732502},{"delta":0.35,"premium":0.4265452375048455,"strike":10.53838624994616,"iv":1.132193071434748,"gamma":0.15758806113824697,"theta":-0.012389758951203748,"vega":0.006668311991987032,"rho":0.0017987230612276283,"breakevenPct":40.937422717879244},{"delta":0.4,"premium":0.4765918631445151,"strike":9.98231263172761,"iv":1.0392221579218,"gamma":0.1795155755712179,"theta":-0.011842584911817996,"vega":0.0069669371764696396,"rho":0.002064854148232142,"breakevenPct":34.43321972843347},{"delta":0.45,"premium":0.5266384887841846,"strike":9.42623901350906,"iv":0.9462512444088519,"gamma":0.20144309000418878,"theta":-0.011295410872432245,"vega":0.007265562360952247,"rho":0.0023309852352366555,"breakevenPct":27.9290167389877},{"delta":0.5,"premium":0.5766851144238543,"strike":8.870165395290508,"iv":0.8532803308959038,"gamma":0.22337060443715967,"theta":-0.010748236833046492,"vega":0.007564187545434855,"rho":0.0025971163222411687,"breakevenPct":21.424813749541926},{"delta":0.55,"premium":0.6267317400635237,"strike":8.314091777071958,"iv":0.7603094173829558,"gamma":0.2452981188701306,"theta":-0.010201062793660742,"vega":0.007862812729917464,"rho":0.0028632474092456822,"breakevenPct":14.920610760096153},{"delta":0.6,"premium":0.6767783657031933,"strike":7.758018158853408,"iv":0.6673385038700078,"gamma":0.26722563330310145,"theta":-0.009653888754274989,"vega":0.00816143791440007,"rho":0.003129378496250195,"breakevenPct":8.416407770650387},{"delta":0.65,"premium":0.9557296582370697,"strike":7.233614939336386,"iv":0.7448164786766571,"gamma":0.2535562368751584,"theta":-0.009908358600659598,"vega":0.007896554191400063,"rho":0.0032188409178252066,"breakevenPct":5.261498683463425},{"delta":0.7,"premium":1.432837229574885,"strike":6.736627885859495,"iv":0.9698472224763899,"gamma":0.20907160417955856,"theta":-0.010856788825770783,"vega":0.007143856787295705,"rho":0.0031553662857448286,"breakevenPct":5.00597834748559},{"delta":0.75,"premium":1.909944800912701,"strike":6.239640832382603,"iv":1.194877966276123,"gamma":0.16458697148395868,"theta":-0.01180521905088197,"vega":0.006391159383191346,"rho":0.00309189165366445,"breakevenPct":4.750458011507755},{"delta":0.8,"premium":2.3870523722505173,"strike":5.742653778905711,"iv":1.4199087100758563,"gamma":0.12010233878835871,"theta":-0.012753649275993156,"vega":0.005638461979086987,"rho":0.0030284170215840716,"breakevenPct":4.494937675529919},{"delta":0.85,"premium":2.8641599435883327,"strike":5.245666725428821,"iv":1.644939453875589,"gamma":0.07561770609275889,"theta":-0.013702079501104341,"vega":0.004885764574982629,"rho":0.0029649423895036935,"breakevenPct":4.239417339552084},{"delta":0.9,"premium":3.9936372325935876,"strike":4.106362767406412,"iv":2.4802397676750667,"gamma":0.03923051762584469,"theta":-0.014841510469152103,"vega":0.0037651281713674957,"rho":0.0023825841525388345,"breakevenPct":4.11311053984575}],"put":[{"delta":0.1,"premium":0.176872087436857,"strike":3.443128862488309,"iv":2.469449644204757,"gamma":0.06202223551508592,"theta":-0.00857463072101897,"vega":0.0029567587816329314,"rho":-0.0007670044817699447,"breakevenPct":58.01726510216643},{"delta":0.15,"premium":0.21713334917686838,"strike":4.175151803215789,"iv":2.1372140534063524,"gamma":0.10057830994397693,"theta":-0.008597252388103242,"vega":0.00392089469256167,"rho":-0.0011132604756631586,"breakevenPct":49.12572681183907},{"delta":0.2,"premium":0.25739461091687976,"strike":4.907174743943268,"iv":1.8049784626079481,"gamma":0.139134384372868,"theta":-0.008619874055187512,"vega":0.004885030603490409,"rho":-0.001459516469556373,"breakevenPct":40.234188521511726},{"delta":0.25,"premium":0.29765587265689114,"strike":5.639197684670748,"iv":1.4727428718095439,"gamma":0.17769045880175902,"theta":-0.008642495722271782,"vega":0.005849166514419147,"rho":-0.001805772463449587,"breakevenPct":31.342650231184365},{"delta":0.3,"premium":0.3379171343969025,"strike":6.371220625398227,"iv":1.1405072810111396,"gamma":0.21624653323065005,"theta":-0.008665117389356054,"vega":0.006813302425347886,"rho":-0.002152028457342801,"breakevenPct":22.451111940857018},{"delta":0.35,"premium":0.37817839613691384,"strike":7.103243566125706,"iv":0.8082716902127354,"gamma":0.25480260765954105,"theta":-0.008687739056440325,"vega":0.007777438336276624,"rho":-0.002498284451236015,"breakevenPct":13.559573650529671},{"delta":0.4,"premium":0.5150967982129562,"strike":7.642094812608588,"iv":0.647507843137255,"gamma":0.2679586746090841,"theta":-0.008768205510052121,"vega":0.008197691734921816,"rho":-0.0029178122107256454,"breakevenPct":8.393341717279805},{"delta":0.45,"premium":0.7663998510796725,"strike":7.952345495160089,"iv":0.689664705882353,"gamma":0.25105621742367834,"theta":-0.008917125837676843,"vega":0.007974311243484735,"rho":-0.003424050225571733,"breakevenPct":7.635660101794132},{"delta":0.5,"premium":1.0177029039463887,"strike":8.262596177711591,"iv":0.731821568627451,"gamma":0.23415376023827253,"theta":-0.009066046165301564,"vega":0.007750930752047655,"rho":-0.00393028824041782,"breakevenPct":6.877978486308459},{"delta":0.55,"premium":1.2690059568131051,"strike":8.572846860263093,"iv":0.7739784313725491,"gamma":0.21725130305286672,"theta":-0.009214966492926285,"vega":0.007527550260610573,"rho":-0.004436526255263909,"breakevenPct":6.120296870822786},{"delta":0.6,"premium":1.520309009679821,"strike":8.883097542814594,"iv":0.816135294117647,"gamma":0.20034884586746093,"theta":-0.009363886820551006,"vega":0.007304169769173492,"rho":-0.004942764270109996,"breakevenPct":5.362615255337113},{"delta":0.65,"premium":1.7716120625465375,"strike":9.193348225366096,"iv":0.8582921568627451,"gamma":0.1834463886820551,"theta":-0.009512807148175727,"vega":0.007080789277736411,"rho":-0.005449002284956083,"breakevenPct":4.604933639851439},{"delta":0.7,"premium":2.0229151154132534,"strike":9.503598907917597,"iv":0.9004490196078431,"gamma":0.1665439314966493,"theta":-0.009661727475800448,"vega":0.00685740878629933,"rho":-0.00595524029980217,"breakevenPct":3.8472520243657673},{"delta":0.75,"premium":2.2742181682799703,"strike":9.813849590469099,"iv":0.9426058823529411,"gamma":0.1496414743112435,"theta":-0.009810647803425169,"vega":0.0066340282948622485,"rho":-0.0064614783146482585,"breakevenPct":3.0895704088800935},{"delta":0.8,"premium":3.2862806724457956,"strike":10.869980477217975,"iv":1.1230397896616915,"gamma":0.11859434467527431,"theta":-0.010545329057365816,"vega":0.00611070502687876,"rho":-0.007570330622804034,"breakevenPct":2.5231387561416514}]},"raw":{"call":[{"delta":0.2,"premium":0.2764053605858369,"strike":12.206607104601812,"iv":1.411105811973592,"gamma":0.09180551783933429,"theta":-0.014031281069361003,"vega":0.00577243643853921,"rho":0.0010003298002140885,"breakevenPct":60.45003168621656},{"delta":0.25,"premium":0.3264519862255065,"strike":11.650533486383262,"iv":1.318134898460644,"gamma":0.11373303227230518,"theta":-0.013484107029975252,"vega":0.006071061623021817,"rho":0.0012664608872186018,"breakevenPct":53.94582869677079},{"delta":0.3,"premium":0.376498611865176,"strike":11.09445986816471,"iv":1.225163984947696,"gamma":0.13566054670527608,"theta":-0.0129369329905895,"vega":0.006369686807504425,"rho":0.0015325919742231152,"breakevenPct":47.44162570732502},{"delta":0.35,"premium":0.4265452375048455,"strike":10.53838624994616,"iv":1.132193071434748,"gamma":0.15758806113824697,"theta":-0.012389758951203748,"vega":0.006668311991987032,"rho":0.0017987230612276283,"breakevenPct":40.937422717879244},{"delta":0.4,"premium":0.4765918631445151,"strike":9.98231263172761,"iv":1.0392221579218,"gamma":0.1795155755712179,"theta":-0.011842584911817996,"vega":0.0069669371764696396,"rho":0.002064854148232142,"breakevenPct":34.43321972843347},{"delta":0.45,"premium":0.5266384887841846,"strike":9.42623901350906,"iv":0.9462512444088519,"gamma":0.20144309000418878,"theta":-0.011295410872432245,"vega":0.007265562360952247,"rho":0.0023309852352366555,"breakevenPct":27.9290167389877},{"delta":0.5,"premium":0.5766851144238543,"strike":8.870165395290508,"iv":0.8532803308959038,"gamma":0.22337060443715967,"theta":-0.010748236833046492,"vega":0.007564187545434855,"rho":0.0025971163222411687,"breakevenPct":21.424813749541926},{"delta":0.55,"premium":0.6267317400635237,"strike":8.314091777071958,"iv":0.7603094173829558,"gamma":0.2452981188701306,"theta":-0.010201062793660742,"vega":0.007862812729917464,"rho":0.0028632474092456822,"breakevenPct":14.920610760096153},{"delta":0.6,"premium":0.6767783657031933,"strike":7.758018158853408,"iv":0.6673385038700078,"gamma":0.26722563330310145,"theta":-0.009653888754274989,"vega":0.00816143791440007,"rho":0.003129378496250195,"breakevenPct":8.416407770650387},{"delta":0.65,"premium":0.9557296582370697,"strike":7.233614939336386,"iv":0.7448164786766571,"gamma":0.2535562368751584,"theta":-0.009908358600659598,"vega":0.007896554191400063,"rho":0.0032188409178252066,"breakevenPct":5.261498683463425},{"delta":0.7,"premium":1.432837229574885,"strike":6.736627885859495,"iv":0.9698472224763899,"gamma":0.20907160417955856,"theta":-0.010856788825770783,"vega":0.007143856787295705,"rho":0.0031553662857448286,"breakevenPct":5.00597834748559},{"delta":0.75,"premium":1.909944800912701,"strike":6.239640832382603,"iv":1.194877966276123,"gamma":0.16458697148395868,"theta":-0.01180521905088197,"vega":0.006391159383191346,"rho":0.00309189165366445,"breakevenPct":4.750458011507755},{"delta":0.8,"premium":2.3870523722505173,"strike":5.742653778905711,"iv":1.4199087100758563,"gamma":0.12010233878835871,"theta":-0.012753649275993156,"vega":0.005638461979086987,"rho":0.0030284170215840716,"breakevenPct":4.494937675529919},{"delta":0.85,"premium":2.8641599435883327,"strike":5.245666725428821,"iv":1.644939453875589,"gamma":0.07561770609275889,"theta":-0.013702079501104341,"vega":0.004885764574982629,"rho":0.0029649423895036935,"breakevenPct":4.239417339552084},{"delta":0.9,"premium":3.9936372325935876,"strike":4.106362767406412,"iv":2.4802397676750667,"gamma":0.03923051762584469,"theta":-0.014841510469152103,"vega":0.0037651281713674957,"rho":0.0023825841525388345,"breakevenPct":4.11311053984575}],"put":[{"delta":0.1,"premium":0.176872087436857,"strike":3.443128862488309,"iv":2.469449644204757,"gamma":0.06202223551508592,"theta":-0.00857463072101897,"vega":0.0029567587816329314,"rho":-0.0007670044817699447,"breakevenPct":58.01726510216643},{"delta":0.15,"premium":0.21713334917686838,"strike":4.175151803215789,"iv":2.1372140534063524,"gamma":0.10057830994397693,"theta":-0.008597252388103242,"vega":0.00392089469256167,"rho":-0.0011132604756631586,"breakevenPct":49.12572681183907},{"delta":0.2,"premium":0.25739461091687976,"strike":4.907174743943268,"iv":1.8049784626079481,"gamma":0.139134384372868,"theta":-0.008619874055187512,"vega":0.004885030603490409,"rho":-0.001459516469556373,"breakevenPct":40.234188521511726},{"delta":0.25,"premium":0.29765587265689114,"strike":5.639197684670748,"iv":1.4727428718095439,"gamma":0.17769045880175902,"theta":-0.008642495722271782,"vega":0.005849166514419147,"rho":-0.001805772463449587,"breakevenPct":31.342650231184365},{"delta":0.3,"premium":0.3379171343969025,"strike":6.371220625398227,"iv":1.1405072810111396,"gamma":0.21624653323065005,"theta":-0.008665117389356054,"vega":0.006813302425347886,"rho":-0.002152028457342801,"breakevenPct":22.451111940857018},{"delta":0.35,"premium":0.37817839613691384,"strike":7.103243566125706,"iv":0.8082716902127354,"gamma":0.25480260765954105,"theta":-0.008687739056440325,"vega":0.007777438336276624,"rho":-0.002498284451236015,"breakevenPct":13.559573650529671},{"delta":0.4,"premium":0.5150967982129562,"strike":7.642094812608588,"iv":0.647507843137255,"gamma":0.2679586746090841,"theta":-0.008768205510052121,"vega":0.008197691734921816,"rho":-0.0029178122107256454,"breakevenPct":8.393341717279805},{"delta":0.45,"premium":0.7663998510796725,"strike":7.952345495160089,"iv":0.689664705882353,"gamma":0.25105621742367834,"theta":-0.008917125837676843,"vega":0.007974311243484735,"rho":-0.003424050225571733,"breakevenPct":7.635660101794132},{"delta":0.5,"premium":1.0177029039463887,"strike":8.262596177711591,"iv":0.731821568627451,"gamma":0.23415376023827253,"theta":-0.009066046165301564,"vega":0.007750930752047655,"rho":-0.00393028824041782,"breakevenPct":6.877978486308459},{"delta":0.55,"premium":1.2690059568131051,"strike":8.572846860263093,"iv":0.7739784313725491,"gamma":0.21725130305286672,"theta":-0.009214966492926285,"vega":0.007527550260610573,"rho":-0.004436526255263909,"breakevenPct":6.120296870822786},{"delta":0.6,"premium":1.520309009679821,"strike":8.883097542814594,"iv":0.816135294117647,"gamma":0.20034884586746093,"theta":-0.009363886820551006,"vega":0.007304169769173492,"rho":-0.004942764270109996,"breakevenPct":5.362615255337113},{"delta":0.65,"premium":1.7716120625465375,"strike":9.193348225366096,"iv":0.8582921568627451,"gamma":0.1834463886820551,"theta":-0.009512807148175727,"vega":0.007080789277736411,"rho":-0.005449002284956083,"breakevenPct":4.604933639851439},{"delta":0.7,"premium":2.0229151154132534,"strike":9.503598907917597,"iv":0.9004490196078431,"gamma":0.1665439314966493,"theta":-0.009661727475800448,"vega":0.00685740878629933,"rho":-0.00595524029980217,"breakevenPct":3.8472520243657673},{"delta":0.75,"premium":2.2742181682799703,"strike":9.813849590469099,"iv":0.9426058823529411,"gamma":0.1496414743112435,"theta":-0.009810647803425169,"vega":0.0066340282948622485,"rho":-0.0064614783146482585,"breakevenPct":3.0895704088800935},{"delta":0.8,"premium":3.2862806724457956,"strike":10.869980477217975,"iv":1.1230397896616915,"gamma":0.11859434467527431,"theta":-0.010545329057365816,"vega":0.00611070502687876,"rho":-0.007570330622804034,"breakevenPct":2.5231387561416514}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}