{"symbol":"PGEN","url":"https://intraalpha.com/companies/PGEN","capturedAt":"2026-10-23T01:39:02.324Z","state":"ready","quote":{"symbol":"PGEN","last_price":6.3761,"prev_close":6.6,"regular_close":6.39,"change":-0.2239,"change_pct":-3.3924,"regular_change":-0.21,"regular_change_pct":-3.1818,"extended_change":-0.0139,"extended_change_pct":-0.2175,"bid":6.3,"ask":6.39,"bid_size":100,"ask_size":1400,"volume":6253868,"vwap":6.399461,"open":6.5,"high":6.63,"low":6.2801,"close":6.39,"trade_count":28633,"last_trade_at":"2026-10-22T23:52:30.590133693Z","last_quote_at":"2026-10-22T20:27:11.620751414Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:54.594069042-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PGEN","fetched_at":"2026-10-23T01:39:01.938525+00:00","name":"Precigen Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Precigen, Inc. discovers and develops the next generation of cell and gene therapies in the United States. The company is headquartered in Germantown, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2363033000,"ebitda":-35359000,"pe_ratio":null,"peg_ratio":null,"book_value":0.122,"dividend_per_share":null,"dividend_yield":null,"eps":-1,"revenue_ttm":85717000,"gross_profit_ttm":45435000,"profit_margin":-1.84,"operating_margin_ttm":0.412,"return_on_assets_ttm":-0.181,"return_on_equity_ttm":-8.37,"quarterly_earnings_growth":0,"quarterly_revenue_growth":63.23,"analyst_target_price":13.65,"analyst_number":1,"beta":0.919,"fifty_two_week_high":8.98,"fifty_two_week_low":3.04,"fifty_day_ma":7.28,"two_hundred_day_ma":5.2,"shares_outstanding":358035000,"forward_pe":16.89,"price_to_sales":27.57,"price_to_book":61.05,"ev_to_revenue":31.74,"ev_to_ebitda":-3.309},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:39:01.938525+00:00"},"optionObservedAt":"2026-10-22T19:59:13.587Z","bars":[{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-16T11:30:00Z","v":200,"vw":7.23},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-16T11:45:00Z","v":865,"vw":7.2},{"c":7.2361,"h":7.2361,"l":7.2361,"n":1,"o":7.2361,"t":"2026-10-16T12:40:00Z","v":300,"vw":7.2361},{"c":7.21,"h":7.21,"l":7.21,"n":6,"o":7.21,"t":"2026-10-16T12:45:00Z","v":535,"vw":7.21},{"c":7.22,"h":7.22,"l":7.21,"n":4,"o":7.21,"t":"2026-10-16T12:50:00Z","v":529,"vw":7.212533},{"c":7.22,"h":7.22,"l":7.22,"n":6,"o":7.22,"t":"2026-10-16T13:15:00Z","v":800,"vw":7.22},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-16T13:20:00Z","v":1000,"vw":7.2},{"c":7.12,"h":7.22,"l":7.115,"n":428,"o":7.19,"t":"2026-10-16T13:30:00Z","v":105188,"vw":7.15007},{"c":7.09,"h":7.128,"l":7.06,"n":502,"o":7.128,"t":"2026-10-16T13:35:00Z","v":94421,"vw":7.083644},{"c":7.02,"h":7.091,"l":7,"n":285,"o":7.091,"t":"2026-10-16T13:40:00Z","v":77884,"vw":7.042431},{"c":6.95,"h":7.01,"l":6.94,"n":611,"o":7.01,"t":"2026-10-16T13:45:00Z","v":111033,"vw":6.9705},{"c":6.95,"h":6.98,"l":6.91,"n":351,"o":6.9499,"t":"2026-10-16T13:50:00Z","v":59596,"vw":6.934732},{"c":6.96,"h":6.96,"l":6.9,"n":453,"o":6.945,"t":"2026-10-16T13:55:00Z","v":64191,"vw":6.923601},{"c":6.99,"h":7,"l":6.935,"n":444,"o":6.96,"t":"2026-10-16T14:00:00Z","v":42242,"vw":6.968658},{"c":6.965,"h":6.995,"l":6.96,"n":342,"o":6.98,"t":"2026-10-16T14:05:00Z","v":32483,"vw":6.977902},{"c":7.005,"h":7.025,"l":6.96,"n":281,"o":6.969,"t":"2026-10-16T14:10:00Z","v":27589,"vw":6.992673},{"c":6.935,"h":7.005,"l":6.93,"n":333,"o":7.005,"t":"2026-10-16T14:15:00Z","v":32759,"vw":6.96933},{"c":6.9201,"h":6.94,"l":6.915,"n":286,"o":6.935,"t":"2026-10-16T14:20:00Z","v":28344,"vw":6.928131},{"c":6.895,"h":6.94,"l":6.885,"n":769,"o":6.925,"t":"2026-10-16T14:25:00Z","v":91470,"vw":6.903994},{"c":6.9,"h":6.9,"l":6.87,"n":311,"o":6.895,"t":"2026-10-16T14:30:00Z","v":42853,"vw":6.882037},{"c":6.875,"h":6.925,"l":6.875,"n":444,"o":6.905,"t":"2026-10-16T14:35:00Z","v":88369,"vw":6.898474},{"c":6.895,"h":6.895,"l":6.86,"n":345,"o":6.875,"t":"2026-10-16T14:40:00Z","v":42768,"vw":6.87704},{"c":6.885,"h":6.895,"l":6.87,"n":296,"o":6.895,"t":"2026-10-16T14:45:00Z","v":21289,"vw":6.880869},{"c":6.905,"h":6.91,"l":6.8725,"n":295,"o":6.88,"t":"2026-10-16T14:50:00Z","v":29757,"vw":6.891181},{"c":6.905,"h":6.915,"l":6.895,"n":258,"o":6.91,"t":"2026-10-16T14:55:00Z","v":31521,"vw":6.900991},{"c":6.86,"h":6.905,"l":6.85,"n":313,"o":6.905,"t":"2026-10-16T15:00:00Z","v":40903,"vw":6.880146},{"c":6.825,"h":6.855,"l":6.82,"n":345,"o":6.85,"t":"2026-10-16T15:05:00Z","v":47053,"vw":6.834062},{"c":6.8172,"h":6.825,"l":6.805,"n":268,"o":6.825,"t":"2026-10-16T15:10:00Z","v":32404,"vw":6.815879},{"c":6.775,"h":6.815,"l":6.765,"n":538,"o":6.815,"t":"2026-10-16T15:15:00Z","v":91253,"vw":6.790618},{"c":6.73,"h":6.785,"l":6.725,"n":579,"o":6.775,"t":"2026-10-16T15:20:00Z","v":116573,"vw":6.752152},{"c":6.745,"h":6.745,"l":6.725,"n":245,"o":6.7301,"t":"2026-10-16T15:25:00Z","v":48766,"vw":6.732008},{"c":6.7762,"h":6.79,"l":6.735,"n":314,"o":6.745,"t":"2026-10-16T15:30:00Z","v":41977,"vw":6.764267},{"c":6.765,"h":6.79,"l":6.765,"n":308,"o":6.775,"t":"2026-10-16T15:35:00Z","v":28389,"vw":6.779322},{"c":6.77,"h":6.795,"l":6.7601,"n":248,"o":6.765,"t":"2026-10-16T15:40:00Z","v":34833,"vw":6.778138},{"c":6.79,"h":6.79,"l":6.76,"n":156,"o":6.765,"t":"2026-10-16T15:45:00Z","v":14854,"vw":6.777419},{"c":6.75,"h":6.785,"l":6.75,"n":251,"o":6.785,"t":"2026-10-16T15:50:00Z","v":26165,"vw":6.769713},{"c":6.745,"h":6.76,"l":6.745,"n":219,"o":6.755,"t":"2026-10-16T15:55:00Z","v":21822,"vw":6.750613},{"c":6.7199,"h":6.745,"l":6.71,"n":248,"o":6.745,"t":"2026-10-16T16:00:00Z","v":29483,"vw":6.734899},{"c":6.7,"h":6.715,"l":6.7,"n":243,"o":6.715,"t":"2026-10-16T16:05:00Z","v":27333,"vw":6.70805},{"c":6.695,"h":6.715,"l":6.685,"n":532,"o":6.705,"t":"2026-10-16T16:10:00Z","v":196433,"vw":6.699794},{"c":6.695,"h":6.71,"l":6.685,"n":221,"o":6.7,"t":"2026-10-16T16:15:00Z","v":28178,"vw":6.694752},{"c":6.705,"h":6.735,"l":6.675,"n":571,"o":6.6902,"t":"2026-10-16T16:20:00Z","v":106546,"vw":6.704194},{"c":6.665,"h":6.7,"l":6.665,"n":326,"o":6.7,"t":"2026-10-16T16:25:00Z","v":49612,"vw":6.689689},{"c":6.66,"h":6.675,"l":6.65,"n":302,"o":6.67,"t":"2026-10-16T16:30:00Z","v":50310,"vw":6.665803},{"c":6.65,"h":6.655,"l":6.64,"n":221,"o":6.655,"t":"2026-10-16T16:35:00Z","v":37919,"vw":6.64634},{"c":6.635,"h":6.65,"l":6.63,"n":176,"o":6.645,"t":"2026-10-16T16:40:00Z","v":15037,"vw":6.639218},{"c":6.62,"h":6.65,"l":6.62,"n":282,"o":6.635,"t":"2026-10-16T16:45:00Z","v":38592,"vw":6.63212},{"c":6.575,"h":6.615,"l":6.57,"n":296,"o":6.615,"t":"2026-10-16T16:50:00Z","v":109862,"vw":6.591404},{"c":6.575,"h":6.585,"l":6.56,"n":239,"o":6.57,"t":"2026-10-16T16:55:00Z","v":60604,"vw":6.572376},{"c":6.58,"h":6.58,"l":6.56,"n":307,"o":6.575,"t":"2026-10-16T17:00:00Z","v":41596,"vw":6.571758},{"c":6.575,"h":6.58,"l":6.56,"n":172,"o":6.58,"t":"2026-10-16T17:05:00Z","v":25811,"vw":6.571277},{"c":6.525,"h":6.58,"l":6.5208,"n":236,"o":6.57,"t":"2026-10-16T17:10:00Z","v":37218,"vw":6.550517},{"c":6.475,"h":6.525,"l":6.47,"n":545,"o":6.525,"t":"2026-10-16T17:15:00Z","v":128357,"vw":6.50719},{"c":6.5099,"h":6.51,"l":6.475,"n":246,"o":6.475,"t":"2026-10-16T17:20:00Z","v":45425,"vw":6.486317},{"c":6.52,"h":6.53,"l":6.505,"n":237,"o":6.505,"t":"2026-10-16T17:25:00Z","v":32134,"vw":6.519291},{"c":6.5581,"h":6.56,"l":6.52,"n":260,"o":6.52,"t":"2026-10-16T17:30:00Z","v":39874,"vw":6.536322},{"c":6.525,"h":6.575,"l":6.52,"n":244,"o":6.56,"t":"2026-10-16T17:35:00Z","v":22622,"vw":6.546917},{"c":6.5472,"h":6.58,"l":6.525,"n":298,"o":6.5299,"t":"2026-10-16T17:40:00Z","v":36584,"vw":6.549227},{"c":6.54,"h":6.575,"l":6.54,"n":196,"o":6.55,"t":"2026-10-16T17:45:00Z","v":24170,"vw":6.557997},{"c":6.535,"h":6.54,"l":6.53,"n":120,"o":6.535,"t":"2026-10-16T17:50:00Z","v":9020,"vw":6.533126},{"c":6.535,"h":6.545,"l":6.529,"n":229,"o":6.54,"t":"2026-10-16T17:55:00Z","v":38431,"vw":6.536159},{"c":6.51,"h":6.535,"l":6.51,"n":249,"o":6.535,"t":"2026-10-16T18:00:00Z","v":29753,"vw":6.521473},{"c":6.53,"h":6.54,"l":6.505,"n":218,"o":6.505,"t":"2026-10-16T18:05:00Z","v":27391,"vw":6.518635},{"c":6.515,"h":6.535,"l":6.5001,"n":291,"o":6.535,"t":"2026-10-16T18:10:00Z","v":49310,"vw":6.51415},{"c":6.515,"h":6.525,"l":6.51,"n":182,"o":6.515,"t":"2026-10-16T18:15:00Z","v":39712,"vw":6.517158},{"c":6.515,"h":6.52,"l":6.5,"n":256,"o":6.515,"t":"2026-10-16T18:20:00Z","v":32500,"vw":6.509128},{"c":6.515,"h":6.515,"l":6.51,"n":157,"o":6.515,"t":"2026-10-16T18:25:00Z","v":13968,"vw":6.511196},{"c":6.5136,"h":6.52,"l":6.505,"n":355,"o":6.515,"t":"2026-10-16T18:30:00Z","v":33479,"vw":6.513211},{"c":6.485,"h":6.52,"l":6.485,"n":388,"o":6.51,"t":"2026-10-16T18:35:00Z","v":93664,"vw":6.508865},{"c":6.455,"h":6.49,"l":6.43,"n":499,"o":6.49,"t":"2026-10-16T18:40:00Z","v":113359,"vw":6.445258},{"c":6.42,"h":6.455,"l":6.42,"n":272,"o":6.455,"t":"2026-10-16T18:45:00Z","v":42800,"vw":6.4453},{"c":6.425,"h":6.43,"l":6.41,"n":341,"o":6.425,"t":"2026-10-16T18:50:00Z","v":59644,"vw":6.422298},{"c":6.435,"h":6.44,"l":6.425,"n":288,"o":6.425,"t":"2026-10-16T18:55:00Z","v":38426,"vw":6.433554},{"c":6.385,"h":6.44,"l":6.38,"n":509,"o":6.435,"t":"2026-10-16T19:00:00Z","v":139220,"vw":6.413422},{"c":6.4099,"h":6.41,"l":6.3805,"n":361,"o":6.385,"t":"2026-10-16T19:05:00Z","v":47591,"vw":6.395344},{"c":6.45,"h":6.45,"l":6.41,"n":565,"o":6.41,"t":"2026-10-16T19:10:00Z","v":86533,"vw":6.426831},{"c":6.425,"h":6.4599,"l":6.42,"n":249,"o":6.45,"t":"2026-10-16T19:15:00Z","v":20695,"vw":6.441574},{"c":6.425,"h":6.43,"l":6.4,"n":454,"o":6.425,"t":"2026-10-16T19:20:00Z","v":77643,"vw":6.415854},{"c":6.405,"h":6.425,"l":6.4001,"n":362,"o":6.425,"t":"2026-10-16T19:25:00Z","v":62999,"vw":6.407659},{"c":6.365,"h":6.405,"l":6.365,"n":683,"o":6.405,"t":"2026-10-16T19:30:00Z","v":131436,"vw":6.386973},{"c":6.335,"h":6.37,"l":6.33,"n":338,"o":6.365,"t":"2026-10-16T19:35:00Z","v":71255,"vw":6.349961},{"c":6.315,"h":6.355,"l":6.315,"n":937,"o":6.33,"t":"2026-10-16T19:40:00Z","v":137085,"vw":6.332955},{"c":6.329,"h":6.33,"l":6.305,"n":796,"o":6.315,"t":"2026-10-16T19:45:00Z","v":119355,"vw":6.31863},{"c":6.335,"h":6.355,"l":6.33,"n":1312,"o":6.33,"t":"2026-10-16T19:50:00Z","v":205970,"vw":6.339949},{"c":6.385,"h":6.395,"l":6.325,"n":2964,"o":6.335,"t":"2026-10-16T19:55:00Z","v":535119,"vw":6.35594},{"c":6.385,"h":6.39,"l":6.38,"n":25,"o":6.385,"t":"2026-10-16T20:00:00Z","v":458605,"vw":6.385004},{"c":6.4449,"h":6.4449,"l":6.4449,"n":1,"o":6.4449,"t":"2026-10-16T20:15:00Z","v":2000,"vw":6.4449},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-16T20:20:00Z","v":300,"vw":6.4},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-16T20:25:00Z","v":600,"vw":6.35},{"c":6.38,"h":6.38,"l":6.34,"n":3,"o":6.34,"t":"2026-10-16T20:35:00Z","v":523,"vw":6.360206},{"c":6.3707,"h":6.3707,"l":6.3707,"n":1,"o":6.3707,"t":"2026-10-16T20:45:00Z","v":200,"vw":6.3707},{"c":6.3744,"h":6.38,"l":6.3744,"n":2,"o":6.38,"t":"2026-10-16T21:05:00Z","v":444,"vw":6.3772},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-16T21:15:00Z","v":5000,"vw":6.35},{"c":6.3508,"h":6.3508,"l":6.3508,"n":1,"o":6.3508,"t":"2026-10-16T21:20:00Z","v":1500,"vw":6.3508},{"c":6.36,"h":6.38,"l":6.36,"n":4,"o":6.38,"t":"2026-10-16T21:30:00Z","v":1160,"vw":6.370702},{"c":6.35,"h":6.35,"l":6.35,"n":1,"o":6.35,"t":"2026-10-16T21:35:00Z","v":200,"vw":6.35},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-16T21:55:00Z","v":250,"vw":6.37},{"c":6.385,"h":6.385,"l":6.385,"n":1,"o":6.385,"t":"2026-10-16T22:15:00Z","v":102,"vw":6.385},{"c":6.4,"h":6.4,"l":6.3803,"n":2,"o":6.3803,"t":"2026-10-16T22:35:00Z","v":404,"vw":6.394929},{"c":6.4003,"h":6.4003,"l":6.4003,"n":4,"o":6.4003,"t":"2026-10-16T23:30:00Z","v":183,"vw":6.4003},{"c":6.46,"h":6.46,"l":6.4,"n":3,"o":6.4,"t":"2026-10-16T23:55:00Z","v":1000,"vw":6.4114},{"c":6.46,"h":6.4622,"l":6.46,"n":8,"o":6.4622,"t":"2026-10-19T08:00:00Z","v":989,"vw":6.461827},{"c":6.41,"h":6.41,"l":6.41,"n":7,"o":6.41,"t":"2026-10-19T08:45:00Z","v":360,"vw":6.41},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-19T08:55:00Z","v":300,"vw":6.44},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-19T09:00:00Z","v":100,"vw":6.44},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-10-19T09:05:00Z","v":200,"vw":6.44},{"c":6.4,"h":6.4399,"l":6.4,"n":5,"o":6.4399,"t":"2026-10-19T11:00:00Z","v":457,"vw":6.409975},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-19T11:05:00Z","v":132,"vw":6.38},{"c":6.4391,"h":6.4391,"l":6.4391,"n":1,"o":6.4391,"t":"2026-10-19T11:25:00Z","v":1000,"vw":6.4391},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-19T11:30:00Z","v":100,"vw":6.43},{"c":6.4396,"h":6.4396,"l":6.4396,"n":1,"o":6.4396,"t":"2026-10-19T11:50:00Z","v":500,"vw":6.4396},{"c":6.3775,"h":6.3775,"l":6.3775,"n":1,"o":6.3775,"t":"2026-10-19T12:00:00Z","v":200,"vw":6.3775},{"c":6.41,"h":6.44,"l":6.3639,"n":5,"o":6.3639,"t":"2026-10-19T12:05:00Z","v":626,"vw":6.399717},{"c":6.45,"h":6.5,"l":6.45,"n":2,"o":6.5,"t":"2026-10-19T12:10:00Z","v":1560,"vw":6.475641},{"c":6.523,"h":6.523,"l":6.523,"n":1,"o":6.523,"t":"2026-10-19T12:35:00Z","v":500,"vw":6.523},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-19T13:00:00Z","v":350,"vw":6.48},{"c":6.49,"h":6.49,"l":6.43,"n":8,"o":6.43,"t":"2026-10-19T13:25:00Z","v":873,"vw":6.472659},{"c":6.58,"h":6.5959,"l":6.39,"n":282,"o":6.41,"t":"2026-10-19T13:30:00Z","v":143300,"vw":6.465641},{"c":6.6,"h":6.61,"l":6.54,"n":256,"o":6.57,"t":"2026-10-19T13:35:00Z","v":105719,"vw":6.58289},{"c":6.4,"h":6.6,"l":6.4,"n":172,"o":6.6,"t":"2026-10-19T13:40:00Z","v":32284,"vw":6.511326},{"c":6.38,"h":6.42,"l":6.38,"n":268,"o":6.42,"t":"2026-10-19T13:45:00Z","v":85521,"vw":6.397881},{"c":6.35,"h":6.405,"l":6.345,"n":506,"o":6.375,"t":"2026-10-19T13:50:00Z","v":126720,"vw":6.370462},{"c":6.365,"h":6.37,"l":6.34,"n":381,"o":6.345,"t":"2026-10-19T13:55:00Z","v":68601,"vw":6.356544},{"c":6.305,"h":6.365,"l":6.305,"n":312,"o":6.365,"t":"2026-10-19T14:00:00Z","v":32819,"vw":6.339908},{"c":6.365,"h":6.405,"l":6.305,"n":369,"o":6.305,"t":"2026-10-19T14:05:00Z","v":57380,"vw":6.369111},{"c":6.385,"h":6.39,"l":6.36,"n":224,"o":6.3613,"t":"2026-10-19T14:10:00Z","v":39699,"vw":6.378379},{"c":6.425,"h":6.4752,"l":6.385,"n":507,"o":6.385,"t":"2026-10-19T14:15:00Z","v":68205,"vw":6.42681},{"c":6.46,"h":6.46,"l":6.415,"n":234,"o":6.425,"t":"2026-10-19T14:20:00Z","v":59033,"vw":6.445828},{"c":6.455,"h":6.475,"l":6.45,"n":196,"o":6.465,"t":"2026-10-19T14:25:00Z","v":37957,"vw":6.456697},{"c":6.445,"h":6.465,"l":6.44,"n":299,"o":6.455,"t":"2026-10-19T14:30:00Z","v":46676,"vw":6.45443},{"c":6.445,"h":6.48,"l":6.445,"n":258,"o":6.445,"t":"2026-10-19T14:35:00Z","v":34207,"vw":6.465203},{"c":6.4301,"h":6.445,"l":6.4101,"n":190,"o":6.445,"t":"2026-10-19T14:40:00Z","v":21341,"vw":6.42652},{"c":6.435,"h":6.44,"l":6.425,"n":263,"o":6.435,"t":"2026-10-19T14:45:00Z","v":34234,"vw":6.432701},{"c":6.425,"h":6.435,"l":6.42,"n":224,"o":6.435,"t":"2026-10-19T14:50:00Z","v":32754,"vw":6.428902},{"c":6.465,"h":6.49,"l":6.425,"n":391,"o":6.425,"t":"2026-10-19T14:55:00Z","v":47672,"vw":6.45606},{"c":6.475,"h":6.48,"l":6.465,"n":159,"o":6.47,"t":"2026-10-19T15:00:00Z","v":17870,"vw":6.473473},{"c":6.455,"h":6.48,"l":6.455,"n":151,"o":6.475,"t":"2026-10-19T15:05:00Z","v":16994,"vw":6.470248},{"c":6.4747,"h":6.48,"l":6.4508,"n":141,"o":6.455,"t":"2026-10-19T15:10:00Z","v":17708,"vw":6.463668},{"c":6.46,"h":6.48,"l":6.435,"n":437,"o":6.48,"t":"2026-10-19T15:15:00Z","v":69551,"vw":6.462918},{"c":6.44,"h":6.455,"l":6.44,"n":223,"o":6.455,"t":"2026-10-19T15:20:00Z","v":28504,"vw":6.448796},{"c":6.445,"h":6.45,"l":6.435,"n":169,"o":6.435,"t":"2026-10-19T15:25:00Z","v":18481,"vw":6.442163},{"c":6.44,"h":6.45,"l":6.44,"n":134,"o":6.445,"t":"2026-10-19T15:30:00Z","v":9764,"vw":6.445095},{"c":6.445,"h":6.455,"l":6.43,"n":224,"o":6.445,"t":"2026-10-19T15:35:00Z","v":22074,"vw":6.442659},{"c":6.445,"h":6.45,"l":6.4301,"n":166,"o":6.445,"t":"2026-10-19T15:40:00Z","v":19135,"vw":6.441857},{"c":6.485,"h":6.49,"l":6.44,"n":191,"o":6.445,"t":"2026-10-19T15:45:00Z","v":31052,"vw":6.457953},{"c":6.55,"h":6.575,"l":6.48,"n":539,"o":6.485,"t":"2026-10-19T15:50:00Z","v":103827,"vw":6.533602},{"c":6.555,"h":6.56,"l":6.5502,"n":101,"o":6.555,"t":"2026-10-19T15:55:00Z","v":6319,"vw":6.555028},{"c":6.565,"h":6.575,"l":6.555,"n":229,"o":6.555,"t":"2026-10-19T16:00:00Z","v":25265,"vw":6.563997},{"c":6.575,"h":6.575,"l":6.55,"n":173,"o":6.565,"t":"2026-10-19T16:05:00Z","v":31357,"vw":6.562693},{"c":6.585,"h":6.595,"l":6.575,"n":144,"o":6.575,"t":"2026-10-19T16:10:00Z","v":18924,"vw":6.584314},{"c":6.6199,"h":6.64,"l":6.585,"n":309,"o":6.59,"t":"2026-10-19T16:15:00Z","v":45292,"vw":6.611405},{"c":6.615,"h":6.625,"l":6.6123,"n":155,"o":6.615,"t":"2026-10-19T16:20:00Z","v":18442,"vw":6.618133},{"c":6.615,"h":6.665,"l":6.615,"n":492,"o":6.62,"t":"2026-10-19T16:25:00Z","v":75249,"vw":6.640302},{"c":6.625,"h":6.635,"l":6.6,"n":561,"o":6.615,"t":"2026-10-19T16:30:00Z","v":92613,"vw":6.615756},{"c":6.615,"h":6.6296,"l":6.615,"n":121,"o":6.625,"t":"2026-10-19T16:35:00Z","v":24357,"vw":6.623832},{"c":6.595,"h":6.635,"l":6.595,"n":221,"o":6.62,"t":"2026-10-19T16:40:00Z","v":49636,"vw":6.618723},{"c":6.56,"h":6.61,"l":6.56,"n":293,"o":6.5901,"t":"2026-10-19T16:45:00Z","v":65107,"vw":6.591072},{"c":6.5501,"h":6.57,"l":6.5501,"n":148,"o":6.56,"t":"2026-10-19T16:50:00Z","v":14757,"vw":6.561155},{"c":6.57,"h":6.57,"l":6.545,"n":196,"o":6.555,"t":"2026-10-19T16:55:00Z","v":19365,"vw":6.553867},{"c":6.585,"h":6.59,"l":6.5699,"n":143,"o":6.5699,"t":"2026-10-19T17:00:00Z","v":13727,"vw":6.582154},{"c":6.585,"h":6.585,"l":6.575,"n":149,"o":6.5801,"t":"2026-10-19T17:05:00Z","v":19146,"vw":6.581738},{"c":6.585,"h":6.59,"l":6.575,"n":184,"o":6.585,"t":"2026-10-19T17:10:00Z","v":30798,"vw":6.583063},{"c":6.595,"h":6.595,"l":6.585,"n":136,"o":6.585,"t":"2026-10-19T17:15:00Z","v":14111,"vw":6.58957},{"c":6.59,"h":6.595,"l":6.585,"n":185,"o":6.595,"t":"2026-10-19T17:20:00Z","v":20026,"vw":6.588002},{"c":6.595,"h":6.605,"l":6.59,"n":263,"o":6.59,"t":"2026-10-19T17:25:00Z","v":26261,"vw":6.598921},{"c":6.595,"h":6.605,"l":6.595,"n":209,"o":6.595,"t":"2026-10-19T17:30:00Z","v":24160,"vw":6.601309},{"c":6.575,"h":6.6,"l":6.575,"n":206,"o":6.595,"t":"2026-10-19T17:35:00Z","v":47113,"vw":6.585135},{"c":6.565,"h":6.575,"l":6.565,"n":185,"o":6.575,"t":"2026-10-19T17:40:00Z","v":18526,"vw":6.569334},{"c":6.555,"h":6.57,"l":6.555,"n":183,"o":6.565,"t":"2026-10-19T17:45:00Z","v":21302,"vw":6.56178},{"c":6.565,"h":6.57,"l":6.55,"n":158,"o":6.55,"t":"2026-10-19T17:50:00Z","v":22700,"vw":6.558849},{"c":6.565,"h":6.575,"l":6.565,"n":122,"o":6.565,"t":"2026-10-19T17:55:00Z","v":10959,"vw":6.568615},{"c":6.555,"h":6.57,"l":6.555,"n":178,"o":6.57,"t":"2026-10-19T18:00:00Z","v":19292,"vw":6.559923},{"c":6.555,"h":6.56,"l":6.55,"n":133,"o":6.555,"t":"2026-10-19T18:05:00Z","v":13473,"vw":6.55396},{"c":6.555,"h":6.555,"l":6.55,"n":102,"o":6.555,"t":"2026-10-19T18:10:00Z","v":10719,"vw":6.554897},{"c":6.555,"h":6.56,"l":6.545,"n":339,"o":6.555,"t":"2026-10-19T18:15:00Z","v":47386,"vw":6.554729},{"c":6.555,"h":6.565,"l":6.545,"n":275,"o":6.56,"t":"2026-10-19T18:20:00Z","v":41162,"vw":6.557637},{"c":6.545,"h":6.555,"l":6.545,"n":163,"o":6.555,"t":"2026-10-19T18:25:00Z","v":22370,"vw":6.549349},{"c":6.555,"h":6.56,"l":6.5402,"n":231,"o":6.545,"t":"2026-10-19T18:30:00Z","v":39607,"vw":6.547548},{"c":6.555,"h":6.56,"l":6.55,"n":164,"o":6.555,"t":"2026-10-19T18:35:00Z","v":22359,"vw":6.552585},{"c":6.58,"h":6.58,"l":6.55,"n":255,"o":6.555,"t":"2026-10-19T18:40:00Z","v":110848,"vw":6.556183},{"c":6.6099,"h":6.61,"l":6.58,"n":184,"o":6.58,"t":"2026-10-19T18:45:00Z","v":16389,"vw":6.59706},{"c":6.605,"h":6.615,"l":6.595,"n":273,"o":6.61,"t":"2026-10-19T18:50:00Z","v":35813,"vw":6.603814},{"c":6.595,"h":6.605,"l":6.585,"n":194,"o":6.605,"t":"2026-10-19T18:55:00Z","v":25597,"vw":6.594711},{"c":6.595,"h":6.605,"l":6.59,"n":244,"o":6.595,"t":"2026-10-19T19:00:00Z","v":38597,"vw":6.599476},{"c":6.5898,"h":6.59,"l":6.58,"n":148,"o":6.59,"t":"2026-10-19T19:05:00Z","v":15411,"vw":6.587719},{"c":6.58,"h":6.59,"l":6.575,"n":271,"o":6.585,"t":"2026-10-19T19:10:00Z","v":34527,"vw":6.581391},{"c":6.585,"h":6.595,"l":6.575,"n":354,"o":6.575,"t":"2026-10-19T19:15:00Z","v":57395,"vw":6.589221},{"c":6.585,"h":6.59,"l":6.58,"n":136,"o":6.585,"t":"2026-10-19T19:20:00Z","v":18472,"vw":6.584448},{"c":6.605,"h":6.605,"l":6.5801,"n":493,"o":6.5801,"t":"2026-10-19T19:25:00Z","v":72726,"vw":6.58977},{"c":6.615,"h":6.64,"l":6.605,"n":342,"o":6.605,"t":"2026-10-19T19:30:00Z","v":57489,"vw":6.618998},{"c":6.625,"h":6.63,"l":6.615,"n":272,"o":6.615,"t":"2026-10-19T19:35:00Z","v":22297,"vw":6.623259},{"c":6.635,"h":6.64,"l":6.6228,"n":450,"o":6.625,"t":"2026-10-19T19:40:00Z","v":62627,"vw":6.629607},{"c":6.605,"h":6.635,"l":6.595,"n":501,"o":6.635,"t":"2026-10-19T19:45:00Z","v":102355,"vw":6.60965},{"c":6.635,"h":6.64,"l":6.585,"n":900,"o":6.6,"t":"2026-10-19T19:50:00Z","v":166970,"vw":6.598106},{"c":6.67,"h":6.68,"l":6.64,"n":2134,"o":6.64,"t":"2026-10-19T19:55:00Z","v":370145,"vw":6.658679},{"c":6.66,"h":6.66,"l":6.66,"n":16,"o":6.66,"t":"2026-10-19T20:00:00Z","v":518525,"vw":6.66},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-19T20:05:00Z","v":190,"vw":6.6},{"c":6.645,"h":6.645,"l":6.645,"n":2,"o":6.645,"t":"2026-10-19T20:10:00Z","v":114,"vw":6.645},{"c":6.6761,"h":6.6761,"l":6.6761,"n":1,"o":6.6761,"t":"2026-10-19T20:15:00Z","v":550,"vw":6.6761},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-19T20:25:00Z","v":150,"vw":6.65},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-19T23:20:00Z","v":1000,"vw":6.66},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-19T23:50:00Z","v":1000,"vw":6.67},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-20T11:00:00Z","v":1000,"vw":6.68},{"c":6.66,"h":6.66,"l":6.66,"n":21,"o":6.66,"t":"2026-10-20T13:10:00Z","v":1000,"vw":6.66},{"c":6.6,"h":6.635,"l":6.6,"n":7,"o":6.6,"t":"2026-10-20T13:25:00Z","v":2314,"vw":6.61227},{"c":6.575,"h":6.62,"l":6.51,"n":590,"o":6.62,"t":"2026-10-20T13:30:00Z","v":203410,"vw":6.559153},{"c":6.64,"h":6.65,"l":6.57,"n":404,"o":6.575,"t":"2026-10-20T13:35:00Z","v":110153,"vw":6.614141},{"c":6.685,"h":6.685,"l":6.635,"n":396,"o":6.635,"t":"2026-10-20T13:40:00Z","v":76480,"vw":6.663162},{"c":6.715,"h":6.73,"l":6.685,"n":472,"o":6.685,"t":"2026-10-20T13:45:00Z","v":119188,"vw":6.710357},{"c":6.73,"h":6.755,"l":6.715,"n":518,"o":6.715,"t":"2026-10-20T13:50:00Z","v":85335,"vw":6.736639},{"c":6.795,"h":6.8,"l":6.725,"n":525,"o":6.73,"t":"2026-10-20T13:55:00Z","v":133030,"vw":6.765997},{"c":6.805,"h":6.83,"l":6.77,"n":558,"o":6.795,"t":"2026-10-20T14:00:00Z","v":95852,"vw":6.802486},{"c":6.81,"h":6.8199,"l":6.78,"n":458,"o":6.8,"t":"2026-10-20T14:05:00Z","v":66024,"vw":6.80214},{"c":6.815,"h":6.825,"l":6.8,"n":408,"o":6.805,"t":"2026-10-20T14:10:00Z","v":63289,"vw":6.810554},{"c":6.865,"h":6.9,"l":6.815,"n":714,"o":6.815,"t":"2026-10-20T14:15:00Z","v":133752,"vw":6.872253},{"c":6.79,"h":6.87,"l":6.79,"n":646,"o":6.865,"t":"2026-10-20T14:20:00Z","v":101100,"vw":6.831364},{"c":6.81,"h":6.81,"l":6.765,"n":663,"o":6.795,"t":"2026-10-20T14:25:00Z","v":121617,"vw":6.788523},{"c":6.795,"h":6.805,"l":6.785,"n":545,"o":6.8,"t":"2026-10-20T14:30:00Z","v":68034,"vw":6.792223},{"c":6.845,"h":6.865,"l":6.795,"n":486,"o":6.795,"t":"2026-10-20T14:35:00Z","v":72324,"vw":6.830597},{"c":6.885,"h":6.89,"l":6.845,"n":340,"o":6.845,"t":"2026-10-20T14:40:00Z","v":45489,"vw":6.869321},{"c":6.905,"h":6.92,"l":6.885,"n":439,"o":6.885,"t":"2026-10-20T14:45:00Z","v":74862,"vw":6.904325},{"c":6.915,"h":6.915,"l":6.9001,"n":425,"o":6.905,"t":"2026-10-20T14:50:00Z","v":77530,"vw":6.907723},{"c":6.93,"h":6.935,"l":6.915,"n":303,"o":6.915,"t":"2026-10-20T14:55:00Z","v":44105,"vw":6.923999},{"c":6.935,"h":6.94,"l":6.9,"n":503,"o":6.93,"t":"2026-10-20T15:00:00Z","v":78903,"vw":6.922648},{"c":6.925,"h":6.945,"l":6.92,"n":335,"o":6.935,"t":"2026-10-20T15:05:00Z","v":58269,"vw":6.932262},{"c":6.885,"h":6.935,"l":6.875,"n":444,"o":6.925,"t":"2026-10-20T15:10:00Z","v":69914,"vw":6.910879},{"c":6.895,"h":6.905,"l":6.875,"n":333,"o":6.885,"t":"2026-10-20T15:15:00Z","v":45472,"vw":6.892796},{"c":6.915,"h":6.915,"l":6.89,"n":352,"o":6.895,"t":"2026-10-20T15:20:00Z","v":58818,"vw":6.899996},{"c":6.925,"h":6.93,"l":6.915,"n":194,"o":6.915,"t":"2026-10-20T15:25:00Z","v":30936,"vw":6.921945},{"c":6.905,"h":6.925,"l":6.905,"n":334,"o":6.925,"t":"2026-10-20T15:30:00Z","v":49297,"vw":6.916096},{"c":6.905,"h":6.915,"l":6.895,"n":314,"o":6.905,"t":"2026-10-20T15:35:00Z","v":41732,"vw":6.904133},{"c":6.92,"h":6.93,"l":6.905,"n":240,"o":6.905,"t":"2026-10-20T15:40:00Z","v":33886,"vw":6.91896},{"c":6.895,"h":6.925,"l":6.895,"n":314,"o":6.925,"t":"2026-10-20T15:45:00Z","v":49818,"vw":6.905764},{"c":6.905,"h":6.91,"l":6.895,"n":210,"o":6.895,"t":"2026-10-20T15:50:00Z","v":34349,"vw":6.896368},{"c":6.905,"h":6.905,"l":6.895,"n":204,"o":6.905,"t":"2026-10-20T15:55:00Z","v":37636,"vw":6.900608},{"c":6.875,"h":6.91,"l":6.87,"n":400,"o":6.905,"t":"2026-10-20T16:00:00Z","v":58841,"vw":6.890761},{"c":6.815,"h":6.875,"l":6.815,"n":411,"o":6.875,"t":"2026-10-20T16:05:00Z","v":71705,"vw":6.849775},{"c":6.775,"h":6.815,"l":6.77,"n":253,"o":6.815,"t":"2026-10-20T16:10:00Z","v":49325,"vw":6.794559},{"c":6.775,"h":6.795,"l":6.77,"n":226,"o":6.78,"t":"2026-10-20T16:15:00Z","v":49363,"vw":6.782666},{"c":6.785,"h":6.79,"l":6.765,"n":410,"o":6.775,"t":"2026-10-20T16:20:00Z","v":54205,"vw":6.776557},{"c":6.805,"h":6.8099,"l":6.79,"n":211,"o":6.79,"t":"2026-10-20T16:25:00Z","v":60623,"vw":6.799818},{"c":6.795,"h":6.805,"l":6.785,"n":369,"o":6.805,"t":"2026-10-20T16:30:00Z","v":66682,"vw":6.798076},{"c":6.8,"h":6.82,"l":6.8,"n":247,"o":6.8,"t":"2026-10-20T16:35:00Z","v":46330,"vw":6.808905},{"c":6.795,"h":6.805,"l":6.795,"n":232,"o":6.8,"t":"2026-10-20T16:40:00Z","v":38070,"vw":6.797596},{"c":6.805,"h":6.825,"l":6.795,"n":281,"o":6.795,"t":"2026-10-20T16:45:00Z","v":44343,"vw":6.806825},{"c":6.79,"h":6.81,"l":6.785,"n":251,"o":6.805,"t":"2026-10-20T16:50:00Z","v":28495,"vw":6.799793},{"c":6.805,"h":6.81,"l":6.78,"n":240,"o":6.795,"t":"2026-10-20T16:55:00Z","v":37728,"vw":6.792225},{"c":6.83,"h":6.83,"l":6.805,"n":181,"o":6.805,"t":"2026-10-20T17:00:00Z","v":30752,"vw":6.820681},{"c":6.815,"h":6.83,"l":6.815,"n":250,"o":6.825,"t":"2026-10-20T17:05:00Z","v":30020,"vw":6.822438},{"c":6.835,"h":6.835,"l":6.815,"n":301,"o":6.815,"t":"2026-10-20T17:10:00Z","v":36086,"vw":6.820358},{"c":6.845,"h":6.855,"l":6.835,"n":327,"o":6.835,"t":"2026-10-20T17:15:00Z","v":52030,"vw":6.845125},{"c":6.86,"h":6.87,"l":6.84,"n":363,"o":6.845,"t":"2026-10-20T17:20:00Z","v":51676,"vw":6.855901},{"c":6.865,"h":6.87,"l":6.855,"n":220,"o":6.855,"t":"2026-10-20T17:25:00Z","v":24071,"vw":6.863682},{"c":6.855,"h":6.865,"l":6.845,"n":282,"o":6.865,"t":"2026-10-20T17:30:00Z","v":35918,"vw":6.853887},{"c":6.865,"h":6.88,"l":6.855,"n":385,"o":6.855,"t":"2026-10-20T17:35:00Z","v":60978,"vw":6.864629},{"c":6.865,"h":6.88,"l":6.865,"n":248,"o":6.865,"t":"2026-10-20T17:40:00Z","v":37040,"vw":6.868437},{"c":6.865,"h":6.87,"l":6.865,"n":181,"o":6.865,"t":"2026-10-20T17:45:00Z","v":24114,"vw":6.865161},{"c":6.87,"h":6.875,"l":6.86,"n":275,"o":6.865,"t":"2026-10-20T17:50:00Z","v":48237,"vw":6.868037},{"c":6.865,"h":6.875,"l":6.86,"n":280,"o":6.865,"t":"2026-10-20T17:55:00Z","v":44893,"vw":6.872006},{"c":6.865,"h":6.87,"l":6.86,"n":166,"o":6.865,"t":"2026-10-20T18:00:00Z","v":29079,"vw":6.865046},{"c":6.895,"h":6.9,"l":6.865,"n":365,"o":6.865,"t":"2026-10-20T18:05:00Z","v":84074,"vw":6.886777},{"c":6.905,"h":6.91,"l":6.89,"n":221,"o":6.895,"t":"2026-10-20T18:10:00Z","v":27730,"vw":6.900113},{"c":6.895,"h":6.91,"l":6.895,"n":290,"o":6.9012,"t":"2026-10-20T18:15:00Z","v":48253,"vw":6.903429},{"c":6.895,"h":6.905,"l":6.89,"n":296,"o":6.895,"t":"2026-10-20T18:20:00Z","v":46073,"vw":6.899343},{"c":6.875,"h":6.9,"l":6.87,"n":257,"o":6.895,"t":"2026-10-20T18:25:00Z","v":45603,"vw":6.88487},{"c":6.855,"h":6.88,"l":6.85,"n":355,"o":6.875,"t":"2026-10-20T18:30:00Z","v":52287,"vw":6.866229},{"c":6.86,"h":6.875,"l":6.835,"n":440,"o":6.855,"t":"2026-10-20T18:35:00Z","v":78559,"vw":6.854875},{"c":6.845,"h":6.87,"l":6.8413,"n":302,"o":6.855,"t":"2026-10-20T18:40:00Z","v":43447,"vw":6.855115},{"c":6.875,"h":6.885,"l":6.845,"n":620,"o":6.845,"t":"2026-10-20T18:45:00Z","v":169214,"vw":6.858644},{"c":6.865,"h":6.8781,"l":6.865,"n":271,"o":6.875,"t":"2026-10-20T18:50:00Z","v":33647,"vw":6.870966},{"c":6.885,"h":6.89,"l":6.865,"n":286,"o":6.865,"t":"2026-10-20T18:55:00Z","v":38946,"vw":6.881687},{"c":6.895,"h":6.895,"l":6.88,"n":345,"o":6.885,"t":"2026-10-20T19:00:00Z","v":56315,"vw":6.887719},{"c":6.905,"h":6.92,"l":6.89,"n":348,"o":6.895,"t":"2026-10-20T19:05:00Z","v":51422,"vw":6.906216},{"c":6.895,"h":6.925,"l":6.895,"n":454,"o":6.905,"t":"2026-10-20T19:10:00Z","v":64746,"vw":6.912151},{"c":6.885,"h":6.895,"l":6.88,"n":353,"o":6.895,"t":"2026-10-20T19:15:00Z","v":57212,"vw":6.892561},{"c":6.8401,"h":6.885,"l":6.84,"n":688,"o":6.885,"t":"2026-10-20T19:20:00Z","v":113541,"vw":6.863355},{"c":6.86,"h":6.86,"l":6.84,"n":421,"o":6.845,"t":"2026-10-20T19:25:00Z","v":60885,"vw":6.848432},{"c":6.845,"h":6.855,"l":6.84,"n":564,"o":6.855,"t":"2026-10-20T19:30:00Z","v":69539,"vw":6.851668},{"c":6.845,"h":6.85,"l":6.83,"n":472,"o":6.845,"t":"2026-10-20T19:35:00Z","v":73616,"vw":6.842559},{"c":6.835,"h":6.86,"l":6.835,"n":634,"o":6.85,"t":"2026-10-20T19:40:00Z","v":85356,"vw":6.844712},{"c":6.825,"h":6.835,"l":6.82,"n":595,"o":6.835,"t":"2026-10-20T19:45:00Z","v":99926,"vw":6.826965},{"c":6.845,"h":6.86,"l":6.82,"n":1422,"o":6.82,"t":"2026-10-20T19:50:00Z","v":226813,"vw":6.841175},{"c":6.835,"h":6.84,"l":6.805,"n":4975,"o":6.84,"t":"2026-10-20T19:55:00Z","v":685877,"vw":6.827461},{"c":6.83,"h":6.83,"l":6.83,"n":35,"o":6.83,"t":"2026-10-20T20:00:00Z","v":461270,"vw":6.83},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-20T20:10:00Z","v":1041,"vw":6.82},{"c":6.7253,"h":6.7253,"l":6.7253,"n":1,"o":6.7253,"t":"2026-10-20T20:35:00Z","v":1000,"vw":6.7253},{"c":6.8,"h":6.83,"l":6.8,"n":2,"o":6.83,"t":"2026-10-20T20:45:00Z","v":1000,"vw":6.809},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-20T21:00:00Z","v":630,"vw":6.83},{"c":6.7472,"h":6.7472,"l":6.7472,"n":1,"o":6.7472,"t":"2026-10-20T22:55:00Z","v":182,"vw":6.7472},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-21T11:00:00Z","v":1000,"vw":6.81},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-21T13:05:00Z","v":5028,"vw":6.88},{"c":6.8,"h":6.8,"l":6.8,"n":21,"o":6.8,"t":"2026-10-21T13:25:00Z","v":778,"vw":6.8},{"c":6.825,"h":6.85,"l":6.735,"n":457,"o":6.82,"t":"2026-10-21T13:30:00Z","v":132648,"vw":6.80482},{"c":6.875,"h":6.88,"l":6.795,"n":489,"o":6.825,"t":"2026-10-21T13:35:00Z","v":87560,"vw":6.843632},{"c":6.865,"h":6.895,"l":6.85,"n":400,"o":6.875,"t":"2026-10-21T13:40:00Z","v":84067,"vw":6.872591},{"c":6.915,"h":6.915,"l":6.845,"n":383,"o":6.865,"t":"2026-10-21T13:45:00Z","v":62240,"vw":6.885964},{"c":6.835,"h":6.92,"l":6.835,"n":395,"o":6.91,"t":"2026-10-21T13:50:00Z","v":260494,"vw":6.886624},{"c":6.84,"h":6.845,"l":6.825,"n":310,"o":6.835,"t":"2026-10-21T13:55:00Z","v":60038,"vw":6.838732},{"c":6.7775,"h":6.85,"l":6.775,"n":488,"o":6.845,"t":"2026-10-21T14:00:00Z","v":109558,"vw":6.824181},{"c":6.825,"h":6.825,"l":6.76,"n":377,"o":6.775,"t":"2026-10-21T14:05:00Z","v":60635,"vw":6.788405},{"c":6.79,"h":6.825,"l":6.78,"n":551,"o":6.825,"t":"2026-10-21T14:10:00Z","v":113120,"vw":6.807486},{"c":6.8,"h":6.825,"l":6.78,"n":398,"o":6.785,"t":"2026-10-21T14:15:00Z","v":80947,"vw":6.806199},{"c":6.815,"h":6.8199,"l":6.795,"n":317,"o":6.805,"t":"2026-10-21T14:20:00Z","v":56085,"vw":6.810056},{"c":6.795,"h":6.82,"l":6.79,"n":330,"o":6.815,"t":"2026-10-21T14:25:00Z","v":58535,"vw":6.808298},{"c":6.82,"h":6.845,"l":6.795,"n":328,"o":6.796,"t":"2026-10-21T14:30:00Z","v":60840,"vw":6.823035},{"c":6.815,"h":6.825,"l":6.8,"n":321,"o":6.825,"t":"2026-10-21T14:35:00Z","v":66693,"vw":6.811689},{"c":6.815,"h":6.8299,"l":6.815,"n":214,"o":6.815,"t":"2026-10-21T14:40:00Z","v":47912,"vw":6.820725},{"c":6.775,"h":6.8161,"l":6.77,"n":441,"o":6.815,"t":"2026-10-21T14:45:00Z","v":84423,"vw":6.797194},{"c":6.755,"h":6.77,"l":6.75,"n":318,"o":6.77,"t":"2026-10-21T14:50:00Z","v":71944,"vw":6.760648},{"c":6.755,"h":6.755,"l":6.745,"n":215,"o":6.755,"t":"2026-10-21T14:55:00Z","v":46329,"vw":6.752307},{"c":6.745,"h":6.7599,"l":6.735,"n":259,"o":6.755,"t":"2026-10-21T15:00:00Z","v":70488,"vw":6.744349},{"c":6.725,"h":6.755,"l":6.72,"n":302,"o":6.745,"t":"2026-10-21T15:05:00Z","v":61880,"vw":6.736742},{"c":6.725,"h":6.73,"l":6.72,"n":156,"o":6.725,"t":"2026-10-21T15:10:00Z","v":23736,"vw":6.725029},{"c":6.685,"h":6.73,"l":6.68,"n":414,"o":6.7207,"t":"2026-10-21T15:15:00Z","v":68096,"vw":6.711132},{"c":6.695,"h":6.7,"l":6.68,"n":216,"o":6.685,"t":"2026-10-21T15:20:00Z","v":53367,"vw":6.689935},{"c":6.685,"h":6.705,"l":6.685,"n":282,"o":6.695,"t":"2026-10-21T15:25:00Z","v":68716,"vw":6.698029},{"c":6.655,"h":6.685,"l":6.65,"n":306,"o":6.68,"t":"2026-10-21T15:30:00Z","v":69726,"vw":6.668509},{"c":6.645,"h":6.655,"l":6.64,"n":244,"o":6.655,"t":"2026-10-21T15:35:00Z","v":45644,"vw":6.649246},{"c":6.675,"h":6.69,"l":6.64,"n":410,"o":6.645,"t":"2026-10-21T15:40:00Z","v":68089,"vw":6.668684},{"c":6.685,"h":6.69,"l":6.6701,"n":220,"o":6.675,"t":"2026-10-21T15:45:00Z","v":33148,"vw":6.682172},{"c":6.66,"h":6.685,"l":6.645,"n":379,"o":6.685,"t":"2026-10-21T15:50:00Z","v":89584,"vw":6.661874},{"c":6.635,"h":6.66,"l":6.635,"n":248,"o":6.655,"t":"2026-10-21T15:55:00Z","v":42791,"vw":6.644357},{"c":6.635,"h":6.64,"l":6.625,"n":285,"o":6.63,"t":"2026-10-21T16:00:00Z","v":51832,"vw":6.633673},{"c":6.635,"h":6.64,"l":6.625,"n":329,"o":6.635,"t":"2026-10-21T16:05:00Z","v":55495,"vw":6.631899},{"c":6.62,"h":6.635,"l":6.615,"n":319,"o":6.635,"t":"2026-10-21T16:10:00Z","v":48182,"vw":6.621999},{"c":6.615,"h":6.625,"l":6.605,"n":328,"o":6.62,"t":"2026-10-21T16:15:00Z","v":46752,"vw":6.6161},{"c":6.6102,"h":6.62,"l":6.605,"n":268,"o":6.615,"t":"2026-10-21T16:20:00Z","v":55564,"vw":6.612266},{"c":6.605,"h":6.62,"l":6.6,"n":246,"o":6.615,"t":"2026-10-21T16:25:00Z","v":52972,"vw":6.609448},{"c":6.605,"h":6.61,"l":6.6,"n":186,"o":6.605,"t":"2026-10-21T16:30:00Z","v":33735,"vw":6.605484},{"c":6.645,"h":6.645,"l":6.6099,"n":355,"o":6.6099,"t":"2026-10-21T16:35:00Z","v":60265,"vw":6.625203},{"c":6.605,"h":6.645,"l":6.605,"n":270,"o":6.645,"t":"2026-10-21T16:40:00Z","v":47181,"vw":6.625191},{"c":6.635,"h":6.64,"l":6.605,"n":308,"o":6.605,"t":"2026-10-21T16:45:00Z","v":45359,"vw":6.627338},{"c":6.635,"h":6.64,"l":6.63,"n":164,"o":6.635,"t":"2026-10-21T16:50:00Z","v":29867,"vw":6.634988},{"c":6.645,"h":6.655,"l":6.63,"n":244,"o":6.635,"t":"2026-10-21T16:55:00Z","v":87899,"vw":6.643228},{"c":6.645,"h":6.645,"l":6.635,"n":233,"o":6.645,"t":"2026-10-21T17:00:00Z","v":44148,"vw":6.642421},{"c":6.64,"h":6.65,"l":6.635,"n":196,"o":6.645,"t":"2026-10-21T17:05:00Z","v":36216,"vw":6.642754},{"c":6.645,"h":6.65,"l":6.63,"n":240,"o":6.635,"t":"2026-10-21T17:10:00Z","v":42053,"vw":6.641035},{"c":6.635,"h":6.65,"l":6.63,"n":212,"o":6.645,"t":"2026-10-21T17:15:00Z","v":68325,"vw":6.641293},{"c":6.62,"h":6.635,"l":6.615,"n":239,"o":6.635,"t":"2026-10-21T17:20:00Z","v":41942,"vw":6.623658},{"c":6.625,"h":6.63,"l":6.61,"n":237,"o":6.615,"t":"2026-10-21T17:25:00Z","v":31887,"vw":6.61887},{"c":6.6268,"h":6.63,"l":6.62,"n":260,"o":6.625,"t":"2026-10-21T17:30:00Z","v":37766,"vw":6.624858},{"c":6.635,"h":6.64,"l":6.62,"n":246,"o":6.625,"t":"2026-10-21T17:35:00Z","v":42165,"vw":6.632146},{"c":6.639,"h":6.64,"l":6.63,"n":207,"o":6.635,"t":"2026-10-21T17:40:00Z","v":40156,"vw":6.635406},{"c":6.635,"h":6.64,"l":6.63,"n":265,"o":6.635,"t":"2026-10-21T17:45:00Z","v":48549,"vw":6.634647},{"c":6.615,"h":6.635,"l":6.615,"n":432,"o":6.635,"t":"2026-10-21T17:50:00Z","v":85959,"vw":6.624287},{"c":6.605,"h":6.62,"l":6.605,"n":199,"o":6.615,"t":"2026-10-21T17:55:00Z","v":38123,"vw":6.611127},{"c":6.605,"h":6.61,"l":6.6,"n":173,"o":6.605,"t":"2026-10-21T18:00:00Z","v":28200,"vw":6.605166},{"c":6.605,"h":6.615,"l":6.605,"n":283,"o":6.61,"t":"2026-10-21T18:05:00Z","v":50585,"vw":6.612559},{"c":6.605,"h":6.61,"l":6.6,"n":275,"o":6.605,"t":"2026-10-21T18:10:00Z","v":43678,"vw":6.604202},{"c":6.6,"h":6.61,"l":6.6,"n":226,"o":6.605,"t":"2026-10-21T18:15:00Z","v":39263,"vw":6.604781},{"c":6.615,"h":6.615,"l":6.6,"n":311,"o":6.605,"t":"2026-10-21T18:20:00Z","v":44599,"vw":6.609218},{"c":6.605,"h":6.615,"l":6.6,"n":234,"o":6.615,"t":"2026-10-21T18:25:00Z","v":34585,"vw":6.605626},{"c":6.6,"h":6.61,"l":6.6,"n":284,"o":6.61,"t":"2026-10-21T18:30:00Z","v":42062,"vw":6.604801},{"c":6.6,"h":6.61,"l":6.6,"n":241,"o":6.605,"t":"2026-10-21T18:35:00Z","v":34611,"vw":6.605775},{"c":6.605,"h":6.615,"l":6.595,"n":524,"o":6.605,"t":"2026-10-21T18:40:00Z","v":87914,"vw":6.6062},{"c":6.595,"h":6.61,"l":6.595,"n":389,"o":6.605,"t":"2026-10-21T18:45:00Z","v":89853,"vw":6.602135},{"c":6.595,"h":6.6,"l":6.58,"n":297,"o":6.595,"t":"2026-10-21T18:50:00Z","v":45990,"vw":6.590795},{"c":6.58,"h":6.6,"l":6.58,"n":341,"o":6.595,"t":"2026-10-21T18:55:00Z","v":59503,"vw":6.590929},{"c":6.585,"h":6.59,"l":6.57,"n":282,"o":6.585,"t":"2026-10-21T19:00:00Z","v":56414,"vw":6.583193},{"c":6.595,"h":6.62,"l":6.58,"n":473,"o":6.585,"t":"2026-10-21T19:05:00Z","v":78195,"vw":6.598865},{"c":6.605,"h":6.605,"l":6.58,"n":401,"o":6.595,"t":"2026-10-21T19:10:00Z","v":61944,"vw":6.59378},{"c":6.605,"h":6.61,"l":6.595,"n":296,"o":6.605,"t":"2026-10-21T19:15:00Z","v":59831,"vw":6.603631},{"c":6.605,"h":6.6199,"l":6.6,"n":400,"o":6.605,"t":"2026-10-21T19:20:00Z","v":71149,"vw":6.608042},{"c":6.615,"h":6.625,"l":6.605,"n":391,"o":6.61,"t":"2026-10-21T19:25:00Z","v":69568,"vw":6.619326},{"c":6.625,"h":6.63,"l":6.61,"n":520,"o":6.62,"t":"2026-10-21T19:30:00Z","v":87267,"vw":6.619615},{"c":6.615,"h":6.63,"l":6.61,"n":525,"o":6.625,"t":"2026-10-21T19:35:00Z","v":89271,"vw":6.621682},{"c":6.6,"h":6.62,"l":6.6,"n":584,"o":6.615,"t":"2026-10-21T19:40:00Z","v":92544,"vw":6.606875},{"c":6.6,"h":6.62,"l":6.595,"n":809,"o":6.6,"t":"2026-10-21T19:45:00Z","v":136336,"vw":6.610512},{"c":6.605,"h":6.61,"l":6.6,"n":1135,"o":6.6,"t":"2026-10-21T19:50:00Z","v":173390,"vw":6.604411},{"c":6.605,"h":6.62,"l":6.58,"n":3244,"o":6.6,"t":"2026-10-21T19:55:00Z","v":638129,"vw":6.598296},{"c":6.61,"h":6.61,"l":6.6,"n":24,"o":6.6,"t":"2026-10-21T20:00:00Z","v":321224,"vw":6.600003},{"c":6.61,"h":6.61,"l":6.61,"n":5,"o":6.61,"t":"2026-10-21T20:20:00Z","v":960,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-21T20:35:00Z","v":1500,"vw":6.61},{"c":6.6001,"h":6.6001,"l":6.6001,"n":1,"o":6.6001,"t":"2026-10-21T20:40:00Z","v":500,"vw":6.6001},{"c":6.62,"h":6.62,"l":6.619,"n":2,"o":6.619,"t":"2026-10-21T20:45:00Z","v":1520,"vw":6.6195},{"c":6.59,"h":6.595,"l":6.59,"n":4,"o":6.595,"t":"2026-10-21T21:45:00Z","v":1000,"vw":6.593096},{"c":6.5777,"h":6.5777,"l":6.5777,"n":2,"o":6.5777,"t":"2026-10-21T23:55:00Z","v":436,"vw":6.5777},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-22T08:00:00Z","v":234,"vw":6.55},{"c":6.5,"h":6.5,"l":6.42,"n":8,"o":6.47,"t":"2026-10-22T11:00:00Z","v":878,"vw":6.456354},{"c":6.3963,"h":6.3963,"l":6.3963,"n":1,"o":6.3963,"t":"2026-10-22T11:35:00Z","v":200,"vw":6.3963},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-22T12:20:00Z","v":967,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-22T13:20:00Z","v":8050,"vw":6.5},{"c":6.48,"h":6.51,"l":6.4,"n":406,"o":6.5,"t":"2026-10-22T13:30:00Z","v":172043,"vw":6.462621},{"c":6.575,"h":6.63,"l":6.485,"n":414,"o":6.485,"t":"2026-10-22T13:35:00Z","v":88407,"vw":6.579519},{"c":6.59,"h":6.59,"l":6.58,"n":239,"o":6.58,"t":"2026-10-22T13:40:00Z","v":54331,"vw":6.584674},{"c":6.565,"h":6.6,"l":6.52,"n":423,"o":6.59,"t":"2026-10-22T13:45:00Z","v":87975,"vw":6.557405},{"c":6.59,"h":6.5999,"l":6.555,"n":406,"o":6.56,"t":"2026-10-22T13:50:00Z","v":70167,"vw":6.579203},{"c":6.605,"h":6.605,"l":6.58,"n":384,"o":6.585,"t":"2026-10-22T13:55:00Z","v":72087,"vw":6.594954},{"c":6.525,"h":6.605,"l":6.525,"n":513,"o":6.605,"t":"2026-10-22T14:00:00Z","v":87264,"vw":6.561319},{"c":6.505,"h":6.545,"l":6.49,"n":510,"o":6.525,"t":"2026-10-22T14:05:00Z","v":84175,"vw":6.514762},{"c":6.465,"h":6.51,"l":6.465,"n":292,"o":6.505,"t":"2026-10-22T14:10:00Z","v":63780,"vw":6.497377},{"c":6.475,"h":6.48,"l":6.45,"n":240,"o":6.465,"t":"2026-10-22T14:15:00Z","v":48495,"vw":6.467976},{"c":6.45,"h":6.485,"l":6.45,"n":342,"o":6.47,"t":"2026-10-22T14:20:00Z","v":54448,"vw":6.465867},{"c":6.455,"h":6.465,"l":6.435,"n":305,"o":6.445,"t":"2026-10-22T14:25:00Z","v":56836,"vw":6.45144},{"c":6.435,"h":6.455,"l":6.4301,"n":320,"o":6.455,"t":"2026-10-22T14:30:00Z","v":53183,"vw":6.443801},{"c":6.465,"h":6.4759,"l":6.435,"n":334,"o":6.435,"t":"2026-10-22T14:35:00Z","v":57015,"vw":6.456676},{"c":6.475,"h":6.49,"l":6.47,"n":345,"o":6.47,"t":"2026-10-22T14:40:00Z","v":53377,"vw":6.479125},{"c":6.475,"h":6.49,"l":6.465,"n":312,"o":6.475,"t":"2026-10-22T14:45:00Z","v":62017,"vw":6.476988},{"c":6.485,"h":6.49,"l":6.47,"n":295,"o":6.475,"t":"2026-10-22T14:50:00Z","v":48165,"vw":6.481959},{"c":6.465,"h":6.485,"l":6.445,"n":358,"o":6.485,"t":"2026-10-22T14:55:00Z","v":92668,"vw":6.460603},{"c":6.445,"h":6.46,"l":6.44,"n":237,"o":6.46,"t":"2026-10-22T15:00:00Z","v":33846,"vw":6.447284},{"c":6.425,"h":6.45,"l":6.415,"n":375,"o":6.445,"t":"2026-10-22T15:05:00Z","v":74658,"vw":6.431174},{"c":6.415,"h":6.425,"l":6.41,"n":280,"o":6.425,"t":"2026-10-22T15:10:00Z","v":54821,"vw":6.418257},{"c":6.435,"h":6.435,"l":6.415,"n":288,"o":6.415,"t":"2026-10-22T15:15:00Z","v":50220,"vw":6.424632},{"c":6.43,"h":6.45,"l":6.42,"n":336,"o":6.44,"t":"2026-10-22T15:20:00Z","v":56082,"vw":6.438518},{"c":6.425,"h":6.435,"l":6.415,"n":264,"o":6.435,"t":"2026-10-22T15:25:00Z","v":43319,"vw":6.424182},{"c":6.415,"h":6.425,"l":6.4101,"n":293,"o":6.425,"t":"2026-10-22T15:30:00Z","v":57505,"vw":6.419614},{"c":6.395,"h":6.42,"l":6.395,"n":353,"o":6.415,"t":"2026-10-22T15:35:00Z","v":86069,"vw":6.406475},{"c":6.395,"h":6.41,"l":6.395,"n":242,"o":6.395,"t":"2026-10-22T15:40:00Z","v":33162,"vw":6.401188},{"c":6.385,"h":6.4,"l":6.385,"n":180,"o":6.395,"t":"2026-10-22T15:45:00Z","v":27854,"vw":6.392655},{"c":6.395,"h":6.395,"l":6.385,"n":270,"o":6.385,"t":"2026-10-22T15:50:00Z","v":41104,"vw":6.392514},{"c":6.39,"h":6.41,"l":6.39,"n":216,"o":6.395,"t":"2026-10-22T15:55:00Z","v":33627,"vw":6.396387},{"c":6.37,"h":6.395,"l":6.37,"n":322,"o":6.395,"t":"2026-10-22T16:00:00Z","v":64816,"vw":6.388985},{"c":6.385,"h":6.39,"l":6.36,"n":267,"o":6.375,"t":"2026-10-22T16:05:00Z","v":44759,"vw":6.37436},{"c":6.365,"h":6.385,"l":6.3625,"n":240,"o":6.385,"t":"2026-10-22T16:10:00Z","v":59690,"vw":6.37224},{"c":6.375,"h":6.38,"l":6.36,"n":264,"o":6.365,"t":"2026-10-22T16:15:00Z","v":51576,"vw":6.372535},{"c":6.395,"h":6.395,"l":6.36,"n":317,"o":6.375,"t":"2026-10-22T16:20:00Z","v":120467,"vw":6.384757},{"c":6.395,"h":6.395,"l":6.385,"n":265,"o":6.39,"t":"2026-10-22T16:25:00Z","v":41007,"vw":6.388296},{"c":6.355,"h":6.405,"l":6.35,"n":406,"o":6.395,"t":"2026-10-22T16:30:00Z","v":81166,"vw":6.376153},{"c":6.34,"h":6.365,"l":6.335,"n":421,"o":6.355,"t":"2026-10-22T16:35:00Z","v":117960,"vw":6.348811},{"c":6.315,"h":6.34,"l":6.31,"n":289,"o":6.33,"t":"2026-10-22T16:40:00Z","v":85128,"vw":6.321917},{"c":6.29,"h":6.33,"l":6.285,"n":528,"o":6.315,"t":"2026-10-22T16:45:00Z","v":125974,"vw":6.302617},{"c":6.325,"h":6.3399,"l":6.2801,"n":250,"o":6.285,"t":"2026-10-22T16:50:00Z","v":44873,"vw":6.312376},{"c":6.335,"h":6.34,"l":6.32,"n":299,"o":6.325,"t":"2026-10-22T16:55:00Z","v":51868,"vw":6.328314},{"c":6.32,"h":6.335,"l":6.305,"n":343,"o":6.335,"t":"2026-10-22T17:00:00Z","v":59164,"vw":6.317965},{"c":6.33,"h":6.33,"l":6.305,"n":441,"o":6.325,"t":"2026-10-22T17:05:00Z","v":59958,"vw":6.315717},{"c":6.36,"h":6.36,"l":6.325,"n":281,"o":6.325,"t":"2026-10-22T17:10:00Z","v":39143,"vw":6.34434},{"c":6.36,"h":6.365,"l":6.35,"n":322,"o":6.355,"t":"2026-10-22T17:15:00Z","v":57780,"vw":6.357811},{"c":6.335,"h":6.36,"l":6.33,"n":317,"o":6.36,"t":"2026-10-22T17:20:00Z","v":49579,"vw":6.349416},{"c":6.315,"h":6.335,"l":6.31,"n":230,"o":6.335,"t":"2026-10-22T17:25:00Z","v":31889,"vw":6.320886},{"c":6.335,"h":6.34,"l":6.315,"n":186,"o":6.315,"t":"2026-10-22T17:30:00Z","v":29948,"vw":6.323754},{"c":6.38,"h":6.38,"l":6.335,"n":217,"o":6.335,"t":"2026-10-22T17:35:00Z","v":36260,"vw":6.355727},{"c":6.365,"h":6.375,"l":6.36,"n":265,"o":6.375,"t":"2026-10-22T17:40:00Z","v":45372,"vw":6.368474},{"c":6.365,"h":6.37,"l":6.36,"n":215,"o":6.365,"t":"2026-10-22T17:45:00Z","v":36423,"vw":6.364636},{"c":6.375,"h":6.38,"l":6.365,"n":207,"o":6.365,"t":"2026-10-22T17:50:00Z","v":39412,"vw":6.367355},{"c":6.355,"h":6.38,"l":6.35,"n":294,"o":6.375,"t":"2026-10-22T17:55:00Z","v":48261,"vw":6.364891},{"c":6.355,"h":6.3599,"l":6.345,"n":269,"o":6.355,"t":"2026-10-22T18:00:00Z","v":45304,"vw":6.353318},{"c":6.36,"h":6.37,"l":6.355,"n":232,"o":6.355,"t":"2026-10-22T18:05:00Z","v":36767,"vw":6.361787},{"c":6.355,"h":6.38,"l":6.355,"n":247,"o":6.365,"t":"2026-10-22T18:10:00Z","v":45897,"vw":6.364349},{"c":6.375,"h":6.38,"l":6.355,"n":183,"o":6.355,"t":"2026-10-22T18:15:00Z","v":37538,"vw":6.365878},{"c":6.38,"h":6.4,"l":6.37,"n":250,"o":6.37,"t":"2026-10-22T18:20:00Z","v":50002,"vw":6.386131},{"c":6.37,"h":6.39,"l":6.37,"n":286,"o":6.385,"t":"2026-10-22T18:25:00Z","v":49031,"vw":6.378986},{"c":6.375,"h":6.38,"l":6.36,"n":349,"o":6.375,"t":"2026-10-22T18:30:00Z","v":56893,"vw":6.367543},{"c":6.375,"h":6.4,"l":6.375,"n":531,"o":6.375,"t":"2026-10-22T18:35:00Z","v":102219,"vw":6.38951},{"c":6.365,"h":6.375,"l":6.36,"n":269,"o":6.375,"t":"2026-10-22T18:40:00Z","v":42439,"vw":6.36524},{"c":6.365,"h":6.37,"l":6.35,"n":362,"o":6.37,"t":"2026-10-22T18:45:00Z","v":57213,"vw":6.35834},{"c":6.345,"h":6.37,"l":6.34,"n":386,"o":6.37,"t":"2026-10-22T18:50:00Z","v":57982,"vw":6.358526},{"c":6.34,"h":6.36,"l":6.34,"n":319,"o":6.35,"t":"2026-10-22T18:55:00Z","v":50669,"vw":6.348311},{"c":6.335,"h":6.34,"l":6.32,"n":404,"o":6.34,"t":"2026-10-22T19:00:00Z","v":71550,"vw":6.329277},{"c":6.33,"h":6.345,"l":6.33,"n":196,"o":6.335,"t":"2026-10-22T19:05:00Z","v":43184,"vw":6.337372},{"c":6.355,"h":6.36,"l":6.33,"n":306,"o":6.33,"t":"2026-10-22T19:10:00Z","v":53546,"vw":6.343304},{"c":6.36,"h":6.37,"l":6.355,"n":311,"o":6.355,"t":"2026-10-22T19:15:00Z","v":55456,"vw":6.363351},{"c":6.365,"h":6.375,"l":6.35,"n":420,"o":6.36,"t":"2026-10-22T19:20:00Z","v":91771,"vw":6.360726},{"c":6.34,"h":6.365,"l":6.34,"n":337,"o":6.365,"t":"2026-10-22T19:25:00Z","v":74596,"vw":6.354298},{"c":6.33,"h":6.35,"l":6.33,"n":469,"o":6.345,"t":"2026-10-22T19:30:00Z","v":87406,"vw":6.342274},{"c":6.331,"h":6.345,"l":6.32,"n":650,"o":6.335,"t":"2026-10-22T19:35:00Z","v":117767,"vw":6.333797},{"c":6.35,"h":6.35,"l":6.32,"n":404,"o":6.335,"t":"2026-10-22T19:40:00Z","v":84065,"vw":6.338002},{"c":6.34,"h":6.35,"l":6.33,"n":584,"o":6.345,"t":"2026-10-22T19:45:00Z","v":102466,"vw":6.336404},{"c":6.385,"h":6.39,"l":6.34,"n":1105,"o":6.34,"t":"2026-10-22T19:50:00Z","v":210001,"vw":6.370869},{"c":6.39,"h":6.4,"l":6.37,"n":2702,"o":6.385,"t":"2026-10-22T19:55:00Z","v":588275,"vw":6.385125},{"c":6.42,"h":6.42,"l":6.39,"n":40,"o":6.39,"t":"2026-10-22T20:00:00Z","v":709129,"vw":6.390046},{"c":6.3294,"h":6.3294,"l":6.3294,"n":1,"o":6.3294,"t":"2026-10-22T20:15:00Z","v":185,"vw":6.3294},{"c":6.345,"h":6.345,"l":6.345,"n":1,"o":6.345,"t":"2026-10-22T21:15:00Z","v":500,"vw":6.345},{"c":6.3761,"h":6.3761,"l":6.3761,"n":1,"o":6.3761,"t":"2026-10-22T23:50:00Z","v":314,"vw":6.3761}],"history":[{"c":0.9272,"h":0.9531,"l":0.8926,"n":2507,"o":0.95,"t":"2024-10-21T04:00:00Z","v":532230,"vw":0.912632},{"c":0.9372,"h":0.9498,"l":0.911,"n":1723,"o":0.93,"t":"2024-10-22T04:00:00Z","v":364245,"vw":0.92803},{"c":0.9401,"h":0.9529,"l":0.9204,"n":2021,"o":0.9269,"t":"2024-10-23T04:00:00Z","v":331151,"vw":0.937622},{"c":0.8995,"h":0.9499,"l":0.89,"n":1516,"o":0.9416,"t":"2024-10-24T04:00:00Z","v":387005,"vw":0.909912},{"c":0.85,"h":0.9152,"l":0.85,"n":2231,"o":0.8984,"t":"2024-10-25T04:00:00Z","v":664255,"vw":0.877371},{"c":0.8448,"h":0.9,"l":0.841,"n":2601,"o":0.86,"t":"2024-10-28T04:00:00Z","v":507787,"vw":0.849022},{"c":0.8426,"h":0.8722,"l":0.8257,"n":2790,"o":0.85,"t":"2024-10-29T04:00:00Z","v":921564,"vw":0.839646},{"c":0.8236,"h":0.8512,"l":0.8233,"n":1326,"o":0.85,"t":"2024-10-30T04:00:00Z","v":535613,"vw":0.835378},{"c":0.7882,"h":0.8379,"l":0.7882,"n":1863,"o":0.8379,"t":"2024-10-31T04:00:00Z","v":864744,"vw":0.808436},{"c":0.8168,"h":0.8241,"l":0.7901,"n":1966,"o":0.8,"t":"2024-11-01T04:00:00Z","v":684957,"vw":0.810408},{"c":0.8128,"h":0.8373,"l":0.8,"n":2108,"o":0.81,"t":"2024-11-04T05:00:00Z","v":673451,"vw":0.816407},{"c":0.8232,"h":0.839,"l":0.803,"n":1960,"o":0.803,"t":"2024-11-05T05:00:00Z","v":707590,"vw":0.827597},{"c":0.8951,"h":0.915,"l":0.84,"n":4134,"o":0.85,"t":"2024-11-06T05:00:00Z","v":1110388,"vw":0.887945},{"c":0.9514,"h":0.9987,"l":0.8872,"n":4390,"o":0.915,"t":"2024-11-07T05:00:00Z","v":1652578,"vw":0.956148},{"c":0.9758,"h":0.9758,"l":0.9295,"n":2146,"o":0.94,"t":"2024-11-08T05:00:00Z","v":521791,"vw":0.951046},{"c":1,"h":1.05,"l":0.97,"n":2850,"o":0.97,"t":"2024-11-11T05:00:00Z","v":1161067,"vw":1.010523},{"c":0.9496,"h":1,"l":0.9407,"n":3422,"o":1,"t":"2024-11-12T05:00:00Z","v":1222572,"vw":0.974179},{"c":0.9157,"h":0.9708,"l":0.9136,"n":2351,"o":0.9435,"t":"2024-11-13T05:00:00Z","v":645442,"vw":0.936442},{"c":0.8829,"h":0.9293,"l":0.8739,"n":2035,"o":0.9002,"t":"2024-11-14T05:00:00Z","v":584539,"vw":0.899841},{"c":0.8201,"h":0.9257,"l":0.7811,"n":3452,"o":0.92,"t":"2024-11-15T05:00:00Z","v":1777639,"vw":0.825316},{"c":0.7922,"h":0.8499,"l":0.79,"n":3077,"o":0.844,"t":"2024-11-18T05:00:00Z","v":1097807,"vw":0.796835},{"c":0.7956,"h":0.805,"l":0.7739,"n":2046,"o":0.79,"t":"2024-11-19T05:00:00Z","v":645083,"vw":0.79115},{"c":0.8367,"h":0.8387,"l":0.795,"n":2218,"o":0.8,"t":"2024-11-20T05:00:00Z","v":654253,"vw":0.814273},{"c":0.9029,"h":0.93,"l":0.8317,"n":2625,"o":0.84,"t":"2024-11-21T05:00:00Z","v":795756,"vw":0.893996},{"c":0.9026,"h":0.97,"l":0.8906,"n":2755,"o":0.92,"t":"2024-11-22T05:00:00Z","v":846951,"vw":0.924902},{"c":0.9302,"h":0.9556,"l":0.9,"n":4100,"o":0.9,"t":"2024-11-25T05:00:00Z","v":1036490,"vw":0.932208},{"c":0.8599,"h":0.9495,"l":0.8437,"n":3564,"o":0.9495,"t":"2024-11-26T05:00:00Z","v":1092053,"vw":0.879709},{"c":0.9094,"h":0.94,"l":0.87,"n":3551,"o":0.88,"t":"2024-11-27T05:00:00Z","v":1332962,"vw":0.913358},{"c":0.9321,"h":0.94,"l":0.8825,"n":1410,"o":0.91,"t":"2024-11-29T05:00:00Z","v":382864,"vw":0.922249},{"c":0.9089,"h":0.94,"l":0.8803,"n":2533,"o":0.9395,"t":"2024-12-02T05:00:00Z","v":546831,"vw":0.910932},{"c":0.8638,"h":0.9197,"l":0.8544,"n":2580,"o":0.8922,"t":"2024-12-03T05:00:00Z","v":771007,"vw":0.880067},{"c":0.8049,"h":0.8824,"l":0.8008,"n":3656,"o":0.8727,"t":"2024-12-04T05:00:00Z","v":1340308,"vw":0.825774},{"c":0.773,"h":0.8156,"l":0.7623,"n":4058,"o":0.805,"t":"2024-12-05T05:00:00Z","v":1190418,"vw":0.777973},{"c":0.7766,"h":0.803,"l":0.7653,"n":3705,"o":0.773,"t":"2024-12-06T05:00:00Z","v":803434,"vw":0.782515},{"c":0.8031,"h":0.8306,"l":0.79,"n":2736,"o":0.79,"t":"2024-12-09T05:00:00Z","v":792697,"vw":0.809944},{"c":0.7811,"h":0.8165,"l":0.7766,"n":2909,"o":0.81,"t":"2024-12-10T05:00:00Z","v":633295,"vw":0.787214},{"c":0.7502,"h":0.7996,"l":0.75,"n":3449,"o":0.79,"t":"2024-12-11T05:00:00Z","v":1051247,"vw":0.763849},{"c":0.712,"h":0.7519,"l":0.71,"n":3391,"o":0.75,"t":"2024-12-12T05:00:00Z","v":1134451,"vw":0.724236},{"c":0.6753,"h":0.7359,"l":0.67,"n":4350,"o":0.7051,"t":"2024-12-13T05:00:00Z","v":1734025,"vw":0.686092},{"c":0.6736,"h":0.7186,"l":0.6513,"n":4452,"o":0.67,"t":"2024-12-16T05:00:00Z","v":1160759,"vw":0.681841},{"c":0.6902,"h":0.6995,"l":0.654,"n":3197,"o":0.6627,"t":"2024-12-17T05:00:00Z","v":1142633,"vw":0.681403},{"c":0.7127,"h":0.7773,"l":0.6725,"n":4303,"o":0.6825,"t":"2024-12-18T05:00:00Z","v":2412880,"vw":0.735934},{"c":0.7258,"h":0.7683,"l":0.7215,"n":3457,"o":0.73,"t":"2024-12-19T05:00:00Z","v":1481750,"vw":0.740498},{"c":0.7626,"h":0.7721,"l":0.71,"n":3389,"o":0.73,"t":"2024-12-20T05:00:00Z","v":1834892,"vw":0.754374},{"c":0.7461,"h":0.785,"l":0.7421,"n":2646,"o":0.751,"t":"2024-12-23T05:00:00Z","v":962079,"vw":0.755388},{"c":0.7852,"h":0.7882,"l":0.748,"n":1241,"o":0.756,"t":"2024-12-24T05:00:00Z","v":344219,"vw":0.776213},{"c":0.7387,"h":0.79,"l":0.735,"n":2658,"o":0.78,"t":"2024-12-26T05:00:00Z","v":898028,"vw":0.745226},{"c":0.7263,"h":0.7559,"l":0.6916,"n":5815,"o":0.7188,"t":"2024-12-27T05:00:00Z","v":3246324,"vw":0.720616},{"c":0.9331,"h":0.9799,"l":0.7555,"n":9424,"o":0.8,"t":"2024-12-30T05:00:00Z","v":5617218,"vw":0.894485},{"c":1.12,"h":1.2,"l":0.9,"n":10653,"o":0.93,"t":"2024-12-31T05:00:00Z","v":5241715,"vw":1.062466},{"c":1.08,"h":1.33,"l":1.0601,"n":21625,"o":1.2,"t":"2025-01-02T05:00:00Z","v":6284035,"vw":1.168068},{"c":1.2,"h":1.22,"l":1.03,"n":14732,"o":1.08,"t":"2025-01-03T05:00:00Z","v":2328281,"vw":1.120258},{"c":1.27,"h":1.44,"l":1.17,"n":12346,"o":1.26,"t":"2025-01-06T05:00:00Z","v":4639927,"vw":1.322418},{"c":1.32,"h":1.46,"l":1.275,"n":10331,"o":1.33,"t":"2025-01-07T05:00:00Z","v":3093370,"vw":1.364173},{"c":1.18,"h":1.315,"l":1.16,"n":6202,"o":1.3,"t":"2025-01-08T05:00:00Z","v":1701471,"vw":1.221125},{"c":1.175,"h":1.2101,"l":1.1,"n":3799,"o":1.17,"t":"2025-01-10T05:00:00Z","v":907130,"vw":1.168922},{"c":1.07,"h":1.16,"l":1.05,"n":4218,"o":1.15,"t":"2025-01-13T05:00:00Z","v":1391742,"vw":1.080438},{"c":1.085,"h":1.11,"l":1.055,"n":2105,"o":1.1,"t":"2025-01-14T05:00:00Z","v":702192,"vw":1.086144},{"c":1.13,"h":1.135,"l":1.0701,"n":3020,"o":1.11,"t":"2025-01-15T05:00:00Z","v":1088468,"vw":1.116661},{"c":1.11,"h":1.1499,"l":1.0801,"n":4842,"o":1.12,"t":"2025-01-16T05:00:00Z","v":1700006,"vw":1.123192},{"c":1.11,"h":1.155,"l":1.08,"n":4246,"o":1.13,"t":"2025-01-17T05:00:00Z","v":1154308,"vw":1.118054},{"c":1.18,"h":1.23,"l":1.11,"n":6584,"o":1.13,"t":"2025-01-21T05:00:00Z","v":1623539,"vw":1.175977},{"c":1.13,"h":1.185,"l":1.11,"n":3986,"o":1.16,"t":"2025-01-22T05:00:00Z","v":1123008,"vw":1.139889},{"c":1.34,"h":1.45,"l":1.165,"n":14416,"o":1.18,"t":"2025-01-23T05:00:00Z","v":4699991,"vw":1.320352},{"c":1.39,"h":1.435,"l":1.26,"n":4856,"o":1.33,"t":"2025-01-24T05:00:00Z","v":1986651,"vw":1.374124},{"c":1.3,"h":1.43,"l":1.26,"n":3592,"o":1.36,"t":"2025-01-27T05:00:00Z","v":1589006,"vw":1.323269},{"c":1.27,"h":1.3256,"l":1.24,"n":4627,"o":1.245,"t":"2025-01-28T05:00:00Z","v":928142,"vw":1.285302},{"c":1.3,"h":1.34,"l":1.24,"n":4378,"o":1.27,"t":"2025-01-29T05:00:00Z","v":1134265,"vw":1.296174},{"c":1.36,"h":1.37,"l":1.25,"n":4492,"o":1.3,"t":"2025-01-30T05:00:00Z","v":1109347,"vw":1.319164},{"c":1.35,"h":1.42,"l":1.33,"n":4394,"o":1.36,"t":"2025-01-31T05:00:00Z","v":1677152,"vw":1.365955},{"c":1.3,"h":1.315,"l":1.25,"n":5193,"o":1.27,"t":"2025-02-03T05:00:00Z","v":1535783,"vw":1.282406},{"c":1.33,"h":1.355,"l":1.29,"n":3873,"o":1.29,"t":"2025-02-04T05:00:00Z","v":934087,"vw":1.326282},{"c":1.49,"h":1.51,"l":1.305,"n":6126,"o":1.34,"t":"2025-02-05T05:00:00Z","v":2058698,"vw":1.425436},{"c":1.6,"h":1.62,"l":1.47,"n":8571,"o":1.51,"t":"2025-02-06T05:00:00Z","v":3319468,"vw":1.554881},{"c":1.7,"h":1.835,"l":1.53,"n":17279,"o":1.62,"t":"2025-02-07T05:00:00Z","v":5256980,"vw":1.720289},{"c":1.78,"h":1.83,"l":1.65,"n":9750,"o":1.7,"t":"2025-02-10T05:00:00Z","v":2046584,"vw":1.766112},{"c":1.7,"h":1.8018,"l":1.63,"n":8238,"o":1.77,"t":"2025-02-11T05:00:00Z","v":1856764,"vw":1.708368},{"c":1.91,"h":1.97,"l":1.7,"n":12991,"o":1.7,"t":"2025-02-12T05:00:00Z","v":3736247,"vw":1.88701},{"c":1.98,"h":2.04,"l":1.85,"n":8191,"o":1.9,"t":"2025-02-13T05:00:00Z","v":2339903,"vw":1.959459},{"c":1.96,"h":2.1,"l":1.94,"n":9506,"o":2.02,"t":"2025-02-14T05:00:00Z","v":2416185,"vw":2.009272},{"c":2.02,"h":2.17,"l":1.96,"n":9594,"o":2,"t":"2025-02-18T05:00:00Z","v":2194312,"vw":2.061586},{"c":2.03,"h":2.11,"l":1.96,"n":7314,"o":2.02,"t":"2025-02-19T05:00:00Z","v":1626898,"vw":2.0235},{"c":1.97,"h":2.06,"l":1.9002,"n":7830,"o":2.02,"t":"2025-02-20T05:00:00Z","v":1675341,"vw":1.960598},{"c":1.91,"h":2.05,"l":1.87,"n":5442,"o":2,"t":"2025-02-21T05:00:00Z","v":1133104,"vw":1.922515},{"c":1.75,"h":1.925,"l":1.74,"n":10937,"o":1.92,"t":"2025-02-24T05:00:00Z","v":2137090,"vw":1.799803},{"c":1.73,"h":2.13,"l":1.68,"n":17502,"o":2,"t":"2025-02-25T05:00:00Z","v":5365782,"vw":1.813563},{"c":1.81,"h":1.925,"l":1.72,"n":8540,"o":1.73,"t":"2025-02-26T05:00:00Z","v":2372657,"vw":1.816434},{"c":1.75,"h":1.98,"l":1.73,"n":8055,"o":1.79,"t":"2025-02-27T05:00:00Z","v":1809296,"vw":1.828566},{"c":1.73,"h":1.7876,"l":1.66,"n":7996,"o":1.76,"t":"2025-02-28T05:00:00Z","v":2529118,"vw":1.707969},{"c":1.67,"h":1.7897,"l":1.61,"n":8234,"o":1.72,"t":"2025-03-03T05:00:00Z","v":1812270,"vw":1.702142},{"c":1.78,"h":1.8,"l":1.57,"n":7999,"o":1.61,"t":"2025-03-04T05:00:00Z","v":1462157,"vw":1.70225},{"c":1.93,"h":1.94,"l":1.7635,"n":8207,"o":1.77,"t":"2025-03-05T05:00:00Z","v":1482829,"vw":1.881542},{"c":1.87,"h":1.95,"l":1.855,"n":5847,"o":1.9,"t":"2025-03-06T05:00:00Z","v":1311217,"vw":1.88419},{"c":1.86,"h":1.89,"l":1.805,"n":4395,"o":1.88,"t":"2025-03-07T05:00:00Z","v":1126192,"vw":1.85796},{"c":1.77,"h":1.88,"l":1.73,"n":4618,"o":1.86,"t":"2025-03-10T04:00:00Z","v":941488,"vw":1.777747},{"c":1.74,"h":1.79,"l":1.655,"n":7131,"o":1.75,"t":"2025-03-11T04:00:00Z","v":1642525,"vw":1.715928},{"c":1.78,"h":1.8,"l":1.69,"n":4935,"o":1.75,"t":"2025-03-12T04:00:00Z","v":883643,"vw":1.759932},{"c":1.74,"h":1.8334,"l":1.7,"n":4032,"o":1.8,"t":"2025-03-13T04:00:00Z","v":834669,"vw":1.742855},{"c":1.8,"h":1.81,"l":1.72,"n":4834,"o":1.75,"t":"2025-03-14T04:00:00Z","v":1137782,"vw":1.776211},{"c":1.78,"h":1.81,"l":1.68,"n":6331,"o":1.8,"t":"2025-03-17T04:00:00Z","v":1502677,"vw":1.739946},{"c":1.67,"h":1.78,"l":1.645,"n":4116,"o":1.78,"t":"2025-03-18T04:00:00Z","v":1043283,"vw":1.672416},{"c":1.79,"h":1.79,"l":1.63,"n":5777,"o":1.69,"t":"2025-03-19T04:00:00Z","v":1388218,"vw":1.731671},{"c":1.8,"h":1.83,"l":1.7,"n":5424,"o":1.78,"t":"2025-03-20T04:00:00Z","v":1290969,"vw":1.748988},{"c":1.81,"h":1.96,"l":1.78,"n":6783,"o":1.8,"t":"2025-03-21T04:00:00Z","v":2346976,"vw":1.83211},{"c":1.82,"h":1.87,"l":1.77,"n":6556,"o":1.87,"t":"2025-03-24T04:00:00Z","v":1022500,"vw":1.810271},{"c":1.71,"h":1.83,"l":1.67,"n":7789,"o":1.83,"t":"2025-03-25T04:00:00Z","v":1734972,"vw":1.703872},{"c":1.61,"h":1.71,"l":1.58,"n":4209,"o":1.71,"t":"2025-03-26T04:00:00Z","v":1234073,"vw":1.630816},{"c":1.64,"h":1.64,"l":1.545,"n":6296,"o":1.59,"t":"2025-03-27T04:00:00Z","v":1442264,"vw":1.597887},{"c":1.59,"h":1.64,"l":1.57,"n":3534,"o":1.64,"t":"2025-03-28T04:00:00Z","v":827664,"vw":1.593484},{"c":1.49,"h":1.55,"l":1.41,"n":6545,"o":1.55,"t":"2025-03-31T04:00:00Z","v":1872521,"vw":1.466345},{"c":1.435,"h":1.5,"l":1.39,"n":7822,"o":1.45,"t":"2025-04-01T04:00:00Z","v":1073214,"vw":1.440105},{"c":1.48,"h":1.51,"l":1.38,"n":6832,"o":1.44,"t":"2025-04-02T04:00:00Z","v":1037392,"vw":1.478749},{"c":1.34,"h":1.43,"l":1.33,"n":5464,"o":1.4,"t":"2025-04-03T04:00:00Z","v":1386888,"vw":1.376398},{"c":1.24,"h":1.33,"l":1.21,"n":6744,"o":1.31,"t":"2025-04-04T04:00:00Z","v":2309531,"vw":1.260698},{"c":1.33,"h":1.345,"l":1.11,"n":7489,"o":1.17,"t":"2025-04-07T04:00:00Z","v":2210625,"vw":1.241737},{"c":1.17,"h":1.4,"l":1.14,"n":6102,"o":1.38,"t":"2025-04-08T04:00:00Z","v":1669214,"vw":1.240163},{"c":1.39,"h":1.43,"l":1.12,"n":6450,"o":1.13,"t":"2025-04-09T04:00:00Z","v":2398591,"vw":1.270996},{"c":1.28,"h":1.35,"l":1.25,"n":6390,"o":1.31,"t":"2025-04-10T04:00:00Z","v":1456558,"vw":1.284657},{"c":1.4,"h":1.42,"l":1.27,"n":4801,"o":1.27,"t":"2025-04-11T04:00:00Z","v":842739,"vw":1.357984},{"c":1.4,"h":1.49,"l":1.37,"n":10111,"o":1.46,"t":"2025-04-14T04:00:00Z","v":1851517,"vw":1.428476},{"c":1.44,"h":1.455,"l":1.39,"n":5646,"o":1.4,"t":"2025-04-15T04:00:00Z","v":970670,"vw":1.42812},{"c":1.37,"h":1.43,"l":1.35,"n":5510,"o":1.43,"t":"2025-04-16T04:00:00Z","v":889445,"vw":1.377002},{"c":1.39,"h":1.43,"l":1.33,"n":4741,"o":1.36,"t":"2025-04-17T04:00:00Z","v":1051636,"vw":1.389551},{"c":1.37,"h":1.46,"l":1.365,"n":4664,"o":1.37,"t":"2025-04-21T04:00:00Z","v":942046,"vw":1.398104},{"c":1.53,"h":1.55,"l":1.39,"n":7386,"o":1.39,"t":"2025-04-22T04:00:00Z","v":1981297,"vw":1.496999},{"c":1.62,"h":1.65,"l":1.56,"n":6361,"o":1.56,"t":"2025-04-23T04:00:00Z","v":1427737,"vw":1.614587},{"c":1.59,"h":1.62,"l":1.53,"n":6126,"o":1.62,"t":"2025-04-24T04:00:00Z","v":1112848,"vw":1.572464},{"c":1.5,"h":1.59,"l":1.48,"n":6443,"o":1.59,"t":"2025-04-25T04:00:00Z","v":1233504,"vw":1.516256},{"c":1.55,"h":1.58,"l":1.485,"n":5204,"o":1.5,"t":"2025-04-28T04:00:00Z","v":1107056,"vw":1.51924},{"c":1.54,"h":1.61,"l":1.52,"n":5230,"o":1.54,"t":"2025-04-29T04:00:00Z","v":1331148,"vw":1.564278},{"c":1.56,"h":1.585,"l":1.48,"n":2995,"o":1.49,"t":"2025-04-30T04:00:00Z","v":748326,"vw":1.541862},{"c":1.55,"h":1.6,"l":1.5218,"n":3522,"o":1.58,"t":"2025-05-01T04:00:00Z","v":708190,"vw":1.560305},{"c":1.57,"h":1.655,"l":1.55,"n":5077,"o":1.58,"t":"2025-05-02T04:00:00Z","v":1156026,"vw":1.598138},{"c":1.52,"h":1.595,"l":1.515,"n":2924,"o":1.57,"t":"2025-05-05T04:00:00Z","v":692024,"vw":1.548806},{"c":1.395,"h":1.53,"l":1.365,"n":7734,"o":1.52,"t":"2025-05-06T04:00:00Z","v":1995802,"vw":1.423423},{"c":1.35,"h":1.44,"l":1.34,"n":3959,"o":1.41,"t":"2025-05-07T04:00:00Z","v":1037850,"vw":1.355788},{"c":1.35,"h":1.4,"l":1.225,"n":7199,"o":1.33,"t":"2025-05-08T04:00:00Z","v":2414367,"vw":1.290936},{"c":1.33,"h":1.42,"l":1.33,"n":4838,"o":1.35,"t":"2025-05-09T04:00:00Z","v":858450,"vw":1.364893},{"c":1.37,"h":1.48,"l":1.36,"n":11940,"o":1.39,"t":"2025-05-12T04:00:00Z","v":2794787,"vw":1.398411},{"c":1.35,"h":1.43,"l":1.3,"n":7405,"o":1.37,"t":"2025-05-13T04:00:00Z","v":1953749,"vw":1.355026},{"c":1.28,"h":1.36,"l":1.28,"n":6580,"o":1.35,"t":"2025-05-14T04:00:00Z","v":2454858,"vw":1.306257},{"c":1.31,"h":1.36,"l":1.26,"n":10974,"o":1.27,"t":"2025-05-15T04:00:00Z","v":3142172,"vw":1.31326},{"c":1.45,"h":1.5291,"l":1.31,"n":10161,"o":1.32,"t":"2025-05-16T04:00:00Z","v":2865517,"vw":1.44677},{"c":1.36,"h":1.47,"l":1.3,"n":7458,"o":1.46,"t":"2025-05-19T04:00:00Z","v":1640850,"vw":1.347113},{"c":1.41,"h":1.41,"l":1.33,"n":5807,"o":1.36,"t":"2025-05-20T04:00:00Z","v":1645833,"vw":1.378124},{"c":1.32,"h":1.39,"l":1.29,"n":6111,"o":1.38,"t":"2025-05-21T04:00:00Z","v":2264428,"vw":1.328886},{"c":1.39,"h":1.44,"l":1.29,"n":5771,"o":1.32,"t":"2025-05-22T04:00:00Z","v":1467447,"vw":1.377138},{"c":1.37,"h":1.44,"l":1.35,"n":5320,"o":1.38,"t":"2025-05-23T04:00:00Z","v":1416927,"vw":1.383226},{"c":1.41,"h":1.47,"l":1.38,"n":4947,"o":1.38,"t":"2025-05-27T04:00:00Z","v":1587792,"vw":1.43079},{"c":1.37,"h":1.465,"l":1.35,"n":6260,"o":1.45,"t":"2025-05-28T04:00:00Z","v":1935527,"vw":1.396615},{"c":1.39,"h":1.425,"l":1.37,"n":4680,"o":1.4,"t":"2025-05-29T04:00:00Z","v":1051441,"vw":1.401175},{"c":1.32,"h":1.39,"l":1.28,"n":4044,"o":1.38,"t":"2025-05-30T04:00:00Z","v":1416078,"vw":1.315758},{"c":1.33,"h":1.4,"l":1.315,"n":5785,"o":1.33,"t":"2025-06-02T04:00:00Z","v":1646556,"vw":1.350243},{"c":1.36,"h":1.41,"l":1.28,"n":4257,"o":1.32,"t":"2025-06-03T04:00:00Z","v":1266424,"vw":1.363796},{"c":1.33,"h":1.3899,"l":1.33,"n":3282,"o":1.36,"t":"2025-06-04T04:00:00Z","v":619225,"vw":1.350059},{"c":1.33,"h":1.39,"l":1.3,"n":3807,"o":1.33,"t":"2025-06-05T04:00:00Z","v":1222279,"vw":1.344535},{"c":1.5,"h":1.58,"l":1.35,"n":11580,"o":1.37,"t":"2025-06-06T04:00:00Z","v":3690859,"vw":1.494354},{"c":1.5,"h":1.55,"l":1.46,"n":4856,"o":1.53,"t":"2025-06-09T04:00:00Z","v":1600206,"vw":1.494075},{"c":1.54,"h":1.605,"l":1.51,"n":6129,"o":1.51,"t":"2025-06-10T04:00:00Z","v":2407261,"vw":1.550458},{"c":1.5,"h":1.593,"l":1.5,"n":4117,"o":1.58,"t":"2025-06-11T04:00:00Z","v":1227692,"vw":1.530164},{"c":1.52,"h":1.55,"l":1.48,"n":3546,"o":1.5,"t":"2025-06-12T04:00:00Z","v":820262,"vw":1.516671},{"c":1.52,"h":1.55,"l":1.465,"n":3330,"o":1.49,"t":"2025-06-13T04:00:00Z","v":1253971,"vw":1.519785},{"c":1.54,"h":1.59,"l":1.5,"n":6037,"o":1.54,"t":"2025-06-16T04:00:00Z","v":2039844,"vw":1.539951},{"c":1.42,"h":1.56,"l":1.415,"n":5609,"o":1.55,"t":"2025-06-17T04:00:00Z","v":2339171,"vw":1.476779},{"c":1.49,"h":1.54,"l":1.38,"n":3953,"o":1.41,"t":"2025-06-18T04:00:00Z","v":1519748,"vw":1.487141},{"c":1.45,"h":1.5,"l":1.41,"n":4131,"o":1.49,"t":"2025-06-20T04:00:00Z","v":2107765,"vw":1.446364},{"c":1.48,"h":1.5,"l":1.41,"n":3365,"o":1.45,"t":"2025-06-23T04:00:00Z","v":1283986,"vw":1.456936},{"c":1.5,"h":1.55,"l":1.48,"n":4210,"o":1.5,"t":"2025-06-24T04:00:00Z","v":1699705,"vw":1.521177},{"c":1.42,"h":1.52,"l":1.41,"n":4729,"o":1.5,"t":"2025-06-25T04:00:00Z","v":1712942,"vw":1.448676},{"c":1.43,"h":1.44,"l":1.4,"n":5597,"o":1.43,"t":"2025-06-26T04:00:00Z","v":1445491,"vw":1.423573},{"c":1.42,"h":1.5,"l":1.39,"n":4173,"o":1.43,"t":"2025-06-27T04:00:00Z","v":5164445,"vw":1.427488},{"c":1.42,"h":1.45,"l":1.4,"n":3777,"o":1.44,"t":"2025-06-30T04:00:00Z","v":1228045,"vw":1.425819},{"c":1.45,"h":1.5,"l":1.395,"n":6460,"o":1.42,"t":"2025-07-01T04:00:00Z","v":2188199,"vw":1.458613},{"c":1.61,"h":1.6982,"l":1.45,"n":9295,"o":1.45,"t":"2025-07-02T04:00:00Z","v":3913922,"vw":1.614108},{"c":1.62,"h":1.63,"l":1.58,"n":2180,"o":1.61,"t":"2025-07-03T04:00:00Z","v":611400,"vw":1.605565},{"c":1.59,"h":1.63,"l":1.56,"n":3973,"o":1.61,"t":"2025-07-07T04:00:00Z","v":1183567,"vw":1.590246},{"c":1.7,"h":1.71,"l":1.6,"n":5491,"o":1.6,"t":"2025-07-08T04:00:00Z","v":1745451,"vw":1.68138},{"c":1.9,"h":2.04,"l":1.73,"n":17117,"o":1.75,"t":"2025-07-09T04:00:00Z","v":9428448,"vw":1.934159},{"c":1.91,"h":1.9632,"l":1.85,"n":5626,"o":1.92,"t":"2025-07-10T04:00:00Z","v":1832489,"vw":1.899522},{"c":1.83,"h":1.92,"l":1.81,"n":4299,"o":1.89,"t":"2025-07-11T04:00:00Z","v":1347645,"vw":1.84824},{"c":1.95,"h":2.005,"l":1.825,"n":5111,"o":1.83,"t":"2025-07-14T04:00:00Z","v":2306187,"vw":1.932206},{"c":1.85,"h":1.97,"l":1.84,"n":4946,"o":1.96,"t":"2025-07-15T04:00:00Z","v":1572507,"vw":1.878582},{"c":1.84,"h":1.95,"l":1.83,"n":5922,"o":1.88,"t":"2025-07-16T04:00:00Z","v":2432959,"vw":1.872282},{"c":1.82,"h":1.915,"l":1.82,"n":4483,"o":1.85,"t":"2025-07-17T04:00:00Z","v":1663311,"vw":1.855906},{"c":1.76,"h":1.905,"l":1.7401,"n":5470,"o":1.85,"t":"2025-07-18T04:00:00Z","v":1982734,"vw":1.830174},{"c":1.83,"h":1.92,"l":1.7621,"n":5949,"o":1.78,"t":"2025-07-21T04:00:00Z","v":1796630,"vw":1.865609},{"c":1.52,"h":1.74,"l":1.47,"n":19036,"o":1.74,"t":"2025-07-22T04:00:00Z","v":9272793,"vw":1.566262},{"c":1.66,"h":1.7,"l":1.54,"n":10382,"o":1.59,"t":"2025-07-23T04:00:00Z","v":3804527,"vw":1.641985},{"c":1.6,"h":1.72,"l":1.6,"n":10387,"o":1.65,"t":"2025-07-24T04:00:00Z","v":4920361,"vw":1.638858},{"c":1.57,"h":1.6364,"l":1.545,"n":5708,"o":1.59,"t":"2025-07-25T04:00:00Z","v":2829315,"vw":1.587165},{"c":1.58,"h":1.63,"l":1.54,"n":6510,"o":1.59,"t":"2025-07-28T04:00:00Z","v":2012015,"vw":1.580413},{"c":1.57,"h":1.7,"l":1.57,"n":6432,"o":1.59,"t":"2025-07-29T04:00:00Z","v":3116149,"vw":1.625778},{"c":1.73,"h":1.85,"l":1.6188,"n":11471,"o":1.62,"t":"2025-07-30T04:00:00Z","v":4874220,"vw":1.768185},{"c":1.71,"h":1.755,"l":1.67,"n":6657,"o":1.72,"t":"2025-07-31T04:00:00Z","v":1829108,"vw":1.711552},{"c":1.67,"h":1.69,"l":1.625,"n":6545,"o":1.67,"t":"2025-08-01T04:00:00Z","v":2031160,"vw":1.661441},{"c":1.76,"h":1.79,"l":1.7,"n":5789,"o":1.7,"t":"2025-08-04T04:00:00Z","v":2302009,"vw":1.753142},{"c":1.93,"h":1.94,"l":1.74,"n":7274,"o":1.77,"t":"2025-08-05T04:00:00Z","v":3598062,"vw":1.84597},{"c":1.83,"h":2,"l":1.815,"n":10676,"o":1.95,"t":"2025-08-06T04:00:00Z","v":3600910,"vw":1.892364},{"c":1.88,"h":1.905,"l":1.81,"n":7648,"o":1.89,"t":"2025-08-07T04:00:00Z","v":2413214,"vw":1.863948},{"c":1.78,"h":1.88,"l":1.77,"n":4906,"o":1.84,"t":"2025-08-08T04:00:00Z","v":1918270,"vw":1.808801},{"c":1.74,"h":1.825,"l":1.7,"n":6463,"o":1.79,"t":"2025-08-11T04:00:00Z","v":2332121,"vw":1.748687},{"c":1.8,"h":1.8099,"l":1.72,"n":8986,"o":1.74,"t":"2025-08-12T04:00:00Z","v":2246171,"vw":1.770425},{"c":1.91,"h":1.985,"l":1.81,"n":11755,"o":1.83,"t":"2025-08-13T04:00:00Z","v":4547535,"vw":1.915989},{"c":1.85,"h":1.95,"l":1.8044,"n":10764,"o":1.9,"t":"2025-08-14T04:00:00Z","v":4127794,"vw":1.859323},{"c":2.94,"h":3.4899,"l":2.51,"n":578445,"o":2.6,"t":"2025-08-15T04:00:00Z","v":173718338,"vw":3.060745},{"c":2.95,"h":2.95,"l":2.62,"n":63058,"o":2.9,"t":"2025-08-18T04:00:00Z","v":20963513,"vw":2.740694},{"c":3.22,"h":3.34,"l":2.95,"n":46761,"o":2.95,"t":"2025-08-19T04:00:00Z","v":16758515,"vw":3.186868},{"c":3.21,"h":3.245,"l":2.9421,"n":25931,"o":3.14,"t":"2025-08-20T04:00:00Z","v":8919718,"vw":3.116247},{"c":3.64,"h":3.895,"l":3.16,"n":64077,"o":3.19,"t":"2025-08-21T04:00:00Z","v":21785718,"vw":3.618309},{"c":4.18,"h":4.205,"l":3.62,"n":76133,"o":3.65,"t":"2025-08-22T04:00:00Z","v":24213239,"vw":3.989664},{"c":3.98,"h":4.295,"l":3.96,"n":33240,"o":4.17,"t":"2025-08-25T04:00:00Z","v":9454859,"vw":4.138533},{"c":4.26,"h":4.2788,"l":3.98,"n":28497,"o":4,"t":"2025-08-26T04:00:00Z","v":9791200,"vw":4.166889},{"c":4.59,"h":4.59,"l":4.14,"n":44509,"o":4.35,"t":"2025-08-27T04:00:00Z","v":13324879,"vw":4.389624},{"c":4.55,"h":4.825,"l":4.49,"n":33577,"o":4.58,"t":"2025-08-28T04:00:00Z","v":10276369,"vw":4.64154},{"c":4.51,"h":4.765,"l":4.41,"n":26612,"o":4.52,"t":"2025-08-29T04:00:00Z","v":9113215,"vw":4.574366},{"c":4.76,"h":4.93,"l":4.4763,"n":36882,"o":4.49,"t":"2025-09-02T04:00:00Z","v":9875446,"vw":4.724007},{"c":4.75,"h":5.225,"l":4.715,"n":38560,"o":4.81,"t":"2025-09-03T04:00:00Z","v":9376911,"vw":4.91481},{"c":4.56,"h":4.7605,"l":4.49,"n":24923,"o":4.74,"t":"2025-09-04T04:00:00Z","v":6061105,"vw":4.601911},{"c":4.36,"h":4.64,"l":4.32,"n":27352,"o":4.63,"t":"2025-09-05T04:00:00Z","v":6274046,"vw":4.445257},{"c":4.16,"h":4.56,"l":4.155,"n":25667,"o":4.37,"t":"2025-09-08T04:00:00Z","v":6231597,"vw":4.282898},{"c":4.13,"h":4.2487,"l":4.02,"n":22984,"o":4.13,"t":"2025-09-09T04:00:00Z","v":5768946,"vw":4.119673},{"c":4.08,"h":4.21,"l":3.885,"n":23961,"o":4.12,"t":"2025-09-10T04:00:00Z","v":6530796,"vw":4.023315},{"c":4.14,"h":4.17,"l":4.05,"n":14309,"o":4.07,"t":"2025-09-11T04:00:00Z","v":3367184,"vw":4.124152},{"c":3.79,"h":4.14,"l":3.77,"n":24084,"o":4.1,"t":"2025-09-12T04:00:00Z","v":5394372,"vw":3.870848},{"c":3.59,"h":3.86,"l":3.47,"n":29412,"o":3.81,"t":"2025-09-15T04:00:00Z","v":6604661,"vw":3.58671},{"c":3.89,"h":4.14,"l":3.6,"n":35442,"o":3.63,"t":"2025-09-16T04:00:00Z","v":9299045,"vw":3.966282},{"c":3.82,"h":4.0101,"l":3.785,"n":19330,"o":3.88,"t":"2025-09-17T04:00:00Z","v":3513683,"vw":3.886539},{"c":3.8,"h":4.1,"l":3.75,"n":29670,"o":3.84,"t":"2025-09-18T04:00:00Z","v":7106556,"vw":3.8864},{"c":3.75,"h":3.85,"l":3.62,"n":31906,"o":3.79,"t":"2025-09-19T04:00:00Z","v":13344897,"vw":3.713245},{"c":3.85,"h":3.97,"l":3.7211,"n":21413,"o":3.74,"t":"2025-09-22T04:00:00Z","v":5871659,"vw":3.836508},{"c":3.71,"h":3.97,"l":3.615,"n":22059,"o":3.87,"t":"2025-09-23T04:00:00Z","v":6173018,"vw":3.765548},{"c":3.86,"h":4,"l":3.73,"n":28453,"o":3.76,"t":"2025-09-24T04:00:00Z","v":8072469,"vw":3.876313},{"c":3.485,"h":3.76,"l":3.47,"n":21750,"o":3.75,"t":"2025-09-25T04:00:00Z","v":5952896,"vw":3.557918},{"c":3.51,"h":3.545,"l":3.37,"n":13654,"o":3.48,"t":"2025-09-26T04:00:00Z","v":4357772,"vw":3.479152},{"c":3.63,"h":3.73,"l":3.53,"n":17145,"o":3.615,"t":"2025-09-29T04:00:00Z","v":3477192,"vw":3.619839},{"c":3.29,"h":3.725,"l":3.28,"n":25266,"o":3.61,"t":"2025-09-30T04:00:00Z","v":7043417,"vw":3.409579},{"c":3.34,"h":3.49,"l":3.265,"n":19764,"o":3.27,"t":"2025-10-01T04:00:00Z","v":4372910,"vw":3.38328},{"c":3.33,"h":3.42,"l":3.26,"n":21017,"o":3.38,"t":"2025-10-02T04:00:00Z","v":4624036,"vw":3.328308},{"c":3.25,"h":3.38,"l":3.195,"n":17934,"o":3.38,"t":"2025-10-03T04:00:00Z","v":3743007,"vw":3.261408},{"c":3.14,"h":3.32,"l":3.12,"n":19753,"o":3.32,"t":"2025-10-06T04:00:00Z","v":4092329,"vw":3.188919},{"c":3.31,"h":3.335,"l":3.08,"n":20397,"o":3.14,"t":"2025-10-07T04:00:00Z","v":4911786,"vw":3.254731},{"c":3.22,"h":3.425,"l":3.205,"n":22621,"o":3.33,"t":"2025-10-08T04:00:00Z","v":5177161,"vw":3.305458},{"c":3.19,"h":3.22,"l":3.08,"n":15262,"o":3.19,"t":"2025-10-09T04:00:00Z","v":3351213,"vw":3.163536},{"c":3.12,"h":3.22,"l":2.99,"n":24265,"o":3.22,"t":"2025-10-10T04:00:00Z","v":7964412,"vw":3.07141},{"c":3.21,"h":3.29,"l":3.06,"n":24877,"o":3.28,"t":"2025-10-13T04:00:00Z","v":5746241,"vw":3.158786},{"c":3.2,"h":3.29,"l":3.11,"n":16130,"o":3.16,"t":"2025-10-14T04:00:00Z","v":4200651,"vw":3.217831},{"c":3.53,"h":3.55,"l":3.2,"n":20069,"o":3.25,"t":"2025-10-15T04:00:00Z","v":5675864,"vw":3.416694},{"c":3.49,"h":3.625,"l":3.43,"n":22639,"o":3.59,"t":"2025-10-16T04:00:00Z","v":4860493,"vw":3.504645},{"c":4,"h":4.045,"l":3.39,"n":31522,"o":3.44,"t":"2025-10-17T04:00:00Z","v":11967464,"vw":3.81903},{"c":3.94,"h":4.2,"l":3.9,"n":19804,"o":4.02,"t":"2025-10-20T04:00:00Z","v":4689775,"vw":4.038672},{"c":4.08,"h":4.24,"l":3.91,"n":19950,"o":3.93,"t":"2025-10-21T04:00:00Z","v":3944427,"vw":4.086127},{"c":3.91,"h":4.18,"l":3.85,"n":19833,"o":4.12,"t":"2025-10-22T04:00:00Z","v":4314429,"vw":3.980357},{"c":4.25,"h":4.27,"l":3.88,"n":22828,"o":3.88,"t":"2025-10-23T04:00:00Z","v":6528672,"vw":4.146373},{"c":4.33,"h":4.515,"l":4.28,"n":21735,"o":4.33,"t":"2025-10-24T04:00:00Z","v":3742561,"vw":4.42407},{"c":4.3,"h":4.42,"l":4.19,"n":13912,"o":4.4,"t":"2025-10-27T04:00:00Z","v":2791355,"vw":4.270348},{"c":4.06,"h":4.35,"l":3.96,"n":13732,"o":4.28,"t":"2025-10-28T04:00:00Z","v":2699747,"vw":4.093202},{"c":4.01,"h":4.09,"l":3.935,"n":12395,"o":4.05,"t":"2025-10-29T04:00:00Z","v":2137203,"vw":4.016651},{"c":4.05,"h":4.08,"l":3.93,"n":11786,"o":3.93,"t":"2025-10-30T04:00:00Z","v":2070315,"vw":4.038784},{"c":4.14,"h":4.15,"l":3.95,"n":28206,"o":4.04,"t":"2025-10-31T04:00:00Z","v":6397186,"vw":4.065398},{"c":4.16,"h":4.35,"l":4.0444,"n":28954,"o":4.13,"t":"2025-11-03T05:00:00Z","v":5668849,"vw":4.171964},{"c":3.88,"h":4.15,"l":3.855,"n":15056,"o":4.02,"t":"2025-11-04T05:00:00Z","v":2400414,"vw":3.949568},{"c":3.99,"h":4.13,"l":3.89,"n":19975,"o":3.89,"t":"2025-11-05T05:00:00Z","v":4802953,"vw":4.011528},{"c":3.92,"h":3.98,"l":3.79,"n":17487,"o":3.97,"t":"2025-11-06T05:00:00Z","v":2936828,"vw":3.889811},{"c":3.9,"h":3.94,"l":3.615,"n":18890,"o":3.9,"t":"2025-11-07T05:00:00Z","v":3371435,"vw":3.752339},{"c":4,"h":4.04,"l":3.865,"n":18172,"o":3.97,"t":"2025-11-10T05:00:00Z","v":2858601,"vw":3.979654},{"c":3.96,"h":4.03,"l":3.82,"n":21387,"o":4,"t":"2025-11-11T05:00:00Z","v":3791170,"vw":3.943393},{"c":4.02,"h":4.04,"l":3.74,"n":21720,"o":3.97,"t":"2025-11-12T05:00:00Z","v":3996736,"vw":3.92656},{"c":3.86,"h":4.05,"l":3.77,"n":23617,"o":4,"t":"2025-11-13T05:00:00Z","v":3930696,"vw":3.895402},{"c":4.85,"h":5.19,"l":3.74,"n":76673,"o":3.78,"t":"2025-11-14T05:00:00Z","v":16790982,"vw":4.826685},{"c":4.9,"h":5,"l":4.71,"n":33634,"o":4.84,"t":"2025-11-17T05:00:00Z","v":5461762,"vw":4.88198},{"c":4.85,"h":5,"l":4.76,"n":27641,"o":4.92,"t":"2025-11-18T05:00:00Z","v":4383105,"vw":4.868068},{"c":4.22,"h":4.81,"l":4.21,"n":26607,"o":4.79,"t":"2025-11-19T05:00:00Z","v":5275998,"vw":4.497201},{"c":3.9,"h":4.485,"l":3.88,"n":23070,"o":4.28,"t":"2025-11-20T05:00:00Z","v":5307731,"vw":4.064027},{"c":3.88,"h":4.06,"l":3.71,"n":30015,"o":3.87,"t":"2025-11-21T05:00:00Z","v":4627676,"vw":3.841656},{"c":3.82,"h":4.01,"l":3.805,"n":22603,"o":3.88,"t":"2025-11-24T05:00:00Z","v":6546780,"vw":3.847807},{"c":3.67,"h":3.83,"l":3.615,"n":14512,"o":3.83,"t":"2025-11-25T05:00:00Z","v":2756577,"vw":3.691334},{"c":3.74,"h":3.7851,"l":3.54,"n":16180,"o":3.645,"t":"2025-11-26T05:00:00Z","v":3300402,"vw":3.706642},{"c":3.83,"h":3.915,"l":3.715,"n":10170,"o":3.77,"t":"2025-11-28T05:00:00Z","v":1777771,"vw":3.798811},{"c":3.61,"h":3.86,"l":3.57,"n":16871,"o":3.86,"t":"2025-12-01T05:00:00Z","v":3151292,"vw":3.643276},{"c":3.48,"h":3.63,"l":3.44,"n":16223,"o":3.6,"t":"2025-12-02T05:00:00Z","v":2563328,"vw":3.500939},{"c":3.57,"h":3.58,"l":3.455,"n":15088,"o":3.48,"t":"2025-12-03T05:00:00Z","v":2622261,"vw":3.531472},{"c":3.75,"h":3.8058,"l":3.51,"n":12795,"o":3.57,"t":"2025-12-04T05:00:00Z","v":1906872,"vw":3.69635},{"c":3.6,"h":3.85,"l":3.595,"n":17305,"o":3.79,"t":"2025-12-05T05:00:00Z","v":3108844,"vw":3.687977},{"c":3.69,"h":3.76,"l":3.63,"n":16118,"o":3.69,"t":"2025-12-08T05:00:00Z","v":1733306,"vw":3.689615},{"c":3.51,"h":3.76,"l":3.49,"n":12927,"o":3.68,"t":"2025-12-09T05:00:00Z","v":2355194,"vw":3.595894},{"c":3.51,"h":3.7,"l":3.42,"n":22941,"o":3.5,"t":"2025-12-10T05:00:00Z","v":3922012,"vw":3.551444},{"c":3.62,"h":3.75,"l":3.52,"n":18117,"o":3.53,"t":"2025-12-11T05:00:00Z","v":2243731,"vw":3.666609},{"c":3.69,"h":3.73,"l":3.48,"n":26824,"o":3.64,"t":"2025-12-12T05:00:00Z","v":3729659,"vw":3.650034},{"c":3.81,"h":3.91,"l":3.65,"n":25686,"o":3.69,"t":"2025-12-15T05:00:00Z","v":4224142,"vw":3.8122},{"c":3.87,"h":3.965,"l":3.6412,"n":28441,"o":3.78,"t":"2025-12-16T05:00:00Z","v":5942198,"vw":3.859208},{"c":3.98,"h":4.085,"l":3.78,"n":44038,"o":3.96,"t":"2025-12-17T05:00:00Z","v":9324721,"vw":3.957985},{"c":4.17,"h":4.26,"l":3.9,"n":28520,"o":4,"t":"2025-12-18T05:00:00Z","v":5908375,"vw":4.135886},{"c":4.32,"h":4.525,"l":4.12,"n":36865,"o":4.22,"t":"2025-12-19T05:00:00Z","v":23042128,"vw":4.337737},{"c":4.38,"h":4.54,"l":4.18,"n":27070,"o":4.468,"t":"2025-12-22T05:00:00Z","v":8655756,"vw":4.347486},{"c":4.07,"h":4.3,"l":3.96,"n":25130,"o":4.172,"t":"2025-12-23T05:00:00Z","v":4909976,"vw":4.128636},{"c":4.19,"h":4.23,"l":4.059,"n":12010,"o":4.06,"t":"2025-12-24T05:00:00Z","v":2615671,"vw":4.157274},{"c":4.16,"h":4.24,"l":4.05,"n":16028,"o":4.17,"t":"2025-12-26T05:00:00Z","v":2816841,"vw":4.165057},{"c":4.45,"h":4.53,"l":4.15,"n":26867,"o":4.15,"t":"2025-12-29T05:00:00Z","v":6311905,"vw":4.403684},{"c":4.26,"h":4.428,"l":4.165,"n":17505,"o":4.42,"t":"2025-12-30T05:00:00Z","v":3170618,"vw":4.258586},{"c":4.18,"h":4.31,"l":4.14,"n":18480,"o":4.23,"t":"2025-12-31T05:00:00Z","v":3975450,"vw":4.221302},{"c":4.28,"h":4.35,"l":4.107,"n":16351,"o":4.19,"t":"2026-01-02T05:00:00Z","v":2777919,"vw":4.25329},{"c":4.18,"h":4.3793,"l":4.01,"n":19896,"o":4.32,"t":"2026-01-05T05:00:00Z","v":3485140,"vw":4.129907},{"c":4.55,"h":4.57,"l":4.14,"n":19228,"o":4.17,"t":"2026-01-06T05:00:00Z","v":3929534,"vw":4.433059},{"c":4.85,"h":4.95,"l":4.57,"n":25620,"o":4.64,"t":"2026-01-07T05:00:00Z","v":5033817,"vw":4.809362},{"c":4.61,"h":4.82,"l":4.385,"n":19871,"o":4.76,"t":"2026-01-08T05:00:00Z","v":3862178,"vw":4.562713},{"c":4.59,"h":4.76,"l":4.58,"n":19494,"o":4.62,"t":"2026-01-09T05:00:00Z","v":3534946,"vw":4.660535},{"c":4.135,"h":4.59,"l":4.095,"n":26807,"o":4.53,"t":"2026-01-12T05:00:00Z","v":5971957,"vw":4.237526},{"c":4.17,"h":4.21,"l":3.93,"n":16316,"o":4.15,"t":"2026-01-13T05:00:00Z","v":3414529,"vw":4.110916},{"c":4.41,"h":4.48,"l":4.1,"n":20438,"o":4.16,"t":"2026-01-14T05:00:00Z","v":3614375,"vw":4.364156},{"c":4.14,"h":4.44,"l":4.03,"n":20073,"o":4.41,"t":"2026-01-15T05:00:00Z","v":3866482,"vw":4.168532},{"c":4.41,"h":4.445,"l":4.12,"n":19327,"o":4.31,"t":"2026-01-16T05:00:00Z","v":3636911,"vw":4.335241},{"c":4.39,"h":4.57,"l":4.2,"n":21030,"o":4.35,"t":"2026-01-20T05:00:00Z","v":3018486,"vw":4.400087},{"c":4.46,"h":4.48,"l":4.25,"n":16688,"o":4.312,"t":"2026-01-21T05:00:00Z","v":2391962,"vw":4.417445},{"c":4.84,"h":4.96,"l":4.46,"n":25599,"o":4.46,"t":"2026-01-22T05:00:00Z","v":7775482,"vw":4.737364},{"c":4.76,"h":5.1,"l":4.5944,"n":24952,"o":4.9,"t":"2026-01-23T05:00:00Z","v":4851027,"vw":4.810004},{"c":4.75,"h":4.8,"l":4.38,"n":18852,"o":4.7,"t":"2026-01-26T05:00:00Z","v":3453540,"vw":4.626387},{"c":4.73,"h":4.88,"l":4.675,"n":18132,"o":4.75,"t":"2026-01-27T05:00:00Z","v":2303912,"vw":4.763601},{"c":4.46,"h":4.92,"l":4.412,"n":18622,"o":4.92,"t":"2026-01-28T05:00:00Z","v":2786982,"vw":4.537731},{"c":4.53,"h":4.62,"l":4.3,"n":14621,"o":4.44,"t":"2026-01-29T05:00:00Z","v":2586471,"vw":4.477641},{"c":4.49,"h":4.88,"l":4.395,"n":19109,"o":4.6,"t":"2026-01-30T05:00:00Z","v":3456224,"vw":4.513322},{"c":4.83,"h":4.855,"l":4.3701,"n":16542,"o":4.44,"t":"2026-02-02T05:00:00Z","v":2505869,"vw":4.726101},{"c":4.8,"h":5.02,"l":4.59,"n":20343,"o":4.88,"t":"2026-02-03T05:00:00Z","v":2665685,"vw":4.825564},{"c":4.56,"h":4.8996,"l":4.45,"n":21781,"o":4.79,"t":"2026-02-04T05:00:00Z","v":3296145,"vw":4.562475},{"c":4.24,"h":4.6004,"l":4.2201,"n":24441,"o":4.49,"t":"2026-02-05T05:00:00Z","v":3736702,"vw":4.385049},{"c":4.29,"h":4.46,"l":4.28,"n":17131,"o":4.28,"t":"2026-02-06T05:00:00Z","v":3843791,"vw":4.357367},{"c":4.56,"h":4.5987,"l":4.12,"n":17800,"o":4.31,"t":"2026-02-09T05:00:00Z","v":3980694,"vw":4.449033},{"c":4.66,"h":4.72,"l":4.53,"n":17409,"o":4.7,"t":"2026-02-10T05:00:00Z","v":3436845,"vw":4.645079},{"c":4.91,"h":4.94,"l":4.41,"n":19960,"o":4.61,"t":"2026-02-11T05:00:00Z","v":3977387,"vw":4.757304},{"c":4.74,"h":5,"l":4.63,"n":15852,"o":4.95,"t":"2026-02-12T05:00:00Z","v":2524901,"vw":4.767974},{"c":4.93,"h":4.95,"l":4.68,"n":14982,"o":4.79,"t":"2026-02-13T05:00:00Z","v":2409774,"vw":4.862283},{"c":5.21,"h":5.465,"l":4.82,"n":38666,"o":4.86,"t":"2026-02-17T05:00:00Z","v":9016465,"vw":5.270976},{"c":4.88,"h":5.23,"l":4.65,"n":30178,"o":5.18,"t":"2026-02-18T05:00:00Z","v":6315318,"vw":4.902931},{"c":4.51,"h":4.85,"l":4.34,"n":21805,"o":4.85,"t":"2026-02-19T05:00:00Z","v":6038730,"vw":4.519435},{"c":4.38,"h":4.601,"l":4.31,"n":17334,"o":4.45,"t":"2026-02-20T05:00:00Z","v":6025883,"vw":4.419978},{"c":4.08,"h":4.42,"l":4.04,"n":32601,"o":4.31,"t":"2026-02-23T05:00:00Z","v":7356955,"vw":4.127844},{"c":3.98,"h":4.2576,"l":3.94,"n":25535,"o":4.08,"t":"2026-02-24T05:00:00Z","v":5850091,"vw":4.036718},{"c":3.84,"h":4.09,"l":3.84,"n":22691,"o":4,"t":"2026-02-25T05:00:00Z","v":3801358,"vw":3.957624},{"c":3.81,"h":3.85,"l":3.63,"n":33032,"o":3.84,"t":"2026-02-26T05:00:00Z","v":7887520,"vw":3.713907},{"c":3.79,"h":3.95,"l":3.7,"n":19297,"o":3.71,"t":"2026-02-27T05:00:00Z","v":3203694,"vw":3.819907},{"c":3.62,"h":3.79,"l":3.55,"n":33403,"o":3.65,"t":"2026-03-02T05:00:00Z","v":7935109,"vw":3.644676},{"c":3.375,"h":3.576,"l":3.37,"n":34991,"o":3.5,"t":"2026-03-03T05:00:00Z","v":6053430,"vw":3.435586},{"c":3.55,"h":3.565,"l":3.29,"n":22806,"o":3.4,"t":"2026-03-04T05:00:00Z","v":4587898,"vw":3.45166},{"c":3.37,"h":3.485,"l":3.26,"n":24293,"o":3.45,"t":"2026-03-05T05:00:00Z","v":4996661,"vw":3.333856},{"c":3.32,"h":3.34,"l":3.22,"n":17218,"o":3.26,"t":"2026-03-06T05:00:00Z","v":2406190,"vw":3.288271},{"c":3.51,"h":3.53,"l":3.28,"n":16314,"o":3.29,"t":"2026-03-09T04:00:00Z","v":2560142,"vw":3.449005},{"c":3.51,"h":3.59,"l":3.435,"n":10144,"o":3.56,"t":"2026-03-10T04:00:00Z","v":2338447,"vw":3.51168},{"c":3.42,"h":3.5,"l":3.37,"n":11808,"o":3.43,"t":"2026-03-11T04:00:00Z","v":1962044,"vw":3.416295},{"c":3.28,"h":3.41,"l":3.255,"n":11712,"o":3.41,"t":"2026-03-12T04:00:00Z","v":2274487,"vw":3.309157},{"c":3.51,"h":3.55,"l":3.32,"n":17143,"o":3.32,"t":"2026-03-13T04:00:00Z","v":2802087,"vw":3.489953},{"c":3.51,"h":3.64,"l":3.5,"n":11064,"o":3.55,"t":"2026-03-16T04:00:00Z","v":1810348,"vw":3.542058},{"c":3.54,"h":3.57,"l":3.46,"n":11235,"o":3.51,"t":"2026-03-17T04:00:00Z","v":1706461,"vw":3.528446},{"c":3.27,"h":3.54,"l":3.265,"n":20133,"o":3.48,"t":"2026-03-18T04:00:00Z","v":4022076,"vw":3.346934},{"c":3.32,"h":3.36,"l":3.11,"n":21534,"o":3.24,"t":"2026-03-19T04:00:00Z","v":4021645,"vw":3.265906},{"c":3.28,"h":3.38,"l":3.23,"n":16387,"o":3.26,"t":"2026-03-20T04:00:00Z","v":3163452,"vw":3.28126},{"c":3.24,"h":3.37,"l":3.23,"n":16506,"o":3.34,"t":"2026-03-23T04:00:00Z","v":3155892,"vw":3.269429},{"c":3.13,"h":3.23,"l":3.05,"n":20874,"o":3.2,"t":"2026-03-24T04:00:00Z","v":5344810,"vw":3.128789},{"c":3.1,"h":3.25,"l":3.04,"n":25175,"o":3.1,"t":"2026-03-25T04:00:00Z","v":6729089,"vw":3.119752},{"c":3.89,"h":4.275,"l":3.73,"n":110357,"o":4.065,"t":"2026-03-26T04:00:00Z","v":23541667,"vw":3.968107},{"c":3.67,"h":4,"l":3.62,"n":34374,"o":3.8,"t":"2026-03-27T04:00:00Z","v":7072469,"vw":3.752826},{"c":3.25,"h":3.67,"l":3.22,"n":35231,"o":3.61,"t":"2026-03-30T04:00:00Z","v":13128081,"vw":3.333814},{"c":3.87,"h":3.98,"l":3.29,"n":33856,"o":3.29,"t":"2026-03-31T04:00:00Z","v":12564505,"vw":3.727261},{"c":3.93,"h":4.06,"l":3.78,"n":28304,"o":3.81,"t":"2026-04-01T04:00:00Z","v":5748278,"vw":3.947033},{"c":3.94,"h":4.03,"l":3.75,"n":23179,"o":3.86,"t":"2026-04-02T04:00:00Z","v":5458015,"vw":3.935609},{"c":4.19,"h":4.2,"l":3.92,"n":18596,"o":3.95,"t":"2026-04-06T04:00:00Z","v":3706882,"vw":4.121357},{"c":4.12,"h":4.2,"l":3.95,"n":20959,"o":4.11,"t":"2026-04-07T04:00:00Z","v":2787924,"vw":4.08967},{"c":4.12,"h":4.34,"l":4.015,"n":24308,"o":4.28,"t":"2026-04-08T04:00:00Z","v":5499726,"vw":4.113202},{"c":4.27,"h":4.295,"l":4.02,"n":14090,"o":4.06,"t":"2026-04-09T04:00:00Z","v":2596164,"vw":4.202814},{"c":4.16,"h":4.37,"l":4.07,"n":19542,"o":4.3,"t":"2026-04-10T04:00:00Z","v":2826582,"vw":4.18294},{"c":4.17,"h":4.26,"l":4.095,"n":12074,"o":4.16,"t":"2026-04-13T04:00:00Z","v":1703290,"vw":4.168505},{"c":3.98,"h":4.2793,"l":3.91,"n":19403,"o":4.17,"t":"2026-04-14T04:00:00Z","v":4185560,"vw":4.016124},{"c":3.9,"h":3.98,"l":3.87,"n":15921,"o":3.96,"t":"2026-04-15T04:00:00Z","v":2671814,"vw":3.910744},{"c":3.95,"h":3.96,"l":3.8,"n":14815,"o":3.92,"t":"2026-04-16T04:00:00Z","v":2355701,"vw":3.87766},{"c":3.98,"h":4.0499,"l":3.91,"n":14046,"o":4.04,"t":"2026-04-17T04:00:00Z","v":2504449,"vw":3.983248},{"c":4.11,"h":4.2999,"l":3.98,"n":21053,"o":3.99,"t":"2026-04-20T04:00:00Z","v":3671050,"vw":4.125295},{"c":3.98,"h":4.115,"l":3.94,"n":13441,"o":4.09,"t":"2026-04-21T04:00:00Z","v":1653447,"vw":3.984352},{"c":3.96,"h":4.05,"l":3.91,"n":11828,"o":4.02,"t":"2026-04-22T04:00:00Z","v":1640426,"vw":3.954641},{"c":3.96,"h":4.055,"l":3.8401,"n":19107,"o":3.97,"t":"2026-04-23T04:00:00Z","v":4996155,"vw":3.946363},{"c":4.13,"h":4.26,"l":3.95,"n":17514,"o":4,"t":"2026-04-24T04:00:00Z","v":3459314,"vw":4.161841},{"c":3.96,"h":4.24,"l":3.955,"n":14583,"o":4.1,"t":"2026-04-27T04:00:00Z","v":2802111,"vw":4.024697},{"c":4.02,"h":4.1,"l":3.93,"n":12083,"o":3.96,"t":"2026-04-28T04:00:00Z","v":1832447,"vw":4.011478},{"c":4.12,"h":4.2,"l":3.92,"n":15927,"o":3.96,"t":"2026-04-29T04:00:00Z","v":2904181,"vw":4.099977},{"c":4.16,"h":4.24,"l":4.085,"n":15077,"o":4.09,"t":"2026-04-30T04:00:00Z","v":2515701,"vw":4.168916},{"c":4.08,"h":4.185,"l":4.06,"n":10717,"o":4.13,"t":"2026-05-01T04:00:00Z","v":1756433,"vw":4.106272},{"c":4.14,"h":4.145,"l":4.025,"n":12602,"o":4.06,"t":"2026-05-04T04:00:00Z","v":2279313,"vw":4.104647},{"c":4.33,"h":4.405,"l":4.17,"n":16362,"o":4.215,"t":"2026-05-05T04:00:00Z","v":3866172,"vw":4.311521},{"c":4.4,"h":4.4,"l":4.19,"n":16731,"o":4.29,"t":"2026-05-06T04:00:00Z","v":3739408,"vw":4.350363},{"c":4.15,"h":4.4,"l":4.0907,"n":16845,"o":4.4,"t":"2026-05-07T04:00:00Z","v":3220665,"vw":4.195437},{"c":4.21,"h":4.24,"l":4.11,"n":13839,"o":4.18,"t":"2026-05-08T04:00:00Z","v":4873587,"vw":4.196539},{"c":4.2,"h":4.34,"l":4.19,"n":13483,"o":4.28,"t":"2026-05-11T04:00:00Z","v":1945107,"vw":4.247635},{"c":4.08,"h":4.185,"l":4.02,"n":16157,"o":4.16,"t":"2026-05-12T04:00:00Z","v":2322186,"vw":4.087892},{"c":4.15,"h":4.225,"l":4.0355,"n":18203,"o":4.07,"t":"2026-05-13T04:00:00Z","v":2763555,"vw":4.160387},{"c":4.6,"h":4.87,"l":4.32,"n":48457,"o":4.58,"t":"2026-05-14T04:00:00Z","v":9730955,"vw":4.665699},{"c":4.42,"h":4.63,"l":4.36,"n":18902,"o":4.54,"t":"2026-05-15T04:00:00Z","v":3615548,"vw":4.434752},{"c":4.07,"h":4.46,"l":3.95,"n":23351,"o":4.42,"t":"2026-05-18T04:00:00Z","v":5177883,"vw":4.129064},{"c":4.16,"h":4.255,"l":3.98,"n":17855,"o":4.05,"t":"2026-05-19T04:00:00Z","v":2957162,"vw":4.136434},{"c":4.27,"h":4.365,"l":4.19,"n":17563,"o":4.21,"t":"2026-05-20T04:00:00Z","v":3104759,"vw":4.28043},{"c":4.28,"h":4.305,"l":4.12,"n":14479,"o":4.18,"t":"2026-05-21T04:00:00Z","v":2242417,"vw":4.232571},{"c":4.24,"h":4.36,"l":4.2,"n":11626,"o":4.24,"t":"2026-05-22T04:00:00Z","v":1713105,"vw":4.255682},{"c":4.24,"h":4.368,"l":4.14,"n":24383,"o":4.29,"t":"2026-05-26T04:00:00Z","v":6099131,"vw":4.252605},{"c":4.4,"h":4.4,"l":4.11,"n":24203,"o":4.24,"t":"2026-05-27T04:00:00Z","v":5752775,"vw":4.270773},{"c":4.51,"h":4.6795,"l":4.35,"n":24391,"o":4.51,"t":"2026-05-28T04:00:00Z","v":5692417,"vw":4.48028},{"c":4.34,"h":4.58,"l":4.33,"n":24166,"o":4.49,"t":"2026-05-29T04:00:00Z","v":5544109,"vw":4.40445},{"c":4.12,"h":4.4,"l":4.11,"n":23838,"o":4.28,"t":"2026-06-01T04:00:00Z","v":4835682,"vw":4.246343},{"c":3.86,"h":4.103,"l":3.78,"n":35595,"o":4.08,"t":"2026-06-02T04:00:00Z","v":9639335,"vw":3.910785},{"c":3.81,"h":3.9,"l":3.69,"n":28527,"o":3.86,"t":"2026-06-03T04:00:00Z","v":7793898,"vw":3.760631},{"c":3.86,"h":3.935,"l":3.77,"n":19744,"o":3.83,"t":"2026-06-04T04:00:00Z","v":4089914,"vw":3.867585},{"c":3.58,"h":3.875,"l":3.53,"n":22857,"o":3.84,"t":"2026-06-05T04:00:00Z","v":5330725,"vw":3.634779},{"c":3.57,"h":3.68,"l":3.51,"n":21945,"o":3.59,"t":"2026-06-08T04:00:00Z","v":4631222,"vw":3.588955},{"c":3.71,"h":3.75,"l":3.56,"n":23358,"o":3.66,"t":"2026-06-09T04:00:00Z","v":3545569,"vw":3.675589},{"c":3.89,"h":3.98,"l":3.7,"n":18695,"o":3.7,"t":"2026-06-10T04:00:00Z","v":4243896,"vw":3.878334},{"c":4.53,"h":4.58,"l":3.8,"n":38371,"o":3.89,"t":"2026-06-11T04:00:00Z","v":9956341,"vw":4.379527},{"c":4.45,"h":4.71,"l":4.4099,"n":23187,"o":4.57,"t":"2026-06-12T04:00:00Z","v":4562434,"vw":4.513836},{"c":4.8,"h":4.8,"l":4.435,"n":26689,"o":4.6,"t":"2026-06-15T04:00:00Z","v":6770986,"vw":4.643639},{"c":4.75,"h":4.85,"l":4.65,"n":19215,"o":4.81,"t":"2026-06-16T04:00:00Z","v":3576817,"vw":4.76169},{"c":4.73,"h":4.9,"l":4.71,"n":23731,"o":4.76,"t":"2026-06-17T04:00:00Z","v":3834299,"vw":4.800995},{"c":4.82,"h":4.87,"l":4.59,"n":19410,"o":4.76,"t":"2026-06-18T04:00:00Z","v":4755768,"vw":4.781953},{"c":5.38,"h":5.39,"l":4.89,"n":35048,"o":4.89,"t":"2026-06-22T04:00:00Z","v":8546993,"vw":5.233012},{"c":5.36,"h":5.59,"l":5.265,"n":26693,"o":5.29,"t":"2026-06-23T04:00:00Z","v":5246962,"vw":5.392835},{"c":5.4,"h":5.61,"l":5.26,"n":28284,"o":5.43,"t":"2026-06-24T04:00:00Z","v":5606460,"vw":5.416414},{"c":5.52,"h":5.68,"l":5.431,"n":28692,"o":5.61,"t":"2026-06-25T04:00:00Z","v":5354680,"vw":5.535043},{"c":5.86,"h":5.95,"l":5.482,"n":32062,"o":5.5,"t":"2026-06-26T04:00:00Z","v":11313086,"vw":5.809426},{"c":5.92,"h":6.04,"l":5.74,"n":32948,"o":5.893,"t":"2026-06-29T04:00:00Z","v":6288233,"vw":5.900638},{"c":5.7,"h":5.97,"l":5.62,"n":23395,"o":5.92,"t":"2026-06-30T04:00:00Z","v":4217220,"vw":5.724903},{"c":5.25,"h":5.67,"l":5.2,"n":28274,"o":5.65,"t":"2026-07-01T04:00:00Z","v":7610014,"vw":5.42769},{"c":5.64,"h":5.66,"l":5.255,"n":25094,"o":5.33,"t":"2026-07-02T04:00:00Z","v":4766201,"vw":5.481822},{"c":5.6,"h":5.79,"l":5.395,"n":26486,"o":5.58,"t":"2026-07-06T04:00:00Z","v":5158317,"vw":5.622858},{"c":5.51,"h":5.795,"l":5.43,"n":33149,"o":5.63,"t":"2026-07-07T04:00:00Z","v":7508532,"vw":5.59104},{"c":5.56,"h":5.68,"l":5.38,"n":22215,"o":5.4,"t":"2026-07-08T04:00:00Z","v":3738962,"vw":5.544307},{"c":5.53,"h":5.685,"l":5.47,"n":20701,"o":5.56,"t":"2026-07-09T04:00:00Z","v":2989101,"vw":5.570892},{"c":5.32,"h":5.5,"l":5.17,"n":19075,"o":5.5,"t":"2026-07-10T04:00:00Z","v":3455461,"vw":5.273483},{"c":5.17,"h":5.26,"l":5.035,"n":17854,"o":5.25,"t":"2026-07-13T04:00:00Z","v":3042742,"vw":5.155744},{"c":5.12,"h":5.22,"l":5,"n":15565,"o":5.18,"t":"2026-07-14T04:00:00Z","v":2904698,"vw":5.121886},{"c":5.12,"h":5.145,"l":5.01,"n":13587,"o":5.129,"t":"2026-07-15T04:00:00Z","v":1917901,"vw":5.093121},{"c":4.95,"h":5.1,"l":4.89,"n":21223,"o":5.02,"t":"2026-07-16T04:00:00Z","v":3943729,"vw":4.970648},{"c":4.95,"h":5.045,"l":4.81,"n":19213,"o":4.87,"t":"2026-07-17T04:00:00Z","v":2967845,"vw":4.980246},{"c":5.07,"h":5.08,"l":4.895,"n":16386,"o":4.95,"t":"2026-07-20T04:00:00Z","v":3485778,"vw":5.021939},{"c":5.49,"h":5.589,"l":5.105,"n":27314,"o":5.12,"t":"2026-07-21T04:00:00Z","v":4384665,"vw":5.445241},{"c":5.32,"h":5.51,"l":5.245,"n":19192,"o":5.375,"t":"2026-07-22T04:00:00Z","v":3036677,"vw":5.320465},{"c":5.54,"h":5.56,"l":5.135,"n":17846,"o":5.182,"t":"2026-07-23T04:00:00Z","v":3101208,"vw":5.396989},{"c":5.4,"h":5.64,"l":5.29,"n":16596,"o":5.58,"t":"2026-07-24T04:00:00Z","v":2864336,"vw":5.395744},{"c":5.42,"h":5.69,"l":5.39,"n":31548,"o":5.41,"t":"2026-07-27T04:00:00Z","v":5533853,"vw":5.540436},{"c":5.53,"h":5.57,"l":5.2238,"n":22686,"o":5.41,"t":"2026-07-28T04:00:00Z","v":3757932,"vw":5.395709},{"c":5.45,"h":5.63,"l":5.365,"n":24409,"o":5.57,"t":"2026-07-29T04:00:00Z","v":3561614,"vw":5.509667},{"c":5.94,"h":5.96,"l":5.38,"n":23091,"o":5.38,"t":"2026-07-30T04:00:00Z","v":3594069,"vw":5.70238},{"c":6.27,"h":6.28,"l":5.92,"n":33269,"o":5.94,"t":"2026-07-31T04:00:00Z","v":5616857,"vw":6.13011},{"c":6.61,"h":6.7,"l":6.07,"n":45986,"o":6.23,"t":"2026-08-03T04:00:00Z","v":7439580,"vw":6.48254},{"c":6.53,"h":6.798,"l":6.365,"n":49367,"o":6.63,"t":"2026-08-04T04:00:00Z","v":8013366,"vw":6.60215},{"c":6.89,"h":7.23,"l":6.55,"n":91863,"o":7.02,"t":"2026-08-05T04:00:00Z","v":16930267,"vw":6.910554},{"c":6.91,"h":7.115,"l":6.67,"n":48294,"o":6.86,"t":"2026-08-06T04:00:00Z","v":7266181,"vw":6.940642},{"c":7.23,"h":7.26,"l":6.93,"n":36462,"o":7.05,"t":"2026-08-07T04:00:00Z","v":5756147,"vw":7.146121},{"c":7,"h":7.32,"l":6.975,"n":37276,"o":7.21,"t":"2026-08-10T04:00:00Z","v":4750174,"vw":7.107995},{"c":6.86,"h":7.1,"l":6.75,"n":32459,"o":7.1,"t":"2026-08-11T04:00:00Z","v":4873377,"vw":6.876286},{"c":6.85,"h":6.95,"l":6.65,"n":24492,"o":6.88,"t":"2026-08-12T04:00:00Z","v":4408436,"vw":6.782888},{"c":6.49,"h":6.97,"l":6.455,"n":31037,"o":6.97,"t":"2026-08-13T04:00:00Z","v":5532544,"vw":6.572771},{"c":6.1,"h":6.395,"l":6.08,"n":44250,"o":6.32,"t":"2026-08-14T04:00:00Z","v":7955857,"vw":6.195984},{"c":6.55,"h":6.78,"l":6.1,"n":32834,"o":6.165,"t":"2026-08-17T04:00:00Z","v":6277277,"vw":6.597077},{"c":6.75,"h":6.79,"l":6.34,"n":28074,"o":6.42,"t":"2026-08-18T04:00:00Z","v":4352469,"vw":6.641647},{"c":7.16,"h":7.21,"l":6.8,"n":36441,"o":6.97,"t":"2026-08-19T04:00:00Z","v":8128636,"vw":7.065132},{"c":7.44,"h":7.49,"l":6.975,"n":34753,"o":7.06,"t":"2026-08-20T04:00:00Z","v":7807790,"vw":7.323352},{"c":7.2,"h":7.5,"l":7.1,"n":24936,"o":7.5,"t":"2026-08-21T04:00:00Z","v":4386248,"vw":7.205016},{"c":7.17,"h":7.205,"l":6.93,"n":20026,"o":7.15,"t":"2026-08-24T04:00:00Z","v":3346996,"vw":7.106064},{"c":7.28,"h":7.55,"l":7.23,"n":28728,"o":7.29,"t":"2026-08-25T04:00:00Z","v":5834547,"vw":7.35457},{"c":7.42,"h":7.715,"l":7.28,"n":42021,"o":7.66,"t":"2026-08-26T04:00:00Z","v":7406772,"vw":7.514589},{"c":7.19,"h":7.46,"l":7.14,"n":27671,"o":7.435,"t":"2026-08-27T04:00:00Z","v":4970413,"vw":7.27869},{"c":6.95,"h":7.19,"l":6.92,"n":19898,"o":7.11,"t":"2026-08-28T04:00:00Z","v":2702498,"vw":6.995179},{"c":6.93,"h":7,"l":6.6016,"n":22274,"o":6.934,"t":"2026-08-31T04:00:00Z","v":4135690,"vw":6.835866},{"c":6.86,"h":7,"l":6.8,"n":20467,"o":6.81,"t":"2026-09-01T04:00:00Z","v":2803796,"vw":6.903481},{"c":7.01,"h":7.14,"l":6.815,"n":19642,"o":6.91,"t":"2026-09-02T04:00:00Z","v":2635984,"vw":6.969446},{"c":7.14,"h":7.14,"l":6.98,"n":18595,"o":7,"t":"2026-09-03T04:00:00Z","v":2188548,"vw":7.085887},{"c":7.1,"h":7.27,"l":7.08,"n":16766,"o":7.12,"t":"2026-09-04T04:00:00Z","v":2192216,"vw":7.135669},{"c":6.87,"h":7.02,"l":6.72,"n":22355,"o":6.89,"t":"2026-09-08T04:00:00Z","v":2769358,"vw":6.901994},{"c":6.8,"h":6.885,"l":6.675,"n":22688,"o":6.87,"t":"2026-09-09T04:00:00Z","v":3135271,"vw":6.789171},{"c":6.68,"h":6.73,"l":6.54,"n":20674,"o":6.7,"t":"2026-09-10T04:00:00Z","v":2836901,"vw":6.65723},{"c":6.85,"h":6.92,"l":6.76,"n":16026,"o":6.77,"t":"2026-09-11T04:00:00Z","v":2059554,"vw":6.848263},{"c":6.85,"h":7.11,"l":6.83,"n":21233,"o":6.86,"t":"2026-09-14T04:00:00Z","v":2823567,"vw":6.941785},{"c":7,"h":7.015,"l":6.76,"n":24885,"o":6.81,"t":"2026-09-15T04:00:00Z","v":2779424,"vw":6.929798},{"c":7.435,"h":7.49,"l":6.94,"n":31147,"o":7,"t":"2026-09-16T04:00:00Z","v":8221995,"vw":7.276068},{"c":7.87,"h":7.945,"l":7.585,"n":39250,"o":7.585,"t":"2026-09-17T04:00:00Z","v":9356329,"vw":7.793723},{"c":7.78,"h":8.0385,"l":7.695,"n":28580,"o":7.98,"t":"2026-09-18T04:00:00Z","v":9572849,"vw":7.793821},{"c":7.7,"h":7.91,"l":7.63,"n":23611,"o":7.84,"t":"2026-09-21T04:00:00Z","v":3235852,"vw":7.744885},{"c":7.89,"h":8.04,"l":7.52,"n":31129,"o":7.64,"t":"2026-09-22T04:00:00Z","v":5322889,"vw":7.867873},{"c":7.44,"h":8.01,"l":7.19,"n":33207,"o":7.95,"t":"2026-09-23T04:00:00Z","v":5560527,"vw":7.48532},{"c":7.7,"h":7.755,"l":7.325,"n":27821,"o":7.37,"t":"2026-09-24T04:00:00Z","v":4609971,"vw":7.577488},{"c":7.75,"h":8.27,"l":7.63,"n":37248,"o":8.08,"t":"2026-09-25T04:00:00Z","v":6537862,"vw":7.840038},{"c":7.81,"h":7.86,"l":7.5,"n":18068,"o":7.61,"t":"2026-09-28T04:00:00Z","v":3487963,"vw":7.7691},{"c":8.05,"h":8.1,"l":7.8,"n":26143,"o":7.8,"t":"2026-09-29T04:00:00Z","v":4138364,"vw":7.979694},{"c":8.56,"h":8.98,"l":8.09,"n":52126,"o":8.13,"t":"2026-09-30T04:00:00Z","v":11685621,"vw":8.630535},{"c":8.21,"h":8.64,"l":8.19,"n":28620,"o":8.5,"t":"2026-10-01T04:00:00Z","v":4613787,"vw":8.332048},{"c":8.54,"h":8.55,"l":8.18,"n":31902,"o":8.3,"t":"2026-10-02T04:00:00Z","v":6363418,"vw":8.382728},{"c":7.74,"h":8.6,"l":7.55,"n":47197,"o":8.51,"t":"2026-10-05T04:00:00Z","v":10254205,"vw":7.855452},{"c":7.55,"h":7.9,"l":7.4895,"n":28515,"o":7.79,"t":"2026-10-06T04:00:00Z","v":5140117,"vw":7.620286},{"c":7.54,"h":7.75,"l":7.35,"n":25616,"o":7.38,"t":"2026-10-07T04:00:00Z","v":4151963,"vw":7.572229},{"c":7.6,"h":7.64,"l":7.4,"n":23996,"o":7.49,"t":"2026-10-08T04:00:00Z","v":3829617,"vw":7.554716},{"c":7.81,"h":7.8399,"l":7.475,"n":21024,"o":7.595,"t":"2026-10-09T04:00:00Z","v":3384205,"vw":7.72564},{"c":7.66,"h":7.87,"l":7.63,"n":15178,"o":7.77,"t":"2026-10-12T04:00:00Z","v":2163304,"vw":7.736654},{"c":7.48,"h":7.71,"l":7.48,"n":17415,"o":7.6,"t":"2026-10-13T04:00:00Z","v":2403779,"vw":7.529905},{"c":7.355,"h":7.7,"l":7.33,"n":29327,"o":7.48,"t":"2026-10-14T04:00:00Z","v":4196783,"vw":7.509678},{"c":7.195,"h":7.55,"l":7.17,"n":28791,"o":7.31,"t":"2026-10-15T04:00:00Z","v":3952825,"vw":7.322791},{"c":6.385,"h":7.22,"l":6.305,"n":30776,"o":7.19,"t":"2026-10-16T04:00:00Z","v":5488349,"vw":6.589662},{"c":6.66,"h":6.68,"l":6.305,"n":22015,"o":6.45,"t":"2026-10-19T04:00:00Z","v":4141073,"vw":6.555944},{"c":6.83,"h":6.945,"l":6.51,"n":34750,"o":6.62,"t":"2026-10-20T04:00:00Z","v":6174097,"vw":6.827571},{"c":6.6,"h":6.92,"l":6.57,"n":29184,"o":6.79,"t":"2026-10-21T04:00:00Z","v":5969762,"vw":6.678376},{"c":6.39,"h":6.63,"l":6.2801,"n":28633,"o":6.5,"t":"2026-10-22T04:00:00Z","v":6253868,"vw":6.399461}],"volatilityBars":[{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-09-22T08:15:00Z","v":500,"vw":7.61},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-09-22T08:30:00Z","v":1414,"vw":7.66},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-09-22T12:00:00Z","v":194,"vw":7.76},{"c":7.6401,"h":7.6401,"l":7.6401,"n":2,"o":7.6401,"t":"2026-09-22T12:45:00Z","v":1530,"vw":7.6401},{"c":7.66,"h":7.66,"l":7.65,"n":32,"o":7.65,"t":"2026-09-22T13:15:00Z","v":1475,"vw":7.658002},{"c":7.69,"h":7.72,"l":7.52,"n":1069,"o":7.66,"t":"2026-09-22T13:30:00Z","v":214645,"vw":7.610791},{"c":7.665,"h":7.7,"l":7.645,"n":1074,"o":7.68,"t":"2026-09-22T13:45:00Z","v":139912,"vw":7.679579},{"c":7.785,"h":7.805,"l":7.66,"n":1119,"o":7.66,"t":"2026-09-22T14:00:00Z","v":101822,"vw":7.734912},{"c":7.745,"h":7.8099,"l":7.72,"n":1714,"o":7.78,"t":"2026-09-22T14:15:00Z","v":268012,"vw":7.747739},{"c":7.86,"h":7.905,"l":7.745,"n":2119,"o":7.745,"t":"2026-09-22T14:30:00Z","v":297425,"vw":7.826426},{"c":7.9,"h":7.905,"l":7.84,"n":1510,"o":7.855,"t":"2026-09-22T14:45:00Z","v":276702,"vw":7.871732},{"c":7.8799,"h":7.91,"l":7.875,"n":911,"o":7.8935,"t":"2026-09-22T15:00:00Z","v":180520,"vw":7.891539},{"c":7.855,"h":7.89,"l":7.85,"n":921,"o":7.875,"t":"2026-09-22T15:15:00Z","v":195026,"vw":7.870574},{"c":7.865,"h":7.875,"l":7.845,"n":935,"o":7.865,"t":"2026-09-22T15:30:00Z","v":146255,"vw":7.857379},{"c":7.83,"h":7.87,"l":7.825,"n":647,"o":7.86,"t":"2026-09-22T15:45:00Z","v":84723,"vw":7.843404},{"c":7.915,"h":7.935,"l":7.82,"n":883,"o":7.83,"t":"2026-09-22T16:00:00Z","v":97171,"vw":7.877664},{"c":7.83,"h":7.93,"l":7.82,"n":742,"o":7.915,"t":"2026-09-22T16:15:00Z","v":93674,"vw":7.874721},{"c":7.875,"h":7.88,"l":7.835,"n":610,"o":7.835,"t":"2026-09-22T16:30:00Z","v":42301,"vw":7.859771},{"c":7.935,"h":7.94,"l":7.87,"n":908,"o":7.875,"t":"2026-09-22T16:45:00Z","v":88163,"vw":7.904175},{"c":7.875,"h":7.94,"l":7.875,"n":1019,"o":7.94,"t":"2026-09-22T17:00:00Z","v":108681,"vw":7.914084},{"c":7.87,"h":7.915,"l":7.85,"n":1190,"o":7.875,"t":"2026-09-22T17:15:00Z","v":206926,"vw":7.873361},{"c":7.96,"h":7.99,"l":7.87,"n":1189,"o":7.87,"t":"2026-09-22T17:30:00Z","v":208248,"vw":7.937291},{"c":8.02,"h":8.02,"l":7.95,"n":1369,"o":7.955,"t":"2026-09-22T17:45:00Z","v":201077,"vw":7.977347},{"c":7.995,"h":8.03,"l":7.99,"n":707,"o":8.02,"t":"2026-09-22T18:00:00Z","v":92989,"vw":8.009834},{"c":7.975,"h":8.04,"l":7.965,"n":949,"o":8,"t":"2026-09-22T18:15:00Z","v":218585,"vw":8.01494},{"c":7.975,"h":7.98,"l":7.95,"n":658,"o":7.975,"t":"2026-09-22T18:30:00Z","v":89592,"vw":7.963243},{"c":7.925,"h":7.975,"l":7.925,"n":850,"o":7.97,"t":"2026-09-22T18:45:00Z","v":104413,"vw":7.955537},{"c":7.885,"h":7.92,"l":7.86,"n":1105,"o":7.92,"t":"2026-09-22T19:00:00Z","v":188170,"vw":7.889508},{"c":7.81,"h":7.885,"l":7.8,"n":1163,"o":7.885,"t":"2026-09-22T19:15:00Z","v":136481,"vw":7.842657},{"c":7.855,"h":7.88,"l":7.8,"n":1213,"o":7.805,"t":"2026-09-22T19:30:00Z","v":142262,"vw":7.843179},{"c":7.885,"h":7.92,"l":7.83,"n":4329,"o":7.855,"t":"2026-09-22T19:45:00Z","v":794007,"vw":7.886232},{"c":7.89,"h":7.89,"l":7.89,"n":19,"o":7.89,"t":"2026-09-22T20:00:00Z","v":588173,"vw":7.89},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-09-22T20:30:00Z","v":663,"vw":7.89},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-09-22T21:45:00Z","v":1001,"vw":7.95},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-09-22T22:00:00Z","v":500,"vw":7.89},{"c":7.95,"h":7.95,"l":7.94,"n":9,"o":7.94,"t":"2026-09-22T22:45:00Z","v":3519,"vw":7.940854},{"c":8.01,"h":8.01,"l":8,"n":8,"o":8,"t":"2026-09-22T23:30:00Z","v":1174,"vw":8.007333},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-09-22T23:45:00Z","v":100,"vw":7.96},{"c":7.8313,"h":7.8313,"l":7.8313,"n":1,"o":7.8313,"t":"2026-09-23T11:15:00Z","v":1300,"vw":7.8313},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-09-23T11:30:00Z","v":500,"vw":7.95},{"c":7.93,"h":7.93,"l":7.9,"n":2,"o":7.9,"t":"2026-09-23T12:15:00Z","v":2200,"vw":7.928636},{"c":7.86,"h":8.01,"l":7.77,"n":13,"o":8.01,"t":"2026-09-23T13:00:00Z","v":6920,"vw":7.866478},{"c":8.01,"h":8.01,"l":7.92,"n":24,"o":7.92,"t":"2026-09-23T13:15:00Z","v":2332,"vw":7.995815},{"c":7.79,"h":8.01,"l":7.76,"n":1015,"o":7.95,"t":"2026-09-23T13:30:00Z","v":217233,"vw":7.855874},{"c":7.745,"h":7.8,"l":7.7,"n":1270,"o":7.8,"t":"2026-09-23T13:45:00Z","v":242534,"vw":7.747776},{"c":7.735,"h":7.805,"l":7.715,"n":902,"o":7.745,"t":"2026-09-23T14:00:00Z","v":167144,"vw":7.765322},{"c":7.725,"h":7.75,"l":7.7,"n":791,"o":7.735,"t":"2026-09-23T14:15:00Z","v":134769,"vw":7.718638},{"c":7.575,"h":7.72,"l":7.57,"n":1329,"o":7.72,"t":"2026-09-23T14:30:00Z","v":247309,"vw":7.647483},{"c":7.53,"h":7.585,"l":7.47,"n":1678,"o":7.58,"t":"2026-09-23T14:45:00Z","v":315704,"vw":7.515258},{"c":7.49,"h":7.555,"l":7.48,"n":1204,"o":7.525,"t":"2026-09-23T15:00:00Z","v":183712,"vw":7.510487},{"c":7.47,"h":7.54,"l":7.47,"n":1040,"o":7.495,"t":"2026-09-23T15:15:00Z","v":101087,"vw":7.507906},{"c":7.409,"h":7.4799,"l":7.375,"n":1577,"o":7.47,"t":"2026-09-23T15:30:00Z","v":250160,"vw":7.411322},{"c":7.335,"h":7.415,"l":7.32,"n":1024,"o":7.41,"t":"2026-09-23T15:45:00Z","v":201134,"vw":7.358545},{"c":7.315,"h":7.335,"l":7.295,"n":924,"o":7.335,"t":"2026-09-23T16:00:00Z","v":111821,"vw":7.316674},{"c":7.315,"h":7.32,"l":7.29,"n":815,"o":7.315,"t":"2026-09-23T16:15:00Z","v":76904,"vw":7.305914},{"c":7.3,"h":7.335,"l":7.3,"n":904,"o":7.32,"t":"2026-09-23T16:30:00Z","v":78308,"vw":7.319213},{"c":7.265,"h":7.3,"l":7.26,"n":786,"o":7.295,"t":"2026-09-23T16:45:00Z","v":86656,"vw":7.282367},{"c":7.2199,"h":7.27,"l":7.19,"n":1105,"o":7.265,"t":"2026-09-23T17:00:00Z","v":193286,"vw":7.218165},{"c":7.365,"h":7.365,"l":7.21,"n":1619,"o":7.22,"t":"2026-09-23T17:15:00Z","v":272822,"vw":7.285837},{"c":7.455,"h":7.465,"l":7.365,"n":1380,"o":7.365,"t":"2026-09-23T17:30:00Z","v":194249,"vw":7.419095},{"c":7.455,"h":7.49,"l":7.43,"n":883,"o":7.4599,"t":"2026-09-23T17:45:00Z","v":80178,"vw":7.457204},{"c":7.455,"h":7.46,"l":7.41,"n":888,"o":7.46,"t":"2026-09-23T18:00:00Z","v":90975,"vw":7.434429},{"c":7.435,"h":7.46,"l":7.4202,"n":917,"o":7.455,"t":"2026-09-23T18:15:00Z","v":75255,"vw":7.442574},{"c":7.48,"h":7.485,"l":7.42,"n":916,"o":7.44,"t":"2026-09-23T18:30:00Z","v":90428,"vw":7.456718},{"c":7.475,"h":7.505,"l":7.465,"n":1250,"o":7.475,"t":"2026-09-23T18:45:00Z","v":150072,"vw":7.488931},{"c":7.495,"h":7.5,"l":7.45,"n":1088,"o":7.47,"t":"2026-09-23T19:00:00Z","v":105010,"vw":7.471652},{"c":7.484,"h":7.525,"l":7.46,"n":1400,"o":7.495,"t":"2026-09-23T19:15:00Z","v":191516,"vw":7.500433},{"c":7.48,"h":7.515,"l":7.46,"n":1998,"o":7.485,"t":"2026-09-23T19:30:00Z","v":299251,"vw":7.49326},{"c":7.43,"h":7.485,"l":7.42,"n":4318,"o":7.48,"t":"2026-09-23T19:45:00Z","v":654560,"vw":7.450445},{"c":7.7999,"h":7.7999,"l":7.44,"n":35,"o":7.44,"t":"2026-09-23T20:00:00Z","v":725282,"vw":7.440563},{"c":7.51,"h":7.51,"l":7.5,"n":3,"o":7.5,"t":"2026-09-23T20:15:00Z","v":1000,"vw":7.508999},{"c":7.55,"h":7.55,"l":7.44,"n":2,"o":7.44,"t":"2026-09-23T20:30:00Z","v":670,"vw":7.461836},{"c":7.5902,"h":7.5902,"l":7.5902,"n":1,"o":7.5902,"t":"2026-09-23T20:45:00Z","v":100,"vw":7.5902},{"c":7.4215,"h":7.4231,"l":7.4215,"n":3,"o":7.4231,"t":"2026-09-23T21:15:00Z","v":4740,"vw":7.421597},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-09-23T21:30:00Z","v":1000,"vw":7.42},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-23T21:45:00Z","v":240,"vw":7.5},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-09-23T22:15:00Z","v":1200,"vw":7.51},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-09-23T23:15:00Z","v":145,"vw":7.42},{"c":7.39,"h":7.42,"l":7.39,"n":3,"o":7.42,"t":"2026-09-24T11:45:00Z","v":351,"vw":7.398571},{"c":7.36,"h":7.36,"l":7.34,"n":6,"o":7.34,"t":"2026-09-24T13:15:00Z","v":1332,"vw":7.342472},{"c":7.42,"h":7.5,"l":7.37,"n":1018,"o":7.37,"t":"2026-09-24T13:30:00Z","v":170972,"vw":7.400457},{"c":7.41,"h":7.45,"l":7.36,"n":1553,"o":7.416,"t":"2026-09-24T13:45:00Z","v":386718,"vw":7.407101},{"c":7.375,"h":7.465,"l":7.37,"n":1045,"o":7.4,"t":"2026-09-24T14:00:00Z","v":158590,"vw":7.4181},{"c":7.395,"h":7.395,"l":7.325,"n":801,"o":7.375,"t":"2026-09-24T14:15:00Z","v":75770,"vw":7.354339},{"c":7.375,"h":7.41,"l":7.355,"n":613,"o":7.39,"t":"2026-09-24T14:30:00Z","v":53046,"vw":7.378213},{"c":7.385,"h":7.405,"l":7.355,"n":725,"o":7.375,"t":"2026-09-24T14:45:00Z","v":70552,"vw":7.374425},{"c":7.405,"h":7.425,"l":7.3601,"n":825,"o":7.385,"t":"2026-09-24T15:00:00Z","v":82152,"vw":7.399798},{"c":7.395,"h":7.42,"l":7.37,"n":1095,"o":7.4,"t":"2026-09-24T15:15:00Z","v":310754,"vw":7.398632},{"c":7.435,"h":7.435,"l":7.36,"n":756,"o":7.39,"t":"2026-09-24T15:30:00Z","v":73393,"vw":7.399513},{"c":7.405,"h":7.44,"l":7.405,"n":458,"o":7.435,"t":"2026-09-24T15:45:00Z","v":36761,"vw":7.423636},{"c":7.465,"h":7.465,"l":7.395,"n":663,"o":7.405,"t":"2026-09-24T16:00:00Z","v":82283,"vw":7.431969},{"c":7.535,"h":7.575,"l":7.46,"n":1010,"o":7.47,"t":"2026-09-24T16:15:00Z","v":125318,"vw":7.534375},{"c":7.5799,"h":7.6,"l":7.525,"n":642,"o":7.53,"t":"2026-09-24T16:30:00Z","v":57105,"vw":7.560748},{"c":7.56,"h":7.605,"l":7.555,"n":1009,"o":7.5775,"t":"2026-09-24T16:45:00Z","v":154510,"vw":7.59149},{"c":7.58,"h":7.585,"l":7.55,"n":440,"o":7.565,"t":"2026-09-24T17:00:00Z","v":38779,"vw":7.564838},{"c":7.565,"h":7.578,"l":7.545,"n":515,"o":7.575,"t":"2026-09-24T17:15:00Z","v":37844,"vw":7.564629},{"c":7.595,"h":7.6,"l":7.56,"n":470,"o":7.57,"t":"2026-09-24T17:30:00Z","v":33976,"vw":7.577922},{"c":7.585,"h":7.62,"l":7.57,"n":639,"o":7.595,"t":"2026-09-24T17:45:00Z","v":54546,"vw":7.593884},{"c":7.595,"h":7.605,"l":7.5642,"n":722,"o":7.585,"t":"2026-09-24T18:00:00Z","v":57062,"vw":7.591894},{"c":7.635,"h":7.655,"l":7.5885,"n":654,"o":7.59,"t":"2026-09-24T18:15:00Z","v":61421,"vw":7.625199},{"c":7.675,"h":7.705,"l":7.62,"n":1047,"o":7.64,"t":"2026-09-24T18:30:00Z","v":109207,"vw":7.665424},{"c":7.71,"h":7.755,"l":7.675,"n":927,"o":7.675,"t":"2026-09-24T18:45:00Z","v":138736,"vw":7.71947},{"c":7.6587,"h":7.715,"l":7.655,"n":735,"o":7.715,"t":"2026-09-24T19:00:00Z","v":102855,"vw":7.683863},{"c":7.685,"h":7.715,"l":7.645,"n":2040,"o":7.65,"t":"2026-09-24T19:15:00Z","v":336357,"vw":7.688222},{"c":7.685,"h":7.71,"l":7.675,"n":2033,"o":7.69,"t":"2026-09-24T19:30:00Z","v":295528,"vw":7.688336},{"c":7.7,"h":7.71,"l":7.635,"n":5251,"o":7.685,"t":"2026-09-24T19:45:00Z","v":1030485,"vw":7.674692},{"c":7.7,"h":7.7,"l":7.7,"n":26,"o":7.7,"t":"2026-09-24T20:00:00Z","v":471098,"vw":7.7},{"c":7.85,"h":7.85,"l":7.76,"n":26,"o":7.76,"t":"2026-09-25T08:00:00Z","v":6872,"vw":7.838987},{"c":7.85,"h":7.85,"l":7.85,"n":7,"o":7.85,"t":"2026-09-25T08:15:00Z","v":5200,"vw":7.85},{"c":7.9,"h":7.9,"l":7.85,"n":8,"o":7.85,"t":"2026-09-25T09:15:00Z","v":1918,"vw":7.866348},{"c":7.89,"h":7.9,"l":7.89,"n":2,"o":7.9,"t":"2026-09-25T10:00:00Z","v":200,"vw":7.895},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-25T10:15:00Z","v":1000,"vw":7.9},{"c":8.08,"h":8.08,"l":7.965,"n":158,"o":7.965,"t":"2026-09-25T10:45:00Z","v":14396,"vw":8.004341},{"c":8,"h":8,"l":7.99,"n":4,"o":7.99,"t":"2026-09-25T11:00:00Z","v":684,"vw":7.995385},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-09-25T11:15:00Z","v":500,"vw":7.98},{"c":8.1,"h":8.1,"l":7.98,"n":20,"o":7.98,"t":"2026-09-25T11:30:00Z","v":12475,"vw":7.988739},{"c":7.95,"h":8.02,"l":7.92,"n":15,"o":8,"t":"2026-09-25T11:45:00Z","v":6648,"vw":7.949394},{"c":7.9232,"h":8,"l":7.9,"n":3,"o":8,"t":"2026-09-25T12:00:00Z","v":1250,"vw":7.910784},{"c":8.0205,"h":8.0205,"l":7.95,"n":4,"o":7.95,"t":"2026-09-25T12:15:00Z","v":1275,"vw":7.9923},{"c":7.9752,"h":7.9752,"l":7.9,"n":20,"o":7.93,"t":"2026-09-25T12:30:00Z","v":3661,"vw":7.939611},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-09-25T12:45:00Z","v":1164,"vw":7.91},{"c":7.9585,"h":7.96,"l":7.94,"n":19,"o":7.96,"t":"2026-09-25T13:00:00Z","v":4164,"vw":7.958556},{"c":8.05,"h":8.05,"l":7.94,"n":48,"o":7.95,"t":"2026-09-25T13:15:00Z","v":26288,"vw":8.019203},{"c":7.956,"h":8.27,"l":7.94,"n":6752,"o":8.08,"t":"2026-09-25T13:30:00Z","v":1487071,"vw":8.140733},{"c":7.76,"h":7.96,"l":7.63,"n":3100,"o":7.955,"t":"2026-09-25T13:45:00Z","v":596167,"vw":7.74271},{"c":7.775,"h":7.85,"l":7.75,"n":1378,"o":7.75,"t":"2026-09-25T14:00:00Z","v":252878,"vw":7.801894},{"c":7.6899,"h":7.815,"l":7.68,"n":1543,"o":7.775,"t":"2026-09-25T14:15:00Z","v":260997,"vw":7.726739},{"c":7.72,"h":7.74,"l":7.635,"n":960,"o":7.68,"t":"2026-09-25T14:30:00Z","v":155693,"vw":7.691806},{"c":7.7838,"h":7.8,"l":7.725,"n":746,"o":7.725,"t":"2026-09-25T14:45:00Z","v":85633,"vw":7.760928},{"c":7.815,"h":7.87,"l":7.78,"n":1025,"o":7.785,"t":"2026-09-25T15:00:00Z","v":172431,"vw":7.826335},{"c":7.765,"h":7.85,"l":7.755,"n":846,"o":7.81,"t":"2026-09-25T15:15:00Z","v":106560,"vw":7.809523},{"c":7.641,"h":7.775,"l":7.64,"n":1089,"o":7.765,"t":"2026-09-25T15:30:00Z","v":142463,"vw":7.707387},{"c":7.695,"h":7.74,"l":7.63,"n":1319,"o":7.645,"t":"2026-09-25T15:45:00Z","v":183306,"vw":7.699173},{"c":7.68,"h":7.745,"l":7.67,"n":1014,"o":7.695,"t":"2026-09-25T16:00:00Z","v":122678,"vw":7.705436},{"c":7.67,"h":7.695,"l":7.63,"n":1074,"o":7.68,"t":"2026-09-25T16:15:00Z","v":122885,"vw":7.659125},{"c":7.73,"h":7.76,"l":7.665,"n":1343,"o":7.67,"t":"2026-09-25T16:30:00Z","v":193879,"vw":7.731563},{"c":7.705,"h":7.74,"l":7.705,"n":611,"o":7.725,"t":"2026-09-25T16:45:00Z","v":77583,"vw":7.721248},{"c":7.695,"h":7.72,"l":7.675,"n":828,"o":7.705,"t":"2026-09-25T17:00:00Z","v":122755,"vw":7.697697},{"c":7.665,"h":7.71,"l":7.655,"n":940,"o":7.695,"t":"2026-09-25T17:15:00Z","v":122023,"vw":7.687698},{"c":7.71,"h":7.71,"l":7.655,"n":989,"o":7.665,"t":"2026-09-25T17:30:00Z","v":88239,"vw":7.675673},{"c":7.675,"h":7.71,"l":7.65,"n":706,"o":7.705,"t":"2026-09-25T17:45:00Z","v":82634,"vw":7.677327},{"c":7.6999,"h":7.7,"l":7.6701,"n":619,"o":7.68,"t":"2026-09-25T18:00:00Z","v":50600,"vw":7.68682},{"c":7.685,"h":7.71,"l":7.685,"n":630,"o":7.7,"t":"2026-09-25T18:15:00Z","v":68481,"vw":7.696761},{"c":7.765,"h":7.77,"l":7.69,"n":951,"o":7.69,"t":"2026-09-25T18:30:00Z","v":127521,"vw":7.737324},{"c":7.745,"h":7.78,"l":7.72,"n":997,"o":7.77,"t":"2026-09-25T18:45:00Z","v":101434,"vw":7.743613},{"c":7.77,"h":7.81,"l":7.745,"n":1214,"o":7.75,"t":"2026-09-25T19:00:00Z","v":179725,"vw":7.788757},{"c":7.775,"h":7.79,"l":7.77,"n":838,"o":7.77,"t":"2026-09-25T19:15:00Z","v":119681,"vw":7.780953},{"c":7.79,"h":7.81,"l":7.77,"n":1238,"o":7.775,"t":"2026-09-25T19:30:00Z","v":167277,"vw":7.795764},{"c":7.75,"h":7.81,"l":7.74,"n":4009,"o":7.8,"t":"2026-09-25T19:45:00Z","v":662942,"vw":7.780326},{"c":7.75,"h":7.755,"l":7.75,"n":30,"o":7.75,"t":"2026-09-25T20:00:00Z","v":588832,"vw":7.750002},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-09-25T20:15:00Z","v":450,"vw":7.75},{"c":7.78,"h":7.78,"l":7.63,"n":3,"o":7.63,"t":"2026-09-25T20:30:00Z","v":751,"vw":7.75887},{"c":7.57,"h":7.68,"l":7.57,"n":40,"o":7.68,"t":"2026-09-28T08:00:00Z","v":2179,"vw":7.587988},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-09-28T08:30:00Z","v":250,"vw":7.71},{"c":7.67,"h":7.74,"l":7.67,"n":10,"o":7.74,"t":"2026-09-28T11:00:00Z","v":1911,"vw":7.702726},{"c":7.6315,"h":7.6382,"l":7.6315,"n":2,"o":7.6382,"t":"2026-09-28T11:15:00Z","v":802,"vw":7.632335},{"c":7.6945,"h":7.71,"l":7.6945,"n":3,"o":7.71,"t":"2026-09-28T12:00:00Z","v":6600,"vw":7.702367},{"c":7.72,"h":7.72,"l":7.7,"n":5,"o":7.71,"t":"2026-09-28T12:15:00Z","v":1320,"vw":7.711078},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-28T12:30:00Z","v":240,"vw":7.8},{"c":7.79,"h":7.8,"l":7.79,"n":2,"o":7.8,"t":"2026-09-28T12:45:00Z","v":1128,"vw":7.791135},{"c":7.63,"h":7.63,"l":7.63,"n":7,"o":7.63,"t":"2026-09-28T13:15:00Z","v":622,"vw":7.63},{"c":7.8175,"h":7.86,"l":7.5,"n":984,"o":7.61,"t":"2026-09-28T13:30:00Z","v":174263,"vw":7.704485},{"c":7.7,"h":7.84,"l":7.655,"n":648,"o":7.815,"t":"2026-09-28T13:45:00Z","v":94324,"vw":7.716266},{"c":7.675,"h":7.74,"l":7.67,"n":622,"o":7.71,"t":"2026-09-28T14:00:00Z","v":68273,"vw":7.701529},{"c":7.705,"h":7.72,"l":7.65,"n":513,"o":7.67,"t":"2026-09-28T14:15:00Z","v":56927,"vw":7.687203},{"c":7.67,"h":7.705,"l":7.634,"n":548,"o":7.705,"t":"2026-09-28T14:30:00Z","v":58949,"vw":7.658882},{"c":7.71,"h":7.73,"l":7.66,"n":594,"o":7.66,"t":"2026-09-28T14:45:00Z","v":54883,"vw":7.702456},{"c":7.675,"h":7.72,"l":7.66,"n":614,"o":7.705,"t":"2026-09-28T15:00:00Z","v":84860,"vw":7.686763},{"c":7.66,"h":7.675,"l":7.65,"n":505,"o":7.675,"t":"2026-09-28T15:15:00Z","v":73212,"vw":7.656567},{"c":7.635,"h":7.665,"l":7.63,"n":509,"o":7.655,"t":"2026-09-28T15:30:00Z","v":40113,"vw":7.655014},{"c":7.68,"h":7.705,"l":7.62,"n":619,"o":7.635,"t":"2026-09-28T15:45:00Z","v":58108,"vw":7.656824},{"c":7.79,"h":7.79,"l":7.69,"n":786,"o":7.69,"t":"2026-09-28T16:00:00Z","v":81047,"vw":7.733364},{"c":7.81,"h":7.825,"l":7.77,"n":834,"o":7.79,"t":"2026-09-28T16:15:00Z","v":137549,"vw":7.802857},{"c":7.805,"h":7.845,"l":7.8,"n":505,"o":7.8,"t":"2026-09-28T16:30:00Z","v":102647,"vw":7.820184},{"c":7.8,"h":7.815,"l":7.79,"n":349,"o":7.8,"t":"2026-09-28T16:45:00Z","v":43795,"vw":7.803767},{"c":7.805,"h":7.845,"l":7.795,"n":922,"o":7.8,"t":"2026-09-28T17:00:00Z","v":161975,"vw":7.816465},{"c":7.785,"h":7.81,"l":7.755,"n":551,"o":7.805,"t":"2026-09-28T17:15:00Z","v":72577,"vw":7.780055},{"c":7.75,"h":7.82,"l":7.75,"n":452,"o":7.78,"t":"2026-09-28T17:30:00Z","v":49021,"vw":7.78925},{"c":7.75,"h":7.76,"l":7.73,"n":450,"o":7.755,"t":"2026-09-28T17:45:00Z","v":46011,"vw":7.743398},{"c":7.77,"h":7.775,"l":7.745,"n":554,"o":7.755,"t":"2026-09-28T18:00:00Z","v":25255,"vw":7.751654},{"c":7.75,"h":7.77,"l":7.75,"n":447,"o":7.77,"t":"2026-09-28T18:15:00Z","v":24668,"vw":7.758607},{"c":7.77,"h":7.8,"l":7.75,"n":788,"o":7.755,"t":"2026-09-28T18:30:00Z","v":195814,"vw":7.782715},{"c":7.785,"h":7.79,"l":7.76,"n":516,"o":7.77,"t":"2026-09-28T18:45:00Z","v":40005,"vw":7.77882},{"c":7.785,"h":7.79,"l":7.77,"n":456,"o":7.78,"t":"2026-09-28T19:00:00Z","v":26142,"vw":7.782066},{"c":7.805,"h":7.81,"l":7.78,"n":526,"o":7.785,"t":"2026-09-28T19:15:00Z","v":65967,"vw":7.795053},{"c":7.8,"h":7.81,"l":7.785,"n":946,"o":7.8,"t":"2026-09-28T19:30:00Z","v":121948,"vw":7.799763},{"c":7.81,"h":7.83,"l":7.77,"n":2458,"o":7.8,"t":"2026-09-28T19:45:00Z","v":346768,"vw":7.800415},{"c":7.81,"h":7.81,"l":7.81,"n":28,"o":7.81,"t":"2026-09-28T20:00:00Z","v":1093320,"vw":7.81},{"c":7.82,"h":7.82,"l":7.81,"n":2,"o":7.81,"t":"2026-09-28T21:00:00Z","v":2000,"vw":7.815},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-09-28T22:15:00Z","v":2010,"vw":7.82},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-28T23:15:00Z","v":100,"vw":7.8},{"c":7.88,"h":7.88,"l":7.79,"n":7,"o":7.79,"t":"2026-09-29T11:00:00Z","v":1042,"vw":7.837163},{"c":7.7143,"h":7.7143,"l":7.7143,"n":1,"o":7.7143,"t":"2026-09-29T12:00:00Z","v":500,"vw":7.7143},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-09-29T12:30:00Z","v":1000,"vw":7.86},{"c":7.8852,"h":7.8852,"l":7.8852,"n":2,"o":7.8852,"t":"2026-09-29T12:45:00Z","v":261,"vw":7.8852},{"c":7.8897,"h":7.8897,"l":7.8897,"n":1,"o":7.8897,"t":"2026-09-29T13:00:00Z","v":100,"vw":7.8897},{"c":7.83,"h":7.885,"l":7.82,"n":5,"o":7.885,"t":"2026-09-29T13:15:00Z","v":607,"vw":7.858864},{"c":7.96,"h":8.0695,"l":7.8,"n":1126,"o":7.8,"t":"2026-09-29T13:30:00Z","v":201013,"vw":7.949056},{"c":7.99,"h":8.04,"l":7.895,"n":850,"o":7.96,"t":"2026-09-29T13:45:00Z","v":166358,"vw":7.940032},{"c":7.915,"h":8.01,"l":7.905,"n":1237,"o":7.995,"t":"2026-09-29T14:00:00Z","v":194529,"vw":7.940855},{"c":7.87,"h":7.92,"l":7.86,"n":713,"o":7.915,"t":"2026-09-29T14:15:00Z","v":109238,"vw":7.89801},{"c":7.845,"h":7.865,"l":7.8118,"n":404,"o":7.865,"t":"2026-09-29T14:30:00Z","v":45394,"vw":7.834523},{"c":7.8786,"h":7.895,"l":7.81,"n":722,"o":7.845,"t":"2026-09-29T14:45:00Z","v":80480,"vw":7.857509},{"c":7.84,"h":7.87,"l":7.805,"n":866,"o":7.87,"t":"2026-09-29T15:00:00Z","v":107611,"vw":7.841703},{"c":7.825,"h":7.845,"l":7.81,"n":479,"o":7.845,"t":"2026-09-29T15:15:00Z","v":32724,"vw":7.829841},{"c":7.845,"h":7.855,"l":7.825,"n":434,"o":7.83,"t":"2026-09-29T15:30:00Z","v":39641,"vw":7.840299},{"c":7.86,"h":7.88,"l":7.825,"n":656,"o":7.85,"t":"2026-09-29T15:45:00Z","v":57270,"vw":7.853409},{"c":7.85,"h":7.88,"l":7.85,"n":484,"o":7.87,"t":"2026-09-29T16:00:00Z","v":43354,"vw":7.865673},{"c":7.89,"h":7.89,"l":7.85,"n":536,"o":7.8599,"t":"2026-09-29T16:15:00Z","v":41002,"vw":7.876225},{"c":7.84,"h":7.91,"l":7.83,"n":648,"o":7.88,"t":"2026-09-29T16:30:00Z","v":77223,"vw":7.875594},{"c":7.85,"h":7.865,"l":7.835,"n":731,"o":7.845,"t":"2026-09-29T16:45:00Z","v":62698,"vw":7.84755},{"c":7.86,"h":7.89,"l":7.86,"n":479,"o":7.86,"t":"2026-09-29T17:00:00Z","v":46529,"vw":7.874586},{"c":7.875,"h":7.89,"l":7.855,"n":629,"o":7.86,"t":"2026-09-29T17:15:00Z","v":85536,"vw":7.874139},{"c":7.905,"h":7.91,"l":7.87,"n":658,"o":7.88,"t":"2026-09-29T17:30:00Z","v":80531,"vw":7.893345},{"c":7.875,"h":7.905,"l":7.85,"n":566,"o":7.905,"t":"2026-09-29T17:45:00Z","v":52886,"vw":7.867032},{"c":8.04,"h":8.07,"l":7.875,"n":4181,"o":7.88,"t":"2026-09-29T18:00:00Z","v":758944,"vw":7.986324},{"c":8.045,"h":8.07,"l":8.015,"n":1364,"o":8.035,"t":"2026-09-29T18:15:00Z","v":206024,"vw":8.042396},{"c":8.015,"h":8.05,"l":7.99,"n":693,"o":8.045,"t":"2026-09-29T18:30:00Z","v":89967,"vw":8.019004},{"c":8.045,"h":8.055,"l":8.005,"n":794,"o":8.0107,"t":"2026-09-29T18:45:00Z","v":85945,"vw":8.027238},{"c":8.075,"h":8.08,"l":8.025,"n":927,"o":8.04,"t":"2026-09-29T19:00:00Z","v":105041,"vw":8.049556},{"c":8.035,"h":8.1,"l":8.03,"n":989,"o":8.08,"t":"2026-09-29T19:15:00Z","v":171716,"vw":8.074977},{"c":8.055,"h":8.06,"l":8.025,"n":1043,"o":8.03,"t":"2026-09-29T19:30:00Z","v":151717,"vw":8.040187},{"c":8.06,"h":8.07,"l":8.02,"n":3639,"o":8.05,"t":"2026-09-29T19:45:00Z","v":571398,"vw":8.045917},{"c":8.05,"h":8.05,"l":8.05,"n":23,"o":8.05,"t":"2026-09-29T20:00:00Z","v":457298,"vw":8.05},{"c":8.07,"h":8.09,"l":8.07,"n":2,"o":8.09,"t":"2026-09-29T20:45:00Z","v":2300,"vw":8.087391},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-09-29T21:00:00Z","v":119,"vw":8.09},{"c":8.079,"h":8.079,"l":8.079,"n":1,"o":8.079,"t":"2026-09-29T21:15:00Z","v":100,"vw":8.079},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-29T21:45:00Z","v":100,"vw":8.07},{"c":8.0695,"h":8.0695,"l":8.0669,"n":2,"o":8.0669,"t":"2026-09-29T22:00:00Z","v":200,"vw":8.0682},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-29T23:00:00Z","v":500,"vw":8.05},{"c":8.0701,"h":8.0701,"l":8.0696,"n":4,"o":8.0696,"t":"2026-09-29T23:45:00Z","v":315,"vw":8.069895},{"c":8.089,"h":8.089,"l":8.089,"n":1,"o":8.089,"t":"2026-09-30T09:00:00Z","v":100,"vw":8.089},{"c":8.0882,"h":8.0882,"l":8.0882,"n":1,"o":8.0882,"t":"2026-09-30T09:15:00Z","v":100,"vw":8.0882},{"c":8.05,"h":8.08,"l":8.05,"n":5,"o":8.08,"t":"2026-09-30T11:00:00Z","v":2754,"vw":8.052735},{"c":8.0724,"h":8.0855,"l":8.05,"n":8,"o":8.0855,"t":"2026-09-30T11:15:00Z","v":2300,"vw":8.077006},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-09-30T12:00:00Z","v":100,"vw":8.03},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-09-30T12:30:00Z","v":603,"vw":8.09},{"c":8.1456,"h":8.1456,"l":8.1456,"n":1,"o":8.1456,"t":"2026-09-30T12:45:00Z","v":245,"vw":8.1456},{"c":8.1454,"h":8.1495,"l":8.13,"n":4,"o":8.1495,"t":"2026-09-30T13:00:00Z","v":2216,"vw":8.142753},{"c":8.12,"h":8.1497,"l":8.12,"n":11,"o":8.1497,"t":"2026-09-30T13:15:00Z","v":1960,"vw":8.128846},{"c":8.12,"h":8.1899,"l":8.09,"n":900,"o":8.13,"t":"2026-09-30T13:30:00Z","v":149247,"vw":8.124558},{"c":8.1276,"h":8.2,"l":8.115,"n":727,"o":8.115,"t":"2026-09-30T13:45:00Z","v":105799,"vw":8.159683},{"c":8.22,"h":8.22,"l":8.09,"n":1332,"o":8.12,"t":"2026-09-30T14:00:00Z","v":250786,"vw":8.17103},{"c":8.235,"h":8.26,"l":8.1901,"n":1439,"o":8.22,"t":"2026-09-30T14:15:00Z","v":335307,"vw":8.235477},{"c":8.275,"h":8.31,"l":8.235,"n":1153,"o":8.235,"t":"2026-09-30T14:30:00Z","v":193719,"vw":8.286439},{"c":8.355,"h":8.37,"l":8.27,"n":1227,"o":8.275,"t":"2026-09-30T14:45:00Z","v":313098,"vw":8.312333},{"c":8.405,"h":8.41,"l":8.335,"n":1682,"o":8.355,"t":"2026-09-30T15:00:00Z","v":324475,"vw":8.374785},{"c":8.505,"h":8.515,"l":8.38,"n":2110,"o":8.405,"t":"2026-09-30T15:15:00Z","v":481046,"vw":8.440621},{"c":8.525,"h":8.6,"l":8.4601,"n":1696,"o":8.505,"t":"2026-09-30T15:30:00Z","v":272380,"vw":8.498673},{"c":8.63,"h":8.635,"l":8.5101,"n":1539,"o":8.525,"t":"2026-09-30T15:45:00Z","v":388216,"vw":8.556367},{"c":8.535,"h":8.655,"l":8.53,"n":2446,"o":8.625,"t":"2026-09-30T16:00:00Z","v":467388,"vw":8.605804},{"c":8.575,"h":8.58,"l":8.51,"n":1427,"o":8.53,"t":"2026-09-30T16:15:00Z","v":226134,"vw":8.542208},{"c":8.555,"h":8.58,"l":8.515,"n":1377,"o":8.57,"t":"2026-09-30T16:30:00Z","v":330197,"vw":8.539901},{"c":8.575,"h":8.6699,"l":8.555,"n":2608,"o":8.555,"t":"2026-09-30T16:45:00Z","v":538258,"vw":8.617317},{"c":8.6186,"h":8.625,"l":8.54,"n":1351,"o":8.575,"t":"2026-09-30T17:00:00Z","v":186179,"vw":8.582879},{"c":8.79,"h":8.8299,"l":8.6,"n":2919,"o":8.6101,"t":"2026-09-30T17:15:00Z","v":705311,"vw":8.753815},{"c":8.835,"h":8.9,"l":8.775,"n":3053,"o":8.7998,"t":"2026-09-30T17:30:00Z","v":857268,"vw":8.829454},{"c":8.915,"h":8.965,"l":8.82,"n":2348,"o":8.83,"t":"2026-09-30T17:45:00Z","v":645162,"vw":8.893933},{"c":8.87,"h":8.98,"l":8.8328,"n":2646,"o":8.91,"t":"2026-09-30T18:00:00Z","v":464096,"vw":8.916446},{"c":8.835,"h":8.875,"l":8.8,"n":2205,"o":8.865,"t":"2026-09-30T18:15:00Z","v":275907,"vw":8.83699},{"c":8.76,"h":8.89,"l":8.745,"n":2840,"o":8.835,"t":"2026-09-30T18:30:00Z","v":563476,"vw":8.808629},{"c":8.765,"h":8.83,"l":8.745,"n":1684,"o":8.765,"t":"2026-09-30T18:45:00Z","v":332564,"vw":8.777737},{"c":8.835,"h":8.88,"l":8.75,"n":2030,"o":8.76,"t":"2026-09-30T19:00:00Z","v":421299,"vw":8.802636},{"c":8.76,"h":8.87,"l":8.75,"n":1639,"o":8.835,"t":"2026-09-30T19:15:00Z","v":266137,"vw":8.811655},{"c":8.71,"h":8.785,"l":8.71,"n":2589,"o":8.77,"t":"2026-09-30T19:30:00Z","v":469392,"vw":8.746736},{"c":8.54,"h":8.71,"l":8.54,"n":4947,"o":8.71,"t":"2026-09-30T19:45:00Z","v":853582,"vw":8.623469},{"c":8.6,"h":8.6,"l":8.56,"n":45,"o":8.56,"t":"2026-09-30T20:00:00Z","v":1222550,"vw":8.560111},{"c":8.64,"h":8.64,"l":8.5609,"n":10,"o":8.57,"t":"2026-09-30T20:15:00Z","v":2554,"vw":8.592595},{"c":8.7206,"h":8.7206,"l":8.6,"n":8,"o":8.6,"t":"2026-09-30T20:45:00Z","v":617,"vw":8.632135},{"c":8.6,"h":8.65,"l":8.6,"n":7,"o":8.64,"t":"2026-09-30T21:00:00Z","v":361,"vw":8.631429},{"c":8.7268,"h":8.7268,"l":8.7268,"n":1,"o":8.7268,"t":"2026-09-30T21:15:00Z","v":122,"vw":8.7268},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-30T21:45:00Z","v":832,"vw":8.6},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-30T22:15:00Z","v":150,"vw":8.75},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-09-30T22:30:00Z","v":554,"vw":8.65},{"c":8.6586,"h":8.6586,"l":8.6586,"n":1,"o":8.6586,"t":"2026-09-30T22:45:00Z","v":580,"vw":8.6586},{"c":8.61,"h":8.65,"l":8.61,"n":2,"o":8.65,"t":"2026-09-30T23:15:00Z","v":600,"vw":8.616667},{"c":8.61,"h":8.61,"l":8.61,"n":9,"o":8.61,"t":"2026-09-30T23:30:00Z","v":505,"vw":8.61},{"c":8.6523,"h":8.6523,"l":8.6523,"n":1,"o":8.6523,"t":"2026-09-30T23:45:00Z","v":170,"vw":8.6523},{"c":8.63,"h":8.63,"l":8.58,"n":9,"o":8.58,"t":"2026-10-01T08:00:00Z","v":1717,"vw":8.585424},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-01T08:45:00Z","v":100,"vw":8.51},{"c":8.69,"h":8.82,"l":8.59,"n":10,"o":8.59,"t":"2026-10-01T11:00:00Z","v":6426,"vw":8.708791},{"c":8.6,"h":8.6862,"l":8.51,"n":6,"o":8.51,"t":"2026-10-01T11:15:00Z","v":3708,"vw":8.593924},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-01T11:30:00Z","v":250,"vw":8.61},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-01T12:00:00Z","v":730,"vw":8.53},{"c":8.7,"h":8.7,"l":8.6988,"n":2,"o":8.6988,"t":"2026-10-01T12:30:00Z","v":360,"vw":8.699333},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-01T12:45:00Z","v":300,"vw":8.6},{"c":8.6994,"h":8.6994,"l":8.6994,"n":1,"o":8.6994,"t":"2026-10-01T13:00:00Z","v":250,"vw":8.6994},{"c":8.5,"h":8.53,"l":8.5,"n":20,"o":8.53,"t":"2026-10-01T13:15:00Z","v":7457,"vw":8.525628},{"c":8.61,"h":8.64,"l":8.36,"n":1623,"o":8.5,"t":"2026-10-01T13:30:00Z","v":376884,"vw":8.530388},{"c":8.465,"h":8.61,"l":8.435,"n":1095,"o":8.605,"t":"2026-10-01T13:45:00Z","v":192040,"vw":8.498282},{"c":8.46,"h":8.51,"l":8.4,"n":1174,"o":8.465,"t":"2026-10-01T14:00:00Z","v":120406,"vw":8.448536},{"c":8.3401,"h":8.465,"l":8.34,"n":1301,"o":8.4502,"t":"2026-10-01T14:15:00Z","v":157506,"vw":8.387687},{"c":8.325,"h":8.385,"l":8.315,"n":878,"o":8.34,"t":"2026-10-01T14:30:00Z","v":99340,"vw":8.335354},{"c":8.385,"h":8.415,"l":8.295,"n":1118,"o":8.325,"t":"2026-10-01T14:45:00Z","v":175280,"vw":8.326986},{"c":8.365,"h":8.41,"l":8.365,"n":600,"o":8.385,"t":"2026-10-01T15:00:00Z","v":71011,"vw":8.385465},{"c":8.33,"h":8.4005,"l":8.32,"n":1196,"o":8.365,"t":"2026-10-01T15:15:00Z","v":170524,"vw":8.373924},{"c":8.345,"h":8.38,"l":8.315,"n":884,"o":8.32,"t":"2026-10-01T15:30:00Z","v":129306,"vw":8.344081},{"c":8.33,"h":8.3479,"l":8.28,"n":1136,"o":8.3479,"t":"2026-10-01T15:45:00Z","v":187550,"vw":8.314486},{"c":8.33,"h":8.36,"l":8.305,"n":599,"o":8.325,"t":"2026-10-01T16:00:00Z","v":60509,"vw":8.32857},{"c":8.34,"h":8.36,"l":8.31,"n":973,"o":8.325,"t":"2026-10-01T16:15:00Z","v":185018,"vw":8.340398},{"c":8.33,"h":8.38,"l":8.33,"n":575,"o":8.345,"t":"2026-10-01T16:30:00Z","v":50076,"vw":8.355076},{"c":8.305,"h":8.345,"l":8.29,"n":827,"o":8.325,"t":"2026-10-01T16:45:00Z","v":97253,"vw":8.317172},{"c":8.325,"h":8.35,"l":8.2905,"n":757,"o":8.305,"t":"2026-10-01T17:00:00Z","v":71652,"vw":8.322717},{"c":8.395,"h":8.41,"l":8.325,"n":1008,"o":8.325,"t":"2026-10-01T17:15:00Z","v":153392,"vw":8.385846},{"c":8.3524,"h":8.425,"l":8.33,"n":821,"o":8.4,"t":"2026-10-01T17:30:00Z","v":91052,"vw":8.373847},{"c":8.28,"h":8.36,"l":8.25,"n":851,"o":8.35,"t":"2026-10-01T17:45:00Z","v":155888,"vw":8.290118},{"c":8.255,"h":8.275,"l":8.22,"n":871,"o":8.275,"t":"2026-10-01T18:00:00Z","v":104053,"vw":8.251846},{"c":8.3,"h":8.32,"l":8.255,"n":978,"o":8.255,"t":"2026-10-01T18:15:00Z","v":99140,"vw":8.285337},{"c":8.285,"h":8.325,"l":8.275,"n":783,"o":8.295,"t":"2026-10-01T18:30:00Z","v":62286,"vw":8.301064},{"c":8.3271,"h":8.41,"l":8.28,"n":1198,"o":8.285,"t":"2026-10-01T18:45:00Z","v":161000,"vw":8.355881},{"c":8.31,"h":8.38,"l":8.305,"n":1124,"o":8.325,"t":"2026-10-01T19:00:00Z","v":142100,"vw":8.34026},{"c":8.285,"h":8.315,"l":8.285,"n":824,"o":8.31,"t":"2026-10-01T19:15:00Z","v":90666,"vw":8.301588},{"c":8.255,"h":8.295,"l":8.2501,"n":1360,"o":8.285,"t":"2026-10-01T19:30:00Z","v":177424,"vw":8.270891},{"c":8.19,"h":8.26,"l":8.19,"n":3621,"o":8.255,"t":"2026-10-01T19:45:00Z","v":567606,"vw":8.217901},{"c":8.21,"h":8.21,"l":8.21,"n":26,"o":8.21,"t":"2026-10-01T20:00:00Z","v":584740,"vw":8.21},{"c":8.3,"h":8.4,"l":8.2,"n":61,"o":8.2,"t":"2026-10-01T20:15:00Z","v":33859,"vw":8.337299},{"c":8.2662,"h":8.2662,"l":8.2662,"n":1,"o":8.2662,"t":"2026-10-01T20:30:00Z","v":5000,"vw":8.2662},{"c":8.2662,"h":8.2662,"l":8.2662,"n":1,"o":8.2662,"t":"2026-10-01T21:00:00Z","v":5000,"vw":8.2662},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-01T21:45:00Z","v":500,"vw":8.27},{"c":8.3099,"h":8.3099,"l":8.3099,"n":1,"o":8.3099,"t":"2026-10-01T22:45:00Z","v":100,"vw":8.3099},{"c":8.31,"h":8.33,"l":8.31,"n":2,"o":8.33,"t":"2026-10-01T23:30:00Z","v":220,"vw":8.319091},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-01T23:45:00Z","v":554,"vw":8.26},{"c":8.26,"h":8.26,"l":8.23,"n":6,"o":8.23,"t":"2026-10-02T08:00:00Z","v":1208,"vw":8.241723},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-02T09:45:00Z","v":989,"vw":8.26},{"c":8.4396,"h":8.4396,"l":8.31,"n":2,"o":8.31,"t":"2026-10-02T11:00:00Z","v":300,"vw":8.3532},{"c":8.37,"h":8.38,"l":8.37,"n":7,"o":8.38,"t":"2026-10-02T12:45:00Z","v":1994,"vw":8.37178},{"c":8.39,"h":8.4,"l":8.389,"n":7,"o":8.389,"t":"2026-10-02T13:00:00Z","v":1488,"vw":8.390538},{"c":8.3321,"h":8.35,"l":8.29,"n":14,"o":8.29,"t":"2026-10-02T13:15:00Z","v":13191,"vw":8.337281},{"c":8.38,"h":8.4399,"l":8.28,"n":699,"o":8.3,"t":"2026-10-02T13:30:00Z","v":171694,"vw":8.376994},{"c":8.285,"h":8.425,"l":8.255,"n":826,"o":8.385,"t":"2026-10-02T13:45:00Z","v":150960,"vw":8.329962},{"c":8.335,"h":8.4,"l":8.275,"n":891,"o":8.285,"t":"2026-10-02T14:00:00Z","v":117550,"vw":8.343981},{"c":8.27,"h":8.35,"l":8.255,"n":786,"o":8.34,"t":"2026-10-02T14:15:00Z","v":95488,"vw":8.286406},{"c":8.22,"h":8.27,"l":8.205,"n":891,"o":8.27,"t":"2026-10-02T14:30:00Z","v":128538,"vw":8.241918},{"c":8.3171,"h":8.3171,"l":8.21,"n":1000,"o":8.22,"t":"2026-10-02T14:45:00Z","v":153426,"vw":8.263319},{"c":8.235,"h":8.34,"l":8.225,"n":1088,"o":8.3199,"t":"2026-10-02T15:00:00Z","v":174031,"vw":8.300158},{"c":8.185,"h":8.2401,"l":8.18,"n":932,"o":8.24,"t":"2026-10-02T15:15:00Z","v":117115,"vw":8.211681},{"c":8.265,"h":8.295,"l":8.18,"n":928,"o":8.1899,"t":"2026-10-02T15:30:00Z","v":135384,"vw":8.258467},{"c":8.275,"h":8.3,"l":8.27,"n":593,"o":8.27,"t":"2026-10-02T15:45:00Z","v":59424,"vw":8.282969},{"c":8.235,"h":8.295,"l":8.235,"n":635,"o":8.275,"t":"2026-10-02T16:00:00Z","v":67368,"vw":8.273703},{"c":8.32,"h":8.34,"l":8.225,"n":1516,"o":8.23,"t":"2026-10-02T16:15:00Z","v":386007,"vw":8.305683},{"c":8.35,"h":8.365,"l":8.325,"n":745,"o":8.33,"t":"2026-10-02T16:30:00Z","v":130820,"vw":8.348517},{"c":8.395,"h":8.435,"l":8.32,"n":1760,"o":8.35,"t":"2026-10-02T16:45:00Z","v":620812,"vw":8.386855},{"c":8.305,"h":8.4,"l":8.29,"n":1918,"o":8.4,"t":"2026-10-02T17:00:00Z","v":308586,"vw":8.349388},{"c":8.255,"h":8.31,"l":8.25,"n":704,"o":8.31,"t":"2026-10-02T17:15:00Z","v":78413,"vw":8.274983},{"c":8.275,"h":8.3,"l":8.25,"n":863,"o":8.255,"t":"2026-10-02T17:30:00Z","v":99089,"vw":8.282068},{"c":8.31,"h":8.315,"l":8.235,"n":885,"o":8.275,"t":"2026-10-02T17:45:00Z","v":126058,"vw":8.275622},{"c":8.3,"h":8.315,"l":8.29,"n":779,"o":8.31,"t":"2026-10-02T18:00:00Z","v":91076,"vw":8.300927},{"c":8.385,"h":8.385,"l":8.3,"n":896,"o":8.305,"t":"2026-10-02T18:15:00Z","v":111938,"vw":8.343415},{"c":8.44,"h":8.45,"l":8.35,"n":2682,"o":8.385,"t":"2026-10-02T18:30:00Z","v":720001,"vw":8.383368},{"c":8.425,"h":8.44,"l":8.37,"n":1756,"o":8.435,"t":"2026-10-02T18:45:00Z","v":589960,"vw":8.416428},{"c":8.445,"h":8.45,"l":8.41,"n":1133,"o":8.425,"t":"2026-10-02T19:00:00Z","v":212107,"vw":8.431515},{"c":8.445,"h":8.46,"l":8.42,"n":912,"o":8.445,"t":"2026-10-02T19:15:00Z","v":101087,"vw":8.440863},{"c":8.465,"h":8.495,"l":8.4339,"n":1713,"o":8.445,"t":"2026-10-02T19:30:00Z","v":215079,"vw":8.461356},{"c":8.55,"h":8.55,"l":8.425,"n":4223,"o":8.465,"t":"2026-10-02T19:45:00Z","v":607535,"vw":8.498225},{"c":8.51,"h":8.55,"l":8.51,"n":30,"o":8.54,"t":"2026-10-02T20:00:00Z","v":557213,"vw":8.540018},{"c":8.6,"h":8.64,"l":8.52,"n":18,"o":8.53,"t":"2026-10-02T20:15:00Z","v":15200,"vw":8.58584},{"c":8.5886,"h":8.5886,"l":8.5886,"n":1,"o":8.5886,"t":"2026-10-02T20:30:00Z","v":200,"vw":8.5886},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-02T21:45:00Z","v":103,"vw":8.6},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-02T22:45:00Z","v":1000,"vw":8.54},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-02T23:00:00Z","v":100,"vw":8.4},{"c":8.5736,"h":8.5845,"l":8.5736,"n":2,"o":8.5845,"t":"2026-10-02T23:45:00Z","v":348,"vw":8.580867},{"c":8.5,"h":8.62,"l":8.5,"n":2,"o":8.62,"t":"2026-10-05T08:00:00Z","v":4700,"vw":8.56},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-05T10:45:00Z","v":500,"vw":8.53},{"c":8.53,"h":8.54,"l":8.52,"n":45,"o":8.53,"t":"2026-10-05T11:00:00Z","v":5091,"vw":8.531897},{"c":8.656,"h":8.656,"l":8.5463,"n":2,"o":8.5463,"t":"2026-10-05T11:45:00Z","v":285,"vw":8.617509},{"c":8.57,"h":8.57,"l":8.56,"n":4,"o":8.56,"t":"2026-10-05T12:00:00Z","v":457,"vw":8.562188},{"c":8.5695,"h":8.5695,"l":8.5695,"n":2,"o":8.5695,"t":"2026-10-05T12:30:00Z","v":114,"vw":8.5695},{"c":8.6,"h":8.64,"l":8.56,"n":3,"o":8.64,"t":"2026-10-05T13:00:00Z","v":800,"vw":8.605},{"c":8.56,"h":8.56,"l":8.56,"n":38,"o":8.56,"t":"2026-10-05T13:15:00Z","v":2408,"vw":8.56},{"c":8.3602,"h":8.6,"l":8.31,"n":1218,"o":8.51,"t":"2026-10-05T13:30:00Z","v":250109,"vw":8.405228},{"c":8.4,"h":8.44,"l":8.34,"n":867,"o":8.36,"t":"2026-10-05T13:45:00Z","v":126076,"vw":8.388653},{"c":8.38,"h":8.5,"l":8.375,"n":1187,"o":8.41,"t":"2026-10-05T14:00:00Z","v":168570,"vw":8.440292},{"c":8.285,"h":8.385,"l":8.28,"n":1263,"o":8.385,"t":"2026-10-05T14:15:00Z","v":199563,"vw":8.330603},{"c":8.19,"h":8.285,"l":8.135,"n":1298,"o":8.285,"t":"2026-10-05T14:30:00Z","v":274176,"vw":8.20941},{"c":8.035,"h":8.21,"l":7.97,"n":3930,"o":8.19,"t":"2026-10-05T14:45:00Z","v":1161465,"vw":8.067189},{"c":8.005,"h":8.075,"l":7.96,"n":1828,"o":8.03,"t":"2026-10-05T15:00:00Z","v":385013,"vw":8.003595},{"c":8.095,"h":8.1,"l":7.995,"n":1187,"o":8.005,"t":"2026-10-05T15:15:00Z","v":192484,"vw":8.033611},{"c":8.055,"h":8.105,"l":7.985,"n":1737,"o":8.1,"t":"2026-10-05T15:30:00Z","v":317960,"vw":8.040781},{"c":8.0003,"h":8.06,"l":7.97,"n":1070,"o":8.055,"t":"2026-10-05T15:45:00Z","v":136600,"vw":7.998031},{"c":7.955,"h":8,"l":7.915,"n":1501,"o":8,"t":"2026-10-05T16:00:00Z","v":329860,"vw":7.952873},{"c":7.925,"h":7.98,"l":7.87,"n":1780,"o":7.96,"t":"2026-10-05T16:15:00Z","v":335185,"vw":7.926366},{"c":7.905,"h":7.97,"l":7.89,"n":1428,"o":7.925,"t":"2026-10-05T16:30:00Z","v":179468,"vw":7.916353},{"c":7.915,"h":7.92,"l":7.89,"n":1326,"o":7.9,"t":"2026-10-05T16:45:00Z","v":151130,"vw":7.909732},{"c":7.8,"h":7.93,"l":7.8,"n":2456,"o":7.915,"t":"2026-10-05T17:00:00Z","v":643803,"vw":7.85664},{"c":7.835,"h":7.84,"l":7.785,"n":1669,"o":7.8099,"t":"2026-10-05T17:15:00Z","v":343727,"vw":7.819383},{"c":7.73,"h":7.84,"l":7.73,"n":1452,"o":7.835,"t":"2026-10-05T17:30:00Z","v":255552,"vw":7.773032},{"c":7.6401,"h":7.745,"l":7.64,"n":1720,"o":7.73,"t":"2026-10-05T17:45:00Z","v":317344,"vw":7.698133},{"c":7.61,"h":7.685,"l":7.6,"n":2128,"o":7.6401,"t":"2026-10-05T18:00:00Z","v":441782,"vw":7.639424},{"c":7.6001,"h":7.7,"l":7.6,"n":1619,"o":7.61,"t":"2026-10-05T18:15:00Z","v":262254,"vw":7.645753},{"c":7.625,"h":7.665,"l":7.595,"n":1338,"o":7.605,"t":"2026-10-05T18:30:00Z","v":171976,"vw":7.628809},{"c":7.605,"h":7.655,"l":7.585,"n":1431,"o":7.625,"t":"2026-10-05T18:45:00Z","v":286560,"vw":7.61697},{"c":7.595,"h":7.62,"l":7.57,"n":1565,"o":7.605,"t":"2026-10-05T19:00:00Z","v":284574,"vw":7.596267},{"c":7.655,"h":7.67,"l":7.55,"n":1809,"o":7.5901,"t":"2026-10-05T19:15:00Z","v":387684,"vw":7.60337},{"c":7.605,"h":7.655,"l":7.585,"n":2635,"o":7.655,"t":"2026-10-05T19:30:00Z","v":620402,"vw":7.613229},{"c":7.74,"h":7.758,"l":7.565,"n":5464,"o":7.605,"t":"2026-10-05T19:45:00Z","v":1090641,"vw":7.657422},{"c":7.7275,"h":7.74,"l":7.7275,"n":14,"o":7.74,"t":"2026-10-05T20:00:00Z","v":877933,"vw":7.739985},{"c":7.62,"h":7.73,"l":7.62,"n":7,"o":7.73,"t":"2026-10-05T20:15:00Z","v":538,"vw":7.661026},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-05T20:30:00Z","v":100,"vw":7.7},{"c":7.73,"h":7.73,"l":7.6507,"n":21,"o":7.6507,"t":"2026-10-05T20:45:00Z","v":993,"vw":7.708047},{"c":7.78,"h":7.78,"l":7.74,"n":6,"o":7.74,"t":"2026-10-05T21:00:00Z","v":8613,"vw":7.759032},{"c":7.79,"h":7.79,"l":7.7407,"n":10,"o":7.79,"t":"2026-10-05T21:15:00Z","v":1650,"vw":7.780683},{"c":7.764,"h":7.8,"l":7.76,"n":9,"o":7.77,"t":"2026-10-05T21:30:00Z","v":22102,"vw":7.764604},{"c":7.77,"h":7.785,"l":7.77,"n":3,"o":7.78,"t":"2026-10-05T21:45:00Z","v":800,"vw":7.779375},{"c":7.7961,"h":7.7961,"l":7.7961,"n":1,"o":7.7961,"t":"2026-10-05T22:00:00Z","v":125,"vw":7.7961},{"c":7.76,"h":7.8,"l":7.76,"n":2,"o":7.8,"t":"2026-10-05T22:15:00Z","v":200,"vw":7.78},{"c":7.7835,"h":7.8,"l":7.78,"n":5,"o":7.8,"t":"2026-10-05T22:30:00Z","v":2600,"vw":7.788904},{"c":7.76,"h":7.7969,"l":7.76,"n":2,"o":7.7969,"t":"2026-10-05T23:00:00Z","v":5005,"vw":7.795794},{"c":7.8,"h":7.8,"l":7.78,"n":3,"o":7.78,"t":"2026-10-05T23:15:00Z","v":460,"vw":7.791111},{"c":7.7986,"h":7.7986,"l":7.7986,"n":1,"o":7.7986,"t":"2026-10-05T23:45:00Z","v":1000,"vw":7.7986},{"c":7.8,"h":7.8,"l":7.8,"n":5,"o":7.8,"t":"2026-10-06T08:00:00Z","v":257,"vw":7.8},{"c":7.65,"h":7.72,"l":7.65,"n":5,"o":7.72,"t":"2026-10-06T08:30:00Z","v":303,"vw":7.67682},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-06T09:30:00Z","v":673,"vw":7.71},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-06T10:00:00Z","v":200,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":46,"o":7.66,"t":"2026-10-06T10:45:00Z","v":854,"vw":7.66},{"c":7.73,"h":7.79,"l":7.66,"n":26,"o":7.74,"t":"2026-10-06T11:00:00Z","v":2890,"vw":7.733019},{"c":7.67,"h":7.8,"l":7.66,"n":8,"o":7.8,"t":"2026-10-06T11:15:00Z","v":3100,"vw":7.712249},{"c":7.75,"h":7.75,"l":7.7,"n":5,"o":7.71,"t":"2026-10-06T11:45:00Z","v":2522,"vw":7.707341},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-10-06T12:00:00Z","v":2798,"vw":7.75},{"c":7.75,"h":7.79,"l":7.75,"n":5,"o":7.75,"t":"2026-10-06T12:15:00Z","v":3693,"vw":7.751107},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-06T12:45:00Z","v":225,"vw":7.7},{"c":7.75,"h":7.75,"l":7.75,"n":6,"o":7.75,"t":"2026-10-06T13:15:00Z","v":1716,"vw":7.75},{"c":7.9,"h":7.9,"l":7.73,"n":986,"o":7.79,"t":"2026-10-06T13:30:00Z","v":192443,"vw":7.81723},{"c":7.79,"h":7.9,"l":7.79,"n":946,"o":7.875,"t":"2026-10-06T13:45:00Z","v":253356,"vw":7.858529},{"c":7.6,"h":7.8659,"l":7.57,"n":2360,"o":7.8,"t":"2026-10-06T14:00:00Z","v":471558,"vw":7.666583},{"c":7.515,"h":7.6101,"l":7.49,"n":2116,"o":7.605,"t":"2026-10-06T14:15:00Z","v":368611,"vw":7.551747},{"c":7.545,"h":7.56,"l":7.4895,"n":1492,"o":7.52,"t":"2026-10-06T14:30:00Z","v":311406,"vw":7.519163},{"c":7.64,"h":7.65,"l":7.515,"n":1142,"o":7.545,"t":"2026-10-06T14:45:00Z","v":208925,"vw":7.573745},{"c":7.67,"h":7.695,"l":7.6,"n":1073,"o":7.64,"t":"2026-10-06T15:00:00Z","v":260023,"vw":7.655437},{"c":7.665,"h":7.68,"l":7.615,"n":738,"o":7.665,"t":"2026-10-06T15:15:00Z","v":95437,"vw":7.648725},{"c":7.665,"h":7.67,"l":7.6101,"n":675,"o":7.67,"t":"2026-10-06T15:30:00Z","v":115470,"vw":7.640801},{"c":7.685,"h":7.695,"l":7.66,"n":702,"o":7.68,"t":"2026-10-06T15:45:00Z","v":107382,"vw":7.676972},{"c":7.635,"h":7.695,"l":7.6201,"n":632,"o":7.695,"t":"2026-10-06T16:00:00Z","v":80277,"vw":7.653988},{"c":7.62,"h":7.63,"l":7.6,"n":469,"o":7.63,"t":"2026-10-06T16:15:00Z","v":52617,"vw":7.615699},{"c":7.635,"h":7.685,"l":7.6,"n":943,"o":7.61,"t":"2026-10-06T16:30:00Z","v":158067,"vw":7.630378},{"c":7.645,"h":7.675,"l":7.63,"n":570,"o":7.63,"t":"2026-10-06T16:45:00Z","v":75472,"vw":7.652832},{"c":7.625,"h":7.65,"l":7.58,"n":763,"o":7.645,"t":"2026-10-06T17:00:00Z","v":106427,"vw":7.612993},{"c":7.615,"h":7.625,"l":7.59,"n":729,"o":7.625,"t":"2026-10-06T17:15:00Z","v":83609,"vw":7.607879},{"c":7.625,"h":7.635,"l":7.61,"n":636,"o":7.615,"t":"2026-10-06T17:30:00Z","v":69147,"vw":7.621603},{"c":7.615,"h":7.64,"l":7.605,"n":840,"o":7.625,"t":"2026-10-06T17:45:00Z","v":116011,"vw":7.622817},{"c":7.615,"h":7.64,"l":7.605,"n":733,"o":7.615,"t":"2026-10-06T18:00:00Z","v":137177,"vw":7.618225},{"c":7.665,"h":7.67,"l":7.5701,"n":840,"o":7.615,"t":"2026-10-06T18:15:00Z","v":104951,"vw":7.610169},{"c":7.65,"h":7.68,"l":7.65,"n":521,"o":7.665,"t":"2026-10-06T18:30:00Z","v":57163,"vw":7.664545},{"c":7.685,"h":7.69,"l":7.6501,"n":759,"o":7.66,"t":"2026-10-06T18:45:00Z","v":91504,"vw":7.668859},{"c":7.6,"h":7.68,"l":7.6,"n":839,"o":7.68,"t":"2026-10-06T19:00:00Z","v":104103,"vw":7.645827},{"c":7.595,"h":7.605,"l":7.54,"n":1230,"o":7.6,"t":"2026-10-06T19:15:00Z","v":175016,"vw":7.56451},{"c":7.585,"h":7.6,"l":7.545,"n":1421,"o":7.6,"t":"2026-10-06T19:30:00Z","v":205041,"vw":7.57065},{"c":7.55,"h":7.595,"l":7.54,"n":4056,"o":7.585,"t":"2026-10-06T19:45:00Z","v":646929,"vw":7.559207},{"c":7.55,"h":7.64,"l":7.545,"n":33,"o":7.55,"t":"2026-10-06T20:00:00Z","v":399693,"vw":7.550112},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-06T20:15:00Z","v":52305,"vw":7.55},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-06T21:00:00Z","v":117,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-06T21:45:00Z","v":150,"vw":7.63},{"c":7.56,"h":7.58,"l":7.56,"n":38,"o":7.57,"t":"2026-10-06T22:30:00Z","v":6175,"vw":7.573709},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-06T22:45:00Z","v":500,"vw":7.62},{"c":7.5982,"h":7.5982,"l":7.5982,"n":2,"o":7.5982,"t":"2026-10-06T23:30:00Z","v":1000,"vw":7.5982},{"c":7.0003,"h":7.42,"l":7,"n":20,"o":7.41,"t":"2026-10-07T09:45:00Z","v":7287,"vw":7.17475},{"c":7.481,"h":7.54,"l":7.481,"n":7,"o":7.54,"t":"2026-10-07T11:00:00Z","v":3858,"vw":7.505921},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-07T11:15:00Z","v":1000,"vw":7.52},{"c":7.4601,"h":7.57,"l":7.4601,"n":8,"o":7.57,"t":"2026-10-07T11:30:00Z","v":3058,"vw":7.489479},{"c":7.42,"h":7.43,"l":7.42,"n":3,"o":7.43,"t":"2026-10-07T12:30:00Z","v":1210,"vw":7.421736},{"c":7.4,"h":7.44,"l":7.4,"n":10,"o":7.425,"t":"2026-10-07T12:45:00Z","v":5700,"vw":7.41961},{"c":7.3545,"h":7.44,"l":7.35,"n":29,"o":7.44,"t":"2026-10-07T13:00:00Z","v":1107,"vw":7.371035},{"c":7.36,"h":7.36,"l":7.35,"n":4,"o":7.35,"t":"2026-10-07T13:15:00Z","v":1020,"vw":7.351},{"c":7.5,"h":7.521,"l":7.35,"n":1261,"o":7.38,"t":"2026-10-07T13:30:00Z","v":176298,"vw":7.430272},{"c":7.555,"h":7.615,"l":7.5001,"n":949,"o":7.5001,"t":"2026-10-07T13:45:00Z","v":100837,"vw":7.562719},{"c":7.565,"h":7.615,"l":7.55,"n":1052,"o":7.57,"t":"2026-10-07T14:00:00Z","v":90544,"vw":7.580349},{"c":7.615,"h":7.65,"l":7.565,"n":853,"o":7.565,"t":"2026-10-07T14:15:00Z","v":82423,"vw":7.602388},{"c":7.7,"h":7.7159,"l":7.595,"n":1116,"o":7.615,"t":"2026-10-07T14:30:00Z","v":128132,"vw":7.670222},{"c":7.725,"h":7.75,"l":7.69,"n":1003,"o":7.69,"t":"2026-10-07T14:45:00Z","v":91067,"vw":7.727325},{"c":7.69,"h":7.725,"l":7.69,"n":1018,"o":7.72,"t":"2026-10-07T15:00:00Z","v":79350,"vw":7.705518},{"c":7.715,"h":7.74,"l":7.695,"n":921,"o":7.695,"t":"2026-10-07T15:15:00Z","v":57439,"vw":7.716073},{"c":7.67,"h":7.72,"l":7.66,"n":908,"o":7.715,"t":"2026-10-07T15:30:00Z","v":67281,"vw":7.685108},{"c":7.67,"h":7.685,"l":7.65,"n":719,"o":7.665,"t":"2026-10-07T15:45:00Z","v":45187,"vw":7.672054},{"c":7.685,"h":7.695,"l":7.645,"n":912,"o":7.67,"t":"2026-10-07T16:00:00Z","v":83306,"vw":7.673512},{"c":7.62,"h":7.67,"l":7.61,"n":1055,"o":7.67,"t":"2026-10-07T16:15:00Z","v":142712,"vw":7.631106},{"c":7.59,"h":7.635,"l":7.58,"n":652,"o":7.6118,"t":"2026-10-07T16:30:00Z","v":51668,"vw":7.611372},{"c":7.535,"h":7.6,"l":7.53,"n":717,"o":7.5899,"t":"2026-10-07T16:45:00Z","v":67953,"vw":7.573642},{"c":7.6201,"h":7.635,"l":7.515,"n":1018,"o":7.535,"t":"2026-10-07T17:00:00Z","v":118072,"vw":7.556877},{"c":7.57,"h":7.625,"l":7.56,"n":708,"o":7.62,"t":"2026-10-07T17:15:00Z","v":65687,"vw":7.591902},{"c":7.605,"h":7.605,"l":7.565,"n":632,"o":7.565,"t":"2026-10-07T17:30:00Z","v":48326,"vw":7.589499},{"c":7.58,"h":7.615,"l":7.58,"n":802,"o":7.6,"t":"2026-10-07T17:45:00Z","v":70521,"vw":7.595834},{"c":7.585,"h":7.605,"l":7.575,"n":722,"o":7.585,"t":"2026-10-07T18:00:00Z","v":39591,"vw":7.58877},{"c":7.635,"h":7.64,"l":7.59,"n":776,"o":7.59,"t":"2026-10-07T18:15:00Z","v":42201,"vw":7.609526},{"c":7.615,"h":7.645,"l":7.615,"n":824,"o":7.635,"t":"2026-10-07T18:30:00Z","v":51763,"vw":7.630195},{"c":7.625,"h":7.63,"l":7.615,"n":590,"o":7.615,"t":"2026-10-07T18:45:00Z","v":27096,"vw":7.622054},{"c":7.58,"h":7.62,"l":7.58,"n":795,"o":7.62,"t":"2026-10-07T19:00:00Z","v":50385,"vw":7.594818},{"c":7.58,"h":7.595,"l":7.57,"n":908,"o":7.585,"t":"2026-10-07T19:15:00Z","v":73702,"vw":7.584062},{"c":7.525,"h":7.595,"l":7.52,"n":1323,"o":7.575,"t":"2026-10-07T19:30:00Z","v":155855,"vw":7.557601},{"c":7.55,"h":7.565,"l":7.52,"n":2908,"o":7.525,"t":"2026-10-07T19:45:00Z","v":454602,"vw":7.544212},{"c":7.54,"h":7.56,"l":7.54,"n":48,"o":7.54,"t":"2026-10-07T20:00:00Z","v":1650427,"vw":7.540013},{"c":7.52,"h":7.5259,"l":7.52,"n":2,"o":7.5259,"t":"2026-10-07T20:15:00Z","v":600,"vw":7.520983},{"c":7.65,"h":7.65,"l":7.64,"n":6,"o":7.64,"t":"2026-10-07T21:15:00Z","v":1000,"vw":7.647022},{"c":7.67,"h":7.68,"l":7.65,"n":11,"o":7.65,"t":"2026-10-07T21:30:00Z","v":3425,"vw":7.666252},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-07T21:45:00Z","v":600,"vw":7.59},{"c":7.5309,"h":7.5309,"l":7.5309,"n":1,"o":7.5309,"t":"2026-10-07T22:45:00Z","v":3325,"vw":7.5309},{"c":7.56,"h":7.56,"l":7.55,"n":4,"o":7.55,"t":"2026-10-07T23:45:00Z","v":471,"vw":7.553846},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-08T08:00:00Z","v":100,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-08T08:15:00Z","v":1100,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-10-08T11:00:00Z","v":219,"vw":7.5},{"c":7.44,"h":7.46,"l":7.44,"n":11,"o":7.46,"t":"2026-10-08T11:15:00Z","v":8320,"vw":7.445876},{"c":7.51,"h":7.51,"l":7.455,"n":8,"o":7.455,"t":"2026-10-08T11:30:00Z","v":4376,"vw":7.495968},{"c":7.5,"h":7.5,"l":7.48,"n":3,"o":7.48,"t":"2026-10-08T11:45:00Z","v":541,"vw":7.484156},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-08T12:00:00Z","v":100,"vw":7.51},{"c":7.51,"h":7.51,"l":7.5,"n":2,"o":7.5,"t":"2026-10-08T12:45:00Z","v":464,"vw":7.507306},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-08T13:00:00Z","v":1350,"vw":7.5},{"c":7.66,"h":7.66,"l":7.66,"n":6,"o":7.66,"t":"2026-10-08T13:15:00Z","v":662,"vw":7.66},{"c":7.48,"h":7.51,"l":7.41,"n":611,"o":7.47,"t":"2026-10-08T13:30:00Z","v":93550,"vw":7.474718},{"c":7.49,"h":7.535,"l":7.465,"n":702,"o":7.49,"t":"2026-10-08T13:45:00Z","v":60247,"vw":7.501585},{"c":7.48,"h":7.51,"l":7.45,"n":1006,"o":7.495,"t":"2026-10-08T14:00:00Z","v":101188,"vw":7.471927},{"c":7.45,"h":7.4871,"l":7.4,"n":814,"o":7.48,"t":"2026-10-08T14:15:00Z","v":144488,"vw":7.465523},{"c":7.43,"h":7.455,"l":7.425,"n":538,"o":7.45,"t":"2026-10-08T14:30:00Z","v":50717,"vw":7.443708},{"c":7.435,"h":7.44,"l":7.42,"n":609,"o":7.435,"t":"2026-10-08T14:45:00Z","v":51934,"vw":7.427629},{"c":7.445,"h":7.465,"l":7.425,"n":545,"o":7.435,"t":"2026-10-08T15:00:00Z","v":29635,"vw":7.444561},{"c":7.48,"h":7.51,"l":7.45,"n":632,"o":7.45,"t":"2026-10-08T15:15:00Z","v":55051,"vw":7.483639},{"c":7.465,"h":7.48,"l":7.41,"n":772,"o":7.48,"t":"2026-10-08T15:30:00Z","v":88289,"vw":7.443904},{"c":7.485,"h":7.495,"l":7.45,"n":748,"o":7.46,"t":"2026-10-08T15:45:00Z","v":85695,"vw":7.473424},{"c":7.49,"h":7.495,"l":7.465,"n":671,"o":7.49,"t":"2026-10-08T16:00:00Z","v":54597,"vw":7.477037},{"c":7.48,"h":7.525,"l":7.47,"n":1005,"o":7.495,"t":"2026-10-08T16:15:00Z","v":82781,"vw":7.491994},{"c":7.5,"h":7.51,"l":7.48,"n":711,"o":7.485,"t":"2026-10-08T16:30:00Z","v":65559,"vw":7.500147},{"c":7.555,"h":7.555,"l":7.49,"n":911,"o":7.5,"t":"2026-10-08T16:45:00Z","v":64916,"vw":7.523619},{"c":7.55,"h":7.59,"l":7.54,"n":953,"o":7.555,"t":"2026-10-08T17:00:00Z","v":111242,"vw":7.566767},{"c":7.57,"h":7.6,"l":7.545,"n":770,"o":7.555,"t":"2026-10-08T17:15:00Z","v":73627,"vw":7.5727},{"c":7.545,"h":7.6,"l":7.53,"n":1083,"o":7.575,"t":"2026-10-08T17:30:00Z","v":123689,"vw":7.555052},{"c":7.565,"h":7.57,"l":7.545,"n":624,"o":7.545,"t":"2026-10-08T17:45:00Z","v":55564,"vw":7.557007},{"c":7.605,"h":7.6059,"l":7.545,"n":864,"o":7.565,"t":"2026-10-08T18:00:00Z","v":69409,"vw":7.563105},{"c":7.615,"h":7.64,"l":7.58,"n":843,"o":7.605,"t":"2026-10-08T18:15:00Z","v":102812,"vw":7.607957},{"c":7.585,"h":7.635,"l":7.555,"n":781,"o":7.615,"t":"2026-10-08T18:30:00Z","v":96454,"vw":7.605312},{"c":7.565,"h":7.585,"l":7.55,"n":753,"o":7.58,"t":"2026-10-08T18:45:00Z","v":59277,"vw":7.56669},{"c":7.605,"h":7.62,"l":7.56,"n":871,"o":7.565,"t":"2026-10-08T19:00:00Z","v":96954,"vw":7.588122},{"c":7.6,"h":7.6166,"l":7.595,"n":919,"o":7.61,"t":"2026-10-08T19:15:00Z","v":99216,"vw":7.606374},{"c":7.57,"h":7.615,"l":7.555,"n":1395,"o":7.605,"t":"2026-10-08T19:30:00Z","v":131048,"vw":7.589876},{"c":7.59,"h":7.6,"l":7.525,"n":3600,"o":7.565,"t":"2026-10-08T19:45:00Z","v":470523,"vw":7.573321},{"c":7.6,"h":7.6,"l":7.6,"n":30,"o":7.6,"t":"2026-10-08T20:00:00Z","v":1289727,"vw":7.6},{"c":7.55,"h":7.5596,"l":7.55,"n":2,"o":7.5596,"t":"2026-10-08T21:30:00Z","v":200,"vw":7.5548},{"c":7.5938,"h":7.5938,"l":7.5938,"n":1,"o":7.5938,"t":"2026-10-08T22:00:00Z","v":168,"vw":7.5938},{"c":7.5969,"h":7.5969,"l":7.5969,"n":1,"o":7.5969,"t":"2026-10-08T23:30:00Z","v":105,"vw":7.5969},{"c":7.65,"h":7.65,"l":7.65,"n":5,"o":7.65,"t":"2026-10-09T08:00:00Z","v":577,"vw":7.65},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-09T09:30:00Z","v":250,"vw":7.6},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-09T11:30:00Z","v":450,"vw":7.63},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-09T12:00:00Z","v":500,"vw":7.6},{"c":7.65,"h":7.65,"l":7.62,"n":9,"o":7.62,"t":"2026-10-09T12:15:00Z","v":1260,"vw":7.633554},{"c":7.68,"h":7.68,"l":7.65,"n":4,"o":7.65,"t":"2026-10-09T12:30:00Z","v":800,"vw":7.661203},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-09T13:00:00Z","v":100,"vw":7.65},{"c":7.53,"h":7.61,"l":7.52,"n":47,"o":7.6,"t":"2026-10-09T13:15:00Z","v":4721,"vw":7.563398},{"c":7.49,"h":7.62,"l":7.475,"n":2074,"o":7.54,"t":"2026-10-09T13:30:00Z","v":338824,"vw":7.53486},{"c":7.67,"h":7.68,"l":7.48,"n":1510,"o":7.49,"t":"2026-10-09T13:45:00Z","v":241087,"vw":7.611359},{"c":7.775,"h":7.8,"l":7.67,"n":847,"o":7.67,"t":"2026-10-09T14:00:00Z","v":101976,"vw":7.746451},{"c":7.785,"h":7.8399,"l":7.745,"n":1242,"o":7.78,"t":"2026-10-09T14:15:00Z","v":223413,"vw":7.794167},{"c":7.725,"h":7.8,"l":7.725,"n":895,"o":7.785,"t":"2026-10-09T14:30:00Z","v":121366,"vw":7.766586},{"c":7.695,"h":7.725,"l":7.64,"n":757,"o":7.72,"t":"2026-10-09T14:45:00Z","v":181531,"vw":7.679049},{"c":7.675,"h":7.7,"l":7.67,"n":384,"o":7.695,"t":"2026-10-09T15:00:00Z","v":59177,"vw":7.684692},{"c":7.715,"h":7.72,"l":7.68,"n":541,"o":7.68,"t":"2026-10-09T15:15:00Z","v":64637,"vw":7.699894},{"c":7.785,"h":7.785,"l":7.715,"n":527,"o":7.715,"t":"2026-10-09T15:30:00Z","v":67310,"vw":7.752041},{"c":7.785,"h":7.81,"l":7.775,"n":592,"o":7.79,"t":"2026-10-09T15:45:00Z","v":89918,"vw":7.789289},{"c":7.73,"h":7.78,"l":7.73,"n":430,"o":7.78,"t":"2026-10-09T16:00:00Z","v":70159,"vw":7.754147},{"c":7.76,"h":7.76,"l":7.73,"n":410,"o":7.735,"t":"2026-10-09T16:15:00Z","v":48877,"vw":7.744283},{"c":7.745,"h":7.78,"l":7.74,"n":473,"o":7.755,"t":"2026-10-09T16:30:00Z","v":52197,"vw":7.766496},{"c":7.78,"h":7.79,"l":7.745,"n":609,"o":7.745,"t":"2026-10-09T16:45:00Z","v":75847,"vw":7.770939},{"c":7.78,"h":7.795,"l":7.77,"n":398,"o":7.78,"t":"2026-10-09T17:00:00Z","v":46578,"vw":7.786912},{"c":7.765,"h":7.8,"l":7.755,"n":654,"o":7.785,"t":"2026-10-09T17:15:00Z","v":164885,"vw":7.782742},{"c":7.76,"h":7.775,"l":7.755,"n":492,"o":7.765,"t":"2026-10-09T17:30:00Z","v":58603,"vw":7.7662},{"c":7.75,"h":7.765,"l":7.745,"n":579,"o":7.765,"t":"2026-10-09T17:45:00Z","v":69356,"vw":7.751833},{"c":7.745,"h":7.76,"l":7.74,"n":488,"o":7.75,"t":"2026-10-09T18:00:00Z","v":26061,"vw":7.74785},{"c":7.735,"h":7.75,"l":7.73,"n":685,"o":7.74,"t":"2026-10-09T18:15:00Z","v":72571,"vw":7.738773},{"c":7.745,"h":7.75,"l":7.735,"n":517,"o":7.74,"t":"2026-10-09T18:30:00Z","v":40028,"vw":7.745366},{"c":7.735,"h":7.76,"l":7.73,"n":786,"o":7.745,"t":"2026-10-09T18:45:00Z","v":81813,"vw":7.747674},{"c":7.715,"h":7.731,"l":7.71,"n":714,"o":7.73,"t":"2026-10-09T19:00:00Z","v":95621,"vw":7.721759},{"c":7.705,"h":7.73,"l":7.7,"n":759,"o":7.715,"t":"2026-10-09T19:15:00Z","v":103056,"vw":7.714755},{"c":7.755,"h":7.76,"l":7.69,"n":1006,"o":7.71,"t":"2026-10-09T19:30:00Z","v":134220,"vw":7.71154},{"c":7.815,"h":7.82,"l":7.75,"n":2424,"o":7.755,"t":"2026-10-09T19:45:00Z","v":315407,"vw":7.789959},{"c":7.81,"h":7.81,"l":7.81,"n":25,"o":7.81,"t":"2026-10-09T20:00:00Z","v":426096,"vw":7.81},{"c":7.7781,"h":7.7781,"l":7.7781,"n":1,"o":7.7781,"t":"2026-10-09T20:45:00Z","v":1000,"vw":7.7781},{"c":7.804,"h":7.81,"l":7.804,"n":3,"o":7.81,"t":"2026-10-09T21:30:00Z","v":1013,"vw":7.807},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-09T22:15:00Z","v":100,"vw":7.81},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-09T22:45:00Z","v":100,"vw":7.81},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-09T23:15:00Z","v":130,"vw":7.81},{"c":7.81,"h":7.81,"l":7.8069,"n":2,"o":7.8069,"t":"2026-10-09T23:45:00Z","v":484,"vw":7.80936},{"c":7.81,"h":7.81,"l":7.81,"n":3,"o":7.81,"t":"2026-10-12T08:45:00Z","v":740,"vw":7.81},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-12T11:00:00Z","v":383,"vw":7.81},{"c":7.82,"h":7.82,"l":7.82,"n":3,"o":7.82,"t":"2026-10-12T11:15:00Z","v":741,"vw":7.82},{"c":7.79,"h":7.8168,"l":7.79,"n":4,"o":7.8168,"t":"2026-10-12T11:45:00Z","v":451,"vw":7.798178},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-12T12:30:00Z","v":800,"vw":7.8},{"c":7.79,"h":7.8,"l":7.79,"n":8,"o":7.8,"t":"2026-10-12T13:15:00Z","v":615,"vw":7.794545},{"c":7.79,"h":7.87,"l":7.74,"n":740,"o":7.77,"t":"2026-10-12T13:30:00Z","v":120954,"vw":7.80509},{"c":7.815,"h":7.86,"l":7.73,"n":772,"o":7.79,"t":"2026-10-12T13:45:00Z","v":117278,"vw":7.792351},{"c":7.83,"h":7.8599,"l":7.79,"n":601,"o":7.815,"t":"2026-10-12T14:00:00Z","v":99851,"vw":7.83523},{"c":7.775,"h":7.83,"l":7.775,"n":581,"o":7.83,"t":"2026-10-12T14:15:00Z","v":54461,"vw":7.798908},{"c":7.775,"h":7.805,"l":7.765,"n":463,"o":7.775,"t":"2026-10-12T14:30:00Z","v":84286,"vw":7.784875},{"c":7.815,"h":7.82,"l":7.76,"n":583,"o":7.77,"t":"2026-10-12T14:45:00Z","v":166465,"vw":7.801989},{"c":7.83,"h":7.83,"l":7.78,"n":491,"o":7.815,"t":"2026-10-12T15:00:00Z","v":44040,"vw":7.805873},{"c":7.815,"h":7.855,"l":7.81,"n":640,"o":7.835,"t":"2026-10-12T15:15:00Z","v":101903,"vw":7.830822},{"c":7.7601,"h":7.82,"l":7.755,"n":535,"o":7.815,"t":"2026-10-12T15:30:00Z","v":69777,"vw":7.790223},{"c":7.765,"h":7.78,"l":7.755,"n":441,"o":7.76,"t":"2026-10-12T15:45:00Z","v":42145,"vw":7.76874},{"c":7.735,"h":7.765,"l":7.725,"n":526,"o":7.765,"t":"2026-10-12T16:00:00Z","v":51615,"vw":7.746281},{"c":7.74,"h":7.76,"l":7.725,"n":346,"o":7.735,"t":"2026-10-12T16:15:00Z","v":31766,"vw":7.742328},{"c":7.735,"h":7.745,"l":7.73,"n":317,"o":7.745,"t":"2026-10-12T16:30:00Z","v":19321,"vw":7.736271},{"c":7.735,"h":7.745,"l":7.715,"n":400,"o":7.735,"t":"2026-10-12T16:45:00Z","v":49345,"vw":7.728074},{"c":7.715,"h":7.74,"l":7.71,"n":347,"o":7.73,"t":"2026-10-12T17:00:00Z","v":25510,"vw":7.722227},{"c":7.725,"h":7.725,"l":7.7,"n":419,"o":7.715,"t":"2026-10-12T17:15:00Z","v":28543,"vw":7.710871},{"c":7.715,"h":7.725,"l":7.695,"n":349,"o":7.72,"t":"2026-10-12T17:30:00Z","v":45933,"vw":7.705226},{"c":7.69,"h":7.7199,"l":7.69,"n":492,"o":7.7199,"t":"2026-10-12T17:45:00Z","v":42469,"vw":7.705242},{"c":7.725,"h":7.73,"l":7.7,"n":365,"o":7.7,"t":"2026-10-12T18:00:00Z","v":38141,"vw":7.714284},{"c":7.705,"h":7.73,"l":7.6901,"n":487,"o":7.7251,"t":"2026-10-12T18:15:00Z","v":54193,"vw":7.704077},{"c":7.69,"h":7.71,"l":7.67,"n":591,"o":7.705,"t":"2026-10-12T18:30:00Z","v":69501,"vw":7.688622},{"c":7.685,"h":7.695,"l":7.68,"n":454,"o":7.69,"t":"2026-10-12T18:45:00Z","v":23699,"vw":7.68809},{"c":7.685,"h":7.695,"l":7.665,"n":646,"o":7.685,"t":"2026-10-12T19:00:00Z","v":51855,"vw":7.684675},{"c":7.665,"h":7.685,"l":7.6601,"n":616,"o":7.685,"t":"2026-10-12T19:15:00Z","v":53540,"vw":7.676754},{"c":7.65,"h":7.675,"l":7.65,"n":712,"o":7.665,"t":"2026-10-12T19:30:00Z","v":63682,"vw":7.661731},{"c":7.665,"h":7.67,"l":7.63,"n":2031,"o":7.655,"t":"2026-10-12T19:45:00Z","v":256772,"vw":7.653649},{"c":7.65,"h":7.8,"l":7.65,"n":34,"o":7.66,"t":"2026-10-12T20:00:00Z","v":347363,"vw":7.660043},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-12T20:30:00Z","v":200,"vw":7.79},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-12T21:45:00Z","v":250,"vw":7.76},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-13T08:00:00Z","v":240,"vw":7.66},{"c":7.631,"h":7.631,"l":7.631,"n":7,"o":7.631,"t":"2026-10-13T11:00:00Z","v":652,"vw":7.631},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-13T11:30:00Z","v":408,"vw":7.65},{"c":7.68,"h":7.68,"l":7.63,"n":2,"o":7.63,"t":"2026-10-13T12:00:00Z","v":3610,"vw":7.631524},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-13T12:15:00Z","v":400,"vw":7.7},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-13T12:45:00Z","v":100,"vw":7.75},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-13T13:00:00Z","v":200,"vw":7.77},{"c":7.77,"h":7.77,"l":7.6,"n":29,"o":7.62,"t":"2026-10-13T13:15:00Z","v":10126,"vw":7.618096},{"c":7.57,"h":7.71,"l":7.52,"n":914,"o":7.6,"t":"2026-10-13T13:30:00Z","v":194614,"vw":7.576038},{"c":7.58,"h":7.59,"l":7.495,"n":660,"o":7.55,"t":"2026-10-13T13:45:00Z","v":61129,"vw":7.535172},{"c":7.585,"h":7.615,"l":7.555,"n":1293,"o":7.58,"t":"2026-10-13T14:00:00Z","v":117640,"vw":7.594299},{"c":7.545,"h":7.595,"l":7.535,"n":703,"o":7.59,"t":"2026-10-13T14:15:00Z","v":52726,"vw":7.565671},{"c":7.56,"h":7.57,"l":7.53,"n":649,"o":7.5401,"t":"2026-10-13T14:30:00Z","v":57777,"vw":7.552377},{"c":7.54,"h":7.566,"l":7.52,"n":604,"o":7.555,"t":"2026-10-13T14:45:00Z","v":60001,"vw":7.544325},{"c":7.55,"h":7.55,"l":7.52,"n":299,"o":7.545,"t":"2026-10-13T15:00:00Z","v":29977,"vw":7.53787},{"c":7.505,"h":7.55,"l":7.5,"n":581,"o":7.545,"t":"2026-10-13T15:15:00Z","v":67597,"vw":7.526212},{"c":7.545,"h":7.545,"l":7.48,"n":551,"o":7.505,"t":"2026-10-13T15:30:00Z","v":78455,"vw":7.500161},{"c":7.56,"h":7.565,"l":7.54,"n":325,"o":7.55,"t":"2026-10-13T15:45:00Z","v":23968,"vw":7.551453},{"c":7.59,"h":7.605,"l":7.54,"n":483,"o":7.56,"t":"2026-10-13T16:00:00Z","v":51833,"vw":7.563979},{"c":7.59,"h":7.596,"l":7.58,"n":319,"o":7.59,"t":"2026-10-13T16:15:00Z","v":29175,"vw":7.587032},{"c":7.565,"h":7.6,"l":7.55,"n":532,"o":7.59,"t":"2026-10-13T16:30:00Z","v":55428,"vw":7.575866},{"c":7.55,"h":7.57,"l":7.545,"n":444,"o":7.565,"t":"2026-10-13T16:45:00Z","v":36569,"vw":7.556856},{"c":7.54,"h":7.575,"l":7.535,"n":513,"o":7.545,"t":"2026-10-13T17:00:00Z","v":50827,"vw":7.558016},{"c":7.555,"h":7.56,"l":7.53,"n":420,"o":7.535,"t":"2026-10-13T17:15:00Z","v":40809,"vw":7.545837},{"c":7.535,"h":7.565,"l":7.53,"n":469,"o":7.555,"t":"2026-10-13T17:30:00Z","v":45641,"vw":7.547994},{"c":7.54,"h":7.545,"l":7.52,"n":479,"o":7.53,"t":"2026-10-13T17:45:00Z","v":41686,"vw":7.535473},{"c":7.535,"h":7.555,"l":7.535,"n":500,"o":7.545,"t":"2026-10-13T18:00:00Z","v":45617,"vw":7.543784},{"c":7.55,"h":7.555,"l":7.535,"n":585,"o":7.535,"t":"2026-10-13T18:15:00Z","v":48594,"vw":7.544647},{"c":7.55,"h":7.5688,"l":7.55,"n":648,"o":7.555,"t":"2026-10-13T18:30:00Z","v":45996,"vw":7.557581},{"c":7.54,"h":7.565,"l":7.535,"n":493,"o":7.55,"t":"2026-10-13T18:45:00Z","v":53256,"vw":7.54638},{"c":7.555,"h":7.56,"l":7.54,"n":446,"o":7.545,"t":"2026-10-13T19:00:00Z","v":32374,"vw":7.551183},{"c":7.565,"h":7.57,"l":7.545,"n":564,"o":7.555,"t":"2026-10-13T19:15:00Z","v":48840,"vw":7.551378},{"c":7.555,"h":7.57,"l":7.55,"n":758,"o":7.565,"t":"2026-10-13T19:30:00Z","v":75213,"vw":7.561167},{"c":7.49,"h":7.555,"l":7.48,"n":2950,"o":7.55,"t":"2026-10-13T19:45:00Z","v":369308,"vw":7.503895},{"c":7.48,"h":7.48,"l":7.48,"n":42,"o":7.48,"t":"2026-10-13T20:00:00Z","v":562141,"vw":7.48},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-13T20:15:00Z","v":100,"vw":7.55},{"c":7.51,"h":7.51,"l":7.5,"n":2,"o":7.5,"t":"2026-10-13T20:30:00Z","v":1998,"vw":7.505},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-13T21:15:00Z","v":1000,"vw":7.5},{"c":7.4958,"h":7.4958,"l":7.4958,"n":1,"o":7.4958,"t":"2026-10-13T22:00:00Z","v":182,"vw":7.4958},{"c":7.4701,"h":7.4701,"l":7.45,"n":2,"o":7.45,"t":"2026-10-13T22:15:00Z","v":3200,"vw":7.468844},{"c":7.4528,"h":7.4554,"l":7.4528,"n":2,"o":7.4554,"t":"2026-10-13T23:30:00Z","v":348,"vw":7.453667},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-14T08:45:00Z","v":100,"vw":7.48},{"c":7.5299,"h":7.5299,"l":7.5299,"n":1,"o":7.5299,"t":"2026-10-14T11:30:00Z","v":662,"vw":7.5299},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-14T11:45:00Z","v":863,"vw":7.53},{"c":7.42,"h":7.42,"l":7.42,"n":2,"o":7.42,"t":"2026-10-14T12:15:00Z","v":600,"vw":7.42},{"c":7.47,"h":7.49,"l":7.47,"n":9,"o":7.49,"t":"2026-10-14T12:30:00Z","v":831,"vw":7.481429},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-14T13:00:00Z","v":103,"vw":7.44},{"c":7.46,"h":7.48,"l":7.46,"n":3,"o":7.48,"t":"2026-10-14T13:15:00Z","v":2099,"vw":7.474293},{"c":7.55,"h":7.561,"l":7.42,"n":1163,"o":7.48,"t":"2026-10-14T13:30:00Z","v":170302,"vw":7.481977},{"c":7.58,"h":7.68,"l":7.542,"n":1103,"o":7.561,"t":"2026-10-14T13:45:00Z","v":130033,"vw":7.620515},{"c":7.575,"h":7.635,"l":7.57,"n":1047,"o":7.58,"t":"2026-10-14T14:00:00Z","v":150197,"vw":7.608037},{"c":7.61,"h":7.63,"l":7.57,"n":843,"o":7.575,"t":"2026-10-14T14:15:00Z","v":73223,"vw":7.597013},{"c":7.635,"h":7.64,"l":7.57,"n":866,"o":7.61,"t":"2026-10-14T14:30:00Z","v":76809,"vw":7.603083},{"c":7.64,"h":7.67,"l":7.605,"n":834,"o":7.6399,"t":"2026-10-14T14:45:00Z","v":103657,"vw":7.645232},{"c":7.645,"h":7.66,"l":7.6298,"n":772,"o":7.64,"t":"2026-10-14T15:00:00Z","v":61848,"vw":7.643381},{"c":7.64,"h":7.665,"l":7.64,"n":568,"o":7.645,"t":"2026-10-14T15:15:00Z","v":55378,"vw":7.650003},{"c":7.65,"h":7.665,"l":7.63,"n":616,"o":7.635,"t":"2026-10-14T15:30:00Z","v":68507,"vw":7.647179},{"c":7.62,"h":7.7,"l":7.6,"n":784,"o":7.65,"t":"2026-10-14T15:45:00Z","v":120055,"vw":7.64504},{"c":7.59,"h":7.65,"l":7.59,"n":733,"o":7.625,"t":"2026-10-14T16:00:00Z","v":126779,"vw":7.610014},{"c":7.64,"h":7.64,"l":7.53,"n":2544,"o":7.59,"t":"2026-10-14T16:15:00Z","v":344711,"vw":7.579734},{"c":7.605,"h":7.64,"l":7.6,"n":771,"o":7.64,"t":"2026-10-14T16:30:00Z","v":131235,"vw":7.617875},{"c":7.635,"h":7.65,"l":7.5901,"n":883,"o":7.61,"t":"2026-10-14T16:45:00Z","v":144371,"vw":7.620714},{"c":7.63,"h":7.66,"l":7.63,"n":725,"o":7.635,"t":"2026-10-14T17:00:00Z","v":71834,"vw":7.646077},{"c":7.58,"h":7.635,"l":7.58,"n":798,"o":7.63,"t":"2026-10-14T17:15:00Z","v":106722,"vw":7.611605},{"c":7.595,"h":7.62,"l":7.58,"n":815,"o":7.585,"t":"2026-10-14T17:30:00Z","v":104883,"vw":7.600071},{"c":7.58,"h":7.595,"l":7.575,"n":700,"o":7.59,"t":"2026-10-14T17:45:00Z","v":52403,"vw":7.58383},{"c":7.555,"h":7.5995,"l":7.555,"n":1127,"o":7.58,"t":"2026-10-14T18:00:00Z","v":149566,"vw":7.572981},{"c":7.485,"h":7.56,"l":7.48,"n":1387,"o":7.555,"t":"2026-10-14T18:15:00Z","v":193390,"vw":7.512396},{"c":7.46,"h":7.4999,"l":7.46,"n":1148,"o":7.485,"t":"2026-10-14T18:30:00Z","v":139561,"vw":7.483675},{"c":7.43,"h":7.46,"l":7.42,"n":1315,"o":7.46,"t":"2026-10-14T18:45:00Z","v":131672,"vw":7.440747},{"c":7.385,"h":7.43,"l":7.385,"n":1356,"o":7.43,"t":"2026-10-14T19:00:00Z","v":172278,"vw":7.401679},{"c":7.41,"h":7.425,"l":7.37,"n":1315,"o":7.385,"t":"2026-10-14T19:15:00Z","v":170441,"vw":7.388784},{"c":7.385,"h":7.43,"l":7.38,"n":1229,"o":7.42,"t":"2026-10-14T19:30:00Z","v":110437,"vw":7.403454},{"c":7.35,"h":7.395,"l":7.33,"n":3716,"o":7.385,"t":"2026-10-14T19:45:00Z","v":549583,"vw":7.364769},{"c":7.38,"h":7.38,"l":7.355,"n":31,"o":7.355,"t":"2026-10-14T20:00:00Z","v":438854,"vw":7.355235},{"c":7.37,"h":7.37,"l":7.351,"n":3,"o":7.351,"t":"2026-10-14T20:15:00Z","v":225,"vw":7.3605},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-14T20:30:00Z","v":3000,"vw":7.36},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-14T21:15:00Z","v":4240,"vw":7.36},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-14T22:00:00Z","v":320,"vw":7.36},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-14T22:15:00Z","v":5020,"vw":7.37},{"c":7.35,"h":7.36,"l":7.32,"n":12,"o":7.36,"t":"2026-10-14T22:30:00Z","v":5442,"vw":7.337321},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-14T22:45:00Z","v":100,"vw":7.35},{"c":7.35,"h":7.36,"l":7.35,"n":3,"o":7.36,"t":"2026-10-14T23:15:00Z","v":495,"vw":7.356404},{"c":7.3,"h":7.33,"l":7.3,"n":23,"o":7.32,"t":"2026-10-14T23:30:00Z","v":932,"vw":7.316253},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-14T23:45:00Z","v":800,"vw":7.3},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-15T09:15:00Z","v":105,"vw":7.35},{"c":7.26,"h":7.31,"l":7.07,"n":34,"o":7.12,"t":"2026-10-15T09:30:00Z","v":5722,"vw":7.199742},{"c":7.3197,"h":7.3197,"l":7.26,"n":7,"o":7.26,"t":"2026-10-15T11:00:00Z","v":1800,"vw":7.28825},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-15T11:15:00Z","v":713,"vw":7.21},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-15T11:30:00Z","v":269,"vw":7.36},{"c":7.33,"h":7.3316,"l":7.33,"n":2,"o":7.3316,"t":"2026-10-15T12:00:00Z","v":200,"vw":7.3308},{"c":7.244,"h":7.244,"l":7.244,"n":1,"o":7.244,"t":"2026-10-15T12:15:00Z","v":1000,"vw":7.244},{"c":7.21,"h":7.25,"l":7.21,"n":2,"o":7.25,"t":"2026-10-15T13:00:00Z","v":1000,"vw":7.23},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-15T13:15:00Z","v":1046,"vw":7.35},{"c":7.3,"h":7.34,"l":7.2,"n":1162,"o":7.31,"t":"2026-10-15T13:30:00Z","v":241824,"vw":7.269504},{"c":7.415,"h":7.43,"l":7.28,"n":2022,"o":7.296,"t":"2026-10-15T13:45:00Z","v":298783,"vw":7.356482},{"c":7.505,"h":7.55,"l":7.37,"n":2174,"o":7.42,"t":"2026-10-15T14:00:00Z","v":308927,"vw":7.492522},{"c":7.335,"h":7.54,"l":7.31,"n":1795,"o":7.505,"t":"2026-10-15T14:15:00Z","v":239855,"vw":7.443376},{"c":7.375,"h":7.385,"l":7.265,"n":1326,"o":7.335,"t":"2026-10-15T14:30:00Z","v":132939,"vw":7.331503},{"c":7.455,"h":7.455,"l":7.365,"n":1388,"o":7.38,"t":"2026-10-15T14:45:00Z","v":144571,"vw":7.40582},{"c":7.495,"h":7.505,"l":7.425,"n":786,"o":7.445,"t":"2026-10-15T15:00:00Z","v":67766,"vw":7.465408},{"c":7.475,"h":7.51,"l":7.455,"n":860,"o":7.5,"t":"2026-10-15T15:15:00Z","v":80846,"vw":7.484224},{"c":7.43,"h":7.48,"l":7.43,"n":642,"o":7.475,"t":"2026-10-15T15:30:00Z","v":53847,"vw":7.461671},{"c":7.425,"h":7.45,"l":7.41,"n":560,"o":7.432447,"t":"2026-10-15T15:45:00Z","v":39190,"vw":7.43046},{"c":7.415,"h":7.455,"l":7.41,"n":621,"o":7.425,"t":"2026-10-15T16:00:00Z","v":38168,"vw":7.437202},{"c":7.34,"h":7.42,"l":7.33,"n":1212,"o":7.4101,"t":"2026-10-15T16:15:00Z","v":145703,"vw":7.356291},{"c":7.355,"h":7.355,"l":7.305,"n":597,"o":7.34,"t":"2026-10-15T16:30:00Z","v":47086,"vw":7.335073},{"c":7.365,"h":7.37,"l":7.35,"n":487,"o":7.355,"t":"2026-10-15T16:45:00Z","v":44828,"vw":7.359922},{"c":7.335,"h":7.37,"l":7.335,"n":632,"o":7.365,"t":"2026-10-15T17:00:00Z","v":52178,"vw":7.352121},{"c":7.33,"h":7.36,"l":7.33,"n":612,"o":7.34,"t":"2026-10-15T17:15:00Z","v":65656,"vw":7.348862},{"c":7.35,"h":7.38,"l":7.33,"n":672,"o":7.34,"t":"2026-10-15T17:30:00Z","v":68922,"vw":7.364989},{"c":7.345,"h":7.365,"l":7.345,"n":530,"o":7.345,"t":"2026-10-15T17:45:00Z","v":66726,"vw":7.353715},{"c":7.31,"h":7.35,"l":7.3,"n":479,"o":7.345,"t":"2026-10-15T18:00:00Z","v":74932,"vw":7.324095},{"c":7.275,"h":7.315,"l":7.27,"n":598,"o":7.305,"t":"2026-10-15T18:15:00Z","v":58599,"vw":7.295419},{"c":7.27,"h":7.285,"l":7.26,"n":825,"o":7.275,"t":"2026-10-15T18:30:00Z","v":119817,"vw":7.268675},{"c":7.275,"h":7.28,"l":7.26,"n":571,"o":7.27,"t":"2026-10-15T18:45:00Z","v":42961,"vw":7.271042},{"c":7.275,"h":7.275,"l":7.235,"n":998,"o":7.27,"t":"2026-10-15T19:00:00Z","v":166133,"vw":7.260067},{"c":7.295,"h":7.315,"l":7.25,"n":1106,"o":7.275,"t":"2026-10-15T19:15:00Z","v":142643,"vw":7.280414},{"c":7.355,"h":7.36,"l":7.285,"n":960,"o":7.29,"t":"2026-10-15T19:30:00Z","v":123988,"vw":7.313203},{"c":7.19,"h":7.355,"l":7.17,"n":4928,"o":7.355,"t":"2026-10-15T19:45:00Z","v":636050,"vw":7.222438},{"c":7.17,"h":7.22,"l":7.17,"n":76,"o":7.195,"t":"2026-10-15T20:00:00Z","v":430300,"vw":7.195236},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-15T20:15:00Z","v":1100,"vw":7.28},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-10-15T21:00:00Z","v":600,"vw":7.27},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-15T21:15:00Z","v":1500,"vw":7.22},{"c":7.253,"h":7.253,"l":7.253,"n":1,"o":7.253,"t":"2026-10-15T22:15:00Z","v":1000,"vw":7.253},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-15T23:45:00Z","v":100,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-16T11:30:00Z","v":200,"vw":7.23},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-16T11:45:00Z","v":865,"vw":7.2},{"c":7.2361,"h":7.2361,"l":7.2361,"n":1,"o":7.2361,"t":"2026-10-16T12:30:00Z","v":300,"vw":7.2361},{"c":7.22,"h":7.22,"l":7.21,"n":10,"o":7.21,"t":"2026-10-16T12:45:00Z","v":1064,"vw":7.21128},{"c":7.2,"h":7.22,"l":7.2,"n":7,"o":7.22,"t":"2026-10-16T13:15:00Z","v":1800,"vw":7.208623},{"c":7.02,"h":7.22,"l":7,"n":1215,"o":7.19,"t":"2026-10-16T13:30:00Z","v":277493,"vw":7.09778},{"c":6.96,"h":7.01,"l":6.9,"n":1415,"o":7.01,"t":"2026-10-16T13:45:00Z","v":234820,"vw":6.948804},{"c":7.005,"h":7.025,"l":6.935,"n":1067,"o":6.96,"t":"2026-10-16T14:00:00Z","v":102314,"vw":6.978025},{"c":6.895,"h":7.005,"l":6.885,"n":1388,"o":7.005,"t":"2026-10-16T14:15:00Z","v":152573,"vw":6.921997},{"c":6.895,"h":6.925,"l":6.86,"n":1100,"o":6.895,"t":"2026-10-16T14:30:00Z","v":173990,"vw":6.889455},{"c":6.905,"h":6.915,"l":6.87,"n":849,"o":6.895,"t":"2026-10-16T14:45:00Z","v":82567,"vw":6.89249},{"c":6.8172,"h":6.905,"l":6.805,"n":926,"o":6.905,"t":"2026-10-16T15:00:00Z","v":120360,"vw":6.844762},{"c":6.745,"h":6.815,"l":6.725,"n":1362,"o":6.815,"t":"2026-10-16T15:15:00Z","v":256592,"vw":6.761589},{"c":6.77,"h":6.795,"l":6.735,"n":870,"o":6.745,"t":"2026-10-16T15:30:00Z","v":105199,"vw":6.772854},{"c":6.745,"h":6.79,"l":6.745,"n":626,"o":6.765,"t":"2026-10-16T15:45:00Z","v":62841,"vw":6.76517},{"c":6.695,"h":6.745,"l":6.685,"n":1023,"o":6.745,"t":"2026-10-16T16:00:00Z","v":253249,"vw":6.704409},{"c":6.665,"h":6.735,"l":6.665,"n":1118,"o":6.7,"t":"2026-10-16T16:15:00Z","v":184336,"vw":6.699013},{"c":6.635,"h":6.675,"l":6.63,"n":699,"o":6.67,"t":"2026-10-16T16:30:00Z","v":103266,"vw":6.655184},{"c":6.575,"h":6.65,"l":6.56,"n":817,"o":6.635,"t":"2026-10-16T16:45:00Z","v":209058,"vw":6.59305},{"c":6.525,"h":6.58,"l":6.5208,"n":715,"o":6.575,"t":"2026-10-16T17:00:00Z","v":104625,"vw":6.56406},{"c":6.52,"h":6.53,"l":6.47,"n":1028,"o":6.525,"t":"2026-10-16T17:15:00Z","v":205916,"vw":6.504342},{"c":6.5472,"h":6.58,"l":6.52,"n":802,"o":6.52,"t":"2026-10-16T17:30:00Z","v":99080,"vw":6.543404},{"c":6.535,"h":6.575,"l":6.529,"n":545,"o":6.55,"t":"2026-10-16T17:45:00Z","v":71621,"vw":6.543061},{"c":6.515,"h":6.54,"l":6.5001,"n":758,"o":6.535,"t":"2026-10-16T18:00:00Z","v":106454,"vw":6.517332},{"c":6.515,"h":6.525,"l":6.5,"n":595,"o":6.515,"t":"2026-10-16T18:15:00Z","v":86180,"vw":6.513315},{"c":6.455,"h":6.52,"l":6.43,"n":1242,"o":6.515,"t":"2026-10-16T18:30:00Z","v":240502,"vw":6.478727},{"c":6.435,"h":6.455,"l":6.41,"n":901,"o":6.455,"t":"2026-10-16T18:45:00Z","v":140870,"vw":6.43229},{"c":6.45,"h":6.45,"l":6.38,"n":1435,"o":6.435,"t":"2026-10-16T19:00:00Z","v":273344,"vw":6.41469},{"c":6.405,"h":6.4599,"l":6.4,"n":1065,"o":6.45,"t":"2026-10-16T19:15:00Z","v":161337,"vw":6.415749},{"c":6.315,"h":6.405,"l":6.315,"n":1958,"o":6.405,"t":"2026-10-16T19:30:00Z","v":339776,"vw":6.358324},{"c":6.385,"h":6.395,"l":6.305,"n":5072,"o":6.315,"t":"2026-10-16T19:45:00Z","v":860444,"vw":6.347178},{"c":6.385,"h":6.39,"l":6.38,"n":25,"o":6.385,"t":"2026-10-16T20:00:00Z","v":458605,"vw":6.385004},{"c":6.35,"h":6.4449,"l":6.35,"n":3,"o":6.4449,"t":"2026-10-16T20:15:00Z","v":2900,"vw":6.420621},{"c":6.38,"h":6.38,"l":6.34,"n":3,"o":6.34,"t":"2026-10-16T20:30:00Z","v":523,"vw":6.360206},{"c":6.3707,"h":6.3707,"l":6.3707,"n":1,"o":6.3707,"t":"2026-10-16T20:45:00Z","v":200,"vw":6.3707},{"c":6.3744,"h":6.38,"l":6.3744,"n":2,"o":6.38,"t":"2026-10-16T21:00:00Z","v":444,"vw":6.3772},{"c":6.3508,"h":6.3508,"l":6.35,"n":2,"o":6.35,"t":"2026-10-16T21:15:00Z","v":6500,"vw":6.350185},{"c":6.35,"h":6.38,"l":6.35,"n":5,"o":6.38,"t":"2026-10-16T21:30:00Z","v":1360,"vw":6.367612},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-16T21:45:00Z","v":250,"vw":6.37},{"c":6.385,"h":6.385,"l":6.385,"n":1,"o":6.385,"t":"2026-10-16T22:15:00Z","v":102,"vw":6.385},{"c":6.4,"h":6.4,"l":6.3803,"n":2,"o":6.3803,"t":"2026-10-16T22:30:00Z","v":404,"vw":6.394929},{"c":6.4003,"h":6.4003,"l":6.4003,"n":4,"o":6.4003,"t":"2026-10-16T23:30:00Z","v":183,"vw":6.4003},{"c":6.46,"h":6.46,"l":6.4,"n":3,"o":6.4,"t":"2026-10-16T23:45:00Z","v":1000,"vw":6.4114},{"c":6.46,"h":6.4622,"l":6.46,"n":8,"o":6.4622,"t":"2026-10-19T08:00:00Z","v":989,"vw":6.461827},{"c":6.44,"h":6.44,"l":6.41,"n":9,"o":6.41,"t":"2026-10-19T08:45:00Z","v":660,"vw":6.425},{"c":6.44,"h":6.44,"l":6.44,"n":3,"o":6.44,"t":"2026-10-19T09:00:00Z","v":300,"vw":6.44},{"c":6.38,"h":6.4399,"l":6.38,"n":8,"o":6.4399,"t":"2026-10-19T11:00:00Z","v":589,"vw":6.40398},{"c":6.4391,"h":6.4391,"l":6.4391,"n":1,"o":6.4391,"t":"2026-10-19T11:15:00Z","v":1000,"vw":6.4391},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-10-19T11:30:00Z","v":100,"vw":6.43},{"c":6.4396,"h":6.4396,"l":6.4396,"n":1,"o":6.4396,"t":"2026-10-19T11:45:00Z","v":500,"vw":6.4396},{"c":6.45,"h":6.5,"l":6.3639,"n":8,"o":6.3775,"t":"2026-10-19T12:00:00Z","v":2386,"vw":6.448769},{"c":6.523,"h":6.523,"l":6.523,"n":1,"o":6.523,"t":"2026-10-19T12:30:00Z","v":500,"vw":6.523},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-19T13:00:00Z","v":350,"vw":6.48},{"c":6.49,"h":6.49,"l":6.43,"n":8,"o":6.43,"t":"2026-10-19T13:15:00Z","v":873,"vw":6.472659},{"c":6.4,"h":6.61,"l":6.39,"n":710,"o":6.41,"t":"2026-10-19T13:30:00Z","v":281303,"vw":6.51499},{"c":6.365,"h":6.42,"l":6.34,"n":1155,"o":6.42,"t":"2026-10-19T13:45:00Z","v":280842,"vw":6.375485},{"c":6.385,"h":6.405,"l":6.305,"n":905,"o":6.365,"t":"2026-10-19T14:00:00Z","v":129898,"vw":6.365122},{"c":6.455,"h":6.4752,"l":6.385,"n":937,"o":6.385,"t":"2026-10-19T14:15:00Z","v":165195,"vw":6.440662},{"c":6.4301,"h":6.48,"l":6.4101,"n":747,"o":6.455,"t":"2026-10-19T14:30:00Z","v":102224,"vw":6.452358},{"c":6.465,"h":6.49,"l":6.42,"n":878,"o":6.435,"t":"2026-10-19T14:45:00Z","v":114660,"vw":6.441366},{"c":6.4747,"h":6.48,"l":6.4508,"n":451,"o":6.47,"t":"2026-10-19T15:00:00Z","v":52572,"vw":6.46917},{"c":6.445,"h":6.48,"l":6.435,"n":829,"o":6.48,"t":"2026-10-19T15:15:00Z","v":116536,"vw":6.456392},{"c":6.445,"h":6.455,"l":6.43,"n":524,"o":6.445,"t":"2026-10-19T15:30:00Z","v":50973,"vw":6.442768},{"c":6.555,"h":6.575,"l":6.44,"n":831,"o":6.445,"t":"2026-10-19T15:45:00Z","v":141198,"vw":6.517912},{"c":6.585,"h":6.595,"l":6.55,"n":546,"o":6.555,"t":"2026-10-19T16:00:00Z","v":75546,"vw":6.568478},{"c":6.615,"h":6.665,"l":6.585,"n":956,"o":6.59,"t":"2026-10-19T16:15:00Z","v":138983,"vw":6.627931},{"c":6.595,"h":6.635,"l":6.595,"n":903,"o":6.615,"t":"2026-10-19T16:30:00Z","v":166606,"vw":6.617778},{"c":6.57,"h":6.61,"l":6.545,"n":637,"o":6.5901,"t":"2026-10-19T16:45:00Z","v":99229,"vw":6.58059},{"c":6.585,"h":6.59,"l":6.5699,"n":476,"o":6.5699,"t":"2026-10-19T17:00:00Z","v":63671,"vw":6.582495},{"c":6.595,"h":6.605,"l":6.585,"n":584,"o":6.585,"t":"2026-10-19T17:15:00Z","v":60398,"vw":6.593117},{"c":6.565,"h":6.605,"l":6.565,"n":600,"o":6.595,"t":"2026-10-19T17:30:00Z","v":89799,"vw":6.586412},{"c":6.565,"h":6.575,"l":6.55,"n":463,"o":6.565,"t":"2026-10-19T17:45:00Z","v":54961,"vw":6.561732},{"c":6.555,"h":6.57,"l":6.55,"n":413,"o":6.57,"t":"2026-10-19T18:00:00Z","v":43484,"vw":6.556824},{"c":6.545,"h":6.565,"l":6.545,"n":777,"o":6.555,"t":"2026-10-19T18:15:00Z","v":110918,"vw":6.554809},{"c":6.58,"h":6.58,"l":6.5402,"n":650,"o":6.545,"t":"2026-10-19T18:30:00Z","v":172814,"vw":6.553864},{"c":6.595,"h":6.615,"l":6.58,"n":651,"o":6.58,"t":"2026-10-19T18:45:00Z","v":77799,"vw":6.59957},{"c":6.58,"h":6.605,"l":6.575,"n":663,"o":6.595,"t":"2026-10-19T19:00:00Z","v":88535,"vw":6.590365},{"c":6.605,"h":6.605,"l":6.575,"n":983,"o":6.575,"t":"2026-10-19T19:15:00Z","v":148593,"vw":6.588922},{"c":6.635,"h":6.64,"l":6.605,"n":1064,"o":6.605,"t":"2026-10-19T19:30:00Z","v":142413,"vw":6.624384},{"c":6.67,"h":6.68,"l":6.585,"n":3535,"o":6.635,"t":"2026-10-19T19:45:00Z","v":639470,"vw":6.635066},{"c":6.645,"h":6.66,"l":6.6,"n":19,"o":6.66,"t":"2026-10-19T20:00:00Z","v":518829,"vw":6.659975},{"c":6.65,"h":6.6761,"l":6.65,"n":2,"o":6.6761,"t":"2026-10-19T20:15:00Z","v":700,"vw":6.670507},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-19T23:15:00Z","v":1000,"vw":6.66},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-19T23:45:00Z","v":1000,"vw":6.67},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-20T11:00:00Z","v":1000,"vw":6.68},{"c":6.66,"h":6.66,"l":6.66,"n":21,"o":6.66,"t":"2026-10-20T13:00:00Z","v":1000,"vw":6.66},{"c":6.6,"h":6.635,"l":6.6,"n":7,"o":6.6,"t":"2026-10-20T13:15:00Z","v":2314,"vw":6.61227},{"c":6.685,"h":6.685,"l":6.51,"n":1390,"o":6.62,"t":"2026-10-20T13:30:00Z","v":390043,"vw":6.594588},{"c":6.795,"h":6.8,"l":6.685,"n":1515,"o":6.685,"t":"2026-10-20T13:45:00Z","v":337553,"vw":6.738913},{"c":6.815,"h":6.83,"l":6.77,"n":1424,"o":6.795,"t":"2026-10-20T14:00:00Z","v":225165,"vw":6.804634},{"c":6.81,"h":6.9,"l":6.765,"n":2023,"o":6.815,"t":"2026-10-20T14:15:00Z","v":356469,"vw":6.831946},{"c":6.885,"h":6.89,"l":6.785,"n":1371,"o":6.8,"t":"2026-10-20T14:30:00Z","v":185847,"vw":6.825721},{"c":6.93,"h":6.935,"l":6.885,"n":1167,"o":6.885,"t":"2026-10-20T14:45:00Z","v":196497,"vw":6.910019},{"c":6.885,"h":6.945,"l":6.875,"n":1282,"o":6.93,"t":"2026-10-20T15:00:00Z","v":207086,"vw":6.921419},{"c":6.925,"h":6.93,"l":6.875,"n":879,"o":6.885,"t":"2026-10-20T15:15:00Z","v":135226,"vw":6.902478},{"c":6.92,"h":6.93,"l":6.895,"n":888,"o":6.925,"t":"2026-10-20T15:30:00Z","v":124915,"vw":6.912901},{"c":6.905,"h":6.925,"l":6.895,"n":728,"o":6.925,"t":"2026-10-20T15:45:00Z","v":121803,"vw":6.901466},{"c":6.775,"h":6.91,"l":6.77,"n":1064,"o":6.905,"t":"2026-10-20T16:00:00Z","v":179871,"vw":6.848032},{"c":6.805,"h":6.8099,"l":6.765,"n":847,"o":6.78,"t":"2026-10-20T16:15:00Z","v":164191,"vw":6.787203},{"c":6.795,"h":6.82,"l":6.785,"n":848,"o":6.805,"t":"2026-10-20T16:30:00Z","v":151082,"vw":6.801284},{"c":6.805,"h":6.825,"l":6.78,"n":772,"o":6.795,"t":"2026-10-20T16:45:00Z","v":110566,"vw":6.800044},{"c":6.835,"h":6.835,"l":6.805,"n":732,"o":6.805,"t":"2026-10-20T17:00:00Z","v":96858,"vw":6.821103},{"c":6.865,"h":6.87,"l":6.835,"n":910,"o":6.835,"t":"2026-10-20T17:15:00Z","v":127777,"vw":6.85288},{"c":6.865,"h":6.88,"l":6.845,"n":915,"o":6.865,"t":"2026-10-20T17:30:00Z","v":133936,"vw":6.862876},{"c":6.865,"h":6.875,"l":6.86,"n":736,"o":6.865,"t":"2026-10-20T17:45:00Z","v":117244,"vw":6.868982},{"c":6.905,"h":6.91,"l":6.86,"n":752,"o":6.865,"t":"2026-10-20T18:00:00Z","v":140883,"vw":6.884866},{"c":6.875,"h":6.91,"l":6.87,"n":843,"o":6.9012,"t":"2026-10-20T18:15:00Z","v":139929,"vw":6.89582},{"c":6.845,"h":6.88,"l":6.835,"n":1097,"o":6.875,"t":"2026-10-20T18:30:00Z","v":174293,"vw":6.858232},{"c":6.885,"h":6.89,"l":6.845,"n":1177,"o":6.845,"t":"2026-10-20T18:45:00Z","v":241807,"vw":6.86385},{"c":6.895,"h":6.925,"l":6.88,"n":1147,"o":6.885,"t":"2026-10-20T19:00:00Z","v":172483,"vw":6.902459},{"c":6.86,"h":6.895,"l":6.84,"n":1462,"o":6.895,"t":"2026-10-20T19:15:00Z","v":231638,"vw":6.866883},{"c":6.835,"h":6.86,"l":6.83,"n":1670,"o":6.855,"t":"2026-10-20T19:30:00Z","v":228511,"vw":6.846171},{"c":6.835,"h":6.86,"l":6.805,"n":6992,"o":6.835,"t":"2026-10-20T19:45:00Z","v":1012616,"vw":6.830411},{"c":6.82,"h":6.83,"l":6.82,"n":36,"o":6.83,"t":"2026-10-20T20:00:00Z","v":462311,"vw":6.829977},{"c":6.7253,"h":6.7253,"l":6.7253,"n":1,"o":6.7253,"t":"2026-10-20T20:30:00Z","v":1000,"vw":6.7253},{"c":6.8,"h":6.83,"l":6.8,"n":2,"o":6.83,"t":"2026-10-20T20:45:00Z","v":1000,"vw":6.809},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-20T21:00:00Z","v":630,"vw":6.83},{"c":6.7472,"h":6.7472,"l":6.7472,"n":1,"o":6.7472,"t":"2026-10-20T22:45:00Z","v":182,"vw":6.7472},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-21T11:00:00Z","v":1000,"vw":6.81},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-21T13:00:00Z","v":5028,"vw":6.88},{"c":6.8,"h":6.8,"l":6.8,"n":21,"o":6.8,"t":"2026-10-21T13:15:00Z","v":778,"vw":6.8},{"c":6.865,"h":6.895,"l":6.735,"n":1346,"o":6.82,"t":"2026-10-21T13:30:00Z","v":304275,"vw":6.83457},{"c":6.84,"h":6.92,"l":6.825,"n":1088,"o":6.865,"t":"2026-10-21T13:45:00Z","v":382772,"vw":6.879245},{"c":6.79,"h":6.85,"l":6.76,"n":1416,"o":6.845,"t":"2026-10-21T14:00:00Z","v":283313,"vw":6.810029},{"c":6.795,"h":6.825,"l":6.78,"n":1045,"o":6.785,"t":"2026-10-21T14:15:00Z","v":195567,"vw":6.807916},{"c":6.815,"h":6.845,"l":6.795,"n":863,"o":6.796,"t":"2026-10-21T14:30:00Z","v":175445,"vw":6.818043},{"c":6.755,"h":6.8161,"l":6.745,"n":974,"o":6.815,"t":"2026-10-21T14:45:00Z","v":202696,"vw":6.774125},{"c":6.725,"h":6.7599,"l":6.72,"n":717,"o":6.755,"t":"2026-10-21T15:00:00Z","v":156104,"vw":6.738556},{"c":6.685,"h":6.73,"l":6.68,"n":912,"o":6.7207,"t":"2026-10-21T15:15:00Z","v":190179,"vw":6.700276},{"c":6.675,"h":6.69,"l":6.64,"n":960,"o":6.68,"t":"2026-10-21T15:30:00Z","v":183459,"vw":6.66374},{"c":6.635,"h":6.69,"l":6.635,"n":847,"o":6.675,"t":"2026-10-21T15:45:00Z","v":165523,"vw":6.661338},{"c":6.62,"h":6.64,"l":6.615,"n":933,"o":6.63,"t":"2026-10-21T16:00:00Z","v":155509,"vw":6.629482},{"c":6.605,"h":6.625,"l":6.6,"n":842,"o":6.62,"t":"2026-10-21T16:15:00Z","v":155288,"vw":6.612425},{"c":6.605,"h":6.645,"l":6.6,"n":811,"o":6.605,"t":"2026-10-21T16:30:00Z","v":141181,"vw":6.620494},{"c":6.645,"h":6.655,"l":6.605,"n":716,"o":6.605,"t":"2026-10-21T16:45:00Z","v":163125,"vw":6.63552},{"c":6.645,"h":6.65,"l":6.63,"n":669,"o":6.645,"t":"2026-10-21T17:00:00Z","v":122417,"vw":6.642043},{"c":6.625,"h":6.65,"l":6.61,"n":688,"o":6.645,"t":"2026-10-21T17:15:00Z","v":142154,"vw":6.631419},{"c":6.639,"h":6.64,"l":6.62,"n":713,"o":6.625,"t":"2026-10-21T17:30:00Z","v":120087,"vw":6.63107},{"c":6.605,"h":6.64,"l":6.605,"n":896,"o":6.635,"t":"2026-10-21T17:45:00Z","v":172631,"vw":6.624273},{"c":6.605,"h":6.615,"l":6.6,"n":731,"o":6.605,"t":"2026-10-21T18:00:00Z","v":122463,"vw":6.607869},{"c":6.605,"h":6.615,"l":6.6,"n":771,"o":6.605,"t":"2026-10-21T18:15:00Z","v":118447,"vw":6.606697},{"c":6.605,"h":6.615,"l":6.595,"n":1049,"o":6.61,"t":"2026-10-21T18:30:00Z","v":164587,"vw":6.605759},{"c":6.58,"h":6.61,"l":6.58,"n":1027,"o":6.605,"t":"2026-10-21T18:45:00Z","v":195346,"vw":6.596091},{"c":6.605,"h":6.62,"l":6.57,"n":1156,"o":6.585,"t":"2026-10-21T19:00:00Z","v":196553,"vw":6.592713},{"c":6.615,"h":6.625,"l":6.595,"n":1087,"o":6.605,"t":"2026-10-21T19:15:00Z","v":200548,"vw":6.610623},{"c":6.6,"h":6.63,"l":6.6,"n":1629,"o":6.62,"t":"2026-10-21T19:30:00Z","v":269082,"vw":6.615886},{"c":6.605,"h":6.62,"l":6.58,"n":5188,"o":6.6,"t":"2026-10-21T19:45:00Z","v":947855,"vw":6.601042},{"c":6.61,"h":6.61,"l":6.6,"n":24,"o":6.6,"t":"2026-10-21T20:00:00Z","v":321224,"vw":6.600003},{"c":6.61,"h":6.61,"l":6.61,"n":5,"o":6.61,"t":"2026-10-21T20:15:00Z","v":960,"vw":6.61},{"c":6.6001,"h":6.61,"l":6.6001,"n":2,"o":6.61,"t":"2026-10-21T20:30:00Z","v":2000,"vw":6.607525},{"c":6.62,"h":6.62,"l":6.619,"n":2,"o":6.619,"t":"2026-10-21T20:45:00Z","v":1520,"vw":6.6195},{"c":6.59,"h":6.595,"l":6.59,"n":4,"o":6.595,"t":"2026-10-21T21:45:00Z","v":1000,"vw":6.593096},{"c":6.5777,"h":6.5777,"l":6.5777,"n":2,"o":6.5777,"t":"2026-10-21T23:45:00Z","v":436,"vw":6.5777},{"c":6.55,"h":6.55,"l":6.55,"n":3,"o":6.55,"t":"2026-10-22T08:00:00Z","v":234,"vw":6.55},{"c":6.5,"h":6.5,"l":6.42,"n":8,"o":6.47,"t":"2026-10-22T11:00:00Z","v":878,"vw":6.456354},{"c":6.3963,"h":6.3963,"l":6.3963,"n":1,"o":6.3963,"t":"2026-10-22T11:30:00Z","v":200,"vw":6.3963},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-22T12:15:00Z","v":967,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-22T13:15:00Z","v":8050,"vw":6.5},{"c":6.59,"h":6.63,"l":6.4,"n":1059,"o":6.5,"t":"2026-10-22T13:30:00Z","v":314781,"vw":6.515395},{"c":6.605,"h":6.605,"l":6.52,"n":1213,"o":6.59,"t":"2026-10-22T13:45:00Z","v":230229,"vw":6.575583},{"c":6.465,"h":6.605,"l":6.465,"n":1315,"o":6.605,"t":"2026-10-22T14:00:00Z","v":235219,"vw":6.526805},{"c":6.455,"h":6.485,"l":6.435,"n":887,"o":6.465,"t":"2026-10-22T14:15:00Z","v":159779,"vw":6.461334},{"c":6.475,"h":6.49,"l":6.4301,"n":999,"o":6.455,"t":"2026-10-22T14:30:00Z","v":163575,"vw":6.459992},{"c":6.465,"h":6.49,"l":6.445,"n":965,"o":6.475,"t":"2026-10-22T14:45:00Z","v":202850,"vw":6.47062},{"c":6.415,"h":6.46,"l":6.41,"n":892,"o":6.46,"t":"2026-10-22T15:00:00Z","v":163325,"vw":6.430002},{"c":6.425,"h":6.45,"l":6.415,"n":888,"o":6.415,"t":"2026-10-22T15:15:00Z","v":149621,"vw":6.429841},{"c":6.395,"h":6.425,"l":6.395,"n":888,"o":6.425,"t":"2026-10-22T15:30:00Z","v":176736,"vw":6.409856},{"c":6.39,"h":6.41,"l":6.385,"n":666,"o":6.395,"t":"2026-10-22T15:45:00Z","v":102585,"vw":6.393852},{"c":6.365,"h":6.395,"l":6.36,"n":829,"o":6.395,"t":"2026-10-22T16:00:00Z","v":169265,"vw":6.379185},{"c":6.395,"h":6.395,"l":6.36,"n":846,"o":6.365,"t":"2026-10-22T16:15:00Z","v":213050,"vw":6.38247},{"c":6.315,"h":6.405,"l":6.31,"n":1116,"o":6.395,"t":"2026-10-22T16:30:00Z","v":284254,"vw":6.348475},{"c":6.335,"h":6.34,"l":6.2801,"n":1077,"o":6.315,"t":"2026-10-22T16:45:00Z","v":222715,"vw":6.310473},{"c":6.36,"h":6.36,"l":6.305,"n":1065,"o":6.335,"t":"2026-10-22T17:00:00Z","v":158265,"vw":6.323651},{"c":6.315,"h":6.365,"l":6.31,"n":869,"o":6.355,"t":"2026-10-22T17:15:00Z","v":139248,"vw":6.346382},{"c":6.365,"h":6.38,"l":6.315,"n":668,"o":6.315,"t":"2026-10-22T17:30:00Z","v":111580,"vw":6.35228},{"c":6.355,"h":6.38,"l":6.35,"n":716,"o":6.365,"t":"2026-10-22T17:45:00Z","v":124096,"vw":6.365605},{"c":6.355,"h":6.38,"l":6.345,"n":748,"o":6.355,"t":"2026-10-22T18:00:00Z","v":127968,"vw":6.359614},{"c":6.37,"h":6.4,"l":6.355,"n":719,"o":6.355,"t":"2026-10-22T18:15:00Z","v":136571,"vw":6.37805},{"c":6.365,"h":6.4,"l":6.36,"n":1149,"o":6.375,"t":"2026-10-22T18:30:00Z","v":201551,"vw":6.378477},{"c":6.34,"h":6.37,"l":6.34,"n":1067,"o":6.37,"t":"2026-10-22T18:45:00Z","v":165864,"vw":6.355323},{"c":6.355,"h":6.36,"l":6.32,"n":906,"o":6.34,"t":"2026-10-22T19:00:00Z","v":168280,"vw":6.335751},{"c":6.34,"h":6.375,"l":6.34,"n":1068,"o":6.355,"t":"2026-10-22T19:15:00Z","v":221823,"vw":6.359199},{"c":6.35,"h":6.35,"l":6.32,"n":1523,"o":6.345,"t":"2026-10-22T19:30:00Z","v":289238,"vw":6.337575},{"c":6.39,"h":6.4,"l":6.33,"n":4391,"o":6.345,"t":"2026-10-22T19:45:00Z","v":900742,"vw":6.376372},{"c":6.42,"h":6.42,"l":6.39,"n":40,"o":6.39,"t":"2026-10-22T20:00:00Z","v":709129,"vw":6.390046},{"c":6.3294,"h":6.3294,"l":6.3294,"n":1,"o":6.3294,"t":"2026-10-22T20:15:00Z","v":185,"vw":6.3294},{"c":6.345,"h":6.345,"l":6.345,"n":1,"o":6.345,"t":"2026-10-22T21:15:00Z","v":500,"vw":6.345},{"c":6.3761,"h":6.3761,"l":6.3761,"n":1,"o":6.3761,"t":"2026-10-22T23:45:00Z","v":314,"vw":6.3761}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09064629562196559,"strike":10.417234549919081,"iv":1.1933075323660847,"gamma":0.0830668702480288,"theta":-0.006669796170152098,"vega":0.0031356312691194895,"rho":0.00042312106006918117,"breakevenPct":64.80106719689226},{"delta":0.15,"premium":0.16107079831951515,"strike":10.67150420165818,"iv":1.4063601832656956,"gamma":0.09676036243589774,"theta":-0.009987667859183372,"vega":0.004133525976473296,"rho":0.0006170580336394325,"breakevenPct":69.89343015287866},{"delta":0.2,"premium":0.375,"strike":15.148282951519558,"iv":2.5389131343772724,"gamma":0.06194192955242965,"theta":-0.022162492184452855,"vega":0.0050124254762159495,"rho":0.0007050507250000562,"breakevenPct":143.46046880568935},{"delta":0.25,"premium":0.3340258350837836,"strike":10.61413709149549,"iv":1.6509128844703922,"gamma":0.1352187108889281,"theta":-0.01614925007829251,"vega":0.005676098648615526,"rho":0.000980509635743935,"breakevenPct":71.70626129733337},{"delta":0.3,"premium":0.29539170506912443,"strike":7.740618828176432,"iv":0.986932521395655,"gamma":0.19364786043449636,"theta":-0.010559381171823569,"vega":0.006111257406188281,"rho":0.0012568827440195857,"breakevenPct":26.0333202623164},{"delta":0.35,"premium":0.3529953917050691,"strike":7.411454904542462,"iv":0.9547402896642527,"gamma":0.2128710335747202,"theta":-0.010888545095457537,"vega":0.006506254114549045,"rho":0.0014623180524613462,"breakevenPct":21.774286730878295},{"delta":0.4,"premium":0.41059907834101383,"strike":7.082290980908493,"iv":0.9225480579328506,"gamma":0.23209420671494405,"theta":-0.011217709019091507,"vega":0.006901250822909809,"rho":0.001667753360903107,"breakevenPct":17.515253199440185},{"delta":0.45,"premium":0.5196138657305837,"strike":6.835454146555507,"iv":0.9512430890741553,"gamma":0.22801452391399735,"theta":-0.011662000877577884,"vega":0.006950636243966652,"rho":0.001835032259028839,"breakevenPct":15.353711709133952},{"delta":0.5,"premium":0.645765686704695,"strike":6.616059675296182,"iv":1.0002338745063624,"gamma":0.21616722246599385,"theta":-0.012144668714348397,"vega":0.006884817902588855,"rho":0.001989592353715895,"breakevenPct":13.891334232538341},{"delta":0.55,"premium":0.7719175076788066,"strike":6.396665204036858,"iv":1.0492246599385695,"gamma":0.20431992101799035,"theta":-0.012627336551118912,"vega":0.006818999561211058,"rho":0.0021441524484029514,"breakevenPct":12.42895675594273},{"delta":0.6,"premium":0.8980693286529179,"strike":6.177270732777534,"iv":1.0982154453707766,"gamma":0.19247261956998685,"theta":-0.013110004387889425,"vega":0.0067531812198332606,"rho":0.002298712543090007,"breakevenPct":10.96657927934712},{"delta":0.65,"premium":1.081028938906753,"strike":5.922829581993569,"iv":1.2013807073954987,"gamma":0.17551479099678455,"theta":-0.013924437299035372,"vega":0.006607395498392283,"rho":0.0024087652757026896,"breakevenPct":9.845493654433296},{"delta":0.7,"premium":1.5030546623794208,"strike":5.520900321543409,"iv":1.5325302250803854,"gamma":0.13705016077170423,"theta":-0.016135048231511254,"vega":0.0061250803858520905,"rho":0.0023315161929190523,"breakevenPct":10.16067790534699},{"delta":0.75,"premium":1.9250803858520897,"strike":5.118971061093248,"iv":1.8636797427652732,"gamma":0.09858553054662382,"theta":-0.018345659163987137,"vega":0.005642765273311897,"rho":0.002254267110135415,"breakevenPct":10.475862156260682},{"delta":0.8,"premium":2.2075612633467165,"strike":4.713524975733243,"iv":1.8922263917222988,"gamma":0.0799760605556479,"theta":-0.0165878254424824,"vega":0.0049038524887302214,"rho":0.0022840373464381265,"breakevenPct":8.547328917048963},{"delta":0.85,"premium":2.43136987605512,"strike":4.306600225354327,"iv":1.7935422890551096,"gamma":0.06971478293582958,"theta":-0.013161441127826724,"vega":0.004057052046585652,"rho":0.002358804341902144,"breakevenPct":5.675414460398153},{"delta":0.9,"premium":3.0866824032656726,"strike":3.5419459733970142,"iv":2.308224948501974,"gamma":0.05126731982127726,"theta":-0.011761305334890244,"vega":0.003115079810586059,"rho":0.0020933579170661232,"breakevenPct":3.960546049508103}],"put":[{"delta":0.1,"premium":0.475,"strike":2.950492692710544,"iv":3.4755967255569233,"gamma":0.028463195844494693,"theta":-0.01868169865052111,"vega":0.003139483044709576,"rho":-0.0008834778588499312,"breakevenPct":61.175441214683836},{"delta":0.15,"premium":0.2696926670739759,"strike":4.526536664630121,"iv":1.5626094178671739,"gamma":0.09667100211248936,"theta":-0.011005767123182332,"vega":0.004173391912714352,"rho":-0.0009811118026981822,"breakevenPct":33.2374963134809},{"delta":0.2,"premium":0.24344943914819284,"strike":5.2106136589175165,"iv":1.0152519761566134,"gamma":0.1484910911797111,"theta":-0.008278624386235741,"vega":0.004828972164717356,"rho":-0.0012173595590024317,"breakevenPct":22.09714057544073},{"delta":0.25,"premium":0.3257299269133651,"strike":5.463784390502662,"iv":1.0042667368504512,"gamma":0.16863506450244647,"theta":-0.009151419644017736,"vega":0.0054290452356867734,"rho":-0.001535602002781827,"breakevenPct":19.41697176033474},{"delta":0.3,"premium":0.4080104146785374,"strike":5.716955122087807,"iv":0.9932814975442892,"gamma":0.18877903782518185,"theta":-0.01002421490179973,"vega":0.006029118306656192,"rho":-0.0018538444465612221,"breakevenPct":16.736802945228746},{"delta":0.35,"premium":0.49029090244370965,"strike":5.970125853672953,"iv":0.9822962582381272,"gamma":0.20892301114791723,"theta":-0.010897010159581725,"vega":0.006629191377625609,"rho":-0.0021720868903406174,"breakevenPct":14.056634130122754},{"delta":0.4,"premium":0.6161057692307693,"strike":6.201923076923077,"iv":0.9813432692307692,"gamma":0.21344038461538462,"theta":-0.01108076923076923,"vega":0.006760576923076923,"rho":-0.0025249034989755256,"breakevenPct":12.39445260124045},{"delta":0.45,"premium":0.7477449633699633,"strike":6.430860805860806,"iv":0.9817324633699633,"gamma":0.21586712454212453,"theta":-0.011172344322344322,"vega":0.006829258241758242,"rho":-0.0028823456761511933,"breakevenPct":10.868464382759958},{"delta":0.5,"premium":0.8793841575091574,"strike":6.659798534798535,"iv":0.9821216575091575,"gamma":0.21829386446886445,"theta":-0.011263919413919413,"vega":0.006897939560439561,"rho":-0.003239787853326861,"breakevenPct":9.342476164279464},{"delta":0.55,"premium":1.0110233516483516,"strike":6.888736263736264,"iv":0.9825108516483516,"gamma":0.22072060439560437,"theta":-0.011355494505494506,"vega":0.006966620879120879,"rho":-0.003597230030502529,"breakevenPct":7.81648794579897},{"delta":0.6,"premium":1.9494082840236682,"strike":7.760355029585798,"iv":1.4457562130177513,"gamma":0.15529289940828406,"theta":-0.01664644970414201,"vega":0.0069239644970414205,"rho":-0.0045863093939978086,"breakevenPct":8.863619680335466},{"delta":0.65,"premium":3.1993983610173666,"strike":8.999382934376786,"iv":1.8724318937631437,"gamma":0.11043785348539882,"theta":-0.020657565055974072,"vega":0.006634691285663577,"rho":-0.005825348167719991,"breakevenPct":9.0355456570722},{"delta":0.7,"premium":9.773833488408854,"strike":15.473833488408854,"iv":3.211974485521379,"gamma":0.06052818360296554,"theta":-0.03295388412756439,"vega":0.0062273643097640816,"rho":-0.011275590697089884,"breakevenPct":10.603660544847177},{"delta":0.75,"premium":4.079880992533418,"strike":10.095445204405944,"iv":1.7582517770695694,"gamma":0.09453501275730805,"theta":-0.016351202546591653,"vega":0.005496418450591815,"rho":-0.00702514766138328,"breakevenPct":5.726040509058484},{"delta":0.8,"premium":4.195988835410803,"strike":10.29737188767096,"iv":1.5733832893434674,"gamma":0.08152913533744291,"theta":-0.01279368141910913,"vega":0.0045110861425342146,"rho":-0.007367852722526212,"breakevenPct":4.531474160858739},{"delta":0.85,"premium":4.312096678288186,"strike":10.499298570935975,"iv":1.3885148016173658,"gamma":0.0685232579175778,"theta":-0.009236160291626619,"vega":0.003525753834476616,"rho":-0.0077105577836691416,"breakevenPct":3.3369078126589975},{"delta":0.9,"premium":4.42820452116557,"strike":10.701225254200992,"iv":1.2036463138912636,"gamma":0.05551738049771264,"theta":-0.005678639164144097,"vega":0.0025404215264190153,"rho":-0.008053262844812073,"breakevenPct":2.1423414644592524}]},"raw":{"call":[{"delta":0.1,"premium":0.09064629562196559,"strike":10.417234549919081,"iv":1.1933075323660847,"gamma":0.0830668702480288,"theta":-0.006669796170152098,"vega":0.0031356312691194895,"rho":0.00042312106006918117,"breakevenPct":64.80106719689226},{"delta":0.15,"premium":0.16107079831951515,"strike":10.67150420165818,"iv":1.4063601832656956,"gamma":0.09676036243589774,"theta":-0.009987667859183372,"vega":0.004133525976473296,"rho":0.0006170580336394325,"breakevenPct":69.89343015287866},{"delta":0.2,"premium":0.375,"strike":15.148282951519558,"iv":2.5389131343772724,"gamma":0.06194192955242965,"theta":-0.022162492184452855,"vega":0.0050124254762159495,"rho":0.0007050507250000562,"breakevenPct":143.46046880568935},{"delta":0.25,"premium":0.3340258350837836,"strike":10.61413709149549,"iv":1.6509128844703922,"gamma":0.1352187108889281,"theta":-0.01614925007829251,"vega":0.005676098648615526,"rho":0.000980509635743935,"breakevenPct":71.70626129733337},{"delta":0.3,"premium":0.29539170506912443,"strike":7.740618828176432,"iv":0.986932521395655,"gamma":0.19364786043449636,"theta":-0.010559381171823569,"vega":0.006111257406188281,"rho":0.0012568827440195857,"breakevenPct":26.0333202623164},{"delta":0.35,"premium":0.3529953917050691,"strike":7.411454904542462,"iv":0.9547402896642527,"gamma":0.2128710335747202,"theta":-0.010888545095457537,"vega":0.006506254114549045,"rho":0.0014623180524613462,"breakevenPct":21.774286730878295},{"delta":0.4,"premium":0.41059907834101383,"strike":7.082290980908493,"iv":0.9225480579328506,"gamma":0.23209420671494405,"theta":-0.011217709019091507,"vega":0.006901250822909809,"rho":0.001667753360903107,"breakevenPct":17.515253199440185},{"delta":0.45,"premium":0.5196138657305837,"strike":6.835454146555507,"iv":0.9512430890741553,"gamma":0.22801452391399735,"theta":-0.011662000877577884,"vega":0.006950636243966652,"rho":0.001835032259028839,"breakevenPct":15.353711709133952},{"delta":0.5,"premium":0.645765686704695,"strike":6.616059675296182,"iv":1.0002338745063624,"gamma":0.21616722246599385,"theta":-0.012144668714348397,"vega":0.006884817902588855,"rho":0.001989592353715895,"breakevenPct":13.891334232538341},{"delta":0.55,"premium":0.7719175076788066,"strike":6.396665204036858,"iv":1.0492246599385695,"gamma":0.20431992101799035,"theta":-0.012627336551118912,"vega":0.006818999561211058,"rho":0.0021441524484029514,"breakevenPct":12.42895675594273},{"delta":0.6,"premium":0.8980693286529179,"strike":6.177270732777534,"iv":1.0982154453707766,"gamma":0.19247261956998685,"theta":-0.013110004387889425,"vega":0.0067531812198332606,"rho":0.002298712543090007,"breakevenPct":10.96657927934712},{"delta":0.65,"premium":1.081028938906753,"strike":5.922829581993569,"iv":1.2013807073954987,"gamma":0.17551479099678455,"theta":-0.013924437299035372,"vega":0.006607395498392283,"rho":0.0024087652757026896,"breakevenPct":9.845493654433296},{"delta":0.7,"premium":1.5030546623794208,"strike":5.520900321543409,"iv":1.5325302250803854,"gamma":0.13705016077170423,"theta":-0.016135048231511254,"vega":0.0061250803858520905,"rho":0.0023315161929190523,"breakevenPct":10.16067790534699},{"delta":0.75,"premium":1.9250803858520897,"strike":5.118971061093248,"iv":1.8636797427652732,"gamma":0.09858553054662382,"theta":-0.018345659163987137,"vega":0.005642765273311897,"rho":0.002254267110135415,"breakevenPct":10.475862156260682},{"delta":0.8,"premium":2.2075612633467165,"strike":4.713524975733243,"iv":1.8922263917222988,"gamma":0.0799760605556479,"theta":-0.0165878254424824,"vega":0.0049038524887302214,"rho":0.0022840373464381265,"breakevenPct":8.547328917048963},{"delta":0.85,"premium":2.43136987605512,"strike":4.306600225354327,"iv":1.7935422890551096,"gamma":0.06971478293582958,"theta":-0.013161441127826724,"vega":0.004057052046585652,"rho":0.002358804341902144,"breakevenPct":5.675414460398153},{"delta":0.9,"premium":3.0866824032656726,"strike":3.5419459733970142,"iv":2.308224948501974,"gamma":0.05126731982127726,"theta":-0.011761305334890244,"vega":0.003115079810586059,"rho":0.0020933579170661232,"breakevenPct":3.960546049508103}],"put":[{"delta":0.1,"premium":0.475,"strike":2.950492692710544,"iv":3.4755967255569233,"gamma":0.028463195844494693,"theta":-0.01868169865052111,"vega":0.003139483044709576,"rho":-0.0008834778588499312,"breakevenPct":61.175441214683836},{"delta":0.15,"premium":0.2696926670739759,"strike":4.526536664630121,"iv":1.5626094178671739,"gamma":0.09667100211248936,"theta":-0.011005767123182332,"vega":0.004173391912714352,"rho":-0.0009811118026981822,"breakevenPct":33.2374963134809},{"delta":0.2,"premium":0.24344943914819284,"strike":5.2106136589175165,"iv":1.0152519761566134,"gamma":0.1484910911797111,"theta":-0.008278624386235741,"vega":0.004828972164717356,"rho":-0.0012173595590024317,"breakevenPct":22.09714057544073},{"delta":0.25,"premium":0.3257299269133651,"strike":5.463784390502662,"iv":1.0042667368504512,"gamma":0.16863506450244647,"theta":-0.009151419644017736,"vega":0.0054290452356867734,"rho":-0.001535602002781827,"breakevenPct":19.41697176033474},{"delta":0.3,"premium":0.4080104146785374,"strike":5.716955122087807,"iv":0.9932814975442892,"gamma":0.18877903782518185,"theta":-0.01002421490179973,"vega":0.006029118306656192,"rho":-0.0018538444465612221,"breakevenPct":16.736802945228746},{"delta":0.35,"premium":0.49029090244370965,"strike":5.970125853672953,"iv":0.9822962582381272,"gamma":0.20892301114791723,"theta":-0.010897010159581725,"vega":0.006629191377625609,"rho":-0.0021720868903406174,"breakevenPct":14.056634130122754},{"delta":0.4,"premium":0.6161057692307693,"strike":6.201923076923077,"iv":0.9813432692307692,"gamma":0.21344038461538462,"theta":-0.01108076923076923,"vega":0.006760576923076923,"rho":-0.0025249034989755256,"breakevenPct":12.39445260124045},{"delta":0.45,"premium":0.7477449633699633,"strike":6.430860805860806,"iv":0.9817324633699633,"gamma":0.21586712454212453,"theta":-0.011172344322344322,"vega":0.006829258241758242,"rho":-0.0028823456761511933,"breakevenPct":10.868464382759958},{"delta":0.5,"premium":0.8793841575091574,"strike":6.659798534798535,"iv":0.9821216575091575,"gamma":0.21829386446886445,"theta":-0.011263919413919413,"vega":0.006897939560439561,"rho":-0.003239787853326861,"breakevenPct":9.342476164279464},{"delta":0.55,"premium":1.0110233516483516,"strike":6.888736263736264,"iv":0.9825108516483516,"gamma":0.22072060439560437,"theta":-0.011355494505494506,"vega":0.006966620879120879,"rho":-0.003597230030502529,"breakevenPct":7.81648794579897},{"delta":0.6,"premium":1.9494082840236682,"strike":7.760355029585798,"iv":1.4457562130177513,"gamma":0.15529289940828406,"theta":-0.01664644970414201,"vega":0.0069239644970414205,"rho":-0.0045863093939978086,"breakevenPct":8.863619680335466},{"delta":0.65,"premium":3.1993983610173666,"strike":8.999382934376786,"iv":1.8724318937631437,"gamma":0.11043785348539882,"theta":-0.020657565055974072,"vega":0.006634691285663577,"rho":-0.005825348167719991,"breakevenPct":9.0355456570722},{"delta":0.7,"premium":9.773833488408854,"strike":15.473833488408854,"iv":3.211974485521379,"gamma":0.06052818360296554,"theta":-0.03295388412756439,"vega":0.0062273643097640816,"rho":-0.011275590697089884,"breakevenPct":10.603660544847177},{"delta":0.75,"premium":4.079880992533418,"strike":10.095445204405944,"iv":1.7582517770695694,"gamma":0.09453501275730805,"theta":-0.016351202546591653,"vega":0.005496418450591815,"rho":-0.00702514766138328,"breakevenPct":5.726040509058484},{"delta":0.8,"premium":4.195988835410803,"strike":10.29737188767096,"iv":1.5733832893434674,"gamma":0.08152913533744291,"theta":-0.01279368141910913,"vega":0.0045110861425342146,"rho":-0.007367852722526212,"breakevenPct":4.531474160858739},{"delta":0.85,"premium":4.312096678288186,"strike":10.499298570935975,"iv":1.3885148016173658,"gamma":0.0685232579175778,"theta":-0.009236160291626619,"vega":0.003525753834476616,"rho":-0.0077105577836691416,"breakevenPct":3.3369078126589975},{"delta":0.9,"premium":4.42820452116557,"strike":10.701225254200992,"iv":1.2036463138912636,"gamma":0.05551738049771264,"theta":-0.005678639164144097,"vega":0.0025404215264190153,"rho":-0.008053262844812073,"breakevenPct":2.1423414644592524}]}},"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"}}