{"symbol":"PLAY","url":"https://intraalpha.com/companies/PLAY","capturedAt":"2026-10-23T03:13:51.373Z","state":"ready","quote":{"symbol":"PLAY","last_price":7.32,"prev_close":7.23,"regular_close":7.46,"change":0.09,"change_pct":1.2448,"regular_change":0.23,"regular_change_pct":3.1812,"extended_change":-0.14,"extended_change_pct":-1.8767,"bid":7.15,"ask":7.58,"bid_size":100,"ask_size":100,"volume":1335036,"vwap":7.378044,"open":7.13,"high":7.52,"low":7.1064,"close":7.46,"trade_count":14960,"last_trade_at":"2026-10-22T20:51:50.200396308Z","last_quote_at":"2026-10-22T23:56:41.224871856Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:13:42.390125066-04:00","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":"PLAY","fetched_at":"2026-10-23T03:13:51.019756+00:00","name":"Dave & Buster’s Entertainment","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Dave & Buster's Entertainment, Inc. owns and operates adult and family entertainment venues and restaurants in North America. The company is headquartered in Dallas, Texas.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":251826000,"ebitda":370600000,"pe_ratio":null,"peg_ratio":1.48,"book_value":2.522,"dividend_per_share":null,"dividend_yield":null,"eps":-2.56,"revenue_ttm":2081100000,"gross_profit_ttm":796900000,"profit_margin":-0.0426,"operating_margin_ttm":0.0439,"return_on_assets_ttm":0.0114,"return_on_equity_ttm":-0.697,"quarterly_earnings_growth":-0.742,"quarterly_revenue_growth":-0.024,"analyst_target_price":13,"analyst_number":0,"beta":1.919,"fifty_two_week_high":22.1,"fifty_two_week_low":6.26,"fifty_day_ma":8.07,"two_hundred_day_ma":11.92,"shares_outstanding":34830600,"forward_pe":8.76,"price_to_sales":0.121,"price_to_book":2.7,"ev_to_revenue":1.614,"ev_to_ebitda":10.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:13:51.019756+00:00"},"optionObservedAt":"2026-10-22T19:59:20.980Z","bars":[{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-16T09:20:00Z","v":100,"vw":7.94},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-16T10:50:00Z","v":300,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":5,"o":7.98,"t":"2026-10-16T11:30:00Z","v":145,"vw":7.98},{"c":8,"h":8,"l":8,"n":6,"o":8,"t":"2026-10-16T11:55:00Z","v":212,"vw":8},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-16T12:30:00Z","v":101,"vw":7.95},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-16T12:55:00Z","v":100,"vw":8},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-10-16T13:15:00Z","v":1025,"vw":7.91},{"c":7.91,"h":7.93,"l":7.91,"n":4,"o":7.93,"t":"2026-10-16T13:20:00Z","v":600,"vw":7.926},{"c":7.845,"h":8.06,"l":7.84,"n":308,"o":7.99,"t":"2026-10-16T13:30:00Z","v":54130,"vw":7.956922},{"c":8.024,"h":8.03,"l":7.8,"n":459,"o":7.84,"t":"2026-10-16T13:35:00Z","v":124047,"vw":7.903436},{"c":8.125,"h":8.14,"l":8.024,"n":228,"o":8.06,"t":"2026-10-16T13:40:00Z","v":29288,"vw":8.093761},{"c":8.13,"h":8.19,"l":8.125,"n":277,"o":8.125,"t":"2026-10-16T13:45:00Z","v":66283,"vw":8.146862},{"c":8.3,"h":8.325,"l":8.1416,"n":279,"o":8.16,"t":"2026-10-16T13:50:00Z","v":45285,"vw":8.223017},{"c":8.185,"h":8.29,"l":8.1701,"n":400,"o":8.29,"t":"2026-10-16T13:55:00Z","v":76528,"vw":8.232375},{"c":8.115,"h":8.245,"l":8.11,"n":528,"o":8.17,"t":"2026-10-16T14:00:00Z","v":56841,"vw":8.167316},{"c":8.005,"h":8.16,"l":7.995,"n":383,"o":8.12,"t":"2026-10-16T14:05:00Z","v":57625,"vw":8.070811},{"c":7.97,"h":8.03,"l":7.955,"n":199,"o":8,"t":"2026-10-16T14:10:00Z","v":19741,"vw":7.989158},{"c":7.93,"h":7.96,"l":7.9215,"n":107,"o":7.95,"t":"2026-10-16T14:15:00Z","v":20143,"vw":7.94472},{"c":7.96,"h":7.96,"l":7.905,"n":122,"o":7.92,"t":"2026-10-16T14:20:00Z","v":23071,"vw":7.923253},{"c":7.935,"h":7.9655,"l":7.935,"n":146,"o":7.96,"t":"2026-10-16T14:25:00Z","v":11522,"vw":7.94708},{"c":7.97,"h":7.975,"l":7.94,"n":121,"o":7.94,"t":"2026-10-16T14:30:00Z","v":9178,"vw":7.958584},{"c":7.945,"h":8,"l":7.93,"n":221,"o":7.98,"t":"2026-10-16T14:35:00Z","v":23738,"vw":7.976306},{"c":7.895,"h":7.935,"l":7.885,"n":129,"o":7.93,"t":"2026-10-16T14:40:00Z","v":12019,"vw":7.905698},{"c":7.92,"h":7.92,"l":7.89,"n":110,"o":7.895,"t":"2026-10-16T14:45:00Z","v":8411,"vw":7.905186},{"c":7.98,"h":7.98,"l":7.93,"n":163,"o":7.93,"t":"2026-10-16T14:50:00Z","v":13133,"vw":7.956794},{"c":8,"h":8.03,"l":7.975,"n":335,"o":7.975,"t":"2026-10-16T14:55:00Z","v":28599,"vw":8.001611},{"c":8.01,"h":8.02,"l":7.98,"n":98,"o":8,"t":"2026-10-16T15:00:00Z","v":5950,"vw":7.99465},{"c":8.01,"h":8.03,"l":8.01,"n":117,"o":8.01,"t":"2026-10-16T15:05:00Z","v":9611,"vw":8.020413},{"c":8.05,"h":8.05,"l":8.01,"n":123,"o":8.01,"t":"2026-10-16T15:10:00Z","v":9575,"vw":8.023776},{"c":8.05,"h":8.065,"l":8.04,"n":359,"o":8.05,"t":"2026-10-16T15:15:00Z","v":27290,"vw":8.05448},{"c":8.035,"h":8.065,"l":8.035,"n":101,"o":8.05,"t":"2026-10-16T15:20:00Z","v":6797,"vw":8.051872},{"c":7.995,"h":8.045,"l":7.995,"n":172,"o":8.0301,"t":"2026-10-16T15:25:00Z","v":18447,"vw":8.024087},{"c":8.02,"h":8.02,"l":7.989,"n":86,"o":7.99,"t":"2026-10-16T15:30:00Z","v":5608,"vw":7.995958},{"c":8.02,"h":8.06,"l":8.015,"n":132,"o":8.03,"t":"2026-10-16T15:35:00Z","v":19562,"vw":8.030244},{"c":7.98,"h":8.025,"l":7.98,"n":154,"o":8.025,"t":"2026-10-16T15:40:00Z","v":12814,"vw":8.007558},{"c":7.97,"h":7.985,"l":7.965,"n":141,"o":7.975,"t":"2026-10-16T15:45:00Z","v":13547,"vw":7.97889},{"c":8.025,"h":8.03,"l":7.97,"n":257,"o":7.97,"t":"2026-10-16T15:50:00Z","v":22828,"vw":8.004625},{"c":8,"h":8.07,"l":8,"n":134,"o":8.0253,"t":"2026-10-16T15:55:00Z","v":9148,"vw":8.041349},{"c":7.95,"h":8,"l":7.93,"n":138,"o":8,"t":"2026-10-16T16:00:00Z","v":12903,"vw":7.965756},{"c":7.955,"h":7.99,"l":7.95,"n":108,"o":7.955,"t":"2026-10-16T16:05:00Z","v":8806,"vw":7.973255},{"c":7.955,"h":7.97,"l":7.93,"n":203,"o":7.95,"t":"2026-10-16T16:10:00Z","v":25462,"vw":7.944823},{"c":7.87,"h":7.97,"l":7.87,"n":151,"o":7.96,"t":"2026-10-16T16:15:00Z","v":17120,"vw":7.908393},{"c":7.87,"h":7.885,"l":7.8515,"n":97,"o":7.865,"t":"2026-10-16T16:20:00Z","v":8584,"vw":7.870464},{"c":7.875,"h":7.895,"l":7.875,"n":259,"o":7.88,"t":"2026-10-16T16:25:00Z","v":18254,"vw":7.88541},{"c":7.8548,"h":7.87,"l":7.83,"n":172,"o":7.87,"t":"2026-10-16T16:30:00Z","v":13861,"vw":7.853063},{"c":7.83,"h":7.85,"l":7.825,"n":135,"o":7.85,"t":"2026-10-16T16:35:00Z","v":10845,"vw":7.830791},{"c":7.835,"h":7.835,"l":7.825,"n":106,"o":7.825,"t":"2026-10-16T16:40:00Z","v":15164,"vw":7.830314},{"c":7.78,"h":7.835,"l":7.76,"n":473,"o":7.835,"t":"2026-10-16T16:45:00Z","v":62643,"vw":7.797036},{"c":7.79,"h":7.79,"l":7.775,"n":140,"o":7.78,"t":"2026-10-16T16:50:00Z","v":12944,"vw":7.783654},{"c":7.82,"h":7.825,"l":7.785,"n":147,"o":7.785,"t":"2026-10-16T16:55:00Z","v":13248,"vw":7.804437},{"c":7.76,"h":7.825,"l":7.76,"n":151,"o":7.825,"t":"2026-10-16T17:00:00Z","v":14113,"vw":7.781472},{"c":7.77,"h":7.77,"l":7.76,"n":52,"o":7.76,"t":"2026-10-16T17:05:00Z","v":3018,"vw":7.765033},{"c":7.79,"h":7.79,"l":7.79,"n":39,"o":7.79,"t":"2026-10-16T17:10:00Z","v":2032,"vw":7.79},{"c":7.76,"h":7.782,"l":7.75,"n":149,"o":7.78,"t":"2026-10-16T17:15:00Z","v":18722,"vw":7.771163},{"c":7.8,"h":7.8,"l":7.755,"n":174,"o":7.76,"t":"2026-10-16T17:20:00Z","v":16627,"vw":7.778795},{"c":7.79,"h":7.8,"l":7.78,"n":126,"o":7.8,"t":"2026-10-16T17:25:00Z","v":9247,"vw":7.790474},{"c":7.78,"h":7.79,"l":7.77,"n":144,"o":7.78,"t":"2026-10-16T17:30:00Z","v":8330,"vw":7.77938},{"c":7.75,"h":7.7718,"l":7.75,"n":90,"o":7.7718,"t":"2026-10-16T17:35:00Z","v":5271,"vw":7.763279},{"c":7.78,"h":7.805,"l":7.755,"n":251,"o":7.755,"t":"2026-10-16T17:40:00Z","v":17792,"vw":7.777051},{"c":7.77,"h":7.775,"l":7.765,"n":66,"o":7.775,"t":"2026-10-16T17:45:00Z","v":4059,"vw":7.771766},{"c":7.76,"h":7.78,"l":7.755,"n":173,"o":7.775,"t":"2026-10-16T17:50:00Z","v":11576,"vw":7.765209},{"c":7.78,"h":7.785,"l":7.77,"n":115,"o":7.77,"t":"2026-10-16T17:55:00Z","v":7761,"vw":7.778283},{"c":7.74,"h":7.77,"l":7.73,"n":430,"o":7.77,"t":"2026-10-16T18:00:00Z","v":49715,"vw":7.752533},{"c":7.755,"h":7.76,"l":7.7301,"n":121,"o":7.735,"t":"2026-10-16T18:05:00Z","v":9446,"vw":7.746037},{"c":7.735,"h":7.76,"l":7.73,"n":97,"o":7.755,"t":"2026-10-16T18:10:00Z","v":6644,"vw":7.743695},{"c":7.725,"h":7.75,"l":7.72,"n":107,"o":7.735,"t":"2026-10-16T18:15:00Z","v":6144,"vw":7.73551},{"c":7.76,"h":7.76,"l":7.72,"n":146,"o":7.725,"t":"2026-10-16T18:20:00Z","v":8357,"vw":7.738393},{"c":7.75,"h":7.77,"l":7.75,"n":111,"o":7.77,"t":"2026-10-16T18:25:00Z","v":6895,"vw":7.763693},{"c":7.745,"h":7.755,"l":7.745,"n":71,"o":7.75,"t":"2026-10-16T18:30:00Z","v":4202,"vw":7.750842},{"c":7.735,"h":7.74,"l":7.71,"n":143,"o":7.74,"t":"2026-10-16T18:35:00Z","v":8186,"vw":7.727146},{"c":7.72,"h":7.745,"l":7.72,"n":82,"o":7.74,"t":"2026-10-16T18:40:00Z","v":5019,"vw":7.737798},{"c":7.72,"h":7.725,"l":7.71,"n":129,"o":7.715,"t":"2026-10-16T18:45:00Z","v":10324,"vw":7.718265},{"c":7.715,"h":7.735,"l":7.715,"n":163,"o":7.73,"t":"2026-10-16T18:50:00Z","v":8417,"vw":7.726904},{"c":7.68,"h":7.715,"l":7.68,"n":225,"o":7.715,"t":"2026-10-16T18:55:00Z","v":18439,"vw":7.701084},{"c":7.695,"h":7.705,"l":7.685,"n":197,"o":7.685,"t":"2026-10-16T19:00:00Z","v":12811,"vw":7.696133},{"c":7.64,"h":7.705,"l":7.64,"n":224,"o":7.7,"t":"2026-10-16T19:05:00Z","v":15645,"vw":7.679793},{"c":7.615,"h":7.645,"l":7.6114,"n":289,"o":7.645,"t":"2026-10-16T19:10:00Z","v":24226,"vw":7.628115},{"c":7.54,"h":7.64,"l":7.53,"n":462,"o":7.62,"t":"2026-10-16T19:15:00Z","v":37751,"vw":7.584645},{"c":7.565,"h":7.575,"l":7.545,"n":172,"o":7.55,"t":"2026-10-16T19:20:00Z","v":10719,"vw":7.56155},{"c":7.535,"h":7.57,"l":7.535,"n":236,"o":7.565,"t":"2026-10-16T19:25:00Z","v":13152,"vw":7.549381},{"c":7.525,"h":7.545,"l":7.51,"n":403,"o":7.54,"t":"2026-10-16T19:30:00Z","v":30876,"vw":7.526579},{"c":7.625,"h":7.625,"l":7.5201,"n":630,"o":7.5201,"t":"2026-10-16T19:35:00Z","v":53692,"vw":7.576176},{"c":7.605,"h":7.6299,"l":7.6,"n":460,"o":7.625,"t":"2026-10-16T19:40:00Z","v":34986,"vw":7.610021},{"c":7.605,"h":7.62,"l":7.595,"n":524,"o":7.605,"t":"2026-10-16T19:45:00Z","v":51647,"vw":7.604933},{"c":7.595,"h":7.605,"l":7.57,"n":1019,"o":7.605,"t":"2026-10-16T19:50:00Z","v":147726,"vw":7.587642},{"c":7.61,"h":7.635,"l":7.59,"n":1547,"o":7.595,"t":"2026-10-16T19:55:00Z","v":179741,"vw":7.612334},{"c":7.6,"h":7.61,"l":7.6,"n":29,"o":7.6,"t":"2026-10-16T20:00:00Z","v":179231,"vw":7.600024},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-16T20:15:00Z","v":250,"vw":7.73},{"c":7.8127,"h":7.8127,"l":7.8127,"n":1,"o":7.8127,"t":"2026-10-16T20:25:00Z","v":124,"vw":7.8127},{"c":7.5465,"h":7.5465,"l":7.5465,"n":1,"o":7.5465,"t":"2026-10-16T22:35:00Z","v":500,"vw":7.5465},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-16T23:50:00Z","v":100,"vw":7.69},{"c":7.6844,"h":7.6844,"l":7.6844,"n":3,"o":7.6844,"t":"2026-10-19T08:00:00Z","v":530,"vw":7.6844},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-19T10:40:00Z","v":100,"vw":7.62},{"c":7.68,"h":7.68,"l":7.6,"n":24,"o":7.6,"t":"2026-10-19T11:25:00Z","v":731,"vw":7.64},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-19T11:30:00Z","v":100,"vw":7.63},{"c":7.6,"h":7.68,"l":7.6,"n":92,"o":7.6,"t":"2026-10-19T12:20:00Z","v":21634,"vw":7.635548},{"c":7.56,"h":7.63,"l":7.55,"n":140,"o":7.56,"t":"2026-10-19T13:20:00Z","v":21774,"vw":7.576468},{"c":7.55,"h":7.56,"l":7.55,"n":7,"o":7.55,"t":"2026-10-19T13:25:00Z","v":695,"vw":7.55232},{"c":7.44,"h":7.55,"l":7.44,"n":134,"o":7.55,"t":"2026-10-19T13:30:00Z","v":36258,"vw":7.494719},{"c":7.4501,"h":7.4728,"l":7.4,"n":159,"o":7.43,"t":"2026-10-19T13:35:00Z","v":14668,"vw":7.434618},{"c":7.48,"h":7.5,"l":7.43,"n":186,"o":7.47,"t":"2026-10-19T13:40:00Z","v":23924,"vw":7.482872},{"c":7.49,"h":7.5,"l":7.47,"n":89,"o":7.48,"t":"2026-10-19T13:45:00Z","v":6316,"vw":7.480762},{"c":7.47,"h":7.48,"l":7.4228,"n":141,"o":7.47,"t":"2026-10-19T13:50:00Z","v":11990,"vw":7.453628},{"c":7.45,"h":7.5,"l":7.45,"n":163,"o":7.48,"t":"2026-10-19T13:55:00Z","v":15585,"vw":7.474732},{"c":7.515,"h":7.515,"l":7.41,"n":151,"o":7.46,"t":"2026-10-19T14:00:00Z","v":17824,"vw":7.462437},{"c":7.51,"h":7.52,"l":7.5,"n":90,"o":7.51,"t":"2026-10-19T14:05:00Z","v":5028,"vw":7.503258},{"c":7.53,"h":7.53,"l":7.5,"n":121,"o":7.51,"t":"2026-10-19T14:10:00Z","v":6617,"vw":7.512457},{"c":7.54,"h":7.56,"l":7.54,"n":49,"o":7.54,"t":"2026-10-19T14:15:00Z","v":1909,"vw":7.551167},{"c":7.51,"h":7.53,"l":7.509,"n":46,"o":7.53,"t":"2026-10-19T14:20:00Z","v":4669,"vw":7.517078},{"c":7.535,"h":7.55,"l":7.51,"n":193,"o":7.515,"t":"2026-10-19T14:25:00Z","v":10442,"vw":7.530703},{"c":7.535,"h":7.54,"l":7.525,"n":142,"o":7.535,"t":"2026-10-19T14:30:00Z","v":12165,"vw":7.534823},{"c":7.515,"h":7.54,"l":7.515,"n":82,"o":7.54,"t":"2026-10-19T14:35:00Z","v":5317,"vw":7.526804},{"c":7.53,"h":7.53,"l":7.51,"n":60,"o":7.515,"t":"2026-10-19T14:40:00Z","v":3257,"vw":7.513963},{"c":7.54,"h":7.545,"l":7.51,"n":83,"o":7.51,"t":"2026-10-19T14:45:00Z","v":5786,"vw":7.530897},{"c":7.495,"h":7.5398,"l":7.49,"n":108,"o":7.532,"t":"2026-10-19T14:50:00Z","v":7138,"vw":7.500571},{"c":7.53,"h":7.53,"l":7.4849,"n":70,"o":7.495,"t":"2026-10-19T14:55:00Z","v":3050,"vw":7.515158},{"c":7.535,"h":7.54,"l":7.519,"n":73,"o":7.53,"t":"2026-10-19T15:00:00Z","v":6969,"vw":7.527896},{"c":7.55,"h":7.5599,"l":7.535,"n":54,"o":7.535,"t":"2026-10-19T15:05:00Z","v":4071,"vw":7.547689},{"c":7.5799,"h":7.5799,"l":7.55,"n":53,"o":7.55,"t":"2026-10-19T15:10:00Z","v":4927,"vw":7.559342},{"c":7.5961,"h":7.6,"l":7.57,"n":87,"o":7.57,"t":"2026-10-19T15:15:00Z","v":6960,"vw":7.584008},{"c":7.61,"h":7.62,"l":7.585,"n":130,"o":7.585,"t":"2026-10-19T15:20:00Z","v":12881,"vw":7.595954},{"c":7.62,"h":7.62,"l":7.598,"n":78,"o":7.6,"t":"2026-10-19T15:25:00Z","v":8048,"vw":7.608398},{"c":7.635,"h":7.64,"l":7.6,"n":67,"o":7.61,"t":"2026-10-19T15:30:00Z","v":7535,"vw":7.610419},{"c":7.61,"h":7.63,"l":7.595,"n":126,"o":7.63,"t":"2026-10-19T15:35:00Z","v":6994,"vw":7.612429},{"c":7.5995,"h":7.625,"l":7.595,"n":31,"o":7.62,"t":"2026-10-19T15:40:00Z","v":2243,"vw":7.60157},{"c":7.6,"h":7.615,"l":7.6,"n":44,"o":7.6,"t":"2026-10-19T15:45:00Z","v":2643,"vw":7.605394},{"c":7.57,"h":7.605,"l":7.57,"n":97,"o":7.6,"t":"2026-10-19T15:50:00Z","v":9387,"vw":7.59326},{"c":7.579,"h":7.585,"l":7.5615,"n":37,"o":7.57,"t":"2026-10-19T15:55:00Z","v":5932,"vw":7.577579},{"c":7.53,"h":7.58,"l":7.52,"n":98,"o":7.58,"t":"2026-10-19T16:00:00Z","v":7807,"vw":7.534846},{"c":7.565,"h":7.5799,"l":7.52,"n":91,"o":7.5292,"t":"2026-10-19T16:05:00Z","v":6722,"vw":7.550733},{"c":7.55,"h":7.55,"l":7.55,"n":20,"o":7.55,"t":"2026-10-19T16:10:00Z","v":1135,"vw":7.55},{"c":7.555,"h":7.57,"l":7.545,"n":66,"o":7.545,"t":"2026-10-19T16:15:00Z","v":5477,"vw":7.555803},{"c":7.55,"h":7.565,"l":7.55,"n":123,"o":7.555,"t":"2026-10-19T16:20:00Z","v":9592,"vw":7.554484},{"c":7.53,"h":7.55,"l":7.52,"n":37,"o":7.55,"t":"2026-10-19T16:25:00Z","v":2462,"vw":7.540243},{"c":7.51,"h":7.535,"l":7.51,"n":52,"o":7.53,"t":"2026-10-19T16:30:00Z","v":4131,"vw":7.519201},{"c":7.52,"h":7.5289,"l":7.515,"n":39,"o":7.515,"t":"2026-10-19T16:35:00Z","v":3179,"vw":7.518274},{"c":7.504,"h":7.515,"l":7.5001,"n":48,"o":7.515,"t":"2026-10-19T16:40:00Z","v":5396,"vw":7.503045},{"c":7.52,"h":7.53,"l":7.5,"n":104,"o":7.5,"t":"2026-10-19T16:45:00Z","v":6403,"vw":7.509429},{"c":7.51,"h":7.53,"l":7.51,"n":70,"o":7.52,"t":"2026-10-19T16:50:00Z","v":4072,"vw":7.516818},{"c":7.56,"h":7.575,"l":7.51,"n":89,"o":7.51,"t":"2026-10-19T16:55:00Z","v":7771,"vw":7.539441},{"c":7.57,"h":7.585,"l":7.56,"n":138,"o":7.56,"t":"2026-10-19T17:00:00Z","v":16039,"vw":7.56911},{"c":7.605,"h":7.64,"l":7.57,"n":206,"o":7.57,"t":"2026-10-19T17:05:00Z","v":23915,"vw":7.605216},{"c":7.61,"h":7.625,"l":7.58,"n":513,"o":7.6,"t":"2026-10-19T17:10:00Z","v":40813,"vw":7.603693},{"c":7.58,"h":7.61,"l":7.575,"n":90,"o":7.59,"t":"2026-10-19T17:15:00Z","v":7504,"vw":7.591932},{"c":7.6,"h":7.61,"l":7.59,"n":51,"o":7.59,"t":"2026-10-19T17:20:00Z","v":3549,"vw":7.599452},{"c":7.615,"h":7.615,"l":7.605,"n":48,"o":7.605,"t":"2026-10-19T17:25:00Z","v":2263,"vw":7.610153},{"c":7.6098,"h":7.63,"l":7.605,"n":153,"o":7.615,"t":"2026-10-19T17:30:00Z","v":12453,"vw":7.616435},{"c":7.61,"h":7.61,"l":7.6,"n":92,"o":7.6,"t":"2026-10-19T17:35:00Z","v":4882,"vw":7.602027},{"c":7.63,"h":7.65,"l":7.62,"n":73,"o":7.62,"t":"2026-10-19T17:40:00Z","v":4383,"vw":7.635174},{"c":7.6,"h":7.625,"l":7.6,"n":72,"o":7.625,"t":"2026-10-19T17:45:00Z","v":5027,"vw":7.611777},{"c":7.705,"h":7.705,"l":7.605,"n":859,"o":7.605,"t":"2026-10-19T17:50:00Z","v":66232,"vw":7.660428},{"c":7.715,"h":7.72,"l":7.695,"n":63,"o":7.7092,"t":"2026-10-19T17:55:00Z","v":3892,"vw":7.71075},{"c":7.695,"h":7.7365,"l":7.695,"n":157,"o":7.715,"t":"2026-10-19T18:00:00Z","v":13683,"vw":7.720125},{"c":7.66,"h":7.7,"l":7.6404,"n":137,"o":7.7,"t":"2026-10-19T18:05:00Z","v":10645,"vw":7.665907},{"c":7.63,"h":7.66,"l":7.6222,"n":73,"o":7.66,"t":"2026-10-19T18:10:00Z","v":3951,"vw":7.636625},{"c":7.63,"h":7.636,"l":7.63,"n":32,"o":7.63,"t":"2026-10-19T18:15:00Z","v":1891,"vw":7.631414},{"c":7.63,"h":7.64,"l":7.63,"n":54,"o":7.64,"t":"2026-10-19T18:20:00Z","v":3104,"vw":7.638429},{"c":7.65,"h":7.65,"l":7.62,"n":138,"o":7.62,"t":"2026-10-19T18:25:00Z","v":5701,"vw":7.637879},{"c":7.665,"h":7.665,"l":7.655,"n":44,"o":7.655,"t":"2026-10-19T18:30:00Z","v":2795,"vw":7.661353},{"c":7.65,"h":7.67,"l":7.65,"n":95,"o":7.66,"t":"2026-10-19T18:35:00Z","v":5110,"vw":7.660778},{"c":7.65,"h":7.66,"l":7.605,"n":397,"o":7.65,"t":"2026-10-19T18:40:00Z","v":33772,"vw":7.629088},{"c":7.635,"h":7.65,"l":7.635,"n":88,"o":7.64,"t":"2026-10-19T18:45:00Z","v":8237,"vw":7.642586},{"c":7.665,"h":7.665,"l":7.625,"n":263,"o":7.64,"t":"2026-10-19T18:50:00Z","v":22753,"vw":7.638269},{"c":7.665,"h":7.675,"l":7.66,"n":102,"o":7.67,"t":"2026-10-19T18:55:00Z","v":8043,"vw":7.667041},{"c":7.65,"h":7.67,"l":7.65,"n":112,"o":7.665,"t":"2026-10-19T19:00:00Z","v":16600,"vw":7.668692},{"c":7.66,"h":7.67,"l":7.645,"n":149,"o":7.6501,"t":"2026-10-19T19:05:00Z","v":11703,"vw":7.653743},{"c":7.655,"h":7.68,"l":7.65,"n":182,"o":7.66,"t":"2026-10-19T19:10:00Z","v":16800,"vw":7.665922},{"c":7.675,"h":7.685,"l":7.65,"n":217,"o":7.655,"t":"2026-10-19T19:15:00Z","v":14653,"vw":7.660592},{"c":7.685,"h":7.6901,"l":7.675,"n":140,"o":7.675,"t":"2026-10-19T19:20:00Z","v":10183,"vw":7.685556},{"c":7.67,"h":7.685,"l":7.665,"n":259,"o":7.685,"t":"2026-10-19T19:25:00Z","v":23017,"vw":7.675394},{"c":7.65,"h":7.67,"l":7.645,"n":164,"o":7.67,"t":"2026-10-19T19:30:00Z","v":12143,"vw":7.653626},{"c":7.66,"h":7.67,"l":7.65,"n":166,"o":7.66,"t":"2026-10-19T19:35:00Z","v":11348,"vw":7.660447},{"c":7.7,"h":7.7,"l":7.665,"n":309,"o":7.665,"t":"2026-10-19T19:40:00Z","v":37456,"vw":7.676494},{"c":7.705,"h":7.71,"l":7.69,"n":277,"o":7.695,"t":"2026-10-19T19:45:00Z","v":16542,"vw":7.699684},{"c":7.715,"h":7.72,"l":7.705,"n":339,"o":7.71,"t":"2026-10-19T19:50:00Z","v":39968,"vw":7.71275},{"c":7.715,"h":7.735,"l":7.685,"n":1666,"o":7.72,"t":"2026-10-19T19:55:00Z","v":221855,"vw":7.706488},{"c":7.71,"h":7.71,"l":7.71,"n":30,"o":7.71,"t":"2026-10-19T20:00:00Z","v":184294,"vw":7.71},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-19T20:20:00Z","v":450,"vw":7.66},{"c":7.6401,"h":7.6401,"l":7.6401,"n":1,"o":7.6401,"t":"2026-10-19T20:35:00Z","v":400,"vw":7.6401},{"c":7.68,"h":7.68,"l":7.68,"n":2,"o":7.68,"t":"2026-10-20T08:10:00Z","v":338,"vw":7.68},{"c":7.75,"h":7.75,"l":7.75,"n":13,"o":7.75,"t":"2026-10-20T11:10:00Z","v":758,"vw":7.75},{"c":7.65,"h":7.67,"l":7.65,"n":18,"o":7.67,"t":"2026-10-20T11:15:00Z","v":864,"vw":7.652353},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-20T12:05:00Z","v":500,"vw":7.51},{"c":7.65,"h":7.75,"l":7.6,"n":252,"o":7.73,"t":"2026-10-20T12:10:00Z","v":40484,"vw":7.69195},{"c":7.69,"h":7.7,"l":7.66,"n":61,"o":7.67,"t":"2026-10-20T12:40:00Z","v":8418,"vw":7.680524},{"c":7.795,"h":7.83,"l":7.79,"n":32,"o":7.83,"t":"2026-10-20T13:30:00Z","v":10731,"vw":7.827827},{"c":7.95,"h":8.08,"l":7.89,"n":219,"o":7.89,"t":"2026-10-20T13:35:00Z","v":48665,"vw":7.976467},{"c":8,"h":8.05,"l":7.94,"n":219,"o":8.01,"t":"2026-10-20T13:40:00Z","v":38669,"vw":7.965392},{"c":8.065,"h":8.0977,"l":8.02,"n":208,"o":8.0337,"t":"2026-10-20T13:45:00Z","v":30434,"vw":8.051094},{"c":8.04,"h":8.1,"l":8.025,"n":108,"o":8.0692,"t":"2026-10-20T13:50:00Z","v":10621,"vw":8.059246},{"c":8.02,"h":8.045,"l":8,"n":212,"o":8.045,"t":"2026-10-20T13:55:00Z","v":20789,"vw":8.00908},{"c":7.9517,"h":8.03,"l":7.95,"n":294,"o":8.03,"t":"2026-10-20T14:00:00Z","v":29040,"vw":7.962931},{"c":7.91,"h":7.95,"l":7.89,"n":123,"o":7.95,"t":"2026-10-20T14:05:00Z","v":12703,"vw":7.912372},{"c":7.86,"h":7.94,"l":7.86,"n":220,"o":7.94,"t":"2026-10-20T14:10:00Z","v":13199,"vw":7.885314},{"c":7.86,"h":7.86,"l":7.8301,"n":117,"o":7.85,"t":"2026-10-20T14:15:00Z","v":9228,"vw":7.840979},{"c":7.87,"h":7.88,"l":7.83,"n":188,"o":7.86,"t":"2026-10-20T14:20:00Z","v":8824,"vw":7.857797},{"c":7.85,"h":7.89,"l":7.845,"n":232,"o":7.88,"t":"2026-10-20T14:25:00Z","v":14089,"vw":7.860681},{"c":7.89,"h":7.9,"l":7.845,"n":197,"o":7.85,"t":"2026-10-20T14:30:00Z","v":10957,"vw":7.883287},{"c":7.905,"h":7.925,"l":7.89,"n":165,"o":7.89,"t":"2026-10-20T14:35:00Z","v":18922,"vw":7.91425},{"c":7.945,"h":7.945,"l":7.91,"n":116,"o":7.91,"t":"2026-10-20T14:40:00Z","v":9282,"vw":7.923483},{"c":7.98,"h":8.03,"l":7.935,"n":472,"o":7.94,"t":"2026-10-20T14:45:00Z","v":45836,"vw":7.985352},{"c":8.03,"h":8.04,"l":7.975,"n":308,"o":7.98,"t":"2026-10-20T14:50:00Z","v":23576,"vw":8.018041},{"c":8.025,"h":8.05,"l":8.025,"n":128,"o":8.03,"t":"2026-10-20T14:55:00Z","v":15664,"vw":8.031426},{"c":8.025,"h":8.05,"l":8.01,"n":117,"o":8.02,"t":"2026-10-20T15:00:00Z","v":6753,"vw":8.023659},{"c":8,"h":8.02,"l":7.995,"n":236,"o":8.02,"t":"2026-10-20T15:05:00Z","v":16270,"vw":8.008173},{"c":7.94,"h":8.005,"l":7.93,"n":387,"o":8.005,"t":"2026-10-20T15:10:00Z","v":67413,"vw":7.973326},{"c":7.96,"h":7.97,"l":7.95,"n":146,"o":7.958,"t":"2026-10-20T15:15:00Z","v":8962,"vw":7.960944},{"c":7.955,"h":7.9792,"l":7.95,"n":121,"o":7.97,"t":"2026-10-20T15:20:00Z","v":7369,"vw":7.96105},{"c":7.91,"h":7.95,"l":7.91,"n":95,"o":7.95,"t":"2026-10-20T15:25:00Z","v":6828,"vw":7.929565},{"c":7.89,"h":7.915,"l":7.88,"n":208,"o":7.91,"t":"2026-10-20T15:30:00Z","v":14894,"vw":7.896319},{"c":7.905,"h":7.905,"l":7.89,"n":115,"o":7.89,"t":"2026-10-20T15:35:00Z","v":6983,"vw":7.89845},{"c":7.91,"h":7.91,"l":7.9,"n":90,"o":7.905,"t":"2026-10-20T15:40:00Z","v":4716,"vw":7.904138},{"c":7.875,"h":7.905,"l":7.87,"n":131,"o":7.9,"t":"2026-10-20T15:45:00Z","v":7433,"vw":7.887906},{"c":7.89,"h":7.89,"l":7.88,"n":112,"o":7.885,"t":"2026-10-20T15:50:00Z","v":7816,"vw":7.886437},{"c":7.865,"h":7.895,"l":7.865,"n":130,"o":7.89,"t":"2026-10-20T15:55:00Z","v":8194,"vw":7.880341},{"c":7.849,"h":7.87,"l":7.84,"n":153,"o":7.865,"t":"2026-10-20T16:00:00Z","v":10058,"vw":7.859646},{"c":7.86,"h":7.86,"l":7.84,"n":130,"o":7.84,"t":"2026-10-20T16:05:00Z","v":8055,"vw":7.84913},{"c":7.86,"h":7.86,"l":7.835,"n":117,"o":7.86,"t":"2026-10-20T16:10:00Z","v":7363,"vw":7.844489},{"c":7.86,"h":7.865,"l":7.85,"n":134,"o":7.86,"t":"2026-10-20T16:15:00Z","v":7273,"vw":7.856073},{"c":7.85,"h":7.88,"l":7.845,"n":102,"o":7.87,"t":"2026-10-20T16:20:00Z","v":6345,"vw":7.865465},{"c":7.865,"h":7.89,"l":7.85,"n":113,"o":7.85,"t":"2026-10-20T16:25:00Z","v":7580,"vw":7.859977},{"c":7.885,"h":7.89,"l":7.86,"n":180,"o":7.865,"t":"2026-10-20T16:30:00Z","v":10395,"vw":7.87085},{"c":7.9099,"h":7.91,"l":7.885,"n":77,"o":7.885,"t":"2026-10-20T16:35:00Z","v":4248,"vw":7.898073},{"c":7.895,"h":7.905,"l":7.885,"n":158,"o":7.905,"t":"2026-10-20T16:40:00Z","v":7696,"vw":7.891114},{"c":7.905,"h":7.915,"l":7.9,"n":88,"o":7.9,"t":"2026-10-20T16:45:00Z","v":4933,"vw":7.909899},{"c":7.9,"h":7.929,"l":7.89,"n":212,"o":7.9,"t":"2026-10-20T16:50:00Z","v":23931,"vw":7.916173},{"c":7.905,"h":7.92,"l":7.9,"n":91,"o":7.9,"t":"2026-10-20T16:55:00Z","v":5003,"vw":7.913949},{"c":7.915,"h":7.92,"l":7.905,"n":99,"o":7.91,"t":"2026-10-20T17:00:00Z","v":4258,"vw":7.911531},{"c":7.905,"h":7.915,"l":7.905,"n":105,"o":7.915,"t":"2026-10-20T17:05:00Z","v":4044,"vw":7.910036},{"c":7.905,"h":7.915,"l":7.905,"n":84,"o":7.91,"t":"2026-10-20T17:10:00Z","v":3622,"vw":7.90968},{"c":7.925,"h":7.925,"l":7.9,"n":195,"o":7.905,"t":"2026-10-20T17:15:00Z","v":12040,"vw":7.909809},{"c":7.925,"h":7.935,"l":7.92,"n":114,"o":7.925,"t":"2026-10-20T17:20:00Z","v":6982,"vw":7.929132},{"c":7.93,"h":7.93,"l":7.9178,"n":92,"o":7.925,"t":"2026-10-20T17:25:00Z","v":5062,"vw":7.922565},{"c":7.9,"h":7.9265,"l":7.9,"n":153,"o":7.925,"t":"2026-10-20T17:30:00Z","v":7055,"vw":7.917919},{"c":7.885,"h":7.905,"l":7.885,"n":73,"o":7.905,"t":"2026-10-20T17:35:00Z","v":3413,"vw":7.893339},{"c":7.875,"h":7.89,"l":7.875,"n":139,"o":7.89,"t":"2026-10-20T17:40:00Z","v":9158,"vw":7.886831},{"c":7.885,"h":7.9,"l":7.875,"n":147,"o":7.875,"t":"2026-10-20T17:45:00Z","v":6480,"vw":7.886285},{"c":7.875,"h":7.885,"l":7.875,"n":82,"o":7.885,"t":"2026-10-20T17:50:00Z","v":4791,"vw":7.87767},{"c":7.895,"h":7.895,"l":7.88,"n":94,"o":7.88,"t":"2026-10-20T17:55:00Z","v":4790,"vw":7.888109},{"c":7.88,"h":7.895,"l":7.88,"n":79,"o":7.895,"t":"2026-10-20T18:00:00Z","v":3434,"vw":7.889546},{"c":7.855,"h":7.88,"l":7.855,"n":139,"o":7.88,"t":"2026-10-20T18:05:00Z","v":6059,"vw":7.866781},{"c":7.8737,"h":7.88,"l":7.855,"n":108,"o":7.855,"t":"2026-10-20T18:10:00Z","v":8065,"vw":7.872123},{"c":7.895,"h":7.91,"l":7.875,"n":130,"o":7.875,"t":"2026-10-20T18:15:00Z","v":7911,"vw":7.894629},{"c":7.885,"h":7.89,"l":7.875,"n":114,"o":7.89,"t":"2026-10-20T18:20:00Z","v":7774,"vw":7.882014},{"c":7.88,"h":7.88,"l":7.875,"n":39,"o":7.88,"t":"2026-10-20T18:25:00Z","v":2087,"vw":7.878802},{"c":7.865,"h":7.8899,"l":7.855,"n":114,"o":7.8899,"t":"2026-10-20T18:30:00Z","v":8800,"vw":7.870301},{"c":7.875,"h":7.875,"l":7.86,"n":148,"o":7.87,"t":"2026-10-20T18:35:00Z","v":11246,"vw":7.869973},{"c":7.8688,"h":7.87,"l":7.8688,"n":28,"o":7.87,"t":"2026-10-20T18:40:00Z","v":1760,"vw":7.869885},{"c":7.935,"h":7.95,"l":7.865,"n":252,"o":7.87,"t":"2026-10-20T18:45:00Z","v":20908,"vw":7.923182},{"c":7.965,"h":7.965,"l":7.93,"n":130,"o":7.935,"t":"2026-10-20T18:50:00Z","v":11103,"vw":7.951363},{"c":7.95,"h":7.965,"l":7.94,"n":229,"o":7.96,"t":"2026-10-20T18:55:00Z","v":55877,"vw":7.946189},{"c":7.94,"h":7.95,"l":7.935,"n":146,"o":7.95,"t":"2026-10-20T19:00:00Z","v":14514,"vw":7.942074},{"c":7.935,"h":7.94,"l":7.925,"n":134,"o":7.935,"t":"2026-10-20T19:05:00Z","v":12984,"vw":7.930333},{"c":7.9,"h":7.935,"l":7.9,"n":224,"o":7.93,"t":"2026-10-20T19:10:00Z","v":15073,"vw":7.914939},{"c":7.93,"h":7.93,"l":7.905,"n":173,"o":7.905,"t":"2026-10-20T19:15:00Z","v":15201,"vw":7.91602},{"c":7.92,"h":7.94,"l":7.92,"n":229,"o":7.925,"t":"2026-10-20T19:20:00Z","v":21798,"vw":7.930101},{"c":7.905,"h":7.925,"l":7.905,"n":179,"o":7.925,"t":"2026-10-20T19:25:00Z","v":16120,"vw":7.914595},{"c":7.865,"h":7.91,"l":7.86,"n":204,"o":7.905,"t":"2026-10-20T19:30:00Z","v":17747,"vw":7.8931},{"c":7.855,"h":7.865,"l":7.85,"n":212,"o":7.865,"t":"2026-10-20T19:35:00Z","v":16906,"vw":7.859058},{"c":7.875,"h":7.885,"l":7.855,"n":398,"o":7.86,"t":"2026-10-20T19:40:00Z","v":39144,"vw":7.872415},{"c":7.84,"h":7.875,"l":7.84,"n":328,"o":7.875,"t":"2026-10-20T19:45:00Z","v":24488,"vw":7.860525},{"c":7.825,"h":7.84,"l":7.815,"n":494,"o":7.84,"t":"2026-10-20T19:50:00Z","v":41465,"vw":7.831719},{"c":7.805,"h":7.83,"l":7.78,"n":1704,"o":7.825,"t":"2026-10-20T19:55:00Z","v":204012,"vw":7.800709},{"c":7.79,"h":7.79,"l":7.79,"n":26,"o":7.79,"t":"2026-10-20T20:00:00Z","v":234833,"vw":7.79},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-20T20:25:00Z","v":100,"vw":7.68},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-21T08:20:00Z","v":245,"vw":7.98},{"c":7.85,"h":7.85,"l":7.81,"n":64,"o":7.81,"t":"2026-10-21T11:10:00Z","v":3607,"vw":7.81927},{"c":7.84,"h":7.85,"l":7.84,"n":40,"o":7.84,"t":"2026-10-21T11:15:00Z","v":2123,"vw":7.841607},{"c":7.83,"h":7.9,"l":7.81,"n":143,"o":7.85,"t":"2026-10-21T12:00:00Z","v":23822,"vw":7.84575},{"c":7.82,"h":7.83,"l":7.81,"n":32,"o":7.82,"t":"2026-10-21T12:05:00Z","v":2611,"vw":7.818322},{"c":7.84,"h":7.84,"l":7.84,"n":17,"o":7.84,"t":"2026-10-21T12:35:00Z","v":270,"vw":7.84},{"c":7.77,"h":7.9,"l":7.77,"n":113,"o":7.85,"t":"2026-10-21T13:15:00Z","v":25087,"vw":7.851659},{"c":7.82,"h":7.88,"l":7.7303,"n":245,"o":7.82,"t":"2026-10-21T13:20:00Z","v":46357,"vw":7.819851},{"c":7.8,"h":7.8,"l":7.75,"n":53,"o":7.75,"t":"2026-10-21T13:25:00Z","v":9183,"vw":7.776737},{"c":7.53,"h":7.81,"l":7.53,"n":124,"o":7.81,"t":"2026-10-21T13:30:00Z","v":15967,"vw":7.677468},{"c":7.57,"h":7.63,"l":7.41,"n":177,"o":7.53,"t":"2026-10-21T13:35:00Z","v":23791,"vw":7.540909},{"c":7.495,"h":7.59,"l":7.455,"n":147,"o":7.58,"t":"2026-10-21T13:40:00Z","v":10834,"vw":7.511652},{"c":7.495,"h":7.55,"l":7.47,"n":140,"o":7.47,"t":"2026-10-21T13:45:00Z","v":10721,"vw":7.520848},{"c":7.53,"h":7.54,"l":7.47,"n":362,"o":7.51,"t":"2026-10-21T13:50:00Z","v":26875,"vw":7.51938},{"c":7.58,"h":7.59,"l":7.54,"n":79,"o":7.55,"t":"2026-10-21T13:55:00Z","v":5819,"vw":7.56922},{"c":7.48,"h":7.58,"l":7.48,"n":191,"o":7.58,"t":"2026-10-21T14:00:00Z","v":16353,"vw":7.529878},{"c":7.35,"h":7.46,"l":7.33,"n":618,"o":7.46,"t":"2026-10-21T14:05:00Z","v":80976,"vw":7.381122},{"c":7.3745,"h":7.415,"l":7.35,"n":233,"o":7.35,"t":"2026-10-21T14:10:00Z","v":36463,"vw":7.368235},{"c":7.31,"h":7.37,"l":7.27,"n":276,"o":7.37,"t":"2026-10-21T14:15:00Z","v":24779,"vw":7.320222},{"c":7.28,"h":7.315,"l":7.25,"n":445,"o":7.315,"t":"2026-10-21T14:20:00Z","v":35867,"vw":7.287464},{"c":7.26,"h":7.295,"l":7.26,"n":358,"o":7.275,"t":"2026-10-21T14:25:00Z","v":27002,"vw":7.277449},{"c":7.285,"h":7.3,"l":7.27,"n":259,"o":7.27,"t":"2026-10-21T14:30:00Z","v":16373,"vw":7.288787},{"c":7.275,"h":7.285,"l":7.26,"n":134,"o":7.285,"t":"2026-10-21T14:35:00Z","v":9807,"vw":7.267116},{"c":7.32,"h":7.35,"l":7.275,"n":312,"o":7.275,"t":"2026-10-21T14:40:00Z","v":34900,"vw":7.318662},{"c":7.33,"h":7.33,"l":7.305,"n":209,"o":7.31,"t":"2026-10-21T14:45:00Z","v":14338,"vw":7.319412},{"c":7.33,"h":7.35,"l":7.31,"n":377,"o":7.335,"t":"2026-10-21T14:50:00Z","v":29380,"vw":7.328908},{"c":7.35,"h":7.38,"l":7.33,"n":375,"o":7.34,"t":"2026-10-21T14:55:00Z","v":36441,"vw":7.35627},{"c":7.305,"h":7.355,"l":7.305,"n":129,"o":7.355,"t":"2026-10-21T15:00:00Z","v":21353,"vw":7.347527},{"c":7.32,"h":7.335,"l":7.31,"n":105,"o":7.31,"t":"2026-10-21T15:05:00Z","v":3832,"vw":7.319},{"c":7.32,"h":7.32,"l":7.32,"n":84,"o":7.32,"t":"2026-10-21T15:10:00Z","v":4716,"vw":7.32},{"c":7.335,"h":7.34,"l":7.325,"n":73,"o":7.325,"t":"2026-10-21T15:15:00Z","v":3192,"vw":7.330715},{"c":7.33,"h":7.34,"l":7.33,"n":53,"o":7.335,"t":"2026-10-21T15:20:00Z","v":2004,"vw":7.334143},{"c":7.35,"h":7.37,"l":7.32,"n":417,"o":7.33,"t":"2026-10-21T15:25:00Z","v":92566,"vw":7.343894},{"c":7.38,"h":7.39,"l":7.355,"n":154,"o":7.355,"t":"2026-10-21T15:30:00Z","v":24242,"vw":7.359244},{"c":7.415,"h":7.43,"l":7.39,"n":217,"o":7.39,"t":"2026-10-21T15:35:00Z","v":54070,"vw":7.402385},{"c":7.39,"h":7.43,"l":7.39,"n":272,"o":7.415,"t":"2026-10-21T15:40:00Z","v":16798,"vw":7.409842},{"c":7.395,"h":7.4,"l":7.39,"n":100,"o":7.39,"t":"2026-10-21T15:45:00Z","v":3761,"vw":7.39488},{"c":7.39,"h":7.4,"l":7.385,"n":92,"o":7.4,"t":"2026-10-21T15:50:00Z","v":5204,"vw":7.395863},{"c":7.405,"h":7.41,"l":7.395,"n":96,"o":7.395,"t":"2026-10-21T15:55:00Z","v":3670,"vw":7.401747},{"c":7.39,"h":7.4,"l":7.385,"n":140,"o":7.4,"t":"2026-10-21T16:00:00Z","v":7115,"vw":7.396363},{"c":7.38,"h":7.39,"l":7.36,"n":215,"o":7.385,"t":"2026-10-21T16:05:00Z","v":14871,"vw":7.384357},{"c":7.42,"h":7.42,"l":7.39,"n":63,"o":7.39,"t":"2026-10-21T16:10:00Z","v":3265,"vw":7.393483},{"c":7.43,"h":7.445,"l":7.4199,"n":243,"o":7.4199,"t":"2026-10-21T16:15:00Z","v":19812,"vw":7.431839},{"c":7.44,"h":7.45,"l":7.425,"n":140,"o":7.425,"t":"2026-10-21T16:20:00Z","v":13024,"vw":7.440247},{"c":7.435,"h":7.45,"l":7.435,"n":75,"o":7.45,"t":"2026-10-21T16:25:00Z","v":2739,"vw":7.437941},{"c":7.415,"h":7.43,"l":7.415,"n":173,"o":7.43,"t":"2026-10-21T16:30:00Z","v":12863,"vw":7.422496},{"c":7.515,"h":7.515,"l":7.415,"n":205,"o":7.415,"t":"2026-10-21T16:35:00Z","v":12546,"vw":7.449299},{"c":7.47,"h":7.51,"l":7.46,"n":181,"o":7.51,"t":"2026-10-21T16:40:00Z","v":9375,"vw":7.479803},{"c":7.44,"h":7.46,"l":7.44,"n":105,"o":7.46,"t":"2026-10-21T16:45:00Z","v":6169,"vw":7.449792},{"c":7.415,"h":7.44,"l":7.415,"n":53,"o":7.44,"t":"2026-10-21T16:50:00Z","v":5136,"vw":7.421476},{"c":7.4,"h":7.43,"l":7.39,"n":171,"o":7.415,"t":"2026-10-21T16:55:00Z","v":24285,"vw":7.401361},{"c":7.395,"h":7.405,"l":7.395,"n":175,"o":7.4,"t":"2026-10-21T17:00:00Z","v":12406,"vw":7.399666},{"c":7.405,"h":7.41,"l":7.39,"n":177,"o":7.395,"t":"2026-10-21T17:05:00Z","v":11770,"vw":7.398758},{"c":7.37,"h":7.405,"l":7.3662,"n":219,"o":7.405,"t":"2026-10-21T17:10:00Z","v":15411,"vw":7.383467},{"c":7.36,"h":7.37,"l":7.36,"n":81,"o":7.37,"t":"2026-10-21T17:15:00Z","v":2663,"vw":7.363551},{"c":7.355,"h":7.375,"l":7.35,"n":283,"o":7.365,"t":"2026-10-21T17:25:00Z","v":31639,"vw":7.364499},{"c":7.37,"h":7.37,"l":7.35,"n":126,"o":7.355,"t":"2026-10-21T17:30:00Z","v":8949,"vw":7.358631},{"c":7.37,"h":7.38,"l":7.37,"n":124,"o":7.37,"t":"2026-10-21T17:35:00Z","v":10313,"vw":7.373102},{"c":7.389,"h":7.389,"l":7.37,"n":203,"o":7.37,"t":"2026-10-21T17:40:00Z","v":5507,"vw":7.38016},{"c":7.41,"h":7.42,"l":7.385,"n":106,"o":7.3899,"t":"2026-10-21T17:45:00Z","v":22571,"vw":7.395682},{"c":7.41,"h":7.425,"l":7.41,"n":132,"o":7.41,"t":"2026-10-21T17:50:00Z","v":7978,"vw":7.417474},{"c":7.405,"h":7.41,"l":7.405,"n":40,"o":7.41,"t":"2026-10-21T17:55:00Z","v":1011,"vw":7.408789},{"c":7.405,"h":7.405,"l":7.4,"n":128,"o":7.405,"t":"2026-10-21T18:00:00Z","v":4526,"vw":7.40452},{"c":7.43,"h":7.44,"l":7.405,"n":152,"o":7.405,"t":"2026-10-21T18:05:00Z","v":8521,"vw":7.420279},{"c":7.42,"h":7.43,"l":7.415,"n":61,"o":7.43,"t":"2026-10-21T18:10:00Z","v":2646,"vw":7.422667},{"c":7.425,"h":7.425,"l":7.4103,"n":107,"o":7.415,"t":"2026-10-21T18:15:00Z","v":5643,"vw":7.420179},{"c":7.445,"h":7.445,"l":7.42,"n":187,"o":7.42,"t":"2026-10-21T18:20:00Z","v":11153,"vw":7.436309},{"c":7.425,"h":7.445,"l":7.425,"n":139,"o":7.445,"t":"2026-10-21T18:25:00Z","v":6889,"vw":7.442456},{"c":7.415,"h":7.425,"l":7.405,"n":142,"o":7.425,"t":"2026-10-21T18:30:00Z","v":6232,"vw":7.414303},{"c":7.405,"h":7.415,"l":7.4,"n":85,"o":7.415,"t":"2026-10-21T18:35:00Z","v":3016,"vw":7.406249},{"c":7.415,"h":7.415,"l":7.405,"n":98,"o":7.405,"t":"2026-10-21T18:40:00Z","v":3564,"vw":7.40931},{"c":7.3972,"h":7.43,"l":7.395,"n":263,"o":7.415,"t":"2026-10-21T18:45:00Z","v":22253,"vw":7.412006},{"c":7.4,"h":7.42,"l":7.4,"n":146,"o":7.415,"t":"2026-10-21T18:50:00Z","v":5655,"vw":7.406473},{"c":7.36,"h":7.405,"l":7.36,"n":177,"o":7.4,"t":"2026-10-21T18:55:00Z","v":14609,"vw":7.383498},{"c":7.28,"h":7.35,"l":7.27,"n":351,"o":7.35,"t":"2026-10-21T19:00:00Z","v":79504,"vw":7.298763},{"c":7.235,"h":7.27,"l":7.23,"n":252,"o":7.27,"t":"2026-10-21T19:05:00Z","v":17427,"vw":7.252623},{"c":7.24,"h":7.24,"l":7.205,"n":171,"o":7.235,"t":"2026-10-21T19:10:00Z","v":10880,"vw":7.222818},{"c":7.26,"h":7.26,"l":7.24,"n":165,"o":7.24,"t":"2026-10-21T19:15:00Z","v":10380,"vw":7.250447},{"c":7.25,"h":7.27,"l":7.24,"n":235,"o":7.27,"t":"2026-10-21T19:20:00Z","v":16344,"vw":7.25885},{"c":7.255,"h":7.2697,"l":7.2402,"n":178,"o":7.25,"t":"2026-10-21T19:25:00Z","v":13916,"vw":7.254426},{"c":7.26,"h":7.275,"l":7.23,"n":273,"o":7.255,"t":"2026-10-21T19:30:00Z","v":22541,"vw":7.248054},{"c":7.255,"h":7.28,"l":7.255,"n":141,"o":7.255,"t":"2026-10-21T19:35:00Z","v":10710,"vw":7.267081},{"c":7.25,"h":7.255,"l":7.21,"n":254,"o":7.255,"t":"2026-10-21T19:40:00Z","v":21408,"vw":7.232951},{"c":7.26,"h":7.265,"l":7.25,"n":168,"o":7.25,"t":"2026-10-21T19:45:00Z","v":9110,"vw":7.257767},{"c":7.28,"h":7.31,"l":7.27,"n":401,"o":7.27,"t":"2026-10-21T19:50:00Z","v":33564,"vw":7.29054},{"c":7.225,"h":7.275,"l":7.2,"n":1204,"o":7.27,"t":"2026-10-21T19:55:00Z","v":131214,"vw":7.22893},{"c":7.23,"h":7.27,"l":7.23,"n":16,"o":7.23,"t":"2026-10-21T20:00:00Z","v":161090,"vw":7.231078},{"c":7.26,"h":7.37,"l":7.26,"n":3,"o":7.37,"t":"2026-10-21T20:15:00Z","v":820,"vw":7.336369},{"c":7.3415,"h":7.3415,"l":7.3415,"n":1,"o":7.3415,"t":"2026-10-21T20:35:00Z","v":225,"vw":7.3415},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-10-21T21:25:00Z","v":349,"vw":7.3},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-21T22:30:00Z","v":100,"vw":7.37},{"c":7.23,"h":7.25,"l":7.23,"n":7,"o":7.25,"t":"2026-10-21T23:20:00Z","v":487,"vw":7.240839},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-21T23:25:00Z","v":100,"vw":7.23},{"c":7.22,"h":7.22,"l":7.22,"n":17,"o":7.22,"t":"2026-10-21T23:30:00Z","v":504,"vw":7.22},{"c":7.2,"h":7.2477,"l":7.2,"n":5,"o":7.2477,"t":"2026-10-21T23:55:00Z","v":1300,"vw":7.207353},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-22T11:15:00Z","v":100,"vw":7.36},{"c":7.16,"h":7.21,"l":7.12,"n":46,"o":7.2,"t":"2026-10-22T12:00:00Z","v":5334,"vw":7.174709},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-22T12:05:00Z","v":558,"vw":7.13},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-22T13:25:00Z","v":165,"vw":7.15},{"c":7.302,"h":7.32,"l":7.1064,"n":59,"o":7.13,"t":"2026-10-22T13:30:00Z","v":21089,"vw":7.143232},{"c":7.26,"h":7.36,"l":7.26,"n":107,"o":7.29,"t":"2026-10-22T13:35:00Z","v":6705,"vw":7.331916},{"c":7.28,"h":7.3,"l":7.28,"n":46,"o":7.29,"t":"2026-10-22T13:40:00Z","v":2193,"vw":7.29},{"c":7.3533,"h":7.37,"l":7.2661,"n":85,"o":7.2661,"t":"2026-10-22T13:45:00Z","v":6973,"vw":7.332798},{"c":7.37,"h":7.385,"l":7.32,"n":122,"o":7.37,"t":"2026-10-22T13:50:00Z","v":4869,"vw":7.352536},{"c":7.3906,"h":7.42,"l":7.3906,"n":35,"o":7.4,"t":"2026-10-22T13:55:00Z","v":10607,"vw":7.391284},{"c":7.48,"h":7.51,"l":7.42,"n":145,"o":7.42,"t":"2026-10-22T14:00:00Z","v":12052,"vw":7.477155},{"c":7.39,"h":7.465,"l":7.38,"n":198,"o":7.465,"t":"2026-10-22T14:05:00Z","v":26656,"vw":7.439867},{"c":7.43,"h":7.4499,"l":7.4,"n":112,"o":7.42,"t":"2026-10-22T14:10:00Z","v":4228,"vw":7.420861},{"c":7.41,"h":7.46,"l":7.41,"n":71,"o":7.4201,"t":"2026-10-22T14:15:00Z","v":3017,"vw":7.425837},{"c":7.37,"h":7.4,"l":7.37,"n":67,"o":7.4,"t":"2026-10-22T14:20:00Z","v":5124,"vw":7.388388},{"c":7.325,"h":7.36,"l":7.32,"n":207,"o":7.36,"t":"2026-10-22T14:25:00Z","v":11630,"vw":7.338409},{"c":7.24,"h":7.33,"l":7.24,"n":193,"o":7.325,"t":"2026-10-22T14:30:00Z","v":10016,"vw":7.308392},{"c":7.2,"h":7.255,"l":7.17,"n":194,"o":7.25,"t":"2026-10-22T14:35:00Z","v":15698,"vw":7.209319},{"c":7.215,"h":7.215,"l":7.19,"n":186,"o":7.19,"t":"2026-10-22T14:40:00Z","v":10719,"vw":7.197208},{"c":7.235,"h":7.24,"l":7.23,"n":48,"o":7.23,"t":"2026-10-22T14:45:00Z","v":1949,"vw":7.237031},{"c":7.23,"h":7.25,"l":7.22,"n":86,"o":7.235,"t":"2026-10-22T14:50:00Z","v":4440,"vw":7.231906},{"c":7.24,"h":7.24,"l":7.22,"n":71,"o":7.24,"t":"2026-10-22T14:55:00Z","v":2475,"vw":7.231794},{"c":7.225,"h":7.25,"l":7.21,"n":101,"o":7.25,"t":"2026-10-22T15:00:00Z","v":5151,"vw":7.225362},{"c":7.2,"h":7.255,"l":7.2,"n":187,"o":7.24,"t":"2026-10-22T15:05:00Z","v":12638,"vw":7.24202},{"c":7.205,"h":7.22,"l":7.195,"n":128,"o":7.21,"t":"2026-10-22T15:10:00Z","v":4915,"vw":7.210673},{"c":7.2,"h":7.21,"l":7.18,"n":109,"o":7.21,"t":"2026-10-22T15:15:00Z","v":5409,"vw":7.197633},{"c":7.275,"h":7.275,"l":7.21,"n":133,"o":7.21,"t":"2026-10-22T15:20:00Z","v":12512,"vw":7.240174},{"c":7.275,"h":7.275,"l":7.275,"n":50,"o":7.275,"t":"2026-10-22T15:25:00Z","v":1099,"vw":7.275},{"c":7.29,"h":7.295,"l":7.28,"n":129,"o":7.29,"t":"2026-10-22T15:30:00Z","v":4845,"vw":7.28619},{"c":7.305,"h":7.32,"l":7.288,"n":177,"o":7.288,"t":"2026-10-22T15:35:00Z","v":8365,"vw":7.300031},{"c":7.31,"h":7.32,"l":7.305,"n":147,"o":7.31,"t":"2026-10-22T15:40:00Z","v":5159,"vw":7.309789},{"c":7.34,"h":7.35,"l":7.31,"n":111,"o":7.31,"t":"2026-10-22T15:45:00Z","v":5089,"vw":7.324418},{"c":7.415,"h":7.415,"l":7.36,"n":158,"o":7.36,"t":"2026-10-22T15:50:00Z","v":15180,"vw":7.39935},{"c":7.38,"h":7.415,"l":7.38,"n":197,"o":7.415,"t":"2026-10-22T15:55:00Z","v":8682,"vw":7.39505},{"c":7.39,"h":7.41,"l":7.38,"n":177,"o":7.38,"t":"2026-10-22T16:00:00Z","v":6444,"vw":7.398536},{"c":7.36,"h":7.38,"l":7.345,"n":77,"o":7.38,"t":"2026-10-22T16:05:00Z","v":6771,"vw":7.358605},{"c":7.35,"h":7.35,"l":7.34,"n":41,"o":7.35,"t":"2026-10-22T16:10:00Z","v":1788,"vw":7.34875},{"c":7.32,"h":7.35,"l":7.32,"n":81,"o":7.35,"t":"2026-10-22T16:15:00Z","v":6701,"vw":7.336065},{"c":7.305,"h":7.34,"l":7.305,"n":55,"o":7.32,"t":"2026-10-22T16:20:00Z","v":2112,"vw":7.31625},{"c":7.285,"h":7.29,"l":7.28,"n":86,"o":7.28,"t":"2026-10-22T16:25:00Z","v":5719,"vw":7.281331},{"c":7.27,"h":7.28,"l":7.22,"n":301,"o":7.27,"t":"2026-10-22T16:30:00Z","v":17542,"vw":7.24928},{"c":7.24,"h":7.255,"l":7.24,"n":47,"o":7.255,"t":"2026-10-22T16:35:00Z","v":1458,"vw":7.245},{"c":7.24,"h":7.25,"l":7.24,"n":62,"o":7.25,"t":"2026-10-22T16:40:00Z","v":1957,"vw":7.242443},{"c":7.24,"h":7.25,"l":7.24,"n":138,"o":7.24,"t":"2026-10-22T16:45:00Z","v":7853,"vw":7.240408},{"c":7.22,"h":7.25,"l":7.22,"n":146,"o":7.25,"t":"2026-10-22T16:50:00Z","v":6592,"vw":7.233996},{"c":7.22,"h":7.24,"l":7.215,"n":158,"o":7.22,"t":"2026-10-22T16:55:00Z","v":8618,"vw":7.220436},{"c":7.19,"h":7.22,"l":7.19,"n":142,"o":7.22,"t":"2026-10-22T17:00:00Z","v":7255,"vw":7.20908},{"c":7.21,"h":7.21,"l":7.19,"n":116,"o":7.19,"t":"2026-10-22T17:05:00Z","v":17060,"vw":7.198837},{"c":7.23,"h":7.2699,"l":7.21,"n":183,"o":7.22,"t":"2026-10-22T17:10:00Z","v":8344,"vw":7.234516},{"c":7.225,"h":7.24,"l":7.225,"n":126,"o":7.225,"t":"2026-10-22T17:15:00Z","v":4309,"vw":7.230371},{"c":7.215,"h":7.2273,"l":7.21,"n":103,"o":7.22,"t":"2026-10-22T17:20:00Z","v":6134,"vw":7.218468},{"c":7.24,"h":7.24,"l":7.205,"n":112,"o":7.215,"t":"2026-10-22T17:25:00Z","v":7158,"vw":7.222621},{"c":7.24,"h":7.24,"l":7.23,"n":126,"o":7.24,"t":"2026-10-22T17:30:00Z","v":2993,"vw":7.232955},{"c":7.24,"h":7.24,"l":7.24,"n":19,"o":7.24,"t":"2026-10-22T17:35:00Z","v":794,"vw":7.24},{"c":7.24,"h":7.25,"l":7.24,"n":51,"o":7.24,"t":"2026-10-22T17:40:00Z","v":1480,"vw":7.241503},{"c":7.24,"h":7.24,"l":7.24,"n":38,"o":7.24,"t":"2026-10-22T17:45:00Z","v":946,"vw":7.24},{"c":7.25,"h":7.25,"l":7.24,"n":120,"o":7.24,"t":"2026-10-22T17:50:00Z","v":3299,"vw":7.242578},{"c":7.25,"h":7.26,"l":7.23,"n":278,"o":7.25,"t":"2026-10-22T17:55:00Z","v":15984,"vw":7.240886},{"c":7.215,"h":7.24,"l":7.215,"n":139,"o":7.24,"t":"2026-10-22T18:00:00Z","v":6273,"vw":7.222589},{"c":7.22,"h":7.225,"l":7.215,"n":91,"o":7.215,"t":"2026-10-22T18:05:00Z","v":3910,"vw":7.219416},{"c":7.205,"h":7.215,"l":7.205,"n":86,"o":7.21,"t":"2026-10-22T18:10:00Z","v":3493,"vw":7.209362},{"c":7.235,"h":7.235,"l":7.205,"n":185,"o":7.205,"t":"2026-10-22T18:15:00Z","v":7981,"vw":7.221441},{"c":7.225,"h":7.24,"l":7.225,"n":126,"o":7.23,"t":"2026-10-22T18:20:00Z","v":5298,"vw":7.231667},{"c":7.225,"h":7.23,"l":7.215,"n":131,"o":7.225,"t":"2026-10-22T18:25:00Z","v":4165,"vw":7.221284},{"c":7.21,"h":7.24,"l":7.2,"n":280,"o":7.22,"t":"2026-10-22T18:30:00Z","v":14227,"vw":7.211145},{"c":7.215,"h":7.22,"l":7.195,"n":144,"o":7.2123,"t":"2026-10-22T18:35:00Z","v":5888,"vw":7.208446},{"c":7.25,"h":7.25,"l":7.205,"n":121,"o":7.21,"t":"2026-10-22T18:40:00Z","v":6400,"vw":7.219164},{"c":7.255,"h":7.26,"l":7.25,"n":121,"o":7.25,"t":"2026-10-22T18:45:00Z","v":4167,"vw":7.255},{"c":7.235,"h":7.25,"l":7.22,"n":175,"o":7.25,"t":"2026-10-22T18:50:00Z","v":14871,"vw":7.234387},{"c":7.225,"h":7.245,"l":7.225,"n":207,"o":7.235,"t":"2026-10-22T18:55:00Z","v":12451,"vw":7.238612},{"c":7.29,"h":7.3,"l":7.225,"n":313,"o":7.225,"t":"2026-10-22T19:00:00Z","v":18059,"vw":7.259113},{"c":7.295,"h":7.295,"l":7.28,"n":140,"o":7.28,"t":"2026-10-22T19:05:00Z","v":18601,"vw":7.291274},{"c":7.315,"h":7.315,"l":7.28,"n":180,"o":7.295,"t":"2026-10-22T19:10:00Z","v":8161,"vw":7.294325},{"c":7.36,"h":7.36,"l":7.315,"n":388,"o":7.315,"t":"2026-10-22T19:15:00Z","v":41900,"vw":7.340738},{"c":7.37,"h":7.38,"l":7.35,"n":390,"o":7.36,"t":"2026-10-22T19:20:00Z","v":43240,"vw":7.366259},{"c":7.4,"h":7.4,"l":7.37,"n":321,"o":7.38,"t":"2026-10-22T19:25:00Z","v":20542,"vw":7.375118},{"c":7.43,"h":7.43,"l":7.3901,"n":280,"o":7.395,"t":"2026-10-22T19:30:00Z","v":16327,"vw":7.404258},{"c":7.435,"h":7.435,"l":7.39,"n":579,"o":7.425,"t":"2026-10-22T19:35:00Z","v":69601,"vw":7.415835},{"c":7.44,"h":7.445,"l":7.435,"n":351,"o":7.44,"t":"2026-10-22T19:40:00Z","v":28931,"vw":7.441422},{"c":7.5,"h":7.51,"l":7.435,"n":762,"o":7.435,"t":"2026-10-22T19:45:00Z","v":80732,"vw":7.468936},{"c":7.515,"h":7.52,"l":7.465,"n":672,"o":7.5,"t":"2026-10-22T19:50:00Z","v":57235,"vw":7.496554},{"c":7.462,"h":7.515,"l":7.44,"n":1115,"o":7.515,"t":"2026-10-22T19:55:00Z","v":103937,"vw":7.471253},{"c":7.46,"h":7.46,"l":7.46,"n":23,"o":7.46,"t":"2026-10-22T20:00:00Z","v":314060,"vw":7.46},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-22T20:35:00Z","v":100,"vw":7.42},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-22T20:50:00Z","v":634,"vw":7.32}],"history":[{"c":35.43,"h":36.285,"l":35,"n":22703,"o":35.97,"t":"2024-10-21T04:00:00Z","v":1719705,"vw":35.362122},{"c":34.55,"h":35.13,"l":33.72,"n":15885,"o":34.81,"t":"2024-10-22T04:00:00Z","v":1330731,"vw":34.566714},{"c":34.07,"h":34.6,"l":33.92,"n":12414,"o":34.43,"t":"2024-10-23T04:00:00Z","v":694229,"vw":34.212971},{"c":36.86,"h":36.89,"l":34.32,"n":22214,"o":34.36,"t":"2024-10-24T04:00:00Z","v":1501421,"vw":36.158195},{"c":37.38,"h":38.24,"l":36.87,"n":23170,"o":37.44,"t":"2024-10-25T04:00:00Z","v":1631624,"vw":37.617546},{"c":39.09,"h":39.145,"l":37.52,"n":19274,"o":37.66,"t":"2024-10-28T04:00:00Z","v":1258580,"vw":38.667266},{"c":39.01,"h":40.46,"l":38.445,"n":20028,"o":38.67,"t":"2024-10-29T04:00:00Z","v":1337337,"vw":39.549531},{"c":38.7,"h":39.715,"l":38.63,"n":13720,"o":38.67,"t":"2024-10-30T04:00:00Z","v":678377,"vw":39.010559},{"c":36.93,"h":39.09,"l":36.91,"n":16329,"o":38.59,"t":"2024-10-31T04:00:00Z","v":850718,"vw":37.493362},{"c":38.56,"h":39.59,"l":37.32,"n":17618,"o":37.45,"t":"2024-11-01T04:00:00Z","v":1258103,"vw":38.713937},{"c":38.26,"h":39.14,"l":37.79,"n":13783,"o":38.41,"t":"2024-11-04T05:00:00Z","v":882569,"vw":38.338372},{"c":38.38,"h":39.28,"l":38,"n":11674,"o":38.32,"t":"2024-11-05T05:00:00Z","v":794394,"vw":38.465404},{"c":42.02,"h":43.73,"l":40.98,"n":34747,"o":41.02,"t":"2024-11-06T05:00:00Z","v":2092659,"vw":42.100836},{"c":39.76,"h":42.34,"l":39.41,"n":21259,"o":41.83,"t":"2024-11-07T05:00:00Z","v":1290980,"vw":40.346875},{"c":39.26,"h":39.99,"l":38.6,"n":15893,"o":39.58,"t":"2024-11-08T05:00:00Z","v":866261,"vw":39.253229},{"c":40.93,"h":40.95,"l":39.05,"n":18024,"o":39.52,"t":"2024-11-11T05:00:00Z","v":1011963,"vw":40.506496},{"c":40.6,"h":41.92,"l":40.45,"n":17571,"o":40.76,"t":"2024-11-12T05:00:00Z","v":1043274,"vw":40.96591},{"c":40.75,"h":41.92,"l":40.55,"n":13275,"o":40.55,"t":"2024-11-13T05:00:00Z","v":796554,"vw":41.165892},{"c":39.24,"h":41.63,"l":39.05,"n":13746,"o":41.21,"t":"2024-11-14T05:00:00Z","v":722041,"vw":39.433882},{"c":38.01,"h":39.6499,"l":37.98,"n":11929,"o":39.18,"t":"2024-11-15T05:00:00Z","v":848817,"vw":38.457177},{"c":36.4,"h":38.49,"l":36.03,"n":17915,"o":38.02,"t":"2024-11-18T05:00:00Z","v":1263038,"vw":36.672684},{"c":35.32,"h":36.19,"l":34.9,"n":19991,"o":35.93,"t":"2024-11-19T05:00:00Z","v":1174528,"vw":35.387772},{"c":34.25,"h":34.96,"l":33.09,"n":22906,"o":34.71,"t":"2024-11-20T05:00:00Z","v":2239246,"vw":33.947267},{"c":34.1,"h":35.35,"l":33.5701,"n":18527,"o":33.99,"t":"2024-11-21T05:00:00Z","v":1145310,"vw":34.445007},{"c":34.05,"h":34.66,"l":33.81,"n":12963,"o":33.81,"t":"2024-11-22T05:00:00Z","v":797446,"vw":34.189312},{"c":36.3,"h":37.86,"l":34.51,"n":23490,"o":34.62,"t":"2024-11-25T05:00:00Z","v":1738927,"vw":36.676137},{"c":36.08,"h":36.46,"l":35.4,"n":15728,"o":35.52,"t":"2024-11-26T05:00:00Z","v":1041459,"vw":35.977962},{"c":37.62,"h":38.2485,"l":36.2,"n":16582,"o":36.2,"t":"2024-11-27T05:00:00Z","v":953114,"vw":37.620244},{"c":39.32,"h":40.1,"l":38,"n":10985,"o":38,"t":"2024-11-29T05:00:00Z","v":750251,"vw":39.238836},{"c":39,"h":39.88,"l":38.3,"n":21060,"o":39.19,"t":"2024-12-02T05:00:00Z","v":1748457,"vw":39.126912},{"c":38.16,"h":38.93,"l":36.865,"n":17324,"o":38.74,"t":"2024-12-03T05:00:00Z","v":922143,"vw":37.856006},{"c":37.43,"h":38.715,"l":36.81,"n":13257,"o":38.03,"t":"2024-12-04T05:00:00Z","v":782310,"vw":37.419976},{"c":37.17,"h":39.17,"l":37.06,"n":21611,"o":38.35,"t":"2024-12-05T05:00:00Z","v":1640972,"vw":38.028366},{"c":36.85,"h":38.43,"l":36.26,"n":18096,"o":37.73,"t":"2024-12-06T05:00:00Z","v":1132320,"vw":36.902393},{"c":35.39,"h":37.35,"l":35.34,"n":27282,"o":37.15,"t":"2024-12-09T05:00:00Z","v":1630972,"vw":35.867823},{"c":36.8,"h":37.06,"l":35.25,"n":50238,"o":35.34,"t":"2024-12-10T05:00:00Z","v":5088402,"vw":36.426172},{"c":29.41,"h":32.01,"l":29.07,"n":104905,"o":31,"t":"2024-12-11T05:00:00Z","v":10583407,"vw":30.486969},{"c":25.49,"h":29.52,"l":24.995,"n":74973,"o":29.25,"t":"2024-12-12T05:00:00Z","v":6747731,"vw":26.770255},{"c":27.48,"h":27.88,"l":26.0301,"n":47833,"o":26.32,"t":"2024-12-13T05:00:00Z","v":3767649,"vw":27.258597},{"c":28.56,"h":29.76,"l":28.03,"n":35096,"o":28.27,"t":"2024-12-16T05:00:00Z","v":3016656,"vw":28.879606},{"c":29.06,"h":29.78,"l":28.095,"n":25738,"o":29.38,"t":"2024-12-17T05:00:00Z","v":1847807,"vw":28.917492},{"c":26.32,"h":29.84,"l":25.905,"n":33663,"o":29.5,"t":"2024-12-18T05:00:00Z","v":2346227,"vw":27.207032},{"c":26.2,"h":26.99,"l":26,"n":25172,"o":26.95,"t":"2024-12-19T05:00:00Z","v":1526756,"vw":26.304131},{"c":27.4,"h":28.42,"l":26.3372,"n":24053,"o":26.41,"t":"2024-12-20T05:00:00Z","v":1948580,"vw":27.5276},{"c":28.7,"h":28.79,"l":27.24,"n":25215,"o":27.5,"t":"2024-12-23T05:00:00Z","v":1573604,"vw":28.149196},{"c":29.82,"h":29.95,"l":28.22,"n":15111,"o":28.75,"t":"2024-12-24T05:00:00Z","v":1070587,"vw":29.414655},{"c":29.55,"h":29.65,"l":28.75,"n":23778,"o":29.63,"t":"2024-12-26T05:00:00Z","v":1798763,"vw":29.365346},{"c":29.14,"h":29.81,"l":29,"n":17603,"o":29.26,"t":"2024-12-27T05:00:00Z","v":1174753,"vw":29.239244},{"c":28.45,"h":29.02,"l":27.93,"n":20903,"o":28.66,"t":"2024-12-30T05:00:00Z","v":1368246,"vw":28.585955},{"c":29.19,"h":29.95,"l":28.2,"n":19514,"o":28.2,"t":"2024-12-31T05:00:00Z","v":1462736,"vw":29.447808},{"c":30.29,"h":30.71,"l":29.53,"n":23665,"o":29.72,"t":"2025-01-02T05:00:00Z","v":1741638,"vw":30.190322},{"c":30.37,"h":30.69,"l":29.8,"n":16563,"o":30.65,"t":"2025-01-03T05:00:00Z","v":897985,"vw":30.223115},{"c":30.56,"h":32.4,"l":30.51,"n":27145,"o":30.75,"t":"2025-01-06T05:00:00Z","v":1697846,"vw":31.184467},{"c":29.48,"h":31.58,"l":29.39,"n":21979,"o":30.61,"t":"2025-01-07T05:00:00Z","v":1516343,"vw":29.963303},{"c":29.38,"h":29.38,"l":28.455,"n":28888,"o":28.85,"t":"2025-01-08T05:00:00Z","v":1795285,"vw":29.100861},{"c":28.33,"h":28.61,"l":27.4,"n":30246,"o":28.49,"t":"2025-01-10T05:00:00Z","v":2173647,"vw":28.031851},{"c":26.93,"h":28.565,"l":26.74,"n":26039,"o":28.08,"t":"2025-01-13T05:00:00Z","v":1786068,"vw":27.233823},{"c":25.24,"h":27.25,"l":25.095,"n":29563,"o":27.08,"t":"2025-01-14T05:00:00Z","v":2090459,"vw":25.582913},{"c":25.07,"h":26.32,"l":25.05,"n":25853,"o":26.085,"t":"2025-01-15T05:00:00Z","v":2106928,"vw":25.464097},{"c":24.83,"h":25.05,"l":22.83,"n":39688,"o":25.05,"t":"2025-01-16T05:00:00Z","v":2935583,"vw":24.044122},{"c":24.07,"h":25.48,"l":23.73,"n":28321,"o":25.08,"t":"2025-01-17T05:00:00Z","v":4121343,"vw":24.113282},{"c":26.5,"h":26.93,"l":24.37,"n":36221,"o":24.4,"t":"2025-01-21T05:00:00Z","v":3129719,"vw":26.318354},{"c":26.73,"h":27.21,"l":25.9088,"n":28860,"o":26.46,"t":"2025-01-22T05:00:00Z","v":2413423,"vw":26.712995},{"c":28.84,"h":28.97,"l":26.34,"n":27460,"o":26.64,"t":"2025-01-23T05:00:00Z","v":2069902,"vw":28.168135},{"c":27.5,"h":28.85,"l":27.42,"n":18612,"o":28.22,"t":"2025-01-24T05:00:00Z","v":1324826,"vw":27.860057},{"c":27.94,"h":29.3,"l":27.11,"n":18649,"o":27.11,"t":"2025-01-27T05:00:00Z","v":1452657,"vw":28.058728},{"c":27.54,"h":28.39,"l":27.51,"n":15816,"o":27.77,"t":"2025-01-28T05:00:00Z","v":937190,"vw":27.717224},{"c":27.14,"h":28.12,"l":27.14,"n":13568,"o":27.56,"t":"2025-01-29T05:00:00Z","v":817880,"vw":27.484076},{"c":27.08,"h":27.8999,"l":26.82,"n":19135,"o":27.64,"t":"2025-01-30T05:00:00Z","v":1599767,"vw":27.086368},{"c":26.56,"h":27.28,"l":26.23,"n":21886,"o":27.08,"t":"2025-01-31T05:00:00Z","v":1416742,"vw":26.586369},{"c":27.68,"h":28.7,"l":25.68,"n":25919,"o":25.68,"t":"2025-02-03T05:00:00Z","v":2045634,"vw":27.8214},{"c":27.38,"h":27.71,"l":26.71,"n":17129,"o":27.48,"t":"2025-02-04T05:00:00Z","v":920732,"vw":27.240151},{"c":26.56,"h":27.58,"l":26.53,"n":15594,"o":27.44,"t":"2025-02-05T05:00:00Z","v":1073309,"vw":26.764727},{"c":27.14,"h":27.3966,"l":26.66,"n":13112,"o":26.69,"t":"2025-02-06T05:00:00Z","v":702934,"vw":27.058278},{"c":25.62,"h":27.23,"l":25.58,"n":18064,"o":26.96,"t":"2025-02-07T05:00:00Z","v":1569107,"vw":26.050863},{"c":24.62,"h":25.96,"l":24.53,"n":21882,"o":25.62,"t":"2025-02-10T05:00:00Z","v":1235752,"vw":24.951091},{"c":25.06,"h":25.38,"l":24.31,"n":17834,"o":24.31,"t":"2025-02-11T05:00:00Z","v":931232,"vw":25.005462},{"c":24.21,"h":25.33,"l":24.135,"n":16686,"o":25.08,"t":"2025-02-12T05:00:00Z","v":979222,"vw":24.516565},{"c":24.43,"h":24.51,"l":23.61,"n":19645,"o":24.25,"t":"2025-02-13T05:00:00Z","v":1009158,"vw":24.166288},{"c":24.31,"h":24.58,"l":23.31,"n":18242,"o":24.45,"t":"2025-02-14T05:00:00Z","v":1105884,"vw":23.994342},{"c":25.96,"h":26.12,"l":24.36,"n":20038,"o":24.4,"t":"2025-02-18T05:00:00Z","v":1565561,"vw":25.715124},{"c":25.2,"h":25.95,"l":25.03,"n":19059,"o":25.95,"t":"2025-02-19T05:00:00Z","v":1208357,"vw":25.276999},{"c":24.13,"h":25.02,"l":23.86,"n":19491,"o":24.86,"t":"2025-02-20T05:00:00Z","v":1203794,"vw":24.231063},{"c":23.64,"h":24.9,"l":23.22,"n":21171,"o":24.66,"t":"2025-02-21T05:00:00Z","v":1461598,"vw":23.73698},{"c":24.07,"h":24.64,"l":23.62,"n":19813,"o":23.95,"t":"2025-02-24T05:00:00Z","v":1254676,"vw":24.123334},{"c":22.98,"h":24.43,"l":22.94,"n":17623,"o":23.93,"t":"2025-02-25T05:00:00Z","v":1085549,"vw":23.38454},{"c":22.54,"h":23.18,"l":22.145,"n":22136,"o":23.04,"t":"2025-02-26T05:00:00Z","v":1363709,"vw":22.506839},{"c":21.33,"h":22.6,"l":21.315,"n":21996,"o":22.45,"t":"2025-02-27T05:00:00Z","v":1574045,"vw":21.762484},{"c":20.89,"h":21.36,"l":20.57,"n":24860,"o":21.04,"t":"2025-02-28T05:00:00Z","v":1796518,"vw":20.915164},{"c":19.14,"h":21.05,"l":19.065,"n":27311,"o":20.96,"t":"2025-03-03T05:00:00Z","v":2096349,"vw":19.823342},{"c":18.98,"h":19.52,"l":18.27,"n":26791,"o":18.53,"t":"2025-03-04T05:00:00Z","v":1664352,"vw":18.863226},{"c":18.83,"h":19.33,"l":18.52,"n":22221,"o":19.02,"t":"2025-03-05T05:00:00Z","v":1301586,"vw":18.756789},{"c":19.59,"h":19.89,"l":18.42,"n":20478,"o":18.53,"t":"2025-03-06T05:00:00Z","v":1060823,"vw":19.488358},{"c":19.295,"h":19.92,"l":19.1543,"n":16798,"o":19.57,"t":"2025-03-07T05:00:00Z","v":966380,"vw":19.448556},{"c":20.81,"h":21.39,"l":19.21,"n":26125,"o":19.24,"t":"2025-03-10T04:00:00Z","v":1624918,"vw":20.829817},{"c":18.7,"h":20.815,"l":18.26,"n":31303,"o":20.64,"t":"2025-03-11T04:00:00Z","v":1893857,"vw":18.756754},{"c":19.29,"h":19.6942,"l":18.55,"n":20928,"o":18.86,"t":"2025-03-12T04:00:00Z","v":1189386,"vw":19.251186},{"c":17.43,"h":19.24,"l":17.015,"n":34242,"o":19.24,"t":"2025-03-13T04:00:00Z","v":2200804,"vw":17.484965},{"c":17.4,"h":17.59,"l":17.13,"n":21328,"o":17.53,"t":"2025-03-14T04:00:00Z","v":1121622,"vw":17.33158},{"c":18.93,"h":19.12,"l":17.17,"n":25048,"o":17.65,"t":"2025-03-17T04:00:00Z","v":1350833,"vw":18.442712},{"c":18.68,"h":18.85,"l":18.17,"n":16485,"o":18.56,"t":"2025-03-18T04:00:00Z","v":947833,"vw":18.544331},{"c":18.83,"h":18.865,"l":18.08,"n":18865,"o":18.62,"t":"2025-03-19T04:00:00Z","v":1020044,"vw":18.601302},{"c":19.32,"h":19.92,"l":18.6738,"n":17204,"o":18.83,"t":"2025-03-20T04:00:00Z","v":1173235,"vw":19.348621},{"c":19.87,"h":19.915,"l":18.05,"n":17237,"o":19.11,"t":"2025-03-21T04:00:00Z","v":1395299,"vw":19.697951},{"c":21.16,"h":21.18,"l":20.085,"n":16840,"o":20.22,"t":"2025-03-24T04:00:00Z","v":882825,"vw":20.893445},{"c":20.25,"h":21.22,"l":19.9762,"n":15651,"o":21.22,"t":"2025-03-25T04:00:00Z","v":922279,"vw":20.332253},{"c":19.73,"h":20.43,"l":19.45,"n":15793,"o":20.11,"t":"2025-03-26T04:00:00Z","v":818244,"vw":19.709341},{"c":19.83,"h":20.07,"l":19.2705,"n":13347,"o":19.55,"t":"2025-03-27T04:00:00Z","v":798330,"vw":19.796966},{"c":18.87,"h":19.82,"l":18.59,"n":13535,"o":19.77,"t":"2025-03-28T04:00:00Z","v":708647,"vw":19.046298},{"c":17.57,"h":18.69,"l":17.355,"n":21216,"o":18.63,"t":"2025-03-31T04:00:00Z","v":1330796,"vw":17.750842},{"c":18.1,"h":18.35,"l":17.13,"n":20368,"o":17.62,"t":"2025-04-01T04:00:00Z","v":1389091,"vw":17.905949},{"c":18.49,"h":18.53,"l":17.22,"n":21805,"o":17.38,"t":"2025-04-02T04:00:00Z","v":1359939,"vw":18.10842},{"c":17,"h":17.62,"l":16.64,"n":28311,"o":17.62,"t":"2025-04-03T04:00:00Z","v":1726591,"vw":17.048401},{"c":16.835,"h":16.94,"l":15.5,"n":34194,"o":16.55,"t":"2025-04-04T04:00:00Z","v":1827099,"vw":16.392129},{"c":16.19,"h":17.09,"l":15.08,"n":47300,"o":16.125,"t":"2025-04-07T04:00:00Z","v":3150575,"vw":16.034751},{"c":16.06,"h":19.56,"l":15.502,"n":60053,"o":18.53,"t":"2025-04-08T04:00:00Z","v":4280673,"vw":16.627155},{"c":17.53,"h":17.9,"l":15.13,"n":35497,"o":15.96,"t":"2025-04-09T04:00:00Z","v":2442121,"vw":16.64196},{"c":17.615,"h":17.91,"l":16.19,"n":24603,"o":16.91,"t":"2025-04-10T04:00:00Z","v":1416668,"vw":17.111626},{"c":17.1,"h":17.92,"l":16.34,"n":19672,"o":17.6,"t":"2025-04-11T04:00:00Z","v":1160527,"vw":16.989556},{"c":17.68,"h":17.967,"l":16.89,"n":19578,"o":17.48,"t":"2025-04-14T04:00:00Z","v":1642979,"vw":17.513011},{"c":18.09,"h":18.38,"l":17.46,"n":22596,"o":17.63,"t":"2025-04-15T04:00:00Z","v":1476240,"vw":17.985716},{"c":18.29,"h":19,"l":17.855,"n":21340,"o":17.99,"t":"2025-04-16T04:00:00Z","v":1280025,"vw":18.363809},{"c":19.98,"h":20.15,"l":18.2,"n":27123,"o":18.2,"t":"2025-04-17T04:00:00Z","v":1828450,"vw":19.690142},{"c":19.46,"h":19.94,"l":18.9,"n":18651,"o":19.89,"t":"2025-04-21T04:00:00Z","v":1274317,"vw":19.294623},{"c":19.78,"h":19.93,"l":19.01,"n":18954,"o":19.73,"t":"2025-04-22T04:00:00Z","v":1006892,"vw":19.667939},{"c":19.48,"h":20.84,"l":19.48,"n":20147,"o":20.48,"t":"2025-04-23T04:00:00Z","v":1030286,"vw":19.845092},{"c":19.36,"h":19.55,"l":18.85,"n":21499,"o":19.33,"t":"2025-04-24T04:00:00Z","v":1309259,"vw":19.278213},{"c":19.51,"h":19.7,"l":19.16,"n":17272,"o":19.51,"t":"2025-04-25T04:00:00Z","v":899138,"vw":19.497223},{"c":19.73,"h":20.3263,"l":19.44,"n":13906,"o":19.8,"t":"2025-04-28T04:00:00Z","v":1015654,"vw":19.762044},{"c":19.78,"h":19.97,"l":19.4,"n":12712,"o":19.83,"t":"2025-04-29T04:00:00Z","v":709364,"vw":19.740655},{"c":19.19,"h":19.83,"l":18.75,"n":16283,"o":19.63,"t":"2025-04-30T04:00:00Z","v":1124667,"vw":19.174984},{"c":18.72,"h":19.88,"l":18.705,"n":18479,"o":19.43,"t":"2025-05-01T04:00:00Z","v":1647392,"vw":19.260295},{"c":19.29,"h":19.68,"l":18.825,"n":14541,"o":19.11,"t":"2025-05-02T04:00:00Z","v":734873,"vw":19.318005},{"c":19.67,"h":20.365,"l":18.915,"n":16557,"o":19.26,"t":"2025-05-05T04:00:00Z","v":1101178,"vw":19.765314},{"c":19.71,"h":19.87,"l":19.12,"n":12608,"o":19.29,"t":"2025-05-06T04:00:00Z","v":618406,"vw":19.604753},{"c":20.99,"h":21.1,"l":19.63,"n":20219,"o":19.89,"t":"2025-05-07T04:00:00Z","v":987772,"vw":20.809422},{"c":21.04,"h":21.5,"l":20.785,"n":16249,"o":21.09,"t":"2025-05-08T04:00:00Z","v":865852,"vw":21.080661},{"c":19.86,"h":21.185,"l":19.845,"n":16760,"o":21.03,"t":"2025-05-09T04:00:00Z","v":902368,"vw":20.196638},{"c":22.12,"h":22.22,"l":21.05,"n":26724,"o":21.38,"t":"2025-05-12T04:00:00Z","v":1597941,"vw":21.753707},{"c":21.49,"h":22.6,"l":21.3501,"n":19127,"o":22.42,"t":"2025-05-13T04:00:00Z","v":1065092,"vw":21.676636},{"c":22.26,"h":22.4,"l":21.15,"n":16685,"o":21.67,"t":"2025-05-14T04:00:00Z","v":916603,"vw":22.070774},{"c":22.42,"h":22.56,"l":21.56,"n":12938,"o":21.91,"t":"2025-05-15T04:00:00Z","v":583778,"vw":22.250187},{"c":21.61,"h":22.34,"l":21.58,"n":12686,"o":22.32,"t":"2025-05-16T04:00:00Z","v":675354,"vw":21.84279},{"c":21.31,"h":21.565,"l":20.85,"n":13979,"o":21.21,"t":"2025-05-19T04:00:00Z","v":854040,"vw":21.324552},{"c":21.54,"h":21.665,"l":20.95,"n":12797,"o":21.38,"t":"2025-05-20T04:00:00Z","v":745230,"vw":21.502407},{"c":20.14,"h":21.32,"l":20.08,"n":13522,"o":21.13,"t":"2025-05-21T04:00:00Z","v":629102,"vw":20.50127},{"c":20.91,"h":21.03,"l":19.89,"n":12823,"o":20.14,"t":"2025-05-22T04:00:00Z","v":639630,"vw":20.764446},{"c":20.53,"h":20.81,"l":19.9305,"n":13548,"o":20.23,"t":"2025-05-23T04:00:00Z","v":790622,"vw":20.418375},{"c":22.67,"h":22.955,"l":20.96,"n":19313,"o":21.19,"t":"2025-05-27T04:00:00Z","v":1263640,"vw":22.53048},{"c":22.42,"h":22.63,"l":21.7426,"n":15449,"o":22.46,"t":"2025-05-28T04:00:00Z","v":937863,"vw":22.363945},{"c":22.11,"h":22.99,"l":21.76,"n":15664,"o":22.62,"t":"2025-05-29T04:00:00Z","v":1058806,"vw":22.121344},{"c":21.96,"h":22.71,"l":21.82,"n":10444,"o":21.97,"t":"2025-05-30T04:00:00Z","v":597128,"vw":22.085492},{"c":21.68,"h":22.14,"l":20.75,"n":15394,"o":21.78,"t":"2025-06-02T04:00:00Z","v":1285104,"vw":21.584535},{"c":21.7,"h":21.94,"l":21.275,"n":15318,"o":21.6,"t":"2025-06-03T04:00:00Z","v":873381,"vw":21.64629},{"c":23.69,"h":23.85,"l":21.615,"n":25180,"o":21.92,"t":"2025-06-04T04:00:00Z","v":1583744,"vw":23.218082},{"c":22.64,"h":23.65,"l":21.925,"n":22039,"o":23.65,"t":"2025-06-05T04:00:00Z","v":1269484,"vw":22.516443},{"c":23.855,"h":23.925,"l":22.7,"n":18248,"o":23.09,"t":"2025-06-06T04:00:00Z","v":1119623,"vw":23.590039},{"c":25.57,"h":25.99,"l":24.2352,"n":36096,"o":24.25,"t":"2025-06-09T04:00:00Z","v":1881370,"vw":25.484638},{"c":25.87,"h":26.64,"l":25.53,"n":40724,"o":25.7,"t":"2025-06-10T04:00:00Z","v":3346781,"vw":26.020068},{"c":30.46,"h":30.8399,"l":28.2,"n":74541,"o":28.85,"t":"2025-06-11T04:00:00Z","v":5464873,"vw":29.845805},{"c":30.69,"h":31.17,"l":29.12,"n":35587,"o":29.59,"t":"2025-06-12T04:00:00Z","v":2094185,"vw":30.50947},{"c":30.17,"h":31.29,"l":29.65,"n":26086,"o":29.93,"t":"2025-06-13T04:00:00Z","v":1443442,"vw":30.448603},{"c":32.57,"h":32.8,"l":30.39,"n":31725,"o":30.72,"t":"2025-06-16T04:00:00Z","v":1585441,"vw":32.214285},{"c":32.69,"h":32.945,"l":31.86,"n":23770,"o":32,"t":"2025-06-17T04:00:00Z","v":1302714,"vw":32.635191},{"c":32.06,"h":33,"l":31.44,"n":21326,"o":32.65,"t":"2025-06-18T04:00:00Z","v":1100217,"vw":32.087079},{"c":32.77,"h":32.9,"l":31.65,"n":17475,"o":32.7,"t":"2025-06-20T04:00:00Z","v":1900619,"vw":32.68952},{"c":31.66,"h":32.4,"l":30.9,"n":21282,"o":32.4,"t":"2025-06-23T04:00:00Z","v":1193605,"vw":31.604166},{"c":31.86,"h":32.5825,"l":31.5,"n":14118,"o":31.82,"t":"2025-06-24T04:00:00Z","v":781015,"vw":31.978138},{"c":30.4,"h":32.035,"l":30.22,"n":18002,"o":31.8,"t":"2025-06-25T04:00:00Z","v":820426,"vw":30.596717},{"c":30.48,"h":30.855,"l":29.8,"n":19433,"o":30.76,"t":"2025-06-26T04:00:00Z","v":809243,"vw":30.40055},{"c":30.45,"h":30.8,"l":29.55,"n":19274,"o":30.8,"t":"2025-06-27T04:00:00Z","v":1557373,"vw":30.334779},{"c":30.08,"h":32.02,"l":29.895,"n":20223,"o":30.69,"t":"2025-06-30T04:00:00Z","v":1344208,"vw":30.421947},{"c":31.15,"h":31.77,"l":30.29,"n":21158,"o":30.29,"t":"2025-07-01T04:00:00Z","v":1127068,"vw":31.140031},{"c":33.82,"h":33.97,"l":31.49,"n":25335,"o":31.49,"t":"2025-07-02T04:00:00Z","v":1253887,"vw":33.471244},{"c":34.55,"h":35.53,"l":33.67,"n":17668,"o":34.05,"t":"2025-07-03T04:00:00Z","v":1146020,"vw":34.804301},{"c":32.74,"h":34.39,"l":32.15,"n":22247,"o":33.88,"t":"2025-07-07T04:00:00Z","v":994154,"vw":32.725354},{"c":32.32,"h":33.28,"l":32.09,"n":15432,"o":33.09,"t":"2025-07-08T04:00:00Z","v":797843,"vw":32.510806},{"c":31.955,"h":32.6052,"l":31.65,"n":14792,"o":32.55,"t":"2025-07-09T04:00:00Z","v":812315,"vw":31.983561},{"c":32.54,"h":33.71,"l":32.16,"n":14916,"o":32.58,"t":"2025-07-10T04:00:00Z","v":739143,"vw":32.770724},{"c":32.28,"h":32.675,"l":31.8,"n":14720,"o":32.32,"t":"2025-07-11T04:00:00Z","v":694286,"vw":32.295762},{"c":32.06,"h":33,"l":31.815,"n":13692,"o":32.65,"t":"2025-07-14T04:00:00Z","v":830272,"vw":32.128828},{"c":30.42,"h":32.46,"l":30.26,"n":15334,"o":31.98,"t":"2025-07-15T04:00:00Z","v":769876,"vw":30.790905},{"c":30.14,"h":31.3,"l":29.9,"n":13004,"o":30.83,"t":"2025-07-16T04:00:00Z","v":795447,"vw":30.315674},{"c":29.52,"h":30.37,"l":29.22,"n":18117,"o":30.14,"t":"2025-07-17T04:00:00Z","v":927777,"vw":29.605121},{"c":29.95,"h":30.09,"l":29.24,"n":15485,"o":29.93,"t":"2025-07-18T04:00:00Z","v":657231,"vw":29.843674},{"c":30.53,"h":31.0639,"l":30.11,"n":11819,"o":30.25,"t":"2025-07-21T04:00:00Z","v":596279,"vw":30.549386},{"c":31.25,"h":31.535,"l":30.545,"n":14869,"o":30.86,"t":"2025-07-22T04:00:00Z","v":672394,"vw":31.195413},{"c":34.18,"h":35.375,"l":31.55,"n":31785,"o":31.55,"t":"2025-07-23T04:00:00Z","v":2319351,"vw":34.418034},{"c":31.95,"h":33.81,"l":31.88,"n":20533,"o":33.81,"t":"2025-07-24T04:00:00Z","v":1062066,"vw":32.589448},{"c":32.84,"h":32.99,"l":31.695,"n":19693,"o":32.765,"t":"2025-07-25T04:00:00Z","v":1122246,"vw":32.435157},{"c":32.14,"h":33.2999,"l":31.75,"n":14747,"o":32.55,"t":"2025-07-28T04:00:00Z","v":741249,"vw":32.426677},{"c":29.63,"h":32.105,"l":29.58,"n":16837,"o":31.85,"t":"2025-07-29T04:00:00Z","v":784031,"vw":30.116613},{"c":30.51,"h":31.04,"l":29.9001,"n":13914,"o":30.005,"t":"2025-07-30T04:00:00Z","v":612752,"vw":30.423588},{"c":29.24,"h":30.16,"l":28.855,"n":12515,"o":30.06,"t":"2025-07-31T04:00:00Z","v":587794,"vw":29.364735},{"c":28.1,"h":28.925,"l":27.76,"n":17597,"o":28.75,"t":"2025-08-01T04:00:00Z","v":754265,"vw":28.201802},{"c":27.81,"h":28.88,"l":27.79,"n":14902,"o":28.16,"t":"2025-08-04T04:00:00Z","v":647429,"vw":28.106216},{"c":26.47,"h":28.02,"l":26.3,"n":16183,"o":27.82,"t":"2025-08-05T04:00:00Z","v":813658,"vw":26.736111},{"c":25.16,"h":26.555,"l":24.71,"n":23094,"o":26.45,"t":"2025-08-06T04:00:00Z","v":1229396,"vw":25.209963},{"c":25.69,"h":25.71,"l":24.895,"n":14809,"o":25.23,"t":"2025-08-07T04:00:00Z","v":664436,"vw":25.487185},{"c":23.89,"h":25.51,"l":23.67,"n":21173,"o":25.5,"t":"2025-08-08T04:00:00Z","v":1148614,"vw":24.160819},{"c":23.91,"h":24.54,"l":23.645,"n":14393,"o":24.05,"t":"2025-08-11T04:00:00Z","v":690977,"vw":23.935967},{"c":25.92,"h":26.19,"l":24.2083,"n":15267,"o":24.35,"t":"2025-08-12T04:00:00Z","v":761072,"vw":25.586762},{"c":26.27,"h":26.72,"l":25.655,"n":12558,"o":26.1,"t":"2025-08-13T04:00:00Z","v":616287,"vw":26.286845},{"c":25.99,"h":26.09,"l":25.1,"n":13022,"o":25.58,"t":"2025-08-14T04:00:00Z","v":688768,"vw":25.868421},{"c":25.58,"h":26.6749,"l":25.4,"n":14661,"o":26.17,"t":"2025-08-15T04:00:00Z","v":682147,"vw":25.722553},{"c":24.87,"h":25.69,"l":24.85,"n":13544,"o":25.56,"t":"2025-08-18T04:00:00Z","v":694492,"vw":25.161672},{"c":24.83,"h":25.53,"l":24.69,"n":11314,"o":25.14,"t":"2025-08-19T04:00:00Z","v":560949,"vw":24.942744},{"c":24.11,"h":24.84,"l":24,"n":10239,"o":24.66,"t":"2025-08-20T04:00:00Z","v":627619,"vw":24.182668},{"c":23.98,"h":24.18,"l":23.33,"n":13640,"o":24.1,"t":"2025-08-21T04:00:00Z","v":697620,"vw":23.80086},{"c":25.34,"h":25.55,"l":23.96,"n":16887,"o":23.96,"t":"2025-08-22T04:00:00Z","v":887562,"vw":25.133864},{"c":24.84,"h":25.22,"l":24.34,"n":12559,"o":25.22,"t":"2025-08-25T04:00:00Z","v":543419,"vw":24.80806},{"c":25.89,"h":25.93,"l":24.53,"n":13127,"o":24.82,"t":"2025-08-26T04:00:00Z","v":933139,"vw":25.687905},{"c":25.43,"h":26.31,"l":25.08,"n":17951,"o":25.565,"t":"2025-08-27T04:00:00Z","v":954451,"vw":25.570136},{"c":24.57,"h":25.4,"l":24.295,"n":17131,"o":25.39,"t":"2025-08-28T04:00:00Z","v":988817,"vw":24.596898},{"c":25.67,"h":25.69,"l":24.28,"n":11997,"o":24.59,"t":"2025-08-29T04:00:00Z","v":691984,"vw":25.275662},{"c":25.13,"h":25.195,"l":24.3,"n":16091,"o":25.04,"t":"2025-09-02T04:00:00Z","v":844200,"vw":24.900938},{"c":24.24,"h":25.25,"l":23.94,"n":17486,"o":24.44,"t":"2025-09-03T04:00:00Z","v":1120032,"vw":24.333056},{"c":24.2,"h":24.45,"l":23.7,"n":13399,"o":24.25,"t":"2025-09-04T04:00:00Z","v":733874,"vw":24.094913},{"c":23.73,"h":24.69,"l":23.165,"n":13784,"o":24.31,"t":"2025-09-05T04:00:00Z","v":800113,"vw":23.682641},{"c":23.28,"h":23.81,"l":22.5,"n":18435,"o":23.69,"t":"2025-09-08T04:00:00Z","v":1016496,"vw":23.086095},{"c":22.31,"h":23.035,"l":22.21,"n":15824,"o":22.94,"t":"2025-09-09T04:00:00Z","v":1043565,"vw":22.507292},{"c":22.23,"h":22.5207,"l":21.82,"n":14635,"o":22.31,"t":"2025-09-10T04:00:00Z","v":908556,"vw":22.101566},{"c":23.03,"h":23.1,"l":21.795,"n":19133,"o":22.2,"t":"2025-09-11T04:00:00Z","v":1031152,"vw":22.634334},{"c":23.64,"h":23.75,"l":22.6,"n":26080,"o":23.03,"t":"2025-09-12T04:00:00Z","v":1892923,"vw":23.43046},{"c":24.19,"h":24.99,"l":23.86,"n":60008,"o":24.34,"t":"2025-09-15T04:00:00Z","v":5979361,"vw":24.412481},{"c":20.14,"h":21.2,"l":19.08,"n":69449,"o":19.485,"t":"2025-09-16T04:00:00Z","v":6432579,"vw":20.164687},{"c":21.18,"h":21.84,"l":20.046,"n":38730,"o":20.1,"t":"2025-09-17T04:00:00Z","v":3118600,"vw":21.106101},{"c":20.39,"h":21.39,"l":20.36,"n":23273,"o":21.22,"t":"2025-09-18T04:00:00Z","v":1746023,"vw":20.722568},{"c":19.61,"h":20.575,"l":19.555,"n":24208,"o":20.31,"t":"2025-09-19T04:00:00Z","v":2784739,"vw":19.761994},{"c":19.53,"h":19.9418,"l":19.1,"n":19644,"o":19.37,"t":"2025-09-22T04:00:00Z","v":1642450,"vw":19.590995},{"c":19.38,"h":19.8699,"l":19.2,"n":19736,"o":19.64,"t":"2025-09-23T04:00:00Z","v":1078943,"vw":19.372499},{"c":19.46,"h":20.035,"l":19.28,"n":15844,"o":19.4,"t":"2025-09-24T04:00:00Z","v":1078256,"vw":19.503933},{"c":19.12,"h":19.525,"l":19.05,"n":13635,"o":19.23,"t":"2025-09-25T04:00:00Z","v":814482,"vw":19.20073},{"c":19.25,"h":19.37,"l":19.01,"n":13487,"o":19.1,"t":"2025-09-26T04:00:00Z","v":750213,"vw":19.190811},{"c":18.99,"h":19.49,"l":18.14,"n":23493,"o":19.49,"t":"2025-09-29T04:00:00Z","v":1617269,"vw":18.64095},{"c":18.16,"h":18.88,"l":18.035,"n":16431,"o":18.8,"t":"2025-09-30T04:00:00Z","v":1185702,"vw":18.231628},{"c":18.04,"h":18.425,"l":17.65,"n":22056,"o":18.1,"t":"2025-10-01T04:00:00Z","v":1586786,"vw":18.011302},{"c":18.12,"h":18.35,"l":17.71,"n":17032,"o":18.01,"t":"2025-10-02T04:00:00Z","v":1011778,"vw":17.994202},{"c":18.83,"h":19.25,"l":18.2131,"n":21750,"o":18.25,"t":"2025-10-03T04:00:00Z","v":1444154,"vw":18.850594},{"c":18.03,"h":18.98,"l":17.98,"n":21490,"o":18.98,"t":"2025-10-06T04:00:00Z","v":1186879,"vw":18.191601},{"c":17.69,"h":18.19,"l":17.64,"n":15772,"o":18,"t":"2025-10-07T04:00:00Z","v":1050995,"vw":17.824775},{"c":17.63,"h":17.75,"l":17.25,"n":15427,"o":17.75,"t":"2025-10-08T04:00:00Z","v":951003,"vw":17.491835},{"c":17.16,"h":17.69,"l":17.14,"n":14307,"o":17.63,"t":"2025-10-09T04:00:00Z","v":913425,"vw":17.281818},{"c":16.86,"h":17.38,"l":16.845,"n":12777,"o":17.18,"t":"2025-10-10T04:00:00Z","v":785988,"vw":16.959408},{"c":17.67,"h":17.72,"l":16.965,"n":12864,"o":17,"t":"2025-10-13T04:00:00Z","v":920521,"vw":17.479836},{"c":18.77,"h":19.13,"l":17.29,"n":21220,"o":17.52,"t":"2025-10-14T04:00:00Z","v":1924869,"vw":18.668149},{"c":19.04,"h":19.51,"l":18.71,"n":16132,"o":18.91,"t":"2025-10-15T04:00:00Z","v":1242451,"vw":19.141122},{"c":18.54,"h":19.06,"l":18.37,"n":13424,"o":19.06,"t":"2025-10-16T04:00:00Z","v":746003,"vw":18.607029},{"c":18,"h":18.7,"l":17.99,"n":14061,"o":18.44,"t":"2025-10-17T04:00:00Z","v":1007421,"vw":18.251581},{"c":17.74,"h":18.46,"l":17.55,"n":14092,"o":18.2,"t":"2025-10-20T04:00:00Z","v":990711,"vw":17.898513},{"c":18.73,"h":19,"l":17.74,"n":24603,"o":17.78,"t":"2025-10-21T04:00:00Z","v":3006865,"vw":18.603024},{"c":17.84,"h":19.2,"l":17.745,"n":22464,"o":18.96,"t":"2025-10-22T04:00:00Z","v":1630939,"vw":18.280498},{"c":17.74,"h":18.1,"l":17.57,"n":15596,"o":17.84,"t":"2025-10-23T04:00:00Z","v":1086929,"vw":17.783985},{"c":17.46,"h":18.09,"l":17.1878,"n":22709,"o":18.09,"t":"2025-10-24T04:00:00Z","v":1722707,"vw":17.497269},{"c":17.72,"h":18.16,"l":17.45,"n":18702,"o":17.65,"t":"2025-10-27T04:00:00Z","v":1579809,"vw":17.801978},{"c":17.1,"h":17.59,"l":17.06,"n":15779,"o":17.44,"t":"2025-10-28T04:00:00Z","v":1127537,"vw":17.240125},{"c":16.09,"h":17.095,"l":16.05,"n":17921,"o":17.05,"t":"2025-10-29T04:00:00Z","v":1213785,"vw":16.488011},{"c":15.03,"h":16.08,"l":14.955,"n":26081,"o":15.99,"t":"2025-10-30T04:00:00Z","v":2201798,"vw":15.352712},{"c":14.69,"h":15.23,"l":14.245,"n":28324,"o":15,"t":"2025-10-31T04:00:00Z","v":2788483,"vw":14.574071},{"c":14.48,"h":14.87,"l":14.12,"n":19786,"o":14.52,"t":"2025-11-03T05:00:00Z","v":1827752,"vw":14.521271},{"c":14.17,"h":14.48,"l":14.05,"n":18665,"o":14.39,"t":"2025-11-04T05:00:00Z","v":1225591,"vw":14.242253},{"c":14.29,"h":14.56,"l":13.83,"n":16015,"o":14.18,"t":"2025-11-05T05:00:00Z","v":1323094,"vw":14.235613},{"c":13.23,"h":14.08,"l":13.12,"n":24017,"o":14.08,"t":"2025-11-06T05:00:00Z","v":2116905,"vw":13.398215},{"c":14.01,"h":14.06,"l":13.16,"n":17806,"o":13.23,"t":"2025-11-07T05:00:00Z","v":1477793,"vw":13.757947},{"c":13.8,"h":14.4,"l":13.43,"n":18259,"o":14.26,"t":"2025-11-10T05:00:00Z","v":1344190,"vw":13.729876},{"c":14.27,"h":14.44,"l":13.74,"n":16079,"o":13.79,"t":"2025-11-11T05:00:00Z","v":1024128,"vw":14.198371},{"c":14.97,"h":15.07,"l":14.3,"n":18602,"o":14.3,"t":"2025-11-12T05:00:00Z","v":1413207,"vw":14.763583},{"c":14.97,"h":15.55,"l":14.715,"n":20928,"o":14.82,"t":"2025-11-13T05:00:00Z","v":1331470,"vw":14.981815},{"c":14.15,"h":14.95,"l":14.03,"n":17235,"o":14.68,"t":"2025-11-14T05:00:00Z","v":922487,"vw":14.238759},{"c":14.74,"h":15.23,"l":13.95,"n":23921,"o":14.02,"t":"2025-11-17T05:00:00Z","v":1577246,"vw":14.724251},{"c":14.24,"h":14.48,"l":13.97,"n":16647,"o":14.3,"t":"2025-11-18T05:00:00Z","v":1038332,"vw":14.186654},{"c":13.55,"h":14.27,"l":13.52,"n":15595,"o":14.25,"t":"2025-11-19T05:00:00Z","v":1079551,"vw":13.746551},{"c":13.12,"h":13.88,"l":13.075,"n":14552,"o":13.64,"t":"2025-11-20T05:00:00Z","v":854172,"vw":13.334957},{"c":14.12,"h":14.245,"l":13.04,"n":19877,"o":13.13,"t":"2025-11-21T05:00:00Z","v":1185486,"vw":13.937292},{"c":13.86,"h":14.3,"l":13.52,"n":23871,"o":13.81,"t":"2025-11-24T05:00:00Z","v":2678291,"vw":13.906483},{"c":16,"h":16.14,"l":14,"n":24375,"o":14,"t":"2025-11-25T05:00:00Z","v":2095943,"vw":15.734992},{"c":17.4,"h":17.48,"l":15.94,"n":25337,"o":15.97,"t":"2025-11-26T05:00:00Z","v":2186859,"vw":17.141011},{"c":17.49,"h":18.1,"l":17.25,"n":11250,"o":17.45,"t":"2025-11-28T05:00:00Z","v":791497,"vw":17.614452},{"c":17.53,"h":17.81,"l":17,"n":20046,"o":17.24,"t":"2025-12-01T05:00:00Z","v":1575594,"vw":17.493344},{"c":17.53,"h":17.77,"l":17.04,"n":17095,"o":17.35,"t":"2025-12-02T05:00:00Z","v":1241839,"vw":17.478045},{"c":17.52,"h":17.81,"l":17.26,"n":14273,"o":17.45,"t":"2025-12-03T05:00:00Z","v":927177,"vw":17.520165},{"c":18.18,"h":18.295,"l":17.07,"n":19011,"o":17.56,"t":"2025-12-04T05:00:00Z","v":1385562,"vw":17.737706},{"c":17.32,"h":18.22,"l":17.27,"n":17584,"o":18.17,"t":"2025-12-05T05:00:00Z","v":1062122,"vw":17.616231},{"c":17.77,"h":17.8,"l":17.18,"n":17548,"o":17.34,"t":"2025-12-08T05:00:00Z","v":1177721,"vw":17.624106},{"c":17.97,"h":18.07,"l":17.15,"n":40618,"o":17.49,"t":"2025-12-09T05:00:00Z","v":3763387,"vw":17.773751},{"c":20.31,"h":21.18,"l":18.31,"n":67711,"o":18.35,"t":"2025-12-10T05:00:00Z","v":6261501,"vw":20.366256},{"c":20.71,"h":21.265,"l":20.2901,"n":26834,"o":20.64,"t":"2025-12-11T05:00:00Z","v":1587151,"vw":20.837805},{"c":19.86,"h":20.95,"l":19.52,"n":19551,"o":20.95,"t":"2025-12-12T05:00:00Z","v":1120508,"vw":20.011274},{"c":19.53,"h":20.01,"l":19.38,"n":19223,"o":19.86,"t":"2025-12-15T05:00:00Z","v":1111995,"vw":19.546439},{"c":18.49,"h":19.825,"l":18.32,"n":21106,"o":19.61,"t":"2025-12-16T05:00:00Z","v":1300553,"vw":18.631615},{"c":18.54,"h":19.11,"l":18.285,"n":18738,"o":18.48,"t":"2025-12-17T05:00:00Z","v":1098922,"vw":18.554376},{"c":18.03,"h":18.755,"l":17.93,"n":15818,"o":18.57,"t":"2025-12-18T05:00:00Z","v":1154523,"vw":18.175442},{"c":17.01,"h":17.97,"l":16.95,"n":15687,"o":17.97,"t":"2025-12-19T05:00:00Z","v":1836533,"vw":17.138319},{"c":16.04,"h":16.865,"l":15.9,"n":19217,"o":16.78,"t":"2025-12-22T05:00:00Z","v":1907555,"vw":16.133231},{"c":16.25,"h":16.5199,"l":15.8805,"n":15983,"o":15.96,"t":"2025-12-23T05:00:00Z","v":937911,"vw":16.249447},{"c":16.24,"h":16.4,"l":16.08,"n":6595,"o":16.11,"t":"2025-12-24T05:00:00Z","v":362182,"vw":16.238492},{"c":16.34,"h":16.415,"l":16.1,"n":12718,"o":16.14,"t":"2025-12-26T05:00:00Z","v":640620,"vw":16.260732},{"c":15.96,"h":16.41,"l":15.675,"n":11705,"o":16.41,"t":"2025-12-29T05:00:00Z","v":874097,"vw":15.870406},{"c":15.94,"h":16.08,"l":15.71,"n":10723,"o":15.87,"t":"2025-12-30T05:00:00Z","v":823376,"vw":15.907549},{"c":16.21,"h":16.27,"l":15.8,"n":11250,"o":15.93,"t":"2025-12-31T05:00:00Z","v":764816,"vw":16.130823},{"c":17.04,"h":17.48,"l":16.06,"n":16642,"o":16.32,"t":"2026-01-02T05:00:00Z","v":1357446,"vw":17.036464},{"c":16.88,"h":17.69,"l":16.79,"n":16477,"o":17.04,"t":"2026-01-05T05:00:00Z","v":1218202,"vw":16.991638},{"c":16.65,"h":17.28,"l":16.21,"n":17070,"o":16.56,"t":"2026-01-06T05:00:00Z","v":994925,"vw":16.649552},{"c":16.44,"h":16.855,"l":16.2,"n":14718,"o":16.63,"t":"2026-01-07T05:00:00Z","v":873603,"vw":16.515928},{"c":17.21,"h":17.88,"l":16.05,"n":14944,"o":16.16,"t":"2026-01-08T05:00:00Z","v":962671,"vw":17.218557},{"c":17.3,"h":17.4099,"l":16.67,"n":14006,"o":17.12,"t":"2026-01-09T05:00:00Z","v":870625,"vw":17.21764},{"c":17.7,"h":17.88,"l":17.04,"n":14370,"o":17.04,"t":"2026-01-12T05:00:00Z","v":923272,"vw":17.613256},{"c":17.96,"h":18.23,"l":17.53,"n":16398,"o":17.62,"t":"2026-01-13T05:00:00Z","v":855234,"vw":17.977075},{"c":18.37,"h":18.86,"l":17.86,"n":17295,"o":17.95,"t":"2026-01-14T05:00:00Z","v":1008793,"vw":18.488154},{"c":19.32,"h":19.46,"l":17.9,"n":18611,"o":18.23,"t":"2026-01-15T05:00:00Z","v":1323553,"vw":19.110552},{"c":19.68,"h":20.44,"l":19.31,"n":24390,"o":20.1,"t":"2026-01-16T05:00:00Z","v":1635703,"vw":19.709974},{"c":20.65,"h":21.42,"l":19.14,"n":23601,"o":19.49,"t":"2026-01-20T05:00:00Z","v":1563536,"vw":20.619704},{"c":21.17,"h":21.66,"l":20.23,"n":25321,"o":21.18,"t":"2026-01-21T05:00:00Z","v":1579051,"vw":21.052334},{"c":20.69,"h":22.1,"l":20.685,"n":14725,"o":21.25,"t":"2026-01-22T05:00:00Z","v":724867,"vw":21.135915},{"c":20.54,"h":20.63,"l":20.1301,"n":12913,"o":20.5,"t":"2026-01-23T05:00:00Z","v":664920,"vw":20.430228},{"c":19,"h":20.53,"l":18.675,"n":18602,"o":20.2,"t":"2026-01-26T05:00:00Z","v":1162881,"vw":19.060836},{"c":19.29,"h":19.38,"l":18.86,"n":12569,"o":18.93,"t":"2026-01-27T05:00:00Z","v":659817,"vw":19.219138},{"c":19.22,"h":19.92,"l":18.9489,"n":13352,"o":19.5,"t":"2026-01-28T05:00:00Z","v":680212,"vw":19.272883},{"c":18.83,"h":19.525,"l":18.83,"n":12891,"o":19.22,"t":"2026-01-29T05:00:00Z","v":790651,"vw":19.051915},{"c":18.77,"h":18.97,"l":17.61,"n":16590,"o":18.58,"t":"2026-01-30T05:00:00Z","v":978528,"vw":18.430626},{"c":20.08,"h":20.185,"l":18.78,"n":17547,"o":18.89,"t":"2026-02-02T05:00:00Z","v":1246330,"vw":19.852735},{"c":19.43,"h":20.465,"l":19.08,"n":13487,"o":20.03,"t":"2026-02-03T05:00:00Z","v":740679,"vw":19.602054},{"c":19.78,"h":20.7,"l":19.65,"n":17828,"o":19.76,"t":"2026-02-04T05:00:00Z","v":827856,"vw":20.065584},{"c":18.81,"h":19.9507,"l":18.56,"n":12625,"o":19.53,"t":"2026-02-05T05:00:00Z","v":635808,"vw":18.989696},{"c":19.27,"h":19.6099,"l":18.78,"n":11997,"o":18.78,"t":"2026-02-06T05:00:00Z","v":641993,"vw":19.317613},{"c":18.2,"h":19.38,"l":18,"n":13840,"o":19.18,"t":"2026-02-09T05:00:00Z","v":561546,"vw":18.289775},{"c":17.88,"h":18.39,"l":17.85,"n":10386,"o":18.01,"t":"2026-02-10T05:00:00Z","v":519596,"vw":18.059172},{"c":17.51,"h":17.95,"l":17.305,"n":15965,"o":17.77,"t":"2026-02-11T05:00:00Z","v":658159,"vw":17.549248},{"c":15.485,"h":17.75,"l":15.48,"n":16589,"o":17.49,"t":"2026-02-12T05:00:00Z","v":953827,"vw":16.16402},{"c":14.85,"h":15.7299,"l":14.82,"n":25283,"o":15.525,"t":"2026-02-13T05:00:00Z","v":1755826,"vw":15.083573},{"c":15.83,"h":15.94,"l":14.795,"n":17412,"o":15.12,"t":"2026-02-17T05:00:00Z","v":1011791,"vw":15.632913},{"c":16.51,"h":16.895,"l":15.715,"n":19728,"o":15.81,"t":"2026-02-18T05:00:00Z","v":997997,"vw":16.4691},{"c":15.59,"h":16.59,"l":15.295,"n":20748,"o":16.38,"t":"2026-02-19T05:00:00Z","v":1526920,"vw":15.746039},{"c":15.41,"h":15.83,"l":15.06,"n":13955,"o":15.56,"t":"2026-02-20T05:00:00Z","v":902284,"vw":15.448163},{"c":15.11,"h":15.24,"l":14.45,"n":16301,"o":15.21,"t":"2026-02-23T05:00:00Z","v":1057701,"vw":14.907423},{"c":14.63,"h":15.07,"l":14.53,"n":12859,"o":14.87,"t":"2026-02-24T05:00:00Z","v":854623,"vw":14.728102},{"c":14.99,"h":15.06,"l":14.33,"n":12358,"o":14.83,"t":"2026-02-25T05:00:00Z","v":1009322,"vw":14.874525},{"c":15.5,"h":15.67,"l":14.91,"n":13280,"o":15.06,"t":"2026-02-26T05:00:00Z","v":767234,"vw":15.328888},{"c":14.72,"h":15.19,"l":14.6,"n":11024,"o":15.13,"t":"2026-02-27T05:00:00Z","v":699083,"vw":14.82211},{"c":14.24,"h":14.75,"l":14.16,"n":19259,"o":14.33,"t":"2026-03-02T05:00:00Z","v":1249005,"vw":14.358393},{"c":14.72,"h":14.725,"l":13.22,"n":20487,"o":13.81,"t":"2026-03-03T05:00:00Z","v":1233163,"vw":14.139596},{"c":15.44,"h":15.54,"l":14.225,"n":14093,"o":14.73,"t":"2026-03-04T05:00:00Z","v":1045575,"vw":15.164923},{"c":14.98,"h":15.4079,"l":14.535,"n":13463,"o":15.22,"t":"2026-03-05T05:00:00Z","v":720824,"vw":14.936233},{"c":13.97,"h":14.8,"l":13.49,"n":17977,"o":14.6,"t":"2026-03-06T05:00:00Z","v":1376525,"vw":13.881852},{"c":13.76,"h":13.965,"l":12.8,"n":32460,"o":13.35,"t":"2026-03-09T04:00:00Z","v":1789572,"vw":13.352516},{"c":13.68,"h":14.22,"l":13.21,"n":19226,"o":13.54,"t":"2026-03-10T04:00:00Z","v":1258289,"vw":13.750988},{"c":13.24,"h":13.805,"l":12.95,"n":16408,"o":13.76,"t":"2026-03-11T04:00:00Z","v":1100319,"vw":13.237654},{"c":12.97,"h":13.2,"l":12.81,"n":16944,"o":12.96,"t":"2026-03-12T04:00:00Z","v":860103,"vw":13.006166},{"c":12.94,"h":13.1199,"l":12.64,"n":14312,"o":13.035,"t":"2026-03-13T04:00:00Z","v":1212846,"vw":12.880051},{"c":12.67,"h":13.13,"l":12.55,"n":17839,"o":12.94,"t":"2026-03-16T04:00:00Z","v":1388764,"vw":12.77643},{"c":13.49,"h":13.51,"l":12.8,"n":17502,"o":12.8,"t":"2026-03-17T04:00:00Z","v":1102345,"vw":13.266691},{"c":13.36,"h":13.8,"l":13.0701,"n":18806,"o":13.39,"t":"2026-03-18T04:00:00Z","v":1372095,"vw":13.409531},{"c":13.76,"h":13.81,"l":12.955,"n":18202,"o":13.15,"t":"2026-03-19T04:00:00Z","v":1470502,"vw":13.564747},{"c":12.82,"h":13.92,"l":12.785,"n":16565,"o":13.92,"t":"2026-03-20T04:00:00Z","v":5630150,"vw":12.871804},{"c":11.81,"h":13.39,"l":11.79,"n":31588,"o":13.35,"t":"2026-03-23T04:00:00Z","v":2667646,"vw":12.22827},{"c":11.34,"h":11.82,"l":11.15,"n":19463,"o":11.63,"t":"2026-03-24T04:00:00Z","v":1544040,"vw":11.456318},{"c":12.11,"h":12.14,"l":11.33,"n":24453,"o":11.51,"t":"2026-03-25T04:00:00Z","v":1758652,"vw":11.768566},{"c":10.65,"h":12.0698,"l":10.471,"n":24462,"o":11.82,"t":"2026-03-26T04:00:00Z","v":2005687,"vw":10.945678},{"c":9.81,"h":10.69,"l":9.61,"n":31137,"o":10.69,"t":"2026-03-27T04:00:00Z","v":2823496,"vw":9.930621},{"c":10.04,"h":10.2494,"l":9.685,"n":38442,"o":10.1,"t":"2026-03-30T04:00:00Z","v":4197077,"vw":9.953898},{"c":10.83,"h":10.9,"l":10.05,"n":33706,"o":10.23,"t":"2026-03-31T04:00:00Z","v":3153771,"vw":10.587662},{"c":12.57,"h":13.42,"l":11.5146,"n":52368,"o":11.57,"t":"2026-04-01T04:00:00Z","v":4466249,"vw":12.716251},{"c":12.35,"h":12.56,"l":11.755,"n":35042,"o":12.09,"t":"2026-04-02T04:00:00Z","v":3337247,"vw":12.160276},{"c":12.13,"h":12.385,"l":11.52,"n":23575,"o":12.16,"t":"2026-04-06T04:00:00Z","v":1499143,"vw":12.065984},{"c":12.16,"h":12.425,"l":11.9,"n":17960,"o":12.26,"t":"2026-04-07T04:00:00Z","v":1238278,"vw":12.148772},{"c":13.05,"h":13.625,"l":12.55,"n":23274,"o":13,"t":"2026-04-08T04:00:00Z","v":1653795,"vw":12.966573},{"c":13.48,"h":13.83,"l":12.84,"n":17678,"o":12.94,"t":"2026-04-09T04:00:00Z","v":1177771,"vw":13.507867},{"c":12.88,"h":13.65,"l":12.64,"n":15082,"o":13.55,"t":"2026-04-10T04:00:00Z","v":864265,"vw":12.935055},{"c":12.65,"h":12.7,"l":12,"n":16532,"o":12.62,"t":"2026-04-13T04:00:00Z","v":924534,"vw":12.49504},{"c":13.55,"h":13.71,"l":12.535,"n":16090,"o":12.55,"t":"2026-04-14T04:00:00Z","v":1067410,"vw":13.421823},{"c":13.64,"h":13.895,"l":13.19,"n":16035,"o":13.47,"t":"2026-04-15T04:00:00Z","v":1095352,"vw":13.597708},{"c":14.24,"h":14.46,"l":13.6,"n":20963,"o":13.69,"t":"2026-04-16T04:00:00Z","v":1814262,"vw":14.204106},{"c":14.28,"h":15.02,"l":14,"n":19652,"o":14.55,"t":"2026-04-17T04:00:00Z","v":2907556,"vw":14.236657},{"c":13.84,"h":14.69,"l":13.69,"n":17727,"o":13.98,"t":"2026-04-20T04:00:00Z","v":1684068,"vw":14.008797},{"c":12.8,"h":14.06,"l":12.8,"n":19097,"o":13.95,"t":"2026-04-21T04:00:00Z","v":1861924,"vw":13.267731},{"c":12.93,"h":13.075,"l":12.6,"n":20449,"o":12.8,"t":"2026-04-22T04:00:00Z","v":3813325,"vw":12.736234},{"c":12.7,"h":13.16,"l":12.55,"n":16423,"o":12.94,"t":"2026-04-23T04:00:00Z","v":1002223,"vw":12.84482},{"c":12.33,"h":12.665,"l":12.12,"n":18617,"o":12.66,"t":"2026-04-24T04:00:00Z","v":1591315,"vw":12.34605},{"c":12.71,"h":13.09,"l":12.29,"n":13892,"o":12.35,"t":"2026-04-27T04:00:00Z","v":2147106,"vw":12.716469},{"c":11.46,"h":12.71,"l":11.45,"n":17253,"o":12.69,"t":"2026-04-28T04:00:00Z","v":1434867,"vw":11.87627},{"c":11.14,"h":11.4,"l":10.57,"n":26428,"o":11.3,"t":"2026-04-29T04:00:00Z","v":2152060,"vw":10.865527},{"c":11.27,"h":11.37,"l":10.8,"n":21595,"o":11.22,"t":"2026-04-30T04:00:00Z","v":1633606,"vw":11.129324},{"c":11.63,"h":12.1,"l":11.27,"n":21236,"o":11.35,"t":"2026-05-01T04:00:00Z","v":1650410,"vw":11.647742},{"c":10.8,"h":11.6999,"l":10.745,"n":20922,"o":11.6,"t":"2026-05-04T04:00:00Z","v":2115365,"vw":11.001717},{"c":10.46,"h":10.99,"l":10.32,"n":18041,"o":10.8,"t":"2026-05-05T04:00:00Z","v":1604544,"vw":10.502489},{"c":10.76,"h":11.325,"l":10.5,"n":16406,"o":10.53,"t":"2026-05-06T04:00:00Z","v":1257455,"vw":10.964608},{"c":10.47,"h":10.9043,"l":10.46,"n":17445,"o":10.8,"t":"2026-05-07T04:00:00Z","v":1261077,"vw":10.616263},{"c":10.31,"h":10.82,"l":10.185,"n":15309,"o":10.47,"t":"2026-05-08T04:00:00Z","v":1506635,"vw":10.441782},{"c":10.25,"h":10.41,"l":10.04,"n":15859,"o":10.2,"t":"2026-05-11T04:00:00Z","v":1356295,"vw":10.246714},{"c":9.73,"h":10.76,"l":9.72,"n":25987,"o":10.01,"t":"2026-05-12T04:00:00Z","v":2710348,"vw":10.105895},{"c":10,"h":10.29,"l":9.73,"n":25879,"o":9.8,"t":"2026-05-13T04:00:00Z","v":1860812,"vw":10.025819},{"c":10.23,"h":10.55,"l":10.02,"n":18420,"o":10.08,"t":"2026-05-14T04:00:00Z","v":1569935,"vw":10.280576},{"c":10.11,"h":10.515,"l":10.06,"n":13548,"o":10.12,"t":"2026-05-15T04:00:00Z","v":1178807,"vw":10.194017},{"c":10.4,"h":10.42,"l":9.7,"n":17654,"o":10.16,"t":"2026-05-18T04:00:00Z","v":1513531,"vw":10.143511},{"c":10.72,"h":11,"l":9.99,"n":17803,"o":10.24,"t":"2026-05-19T04:00:00Z","v":1319134,"vw":10.613564},{"c":11.15,"h":11.175,"l":10.24,"n":15294,"o":10.72,"t":"2026-05-20T04:00:00Z","v":1186725,"vw":10.934232},{"c":11.56,"h":11.58,"l":10.69,"n":17907,"o":10.97,"t":"2026-05-21T04:00:00Z","v":1493429,"vw":11.25946},{"c":11.75,"h":12.46,"l":11.56,"n":22536,"o":11.59,"t":"2026-05-22T04:00:00Z","v":1842851,"vw":11.877384},{"c":12.37,"h":12.68,"l":11.81,"n":23493,"o":12.02,"t":"2026-05-26T04:00:00Z","v":2077348,"vw":12.380877},{"c":13.15,"h":13.68,"l":12.66,"n":23171,"o":12.66,"t":"2026-05-27T04:00:00Z","v":2477789,"vw":13.186993},{"c":13.5,"h":14.03,"l":12.76,"n":24051,"o":13.07,"t":"2026-05-28T04:00:00Z","v":1962157,"vw":13.559811},{"c":13.37,"h":13.71,"l":13.09,"n":17980,"o":13.47,"t":"2026-05-29T04:00:00Z","v":2027137,"vw":13.42511},{"c":12.78,"h":13.42,"l":12.46,"n":22968,"o":13.18,"t":"2026-06-01T04:00:00Z","v":1655139,"vw":12.784112},{"c":12.13,"h":12.565,"l":11.47,"n":20350,"o":12.42,"t":"2026-06-02T04:00:00Z","v":1839148,"vw":11.9496},{"c":11.9,"h":12.06,"l":11.64,"n":14600,"o":12.02,"t":"2026-06-03T04:00:00Z","v":851418,"vw":11.835052},{"c":11.18,"h":12.34,"l":11.15,"n":19419,"o":12.04,"t":"2026-06-04T04:00:00Z","v":1334957,"vw":11.468},{"c":11.2,"h":11.77,"l":10.87,"n":19026,"o":11.3,"t":"2026-06-05T04:00:00Z","v":1661418,"vw":11.220265},{"c":11.04,"h":11.43,"l":10.85,"n":16062,"o":11.15,"t":"2026-06-08T04:00:00Z","v":1512962,"vw":11.128653},{"c":11.45,"h":11.865,"l":10.96,"n":14741,"o":11.29,"t":"2026-06-09T04:00:00Z","v":919380,"vw":11.412068},{"c":12.49,"h":12.81,"l":11.415,"n":26541,"o":11.43,"t":"2026-06-10T04:00:00Z","v":2352182,"vw":12.495948},{"c":13.18,"h":13.46,"l":12.53,"n":26618,"o":12.64,"t":"2026-06-11T04:00:00Z","v":2592408,"vw":13.124943},{"c":12.93,"h":13.6,"l":12.87,"n":16316,"o":13.17,"t":"2026-06-12T04:00:00Z","v":1353484,"vw":13.122735},{"c":12.32,"h":13.35,"l":12.07,"n":42644,"o":12.92,"t":"2026-06-15T04:00:00Z","v":5329950,"vw":12.455941},{"c":11.55,"h":12.5957,"l":10.35,"n":49955,"o":10.42,"t":"2026-06-16T04:00:00Z","v":7012207,"vw":11.790969},{"c":11.19,"h":12.22,"l":10.95,"n":27091,"o":11.56,"t":"2026-06-17T04:00:00Z","v":2603998,"vw":11.516896},{"c":11.95,"h":12.1,"l":11.26,"n":23744,"o":11.47,"t":"2026-06-18T04:00:00Z","v":2318862,"vw":11.798645},{"c":10.9,"h":11.94,"l":10.86,"n":22256,"o":11.92,"t":"2026-06-22T04:00:00Z","v":1777618,"vw":11.112389},{"c":11.27,"h":11.42,"l":10.72,"n":19230,"o":10.77,"t":"2026-06-23T04:00:00Z","v":1867420,"vw":11.157682},{"c":12.09,"h":12.34,"l":11.3601,"n":19064,"o":11.49,"t":"2026-06-24T04:00:00Z","v":1359851,"vw":11.962236},{"c":11.3,"h":12.36,"l":11.215,"n":14774,"o":12.09,"t":"2026-06-25T04:00:00Z","v":1159578,"vw":11.672454},{"c":11.82,"h":11.935,"l":11,"n":14988,"o":11.11,"t":"2026-06-26T04:00:00Z","v":2336646,"vw":11.733452},{"c":11.33,"h":11.8,"l":10.88,"n":20532,"o":11.6,"t":"2026-06-29T04:00:00Z","v":1775256,"vw":11.223383},{"c":11.4,"h":11.65,"l":11.15,"n":15090,"o":11.41,"t":"2026-06-30T04:00:00Z","v":1336578,"vw":11.389654},{"c":11.52,"h":11.84,"l":11.195,"n":13421,"o":11.61,"t":"2026-07-01T04:00:00Z","v":1043355,"vw":11.537187},{"c":11.04,"h":11.84,"l":10.96,"n":15613,"o":11.52,"t":"2026-07-02T04:00:00Z","v":1271404,"vw":11.123831},{"c":10.35,"h":11.19,"l":10.255,"n":18732,"o":11,"t":"2026-07-06T04:00:00Z","v":1676396,"vw":10.447954},{"c":10.73,"h":10.77,"l":10.33,"n":11754,"o":10.33,"t":"2026-07-07T04:00:00Z","v":966072,"vw":10.620748},{"c":10.14,"h":10.68,"l":9.77,"n":21827,"o":10.55,"t":"2026-07-08T04:00:00Z","v":2150029,"vw":10.10065},{"c":10.55,"h":10.8,"l":10.03,"n":17462,"o":10.05,"t":"2026-07-09T04:00:00Z","v":1243030,"vw":10.475484},{"c":10.45,"h":10.8,"l":10.42,"n":11463,"o":10.58,"t":"2026-07-10T04:00:00Z","v":706614,"vw":10.532437},{"c":10.05,"h":10.71,"l":9.9275,"n":16779,"o":10.45,"t":"2026-07-13T04:00:00Z","v":1434325,"vw":10.112152},{"c":9.54,"h":10.175,"l":9.4,"n":19919,"o":10.11,"t":"2026-07-14T04:00:00Z","v":2177224,"vw":9.635202},{"c":10.29,"h":10.565,"l":9.53,"n":18368,"o":9.62,"t":"2026-07-15T04:00:00Z","v":1759816,"vw":10.228004},{"c":10.54,"h":10.85,"l":10.36,"n":17314,"o":10.4,"t":"2026-07-16T04:00:00Z","v":1382667,"vw":10.588212},{"c":10.19,"h":10.67,"l":10.158,"n":12823,"o":10.44,"t":"2026-07-17T04:00:00Z","v":878803,"vw":10.302675},{"c":10.11,"h":10.34,"l":9.49,"n":18269,"o":10.34,"t":"2026-07-20T04:00:00Z","v":1718490,"vw":9.874067},{"c":10.66,"h":10.82,"l":10.085,"n":19729,"o":10.18,"t":"2026-07-21T04:00:00Z","v":2132006,"vw":10.598352},{"c":10.21,"h":10.81,"l":9.91,"n":14465,"o":10.8,"t":"2026-07-22T04:00:00Z","v":1676473,"vw":10.223068},{"c":9.75,"h":10.11,"l":9.65,"n":19468,"o":9.92,"t":"2026-07-23T04:00:00Z","v":1708726,"vw":9.75773},{"c":9.87,"h":10.15,"l":9.69,"n":11825,"o":9.75,"t":"2026-07-24T04:00:00Z","v":865407,"vw":9.913691},{"c":10.43,"h":10.435,"l":10.0401,"n":11470,"o":10.18,"t":"2026-07-27T04:00:00Z","v":781372,"vw":10.293328},{"c":10.39,"h":10.73,"l":10.24,"n":12721,"o":10.46,"t":"2026-07-28T04:00:00Z","v":726019,"vw":10.4138},{"c":10.25,"h":10.53,"l":10.2,"n":16492,"o":10.24,"t":"2026-07-29T04:00:00Z","v":998968,"vw":10.327816},{"c":10.84,"h":10.86,"l":10.12,"n":16211,"o":10.4,"t":"2026-07-30T04:00:00Z","v":1056881,"vw":10.59434},{"c":10.84,"h":11.02,"l":10.55,"n":16436,"o":10.9,"t":"2026-07-31T04:00:00Z","v":1089820,"vw":10.805466},{"c":11.57,"h":11.95,"l":11.15,"n":25029,"o":11.35,"t":"2026-08-03T04:00:00Z","v":2140928,"vw":11.54458},{"c":10.61,"h":11.215,"l":10.43,"n":27081,"o":10.98,"t":"2026-08-04T04:00:00Z","v":2124300,"vw":10.718737},{"c":10.45,"h":10.7664,"l":10.215,"n":20719,"o":10.505,"t":"2026-08-05T04:00:00Z","v":1988864,"vw":10.442992},{"c":10.09,"h":10.535,"l":9.9,"n":19034,"o":10.48,"t":"2026-08-06T04:00:00Z","v":1941136,"vw":10.088509},{"c":10.27,"h":10.62,"l":10.03,"n":18868,"o":10.03,"t":"2026-08-07T04:00:00Z","v":1584463,"vw":10.384603},{"c":9.85,"h":10.319,"l":9.77,"n":20785,"o":10.16,"t":"2026-08-10T04:00:00Z","v":2010082,"vw":9.88036},{"c":10.03,"h":10.1873,"l":9.77,"n":14315,"o":9.77,"t":"2026-08-11T04:00:00Z","v":890412,"vw":10.015121},{"c":10.37,"h":10.38,"l":9.97,"n":15269,"o":10.19,"t":"2026-08-12T04:00:00Z","v":1150073,"vw":10.228891},{"c":10.63,"h":11.1,"l":10.23,"n":15603,"o":10.23,"t":"2026-08-13T04:00:00Z","v":1537050,"vw":10.725764},{"c":10.19,"h":10.68,"l":10.065,"n":15837,"o":10.62,"t":"2026-08-14T04:00:00Z","v":1300542,"vw":10.210681},{"c":10.15,"h":10.2,"l":9.86,"n":14544,"o":10.1,"t":"2026-08-17T04:00:00Z","v":1315543,"vw":10.060842},{"c":9.93,"h":10.26,"l":9.92,"n":10592,"o":10,"t":"2026-08-18T04:00:00Z","v":928583,"vw":10.011108},{"c":9.97,"h":10.205,"l":9.93,"n":13470,"o":9.95,"t":"2026-08-19T04:00:00Z","v":984507,"vw":10.016726},{"c":9.85,"h":9.945,"l":9.53,"n":14577,"o":9.9,"t":"2026-08-20T04:00:00Z","v":1584748,"vw":9.807474},{"c":10.25,"h":10.3,"l":9.84,"n":12172,"o":9.94,"t":"2026-08-21T04:00:00Z","v":1289430,"vw":10.132388},{"c":10.42,"h":10.45,"l":10.05,"n":13422,"o":10.34,"t":"2026-08-24T04:00:00Z","v":815338,"vw":10.333304},{"c":10.07,"h":10.4881,"l":10.02,"n":12423,"o":10.38,"t":"2026-08-25T04:00:00Z","v":847982,"vw":10.145192},{"c":9.86,"h":10.15,"l":9.795,"n":11420,"o":10.08,"t":"2026-08-26T04:00:00Z","v":949577,"vw":9.91247},{"c":9.18,"h":9.7595,"l":9.1,"n":21871,"o":9.71,"t":"2026-08-27T04:00:00Z","v":2630063,"vw":9.286806},{"c":9.4,"h":9.57,"l":9.13,"n":13508,"o":9.16,"t":"2026-08-28T04:00:00Z","v":1470686,"vw":9.377737},{"c":8.97,"h":9.42,"l":8.89,"n":17540,"o":9.4,"t":"2026-08-31T04:00:00Z","v":1649304,"vw":9.020183},{"c":8.45,"h":8.9,"l":8.36,"n":20025,"o":8.8,"t":"2026-09-01T04:00:00Z","v":1920986,"vw":8.568593},{"c":9.34,"h":9.42,"l":8.3,"n":18942,"o":8.42,"t":"2026-09-02T04:00:00Z","v":2490120,"vw":9.070184},{"c":8.67,"h":9.39,"l":8.55,"n":15189,"o":9.36,"t":"2026-09-03T04:00:00Z","v":1815722,"vw":8.727363},{"c":8.72,"h":8.885,"l":8.52,"n":18328,"o":8.59,"t":"2026-09-04T04:00:00Z","v":2028075,"vw":8.708003},{"c":8.84,"h":8.9,"l":8.64,"n":13483,"o":8.8,"t":"2026-09-08T04:00:00Z","v":1400449,"vw":8.786619},{"c":8.19,"h":8.83,"l":8.045,"n":18184,"o":8.79,"t":"2026-09-09T04:00:00Z","v":2059725,"vw":8.247269},{"c":8.17,"h":8.35,"l":7.94,"n":16926,"o":8.07,"t":"2026-09-10T04:00:00Z","v":1789345,"vw":8.161421},{"c":8.14,"h":8.41,"l":8.04,"n":13777,"o":8.3,"t":"2026-09-11T04:00:00Z","v":1459841,"vw":8.185061},{"c":8.47,"h":8.51,"l":8.084,"n":54182,"o":8.11,"t":"2026-09-14T04:00:00Z","v":8273609,"vw":8.342977},{"c":6.86,"h":8.35,"l":6.75,"n":71949,"o":7.55,"t":"2026-09-15T04:00:00Z","v":16591581,"vw":7.076351},{"c":6.86,"h":7.14,"l":6.45,"n":40299,"o":6.86,"t":"2026-09-16T04:00:00Z","v":6547883,"vw":6.852697},{"c":6.54,"h":7.06,"l":6.5,"n":26409,"o":6.96,"t":"2026-09-17T04:00:00Z","v":3531831,"vw":6.691793},{"c":6.73,"h":6.84,"l":6.5789,"n":21652,"o":6.64,"t":"2026-09-18T04:00:00Z","v":3117748,"vw":6.720674},{"c":6.79,"h":6.82,"l":6.57,"n":21394,"o":6.68,"t":"2026-09-21T04:00:00Z","v":2476743,"vw":6.736664},{"c":7.12,"h":7.23,"l":6.8801,"n":20823,"o":6.9,"t":"2026-09-22T04:00:00Z","v":2996824,"vw":7.099127},{"c":6.81,"h":7.13,"l":6.745,"n":19227,"o":7.02,"t":"2026-09-23T04:00:00Z","v":1884663,"vw":6.848923},{"c":6.62,"h":6.8553,"l":6.54,"n":19239,"o":6.72,"t":"2026-09-24T04:00:00Z","v":2520181,"vw":6.63096},{"c":6.62,"h":6.717,"l":6.455,"n":14596,"o":6.59,"t":"2026-09-25T04:00:00Z","v":1854510,"vw":6.607118},{"c":6.41,"h":6.64,"l":6.38,"n":17354,"o":6.59,"t":"2026-09-28T04:00:00Z","v":2270968,"vw":6.46354},{"c":6.49,"h":6.76,"l":6.43,"n":13313,"o":6.54,"t":"2026-09-29T04:00:00Z","v":1395419,"vw":6.582154},{"c":6.38,"h":6.59,"l":6.37,"n":14212,"o":6.59,"t":"2026-09-30T04:00:00Z","v":1782973,"vw":6.452949},{"c":6.43,"h":6.525,"l":6.26,"n":15007,"o":6.38,"t":"2026-10-01T04:00:00Z","v":1475446,"vw":6.436895},{"c":6.75,"h":6.79,"l":6.265,"n":17751,"o":6.55,"t":"2026-10-02T04:00:00Z","v":2080978,"vw":6.573418},{"c":6.76,"h":6.95,"l":6.36,"n":20223,"o":6.85,"t":"2026-10-05T04:00:00Z","v":2604463,"vw":6.655569},{"c":6.86,"h":7.1,"l":6.8,"n":16508,"o":6.83,"t":"2026-10-06T04:00:00Z","v":2044374,"vw":6.94001},{"c":6.56,"h":6.78,"l":6.52,"n":19067,"o":6.78,"t":"2026-10-07T04:00:00Z","v":1758359,"vw":6.616141},{"c":6.97,"h":7.04,"l":6.43,"n":17369,"o":6.49,"t":"2026-10-08T04:00:00Z","v":2052707,"vw":6.872682},{"c":6.9,"h":7.06,"l":6.83,"n":10773,"o":7.05,"t":"2026-10-09T04:00:00Z","v":1062895,"vw":6.906163},{"c":7.09,"h":7.115,"l":6.7647,"n":14138,"o":6.9,"t":"2026-10-12T04:00:00Z","v":1571754,"vw":6.997173},{"c":7.39,"h":7.59,"l":7.11,"n":16637,"o":7.11,"t":"2026-10-13T04:00:00Z","v":1998953,"vw":7.386328},{"c":7.15,"h":7.3786,"l":7.1,"n":12398,"o":7.29,"t":"2026-10-14T04:00:00Z","v":1112755,"vw":7.175484},{"c":7.96,"h":7.97,"l":7.15,"n":21703,"o":7.18,"t":"2026-10-15T04:00:00Z","v":2569375,"vw":7.672689},{"c":7.6,"h":8.325,"l":7.51,"n":18276,"o":7.99,"t":"2026-10-16T04:00:00Z","v":2121407,"vw":7.830439},{"c":7.71,"h":7.7365,"l":7.4,"n":12429,"o":7.55,"t":"2026-10-19T04:00:00Z","v":1319657,"vw":7.636301},{"c":7.79,"h":8.1,"l":7.78,"n":15130,"o":7.83,"t":"2026-10-20T04:00:00Z","v":1592844,"vw":7.889145},{"c":7.23,"h":7.81,"l":7.2,"n":17173,"o":7.81,"t":"2026-10-21T04:00:00Z","v":1721260,"vw":7.340473},{"c":7.46,"h":7.52,"l":7.1064,"n":14960,"o":7.13,"t":"2026-10-22T04:00:00Z","v":1335036,"vw":7.378044}],"volatilityBars":[{"c":6.86,"h":6.91,"l":6.79,"n":11,"o":6.81,"t":"2026-09-22T08:00:00Z","v":1433,"vw":6.832678},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-09-22T09:30:00Z","v":625,"vw":6.8},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-09-22T11:30:00Z","v":147,"vw":6.79},{"c":6.8,"h":6.8,"l":6.775,"n":3,"o":6.775,"t":"2026-09-22T12:00:00Z","v":1000,"vw":6.794},{"c":6.83,"h":6.85,"l":6.75,"n":13,"o":6.75,"t":"2026-09-22T12:30:00Z","v":7417,"vw":6.828363},{"c":6.8999,"h":6.8999,"l":6.754,"n":5,"o":6.754,"t":"2026-09-22T12:45:00Z","v":2291,"vw":6.802911},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-09-22T13:00:00Z","v":200,"vw":6.82},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-09-22T13:15:00Z","v":100,"vw":6.77},{"c":7.1166,"h":7.2,"l":6.88,"n":1151,"o":6.88,"t":"2026-09-22T13:30:00Z","v":352019,"vw":7.064661},{"c":7.05,"h":7.12,"l":7.05,"n":629,"o":7.105,"t":"2026-09-22T13:45:00Z","v":87008,"vw":7.088079},{"c":7.175,"h":7.18,"l":7.06,"n":830,"o":7.06,"t":"2026-09-22T14:00:00Z","v":188028,"vw":7.137446},{"c":7.22,"h":7.23,"l":7.12,"n":846,"o":7.17,"t":"2026-09-22T14:15:00Z","v":181629,"vw":7.183974},{"c":7.02,"h":7.22,"l":7.01,"n":732,"o":7.215,"t":"2026-09-22T14:30:00Z","v":111470,"vw":7.097265},{"c":6.9893,"h":7.015,"l":6.95,"n":616,"o":7.01,"t":"2026-09-22T14:45:00Z","v":82478,"vw":6.99091},{"c":6.95,"h":6.985,"l":6.92,"n":606,"o":6.985,"t":"2026-09-22T15:00:00Z","v":77189,"vw":6.946733},{"c":7.02,"h":7.08,"l":6.93,"n":898,"o":6.945,"t":"2026-09-22T15:15:00Z","v":148346,"vw":7.03314},{"c":6.9799,"h":7.015,"l":6.925,"n":710,"o":7.015,"t":"2026-09-22T15:30:00Z","v":81034,"vw":6.96197},{"c":6.975,"h":6.975,"l":6.94,"n":331,"o":6.97,"t":"2026-09-22T15:45:00Z","v":26081,"vw":6.954849},{"c":7.025,"h":7.05,"l":6.97,"n":526,"o":6.9799,"t":"2026-09-22T16:00:00Z","v":49006,"vw":7.013633},{"c":7.02,"h":7.03,"l":7.015,"n":343,"o":7.025,"t":"2026-09-22T16:15:00Z","v":25841,"vw":7.022915},{"c":7.025,"h":7.05,"l":7.01,"n":525,"o":7.02,"t":"2026-09-22T16:30:00Z","v":61712,"vw":7.026011},{"c":7.04,"h":7.08,"l":7.03,"n":698,"o":7.03,"t":"2026-09-22T16:45:00Z","v":91773,"vw":7.053561},{"c":7.005,"h":7.065,"l":6.9976,"n":414,"o":7.04,"t":"2026-09-22T17:00:00Z","v":34859,"vw":7.03481},{"c":7.04,"h":7.05,"l":7.005,"n":419,"o":7.005,"t":"2026-09-22T17:15:00Z","v":32960,"vw":7.022821},{"c":7.045,"h":7.05,"l":7.03,"n":330,"o":7.045,"t":"2026-09-22T17:30:00Z","v":18938,"vw":7.043703},{"c":7.115,"h":7.13,"l":7.04,"n":849,"o":7.045,"t":"2026-09-22T17:45:00Z","v":60320,"vw":7.092306},{"c":7.13,"h":7.16,"l":7.12,"n":614,"o":7.12,"t":"2026-09-22T18:00:00Z","v":63657,"vw":7.14106},{"c":7.11,"h":7.145,"l":7.1,"n":598,"o":7.125,"t":"2026-09-22T18:15:00Z","v":77642,"vw":7.13122},{"c":7.12,"h":7.135,"l":7.09,"n":500,"o":7.11,"t":"2026-09-22T18:30:00Z","v":36260,"vw":7.103638},{"c":7.115,"h":7.125,"l":7.07,"n":777,"o":7.12,"t":"2026-09-22T18:45:00Z","v":70586,"vw":7.103003},{"c":7.155,"h":7.16,"l":7.115,"n":743,"o":7.12,"t":"2026-09-22T19:00:00Z","v":58304,"vw":7.127335},{"c":7.175,"h":7.18,"l":7.135,"n":969,"o":7.15,"t":"2026-09-22T19:15:00Z","v":110587,"vw":7.161253},{"c":7.195,"h":7.2177,"l":7.16,"n":1300,"o":7.175,"t":"2026-09-22T19:30:00Z","v":125544,"vw":7.191361},{"c":7.13,"h":7.2,"l":7.1,"n":3544,"o":7.2,"t":"2026-09-22T19:45:00Z","v":459295,"vw":7.153213},{"c":7.01,"h":7.12,"l":7.01,"n":42,"o":7.12,"t":"2026-09-22T20:00:00Z","v":265647,"vw":7.119742},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-09-22T21:45:00Z","v":201,"vw":7.09},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-22T22:30:00Z","v":200,"vw":7.15},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-09-22T22:45:00Z","v":100,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-23T11:00:00Z","v":100,"vw":7.12},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-09-23T11:30:00Z","v":700,"vw":7.08},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-09-23T11:45:00Z","v":1011,"vw":6.95},{"c":6.995,"h":7.13,"l":6.95,"n":1041,"o":7.02,"t":"2026-09-23T13:30:00Z","v":151880,"vw":7.010187},{"c":6.8477,"h":7,"l":6.8132,"n":849,"o":6.995,"t":"2026-09-23T13:45:00Z","v":108458,"vw":6.891382},{"c":6.83,"h":6.86,"l":6.8,"n":651,"o":6.835,"t":"2026-09-23T14:00:00Z","v":115873,"vw":6.834475},{"c":6.83,"h":6.85,"l":6.8,"n":718,"o":6.825,"t":"2026-09-23T14:15:00Z","v":75771,"vw":6.824599},{"c":6.87,"h":6.89,"l":6.835,"n":791,"o":6.835,"t":"2026-09-23T14:30:00Z","v":128268,"vw":6.866455},{"c":6.87,"h":6.915,"l":6.86,"n":698,"o":6.87,"t":"2026-09-23T14:45:00Z","v":71908,"vw":6.891147},{"c":6.85,"h":6.89,"l":6.845,"n":556,"o":6.87,"t":"2026-09-23T15:00:00Z","v":30094,"vw":6.866571},{"c":6.85,"h":6.88,"l":6.84,"n":561,"o":6.85,"t":"2026-09-23T15:15:00Z","v":31173,"vw":6.861057},{"c":6.8879,"h":6.89,"l":6.855,"n":665,"o":6.855,"t":"2026-09-23T15:30:00Z","v":54448,"vw":6.876444},{"c":6.88,"h":6.89,"l":6.87,"n":463,"o":6.88,"t":"2026-09-23T15:45:00Z","v":19275,"vw":6.876237},{"c":6.94,"h":6.94,"l":6.865,"n":529,"o":6.88,"t":"2026-09-23T16:00:00Z","v":28037,"vw":6.906645},{"c":6.955,"h":6.96,"l":6.915,"n":439,"o":6.935,"t":"2026-09-23T16:15:00Z","v":27272,"vw":6.930517},{"c":6.935,"h":6.965,"l":6.935,"n":443,"o":6.95,"t":"2026-09-23T16:30:00Z","v":25464,"vw":6.946519},{"c":6.92,"h":6.94,"l":6.89,"n":602,"o":6.93,"t":"2026-09-23T16:45:00Z","v":32594,"vw":6.913139},{"c":6.895,"h":6.92,"l":6.8637,"n":516,"o":6.91,"t":"2026-09-23T17:00:00Z","v":35050,"vw":6.884877},{"c":6.87,"h":6.91,"l":6.87,"n":523,"o":6.895,"t":"2026-09-23T17:15:00Z","v":35418,"vw":6.886711},{"c":6.855,"h":6.8699,"l":6.82,"n":536,"o":6.86,"t":"2026-09-23T17:30:00Z","v":36309,"vw":6.837214},{"c":6.875,"h":6.885,"l":6.8401,"n":510,"o":6.855,"t":"2026-09-23T17:45:00Z","v":27541,"vw":6.865683},{"c":6.865,"h":6.9,"l":6.86,"n":376,"o":6.88,"t":"2026-09-23T18:00:00Z","v":17555,"vw":6.876314},{"c":6.845,"h":6.875,"l":6.845,"n":368,"o":6.865,"t":"2026-09-23T18:15:00Z","v":16242,"vw":6.865991},{"c":6.835,"h":6.85,"l":6.81,"n":562,"o":6.84,"t":"2026-09-23T18:30:00Z","v":35772,"vw":6.827078},{"c":6.76,"h":6.835,"l":6.75,"n":1061,"o":6.8301,"t":"2026-09-23T18:45:00Z","v":104596,"vw":6.787596},{"c":6.77,"h":6.7778,"l":6.755,"n":767,"o":6.755,"t":"2026-09-23T19:00:00Z","v":63979,"vw":6.764406},{"c":6.8,"h":6.81,"l":6.76,"n":1010,"o":6.77,"t":"2026-09-23T19:15:00Z","v":87065,"vw":6.77682},{"c":6.765,"h":6.81,"l":6.75,"n":1063,"o":6.7913,"t":"2026-09-23T19:30:00Z","v":77276,"vw":6.773414},{"c":6.815,"h":6.82,"l":6.745,"n":2483,"o":6.765,"t":"2026-09-23T19:45:00Z","v":276179,"vw":6.787488},{"c":6.81,"h":6.81,"l":6.81,"n":22,"o":6.81,"t":"2026-09-23T20:00:00Z","v":160030,"vw":6.81},{"c":6.78,"h":6.78,"l":6.78,"n":3,"o":6.78,"t":"2026-09-23T20:15:00Z","v":402,"vw":6.78},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-09-23T20:45:00Z","v":200,"vw":6.81},{"c":6.78,"h":6.81,"l":6.78,"n":2,"o":6.81,"t":"2026-09-23T21:15:00Z","v":600,"vw":6.805},{"c":6.82,"h":6.82,"l":6.81,"n":3,"o":6.81,"t":"2026-09-23T22:15:00Z","v":1401,"vw":6.816429},{"c":6.8504,"h":6.86,"l":6.8504,"n":3,"o":6.86,"t":"2026-09-23T22:45:00Z","v":1108,"vw":6.856509},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-09-23T23:00:00Z","v":750,"vw":6.83},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-09-24T09:00:00Z","v":100,"vw":6.93},{"c":6.76,"h":6.85,"l":6.76,"n":14,"o":6.85,"t":"2026-09-24T11:00:00Z","v":2923,"vw":6.839507},{"c":6.72,"h":6.73,"l":6.72,"n":6,"o":6.73,"t":"2026-09-24T11:45:00Z","v":1270,"vw":6.72389},{"c":6.73,"h":6.73,"l":6.72,"n":2,"o":6.72,"t":"2026-09-24T12:00:00Z","v":522,"vw":6.723276},{"c":6.75,"h":6.8553,"l":6.72,"n":501,"o":6.72,"t":"2026-09-24T13:30:00Z","v":51494,"vw":6.775088},{"c":6.65,"h":6.755,"l":6.62,"n":431,"o":6.74,"t":"2026-09-24T13:45:00Z","v":56432,"vw":6.687316},{"c":6.695,"h":6.705,"l":6.61,"n":619,"o":6.65,"t":"2026-09-24T14:00:00Z","v":139375,"vw":6.668548},{"c":6.665,"h":6.7,"l":6.66,"n":450,"o":6.69,"t":"2026-09-24T14:15:00Z","v":33390,"vw":6.671569},{"c":6.59,"h":6.7,"l":6.59,"n":844,"o":6.665,"t":"2026-09-24T14:30:00Z","v":90512,"vw":6.637252},{"c":6.5914,"h":6.6352,"l":6.57,"n":517,"o":6.59,"t":"2026-09-24T14:45:00Z","v":37599,"vw":6.606518},{"c":6.57,"h":6.61,"l":6.54,"n":651,"o":6.595,"t":"2026-09-24T15:00:00Z","v":135449,"vw":6.563198},{"c":6.565,"h":6.59,"l":6.56,"n":641,"o":6.57,"t":"2026-09-24T15:15:00Z","v":59304,"vw":6.579932},{"c":6.6078,"h":6.63,"l":6.565,"n":458,"o":6.565,"t":"2026-09-24T15:30:00Z","v":44042,"vw":6.604658},{"c":6.61,"h":6.625,"l":6.59,"n":318,"o":6.605,"t":"2026-09-24T15:45:00Z","v":32111,"vw":6.611625},{"c":6.63,"h":6.63,"l":6.595,"n":251,"o":6.615,"t":"2026-09-24T16:00:00Z","v":16185,"vw":6.60835},{"c":6.705,"h":6.75,"l":6.625,"n":1459,"o":6.63,"t":"2026-09-24T16:15:00Z","v":177362,"vw":6.694066},{"c":6.68,"h":6.72,"l":6.665,"n":352,"o":6.705,"t":"2026-09-24T16:30:00Z","v":41842,"vw":6.697786},{"c":6.715,"h":6.715,"l":6.685,"n":288,"o":6.685,"t":"2026-09-24T16:45:00Z","v":21707,"vw":6.695106},{"c":6.73,"h":6.76,"l":6.6879,"n":748,"o":6.71,"t":"2026-09-24T17:00:00Z","v":65429,"vw":6.713535},{"c":6.695,"h":6.735,"l":6.69,"n":511,"o":6.72,"t":"2026-09-24T17:15:00Z","v":41421,"vw":6.704529},{"c":6.61,"h":6.695,"l":6.6,"n":627,"o":6.695,"t":"2026-09-24T17:30:00Z","v":91147,"vw":6.654935},{"c":6.625,"h":6.63,"l":6.59,"n":495,"o":6.605,"t":"2026-09-24T17:45:00Z","v":42991,"vw":6.606248},{"c":6.5799,"h":6.63,"l":6.565,"n":1100,"o":6.63,"t":"2026-09-24T18:00:00Z","v":111529,"vw":6.596092},{"c":6.615,"h":6.615,"l":6.58,"n":472,"o":6.58,"t":"2026-09-24T18:15:00Z","v":46589,"vw":6.593361},{"c":6.58,"h":6.615,"l":6.57,"n":528,"o":6.615,"t":"2026-09-24T18:30:00Z","v":41136,"vw":6.592362},{"c":6.595,"h":6.625,"l":6.58,"n":758,"o":6.585,"t":"2026-09-24T18:45:00Z","v":73417,"vw":6.60157},{"c":6.605,"h":6.61,"l":6.58,"n":467,"o":6.5943,"t":"2026-09-24T19:00:00Z","v":32935,"vw":6.596154},{"c":6.645,"h":6.655,"l":6.595,"n":699,"o":6.61,"t":"2026-09-24T19:15:00Z","v":65180,"vw":6.626902},{"c":6.62,"h":6.645,"l":6.61,"n":970,"o":6.645,"t":"2026-09-24T19:30:00Z","v":88775,"vw":6.623275},{"c":6.625,"h":6.64,"l":6.565,"n":3672,"o":6.625,"t":"2026-09-24T19:45:00Z","v":452507,"vw":6.604028},{"c":6.63,"h":6.66,"l":6.62,"n":23,"o":6.62,"t":"2026-09-24T20:00:00Z","v":413287,"vw":6.620039},{"c":6.63,"h":6.63,"l":6.6298,"n":2,"o":6.6298,"t":"2026-09-24T21:00:00Z","v":1180,"vw":6.629831},{"c":6.56,"h":6.61,"l":6.56,"n":4,"o":6.61,"t":"2026-09-24T21:15:00Z","v":901,"vw":6.589933},{"c":6.65,"h":6.65,"l":6.65,"n":4,"o":6.65,"t":"2026-09-24T21:45:00Z","v":1000,"vw":6.65},{"c":6.61,"h":6.61,"l":6.61,"n":3,"o":6.61,"t":"2026-09-24T22:00:00Z","v":300,"vw":6.61},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-09-24T22:30:00Z","v":400,"vw":6.65},{"c":6.64,"h":6.64,"l":6.64,"n":22,"o":6.64,"t":"2026-09-24T23:45:00Z","v":829,"vw":6.64},{"c":6.64,"h":6.65,"l":6.6366,"n":41,"o":6.65,"t":"2026-09-25T11:00:00Z","v":12391,"vw":6.648571},{"c":6.64,"h":6.64,"l":6.64,"n":55,"o":6.64,"t":"2026-09-25T11:15:00Z","v":8209,"vw":6.64},{"c":6.61,"h":6.61,"l":6.61,"n":5,"o":6.61,"t":"2026-09-25T12:00:00Z","v":200,"vw":6.61},{"c":6.56,"h":6.6,"l":6.56,"n":9,"o":6.6,"t":"2026-09-25T12:15:00Z","v":1856,"vw":6.587256},{"c":6.69,"h":6.69,"l":6.55,"n":13,"o":6.57,"t":"2026-09-25T13:00:00Z","v":4027,"vw":6.582692},{"c":6.615,"h":6.691,"l":6.56,"n":327,"o":6.59,"t":"2026-09-25T13:30:00Z","v":50281,"vw":6.620475},{"c":6.626,"h":6.66,"l":6.56,"n":321,"o":6.616,"t":"2026-09-25T13:45:00Z","v":40853,"vw":6.603906},{"c":6.5414,"h":6.62,"l":6.48,"n":581,"o":6.62,"t":"2026-09-25T14:00:00Z","v":101210,"vw":6.518457},{"c":6.59,"h":6.65,"l":6.54,"n":671,"o":6.54,"t":"2026-09-25T14:15:00Z","v":202493,"vw":6.603408},{"c":6.58,"h":6.59,"l":6.56,"n":297,"o":6.585,"t":"2026-09-25T14:30:00Z","v":16777,"vw":6.578329},{"c":6.565,"h":6.595,"l":6.565,"n":458,"o":6.57,"t":"2026-09-25T14:45:00Z","v":32859,"vw":6.576834},{"c":6.55,"h":6.57,"l":6.52,"n":416,"o":6.5699,"t":"2026-09-25T15:00:00Z","v":33052,"vw":6.550888},{"c":6.535,"h":6.56,"l":6.53,"n":252,"o":6.555,"t":"2026-09-25T15:15:00Z","v":12228,"vw":6.547851},{"c":6.495,"h":6.545,"l":6.49,"n":457,"o":6.535,"t":"2026-09-25T15:30:00Z","v":41380,"vw":6.518049},{"c":6.545,"h":6.545,"l":6.455,"n":793,"o":6.49,"t":"2026-09-25T15:45:00Z","v":83882,"vw":6.487477},{"c":6.63,"h":6.645,"l":6.545,"n":564,"o":6.545,"t":"2026-09-25T16:00:00Z","v":55335,"vw":6.618994},{"c":6.625,"h":6.64,"l":6.6,"n":426,"o":6.64,"t":"2026-09-25T16:15:00Z","v":32156,"vw":6.624733},{"c":6.62,"h":6.64,"l":6.57,"n":418,"o":6.625,"t":"2026-09-25T16:30:00Z","v":40851,"vw":6.620664},{"c":6.635,"h":6.665,"l":6.61,"n":404,"o":6.62,"t":"2026-09-25T16:45:00Z","v":68652,"vw":6.636876},{"c":6.655,"h":6.665,"l":6.625,"n":725,"o":6.635,"t":"2026-09-25T17:00:00Z","v":60905,"vw":6.6519},{"c":6.7,"h":6.717,"l":6.65,"n":716,"o":6.66,"t":"2026-09-25T17:15:00Z","v":128848,"vw":6.677142},{"c":6.605,"h":6.695,"l":6.59,"n":556,"o":6.695,"t":"2026-09-25T17:30:00Z","v":107395,"vw":6.653084},{"c":6.6208,"h":6.65,"l":6.605,"n":404,"o":6.605,"t":"2026-09-25T17:45:00Z","v":26164,"vw":6.627625},{"c":6.65,"h":6.65,"l":6.62,"n":328,"o":6.625,"t":"2026-09-25T18:00:00Z","v":42120,"vw":6.626291},{"c":6.635,"h":6.65,"l":6.63,"n":277,"o":6.65,"t":"2026-09-25T18:15:00Z","v":19998,"vw":6.640211},{"c":6.64,"h":6.645,"l":6.635,"n":218,"o":6.64,"t":"2026-09-25T18:30:00Z","v":9115,"vw":6.638867},{"c":6.635,"h":6.645,"l":6.635,"n":485,"o":6.64,"t":"2026-09-25T18:45:00Z","v":25849,"vw":6.639399},{"c":6.615,"h":6.635,"l":6.6,"n":480,"o":6.635,"t":"2026-09-25T19:00:00Z","v":40822,"vw":6.618574},{"c":6.57,"h":6.615,"l":6.56,"n":1031,"o":6.615,"t":"2026-09-25T19:15:00Z","v":84121,"vw":6.57636},{"c":6.615,"h":6.62,"l":6.565,"n":543,"o":6.57,"t":"2026-09-25T19:30:00Z","v":47670,"vw":6.591082},{"c":6.62,"h":6.6425,"l":6.595,"n":1836,"o":6.62,"t":"2026-09-25T19:45:00Z","v":220845,"vw":6.622675},{"c":6.62,"h":6.64,"l":6.62,"n":38,"o":6.62,"t":"2026-09-25T20:00:00Z","v":188690,"vw":6.620075},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-09-25T20:15:00Z","v":1380,"vw":6.56},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-09-25T20:30:00Z","v":1381,"vw":6.56},{"c":6.69,"h":6.69,"l":6.69,"n":10,"o":6.69,"t":"2026-09-25T20:45:00Z","v":1500,"vw":6.69},{"c":6.58,"h":6.58,"l":6.58,"n":7,"o":6.58,"t":"2026-09-28T11:00:00Z","v":2300,"vw":6.58},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-09-28T12:00:00Z","v":170,"vw":6.56},{"c":6.525,"h":6.6,"l":6.435,"n":587,"o":6.59,"t":"2026-09-28T13:30:00Z","v":88781,"vw":6.514081},{"c":6.52,"h":6.57,"l":6.49,"n":304,"o":6.53,"t":"2026-09-28T13:45:00Z","v":23307,"vw":6.519926},{"c":6.58,"h":6.615,"l":6.51,"n":474,"o":6.52,"t":"2026-09-28T14:00:00Z","v":39059,"vw":6.577732},{"c":6.535,"h":6.595,"l":6.52,"n":319,"o":6.59,"t":"2026-09-28T14:15:00Z","v":20492,"vw":6.555812},{"c":6.4572,"h":6.55,"l":6.43,"n":428,"o":6.55,"t":"2026-09-28T14:30:00Z","v":50154,"vw":6.458211},{"c":6.49,"h":6.5,"l":6.42,"n":429,"o":6.455,"t":"2026-09-28T14:45:00Z","v":51078,"vw":6.447403},{"c":6.455,"h":6.49,"l":6.45,"n":349,"o":6.49,"t":"2026-09-28T15:00:00Z","v":28847,"vw":6.461911},{"c":6.4,"h":6.51,"l":6.38,"n":1067,"o":6.455,"t":"2026-09-28T15:15:00Z","v":199612,"vw":6.468139},{"c":6.4327,"h":6.44,"l":6.4,"n":711,"o":6.405,"t":"2026-09-28T15:30:00Z","v":115220,"vw":6.41977},{"c":6.45,"h":6.475,"l":6.43,"n":527,"o":6.43,"t":"2026-09-28T15:45:00Z","v":53091,"vw":6.448496},{"c":6.455,"h":6.48,"l":6.43,"n":548,"o":6.46,"t":"2026-09-28T16:00:00Z","v":125205,"vw":6.443485},{"c":6.5851,"h":6.59,"l":6.45,"n":1125,"o":6.455,"t":"2026-09-28T16:15:00Z","v":151098,"vw":6.521681},{"c":6.54,"h":6.58,"l":6.51,"n":353,"o":6.58,"t":"2026-09-28T16:30:00Z","v":44522,"vw":6.542705},{"c":6.53,"h":6.54,"l":6.51,"n":305,"o":6.54,"t":"2026-09-28T16:45:00Z","v":19844,"vw":6.528844},{"c":6.585,"h":6.64,"l":6.5028,"n":845,"o":6.54,"t":"2026-09-28T17:00:00Z","v":76597,"vw":6.55313},{"c":6.51,"h":6.605,"l":6.51,"n":539,"o":6.5994,"t":"2026-09-28T17:15:00Z","v":59486,"vw":6.573505},{"c":6.52,"h":6.535,"l":6.4758,"n":387,"o":6.525,"t":"2026-09-28T17:30:00Z","v":43218,"vw":6.500513},{"c":6.52,"h":6.535,"l":6.49,"n":519,"o":6.51,"t":"2026-09-28T17:45:00Z","v":43541,"vw":6.517509},{"c":6.48,"h":6.52,"l":6.47,"n":625,"o":6.52,"t":"2026-09-28T18:00:00Z","v":59117,"vw":6.494782},{"c":6.45,"h":6.5,"l":6.45,"n":556,"o":6.49,"t":"2026-09-28T18:15:00Z","v":43722,"vw":6.472698},{"c":6.465,"h":6.47,"l":6.44,"n":451,"o":6.46,"t":"2026-09-28T18:30:00Z","v":35949,"vw":6.45932},{"c":6.43,"h":6.465,"l":6.43,"n":527,"o":6.465,"t":"2026-09-28T18:45:00Z","v":61916,"vw":6.447278},{"c":6.395,"h":6.425,"l":6.39,"n":615,"o":6.425,"t":"2026-09-28T19:00:00Z","v":64469,"vw":6.412311},{"c":6.405,"h":6.435,"l":6.39,"n":798,"o":6.395,"t":"2026-09-28T19:15:00Z","v":94243,"vw":6.414184},{"c":6.42,"h":6.44,"l":6.4,"n":996,"o":6.405,"t":"2026-09-28T19:30:00Z","v":111652,"vw":6.420385},{"c":6.405,"h":6.45,"l":6.39,"n":2618,"o":6.42,"t":"2026-09-28T19:45:00Z","v":323315,"vw":6.426106},{"c":6.45,"h":6.46,"l":6.41,"n":32,"o":6.41,"t":"2026-09-28T20:00:00Z","v":205524,"vw":6.410291},{"c":6.52,"h":6.52,"l":6.4,"n":10,"o":6.4,"t":"2026-09-28T20:15:00Z","v":2881,"vw":6.46385},{"c":6.7,"h":6.7,"l":6.41,"n":59,"o":6.41,"t":"2026-09-28T20:45:00Z","v":8062,"vw":6.565562},{"c":6.51,"h":6.64,"l":6.51,"n":8,"o":6.64,"t":"2026-09-28T21:00:00Z","v":1750,"vw":6.521387},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-09-28T21:15:00Z","v":200,"vw":6.54},{"c":6.5094,"h":6.54,"l":6.48,"n":17,"o":6.49,"t":"2026-09-28T21:30:00Z","v":13920,"vw":6.493208},{"c":6.5,"h":6.51,"l":6.5,"n":3,"o":6.51,"t":"2026-09-28T21:45:00Z","v":800,"vw":6.506757},{"c":6.4509,"h":6.5,"l":6.4509,"n":2,"o":6.5,"t":"2026-09-28T22:30:00Z","v":3800,"vw":6.497416},{"c":6.5,"h":6.5,"l":6.47,"n":2,"o":6.47,"t":"2026-09-28T22:45:00Z","v":750,"vw":6.49},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-09-28T23:45:00Z","v":601,"vw":6.45},{"c":6.41,"h":6.5,"l":6.41,"n":6,"o":6.5,"t":"2026-09-29T11:00:00Z","v":2635,"vw":6.46614},{"c":6.66,"h":6.7,"l":6.43,"n":621,"o":6.54,"t":"2026-09-29T13:30:00Z","v":108068,"vw":6.580336},{"c":6.6335,"h":6.76,"l":6.62,"n":602,"o":6.65,"t":"2026-09-29T13:45:00Z","v":111802,"vw":6.704873},{"c":6.73,"h":6.76,"l":6.615,"n":532,"o":6.615,"t":"2026-09-29T14:00:00Z","v":57173,"vw":6.713381},{"c":6.6883,"h":6.75,"l":6.68,"n":592,"o":6.73,"t":"2026-09-29T14:15:00Z","v":79135,"vw":6.730666},{"c":6.685,"h":6.7,"l":6.665,"n":389,"o":6.68,"t":"2026-09-29T14:30:00Z","v":22818,"vw":6.682114},{"c":6.69,"h":6.73,"l":6.68,"n":342,"o":6.68,"t":"2026-09-29T14:45:00Z","v":19912,"vw":6.70633},{"c":6.66,"h":6.69,"l":6.635,"n":438,"o":6.68,"t":"2026-09-29T15:00:00Z","v":31700,"vw":6.65808},{"c":6.635,"h":6.66,"l":6.63,"n":321,"o":6.66,"t":"2026-09-29T15:15:00Z","v":15670,"vw":6.646595},{"c":6.638,"h":6.67,"l":6.635,"n":341,"o":6.635,"t":"2026-09-29T15:30:00Z","v":16535,"vw":6.649665},{"c":6.635,"h":6.67,"l":6.62,"n":361,"o":6.64,"t":"2026-09-29T15:45:00Z","v":18101,"vw":6.635713},{"c":6.665,"h":6.67,"l":6.61,"n":538,"o":6.63,"t":"2026-09-29T16:00:00Z","v":76934,"vw":6.646126},{"c":6.69,"h":6.69,"l":6.6504,"n":282,"o":6.665,"t":"2026-09-29T16:15:00Z","v":15001,"vw":6.672809},{"c":6.655,"h":6.7,"l":6.655,"n":150,"o":6.69,"t":"2026-09-29T16:30:00Z","v":8664,"vw":6.672878},{"c":6.63,"h":6.6569,"l":6.62,"n":221,"o":6.6569,"t":"2026-09-29T16:45:00Z","v":11674,"vw":6.639821},{"c":6.605,"h":6.64,"l":6.6,"n":270,"o":6.64,"t":"2026-09-29T17:00:00Z","v":17178,"vw":6.612132},{"c":6.575,"h":6.605,"l":6.5645,"n":277,"o":6.605,"t":"2026-09-29T17:15:00Z","v":19760,"vw":6.58236},{"c":6.565,"h":6.58,"l":6.555,"n":372,"o":6.575,"t":"2026-09-29T17:30:00Z","v":20208,"vw":6.56503},{"c":6.545,"h":6.59,"l":6.53,"n":415,"o":6.57,"t":"2026-09-29T17:45:00Z","v":31589,"vw":6.561642},{"c":6.56,"h":6.61,"l":6.545,"n":513,"o":6.545,"t":"2026-09-29T18:00:00Z","v":37308,"vw":6.574899},{"c":6.555,"h":6.57,"l":6.55,"n":357,"o":6.57,"t":"2026-09-29T18:15:00Z","v":24175,"vw":6.561826},{"c":6.565,"h":6.575,"l":6.5402,"n":361,"o":6.555,"t":"2026-09-29T18:30:00Z","v":22791,"vw":6.558762},{"c":6.565,"h":6.575,"l":6.55,"n":396,"o":6.57,"t":"2026-09-29T18:45:00Z","v":22381,"vw":6.563334},{"c":6.56,"h":6.58,"l":6.54,"n":290,"o":6.57,"t":"2026-09-29T19:00:00Z","v":13159,"vw":6.564197},{"c":6.53,"h":6.57,"l":6.525,"n":557,"o":6.555,"t":"2026-09-29T19:15:00Z","v":53427,"vw":6.55104},{"c":6.485,"h":6.53,"l":6.47,"n":709,"o":6.525,"t":"2026-09-29T19:30:00Z","v":64014,"vw":6.499239},{"c":6.5,"h":6.5,"l":6.455,"n":2335,"o":6.49,"t":"2026-09-29T19:45:00Z","v":251939,"vw":6.477707},{"c":6.49,"h":6.49,"l":6.49,"n":30,"o":6.49,"t":"2026-09-29T20:00:00Z","v":207197,"vw":6.49},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-29T20:15:00Z","v":1510,"vw":6.45},{"c":6.51,"h":6.6067,"l":6.51,"n":3,"o":6.6067,"t":"2026-09-29T22:15:00Z","v":466,"vw":6.584},{"c":6.5,"h":6.5,"l":6.5,"n":7,"o":6.5,"t":"2026-09-29T23:00:00Z","v":218,"vw":6.5},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-30T11:00:00Z","v":1750,"vw":6.55},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-09-30T11:30:00Z","v":100,"vw":6.45},{"c":6.48,"h":6.59,"l":6.405,"n":553,"o":6.59,"t":"2026-09-30T13:30:00Z","v":61162,"vw":6.484127},{"c":6.44,"h":6.5099,"l":6.42,"n":371,"o":6.4999,"t":"2026-09-30T13:45:00Z","v":35459,"vw":6.464099},{"c":6.54,"h":6.57,"l":6.43,"n":582,"o":6.445,"t":"2026-09-30T14:00:00Z","v":98993,"vw":6.526831},{"c":6.455,"h":6.55,"l":6.45,"n":413,"o":6.53,"t":"2026-09-30T14:15:00Z","v":27082,"vw":6.500891},{"c":6.48,"h":6.52,"l":6.45,"n":372,"o":6.45,"t":"2026-09-30T14:30:00Z","v":21803,"vw":6.484798},{"c":6.48,"h":6.505,"l":6.48,"n":178,"o":6.499,"t":"2026-09-30T14:45:00Z","v":13028,"vw":6.493314},{"c":6.47,"h":6.48,"l":6.44,"n":304,"o":6.48,"t":"2026-09-30T15:00:00Z","v":37160,"vw":6.453128},{"c":6.445,"h":6.49,"l":6.43,"n":266,"o":6.4699,"t":"2026-09-30T15:15:00Z","v":21799,"vw":6.460726},{"c":6.405,"h":6.46,"l":6.4,"n":502,"o":6.445,"t":"2026-09-30T15:30:00Z","v":52034,"vw":6.423968},{"c":6.425,"h":6.43,"l":6.4,"n":378,"o":6.405,"t":"2026-09-30T15:45:00Z","v":28058,"vw":6.414045},{"c":6.43,"h":6.435,"l":6.42,"n":273,"o":6.425,"t":"2026-09-30T16:00:00Z","v":17599,"vw":6.42761},{"c":6.525,"h":6.53,"l":6.42,"n":443,"o":6.43,"t":"2026-09-30T16:15:00Z","v":49863,"vw":6.49763},{"c":6.55,"h":6.56,"l":6.52,"n":363,"o":6.525,"t":"2026-09-30T16:30:00Z","v":26092,"vw":6.5376},{"c":6.535,"h":6.5473,"l":6.5,"n":444,"o":6.5473,"t":"2026-09-30T16:45:00Z","v":35799,"vw":6.522326},{"c":6.52,"h":6.53,"l":6.51,"n":369,"o":6.53,"t":"2026-09-30T17:00:00Z","v":38531,"vw":6.52286},{"c":6.485,"h":6.525,"l":6.48,"n":401,"o":6.52,"t":"2026-09-30T17:15:00Z","v":38689,"vw":6.500293},{"c":6.51,"h":6.52,"l":6.47,"n":401,"o":6.49,"t":"2026-09-30T17:30:00Z","v":31823,"vw":6.495039},{"c":6.4976,"h":6.515,"l":6.48,"n":396,"o":6.505,"t":"2026-09-30T17:45:00Z","v":41520,"vw":6.498519},{"c":6.525,"h":6.53,"l":6.495,"n":245,"o":6.5,"t":"2026-09-30T18:00:00Z","v":29683,"vw":6.519258},{"c":6.525,"h":6.535,"l":6.51,"n":321,"o":6.53,"t":"2026-09-30T18:15:00Z","v":25235,"vw":6.524882},{"c":6.535,"h":6.54,"l":6.5109,"n":297,"o":6.525,"t":"2026-09-30T18:30:00Z","v":26372,"vw":6.525426},{"c":6.54,"h":6.55,"l":6.5,"n":687,"o":6.535,"t":"2026-09-30T18:45:00Z","v":70372,"vw":6.524428},{"c":6.465,"h":6.54,"l":6.46,"n":406,"o":6.54,"t":"2026-09-30T19:00:00Z","v":45741,"vw":6.496179},{"c":6.45,"h":6.475,"l":6.45,"n":650,"o":6.46,"t":"2026-09-30T19:15:00Z","v":67954,"vw":6.461579},{"c":6.455,"h":6.475,"l":6.44,"n":1010,"o":6.455,"t":"2026-09-30T19:30:00Z","v":127299,"vw":6.455843},{"c":6.38,"h":6.46,"l":6.37,"n":3122,"o":6.45,"t":"2026-09-30T19:45:00Z","v":414430,"vw":6.407686},{"c":6.382,"h":6.42,"l":6.38,"n":27,"o":6.38,"t":"2026-09-30T20:00:00Z","v":283139,"vw":6.380771},{"c":6.47,"h":6.47,"l":6.38,"n":5,"o":6.382,"t":"2026-09-30T20:15:00Z","v":1851,"vw":6.397568},{"c":6.3811,"h":6.3811,"l":6.3811,"n":1,"o":6.3811,"t":"2026-09-30T21:00:00Z","v":433,"vw":6.3811},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-09-30T21:30:00Z","v":100,"vw":6.38},{"c":6.5,"h":6.5,"l":6.38,"n":13,"o":6.42,"t":"2026-09-30T22:30:00Z","v":5295,"vw":6.387801},{"c":6.6331,"h":6.6331,"l":6.6331,"n":1,"o":6.6331,"t":"2026-10-01T11:00:00Z","v":200,"vw":6.6331},{"c":6.38,"h":6.45,"l":6.38,"n":7,"o":6.45,"t":"2026-10-01T11:15:00Z","v":2730,"vw":6.447256},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-01T11:30:00Z","v":100,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-01T12:45:00Z","v":401,"vw":6.4},{"c":6.31,"h":6.4099,"l":6.26,"n":689,"o":6.38,"t":"2026-10-01T13:30:00Z","v":79961,"vw":6.322582},{"c":6.3601,"h":6.39,"l":6.2805,"n":504,"o":6.3199,"t":"2026-10-01T13:45:00Z","v":61990,"vw":6.325245},{"c":6.48,"h":6.51,"l":6.355,"n":608,"o":6.37,"t":"2026-10-01T14:00:00Z","v":102845,"vw":6.448287},{"c":6.4455,"h":6.51,"l":6.425,"n":556,"o":6.48,"t":"2026-10-01T14:15:00Z","v":93703,"vw":6.484702},{"c":6.415,"h":6.48,"l":6.4,"n":702,"o":6.45,"t":"2026-10-01T14:30:00Z","v":61382,"vw":6.430847},{"c":6.41,"h":6.46,"l":6.38,"n":543,"o":6.415,"t":"2026-10-01T14:45:00Z","v":44379,"vw":6.411265},{"c":6.375,"h":6.415,"l":6.37,"n":356,"o":6.41,"t":"2026-10-01T15:00:00Z","v":25326,"vw":6.39175},{"c":6.375,"h":6.44,"l":6.37,"n":606,"o":6.37,"t":"2026-10-01T15:15:00Z","v":53268,"vw":6.407476},{"c":6.42,"h":6.43,"l":6.36,"n":414,"o":6.37,"t":"2026-10-01T15:30:00Z","v":22770,"vw":6.401151},{"c":6.445,"h":6.45,"l":6.41,"n":344,"o":6.41,"t":"2026-10-01T15:45:00Z","v":15824,"vw":6.433673},{"c":6.43,"h":6.49,"l":6.42,"n":564,"o":6.44,"t":"2026-10-01T16:00:00Z","v":42958,"vw":6.459239},{"c":6.465,"h":6.48,"l":6.43,"n":400,"o":6.43,"t":"2026-10-01T16:15:00Z","v":18403,"vw":6.459833},{"c":6.48,"h":6.48,"l":6.46,"n":318,"o":6.46,"t":"2026-10-01T16:30:00Z","v":19998,"vw":6.47042},{"c":6.48,"h":6.5,"l":6.475,"n":305,"o":6.475,"t":"2026-10-01T16:45:00Z","v":15236,"vw":6.485124},{"c":6.475,"h":6.495,"l":6.47,"n":597,"o":6.49,"t":"2026-10-01T17:00:00Z","v":53056,"vw":6.480121},{"c":6.4716,"h":6.505,"l":6.47,"n":775,"o":6.475,"t":"2026-10-01T17:15:00Z","v":87986,"vw":6.489465},{"c":6.47,"h":6.525,"l":6.465,"n":719,"o":6.475,"t":"2026-10-01T17:30:00Z","v":76417,"vw":6.495552},{"c":6.49,"h":6.5,"l":6.475,"n":377,"o":6.475,"t":"2026-10-01T17:45:00Z","v":32538,"vw":6.489702},{"c":6.475,"h":6.49,"l":6.46,"n":427,"o":6.485,"t":"2026-10-01T18:00:00Z","v":28729,"vw":6.478205},{"c":6.47,"h":6.495,"l":6.47,"n":408,"o":6.475,"t":"2026-10-01T18:15:00Z","v":27978,"vw":6.484868},{"c":6.49,"h":6.495,"l":6.46,"n":593,"o":6.47,"t":"2026-10-01T18:30:00Z","v":37446,"vw":6.47493},{"c":6.47,"h":6.5,"l":6.47,"n":452,"o":6.485,"t":"2026-10-01T18:45:00Z","v":33087,"vw":6.479682},{"c":6.44,"h":6.465,"l":6.43,"n":454,"o":6.46,"t":"2026-10-01T19:00:00Z","v":50996,"vw":6.44004},{"c":6.38,"h":6.44,"l":6.38,"n":556,"o":6.44,"t":"2026-10-01T19:15:00Z","v":41031,"vw":6.409178},{"c":6.405,"h":6.44,"l":6.385,"n":776,"o":6.385,"t":"2026-10-01T19:30:00Z","v":66009,"vw":6.414763},{"c":6.43,"h":6.45,"l":6.4001,"n":1606,"o":6.41,"t":"2026-10-01T19:45:00Z","v":143130,"vw":6.423823},{"c":6.43,"h":6.43,"l":6.43,"n":18,"o":6.43,"t":"2026-10-01T20:00:00Z","v":127300,"vw":6.43},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-10-01T20:15:00Z","v":302,"vw":6.45},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-01T20:30:00Z","v":125,"vw":6.38},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-01T21:00:00Z","v":1000,"vw":6.45},{"c":6.3908,"h":6.3908,"l":6.3908,"n":1,"o":6.3908,"t":"2026-10-01T21:30:00Z","v":200,"vw":6.3908},{"c":6.4111,"h":6.4111,"l":6.4111,"n":1,"o":6.4111,"t":"2026-10-01T21:45:00Z","v":100,"vw":6.4111},{"c":6.54,"h":6.54,"l":6.48,"n":3,"o":6.48,"t":"2026-10-01T22:00:00Z","v":400,"vw":6.497143},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-01T22:15:00Z","v":140,"vw":6.49},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-02T11:00:00Z","v":200,"vw":6.56},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-02T12:00:00Z","v":100,"vw":6.47},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-02T13:00:00Z","v":500,"vw":6.54},{"c":6.56,"h":6.56,"l":6.56,"n":2,"o":6.56,"t":"2026-10-02T13:15:00Z","v":240,"vw":6.56},{"c":6.35,"h":6.55,"l":6.33,"n":508,"o":6.55,"t":"2026-10-02T13:30:00Z","v":109914,"vw":6.415654},{"c":6.31,"h":6.39,"l":6.31,"n":773,"o":6.36,"t":"2026-10-02T13:45:00Z","v":143336,"vw":6.353416},{"c":6.445,"h":6.455,"l":6.265,"n":685,"o":6.295,"t":"2026-10-02T14:00:00Z","v":157482,"vw":6.405955},{"c":6.5,"h":6.52,"l":6.45,"n":586,"o":6.45,"t":"2026-10-02T14:15:00Z","v":75506,"vw":6.475522},{"c":6.525,"h":6.55,"l":6.46,"n":811,"o":6.5095,"t":"2026-10-02T14:30:00Z","v":122539,"vw":6.507216},{"c":6.54,"h":6.57,"l":6.51,"n":452,"o":6.52,"t":"2026-10-02T14:45:00Z","v":48817,"vw":6.547633},{"c":6.445,"h":6.55,"l":6.43,"n":577,"o":6.545,"t":"2026-10-02T15:00:00Z","v":47196,"vw":6.479286},{"c":6.47,"h":6.48,"l":6.415,"n":519,"o":6.445,"t":"2026-10-02T15:15:00Z","v":32787,"vw":6.437081},{"c":6.48,"h":6.505,"l":6.46,"n":369,"o":6.46,"t":"2026-10-02T15:30:00Z","v":25097,"vw":6.487288},{"c":6.525,"h":6.54,"l":6.48,"n":344,"o":6.48,"t":"2026-10-02T15:45:00Z","v":44246,"vw":6.494682},{"c":6.545,"h":6.57,"l":6.515,"n":780,"o":6.54,"t":"2026-10-02T16:00:00Z","v":76810,"vw":6.546486},{"c":6.56,"h":6.575,"l":6.535,"n":328,"o":6.54,"t":"2026-10-02T16:15:00Z","v":31319,"vw":6.556691},{"c":6.5616,"h":6.57,"l":6.545,"n":431,"o":6.555,"t":"2026-10-02T16:30:00Z","v":29498,"vw":6.555329},{"c":6.53,"h":6.59,"l":6.53,"n":599,"o":6.575,"t":"2026-10-02T16:45:00Z","v":53427,"vw":6.569316},{"c":6.555,"h":6.56,"l":6.53,"n":232,"o":6.53,"t":"2026-10-02T17:00:00Z","v":14109,"vw":6.54981},{"c":6.575,"h":6.6,"l":6.56,"n":392,"o":6.56,"t":"2026-10-02T17:15:00Z","v":36990,"vw":6.585626},{"c":6.595,"h":6.6,"l":6.57,"n":318,"o":6.575,"t":"2026-10-02T17:30:00Z","v":21599,"vw":6.582285},{"c":6.57,"h":6.61,"l":6.565,"n":654,"o":6.595,"t":"2026-10-02T17:45:00Z","v":55540,"vw":6.579234},{"c":6.54,"h":6.57,"l":6.53,"n":312,"o":6.565,"t":"2026-10-02T18:00:00Z","v":14707,"vw":6.553228},{"c":6.51,"h":6.54,"l":6.51,"n":332,"o":6.54,"t":"2026-10-02T18:15:00Z","v":16453,"vw":6.522328},{"c":6.535,"h":6.54,"l":6.515,"n":423,"o":6.515,"t":"2026-10-02T18:30:00Z","v":20734,"vw":6.526638},{"c":6.565,"h":6.58,"l":6.535,"n":481,"o":6.535,"t":"2026-10-02T18:45:00Z","v":28203,"vw":6.558287},{"c":6.6,"h":6.625,"l":6.555,"n":797,"o":6.565,"t":"2026-10-02T19:00:00Z","v":78539,"vw":6.592598},{"c":6.645,"h":6.66,"l":6.6,"n":1029,"o":6.6,"t":"2026-10-02T19:15:00Z","v":134240,"vw":6.637469},{"c":6.715,"h":6.73,"l":6.64,"n":1337,"o":6.645,"t":"2026-10-02T19:30:00Z","v":119359,"vw":6.697517},{"c":6.745,"h":6.79,"l":6.7,"n":3009,"o":6.715,"t":"2026-10-02T19:45:00Z","v":343654,"vw":6.749385},{"c":6.55,"h":6.75,"l":6.55,"n":22,"o":6.75,"t":"2026-10-02T20:00:00Z","v":182193,"vw":6.749615},{"c":6.76,"h":6.76,"l":6.68,"n":11,"o":6.69,"t":"2026-10-02T21:15:00Z","v":3085,"vw":6.709469},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-02T22:00:00Z","v":597,"vw":6.69},{"c":6.7,"h":6.7,"l":6.7,"n":36,"o":6.7,"t":"2026-10-02T22:45:00Z","v":1500,"vw":6.7},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-02T23:30:00Z","v":1120,"vw":6.6},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-02T23:45:00Z","v":300,"vw":6.75},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-05T10:45:00Z","v":150,"vw":6.8},{"c":6.712,"h":6.75,"l":6.712,"n":4,"o":6.75,"t":"2026-10-05T11:00:00Z","v":400,"vw":6.731},{"c":6.75,"h":6.75,"l":6.75,"n":8,"o":6.75,"t":"2026-10-05T12:45:00Z","v":206,"vw":6.75},{"c":6.69,"h":6.705,"l":6.69,"n":6,"o":6.705,"t":"2026-10-05T13:00:00Z","v":410,"vw":6.69974},{"c":6.85,"h":6.85,"l":6.71,"n":16,"o":6.71,"t":"2026-10-05T13:15:00Z","v":3277,"vw":6.779406},{"c":6.655,"h":6.95,"l":6.65,"n":911,"o":6.85,"t":"2026-10-05T13:30:00Z","v":129744,"vw":6.78992},{"c":6.475,"h":6.655,"l":6.42,"n":604,"o":6.655,"t":"2026-10-05T13:45:00Z","v":75288,"vw":6.495613},{"c":6.41,"h":6.51,"l":6.365,"n":1222,"o":6.47,"t":"2026-10-05T14:00:00Z","v":227546,"vw":6.454994},{"c":6.385,"h":6.4199,"l":6.36,"n":517,"o":6.4,"t":"2026-10-05T14:15:00Z","v":64745,"vw":6.389038},{"c":6.56,"h":6.59,"l":6.37,"n":1451,"o":6.39,"t":"2026-10-05T14:30:00Z","v":158339,"vw":6.498511},{"c":6.62,"h":6.635,"l":6.55,"n":718,"o":6.56,"t":"2026-10-05T14:45:00Z","v":95526,"vw":6.601473},{"c":6.6,"h":6.635,"l":6.5803,"n":338,"o":6.62,"t":"2026-10-05T15:00:00Z","v":24829,"vw":6.608774},{"c":6.62,"h":6.6362,"l":6.585,"n":749,"o":6.6,"t":"2026-10-05T15:15:00Z","v":58263,"vw":6.612129},{"c":6.66,"h":6.665,"l":6.6101,"n":406,"o":6.63,"t":"2026-10-05T15:30:00Z","v":30736,"vw":6.637163},{"c":6.685,"h":6.715,"l":6.64,"n":565,"o":6.6566,"t":"2026-10-05T15:45:00Z","v":52968,"vw":6.684895},{"c":6.68,"h":6.685,"l":6.655,"n":445,"o":6.68,"t":"2026-10-05T16:00:00Z","v":25862,"vw":6.671791},{"c":6.705,"h":6.73,"l":6.6829,"n":599,"o":6.69,"t":"2026-10-05T16:15:00Z","v":53740,"vw":6.712246},{"c":6.765,"h":6.765,"l":6.705,"n":427,"o":6.705,"t":"2026-10-05T16:30:00Z","v":33323,"vw":6.730527},{"c":6.7401,"h":6.77,"l":6.74,"n":530,"o":6.765,"t":"2026-10-05T16:45:00Z","v":55232,"vw":6.75454},{"c":6.75,"h":6.755,"l":6.7101,"n":524,"o":6.74,"t":"2026-10-05T17:00:00Z","v":49826,"vw":6.729001},{"c":6.75,"h":6.7551,"l":6.745,"n":326,"o":6.75,"t":"2026-10-05T17:15:00Z","v":20728,"vw":6.75122},{"c":6.775,"h":6.78,"l":6.745,"n":489,"o":6.745,"t":"2026-10-05T17:30:00Z","v":41088,"vw":6.755259},{"c":6.77,"h":6.785,"l":6.76,"n":423,"o":6.775,"t":"2026-10-05T17:45:00Z","v":31357,"vw":6.771805},{"c":6.745,"h":6.79,"l":6.7301,"n":552,"o":6.78,"t":"2026-10-05T18:00:00Z","v":91955,"vw":6.7648},{"c":6.715,"h":6.745,"l":6.7,"n":513,"o":6.745,"t":"2026-10-05T18:15:00Z","v":75292,"vw":6.718589},{"c":6.735,"h":6.745,"l":6.71,"n":305,"o":6.72,"t":"2026-10-05T18:30:00Z","v":18477,"vw":6.729782},{"c":6.75,"h":6.76,"l":6.72,"n":398,"o":6.74,"t":"2026-10-05T18:45:00Z","v":40485,"vw":6.733365},{"c":6.73,"h":6.745,"l":6.73,"n":354,"o":6.745,"t":"2026-10-05T19:00:00Z","v":18760,"vw":6.737296},{"c":6.68,"h":6.74,"l":6.66,"n":787,"o":6.74,"t":"2026-10-05T19:15:00Z","v":83540,"vw":6.692146},{"c":6.635,"h":6.69,"l":6.63,"n":1456,"o":6.68,"t":"2026-10-05T19:30:00Z","v":244641,"vw":6.646467},{"c":6.77,"h":6.78,"l":6.62,"n":4199,"o":6.63,"t":"2026-10-05T19:45:00Z","v":559678,"vw":6.690773},{"c":6.76,"h":6.77,"l":6.76,"n":19,"o":6.77,"t":"2026-10-05T20:00:00Z","v":231747,"vw":6.760009},{"c":6.78,"h":6.78,"l":6.76,"n":3,"o":6.76,"t":"2026-10-05T20:30:00Z","v":1000,"vw":6.7728},{"c":6.66,"h":6.66,"l":6.66,"n":2,"o":6.66,"t":"2026-10-05T20:45:00Z","v":291,"vw":6.66},{"c":6.7202,"h":6.7202,"l":6.7202,"n":2,"o":6.7202,"t":"2026-10-05T21:45:00Z","v":150,"vw":6.7202},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-05T22:15:00Z","v":100,"vw":6.66},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-06T13:15:00Z","v":100,"vw":6.79},{"c":6.83,"h":6.92,"l":6.8,"n":507,"o":6.83,"t":"2026-10-06T13:30:00Z","v":67050,"vw":6.865959},{"c":6.82,"h":6.89,"l":6.8001,"n":239,"o":6.83,"t":"2026-10-06T13:45:00Z","v":19892,"vw":6.834676},{"c":6.89,"h":6.92,"l":6.8317,"n":717,"o":6.84,"t":"2026-10-06T14:00:00Z","v":96154,"vw":6.879276},{"c":6.895,"h":6.93,"l":6.88,"n":552,"o":6.89,"t":"2026-10-06T14:15:00Z","v":36464,"vw":6.910336},{"c":7.005,"h":7.01,"l":6.9,"n":762,"o":6.9,"t":"2026-10-06T14:30:00Z","v":77256,"vw":6.982245},{"c":6.965,"h":7.01,"l":6.94,"n":746,"o":7,"t":"2026-10-06T14:45:00Z","v":102547,"vw":6.980818},{"c":6.97,"h":6.9954,"l":6.96,"n":587,"o":6.97,"t":"2026-10-06T15:00:00Z","v":60265,"vw":6.97395},{"c":6.93,"h":6.97,"l":6.91,"n":525,"o":6.97,"t":"2026-10-06T15:15:00Z","v":46111,"vw":6.932124},{"c":7,"h":7.03,"l":6.8984,"n":762,"o":6.92,"t":"2026-10-06T15:30:00Z","v":83983,"vw":6.970382},{"c":6.975,"h":7.015,"l":6.95,"n":506,"o":7,"t":"2026-10-06T15:45:00Z","v":53964,"vw":6.983061},{"c":7.045,"h":7.05,"l":6.975,"n":662,"o":6.98,"t":"2026-10-06T16:00:00Z","v":73832,"vw":7.022778},{"c":7.055,"h":7.09,"l":7.03,"n":799,"o":7.0499,"t":"2026-10-06T16:15:00Z","v":90694,"vw":7.056699},{"c":7.075,"h":7.09,"l":7.03,"n":446,"o":7.055,"t":"2026-10-06T16:30:00Z","v":40358,"vw":7.065508},{"c":7.09,"h":7.1,"l":7.06,"n":395,"o":7.075,"t":"2026-10-06T16:45:00Z","v":33278,"vw":7.080816},{"c":7.02,"h":7.08,"l":7.015,"n":631,"o":7.08,"t":"2026-10-06T17:00:00Z","v":101046,"vw":7.046985},{"c":6.95,"h":7.02,"l":6.95,"n":460,"o":7.02,"t":"2026-10-06T17:15:00Z","v":35031,"vw":6.990596},{"c":6.965,"h":6.97,"l":6.94,"n":472,"o":6.94,"t":"2026-10-06T17:30:00Z","v":33889,"vw":6.955305},{"c":6.97,"h":7.02,"l":6.96,"n":859,"o":6.965,"t":"2026-10-06T17:45:00Z","v":158455,"vw":6.992943},{"c":6.93,"h":6.96,"l":6.9232,"n":349,"o":6.96,"t":"2026-10-06T18:00:00Z","v":32037,"vw":6.937567},{"c":6.895,"h":6.935,"l":6.895,"n":384,"o":6.935,"t":"2026-10-06T18:15:00Z","v":28215,"vw":6.915755},{"c":6.875,"h":6.91,"l":6.87,"n":385,"o":6.89,"t":"2026-10-06T18:30:00Z","v":47898,"vw":6.881287},{"c":6.925,"h":6.93,"l":6.875,"n":511,"o":6.875,"t":"2026-10-06T18:45:00Z","v":45377,"vw":6.90225},{"c":6.875,"h":6.93,"l":6.87,"n":376,"o":6.93,"t":"2026-10-06T19:00:00Z","v":33723,"vw":6.894059},{"c":6.86,"h":6.91,"l":6.86,"n":656,"o":6.87,"t":"2026-10-06T19:15:00Z","v":58612,"vw":6.883883},{"c":6.865,"h":6.9,"l":6.855,"n":755,"o":6.87,"t":"2026-10-06T19:30:00Z","v":83138,"vw":6.871058},{"c":6.855,"h":6.895,"l":6.85,"n":2258,"o":6.88,"t":"2026-10-06T19:45:00Z","v":293655,"vw":6.873372},{"c":6.8831,"h":6.8831,"l":6.86,"n":28,"o":6.86,"t":"2026-10-06T20:00:00Z","v":205099,"vw":6.860015},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-06T20:45:00Z","v":100,"vw":6.9},{"c":6.8986,"h":6.9,"l":6.8986,"n":3,"o":6.899,"t":"2026-10-06T21:00:00Z","v":1115,"vw":6.899075},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-06T22:15:00Z","v":750,"vw":6.89},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-06T23:45:00Z","v":220,"vw":6.89},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-07T11:45:00Z","v":200,"vw":6.76},{"c":6.75,"h":6.83,"l":6.75,"n":43,"o":6.83,"t":"2026-10-07T12:15:00Z","v":6044,"vw":6.819387},{"c":6.78,"h":6.78,"l":6.67,"n":25,"o":6.73,"t":"2026-10-07T12:30:00Z","v":8494,"vw":6.735542},{"c":6.7304,"h":6.7304,"l":6.7304,"n":1,"o":6.7304,"t":"2026-10-07T12:45:00Z","v":468,"vw":6.7304},{"c":6.79,"h":6.79,"l":6.76,"n":7,"o":6.76,"t":"2026-10-07T13:15:00Z","v":630,"vw":6.785041},{"c":6.715,"h":6.78,"l":6.65,"n":279,"o":6.78,"t":"2026-10-07T13:30:00Z","v":53176,"vw":6.717741},{"c":6.72,"h":6.75,"l":6.7,"n":349,"o":6.715,"t":"2026-10-07T13:45:00Z","v":24622,"vw":6.719734},{"c":6.72,"h":6.765,"l":6.7,"n":442,"o":6.725,"t":"2026-10-07T14:00:00Z","v":22578,"vw":6.731338},{"c":6.67,"h":6.74,"l":6.665,"n":634,"o":6.71,"t":"2026-10-07T14:15:00Z","v":47648,"vw":6.689724},{"c":6.7,"h":6.72,"l":6.655,"n":558,"o":6.675,"t":"2026-10-07T14:30:00Z","v":31381,"vw":6.678021},{"c":6.675,"h":6.72,"l":6.665,"n":439,"o":6.7,"t":"2026-10-07T14:45:00Z","v":31356,"vw":6.679827},{"c":6.72,"h":6.72,"l":6.64,"n":750,"o":6.675,"t":"2026-10-07T15:00:00Z","v":55593,"vw":6.672114},{"c":6.71,"h":6.7623,"l":6.695,"n":660,"o":6.7299,"t":"2026-10-07T15:15:00Z","v":58387,"vw":6.734317},{"c":6.695,"h":6.75,"l":6.695,"n":675,"o":6.715,"t":"2026-10-07T15:30:00Z","v":40762,"vw":6.723563},{"c":6.65,"h":6.705,"l":6.62,"n":913,"o":6.695,"t":"2026-10-07T15:45:00Z","v":53357,"vw":6.667787},{"c":6.66,"h":6.67,"l":6.64,"n":611,"o":6.655,"t":"2026-10-07T16:00:00Z","v":34690,"vw":6.650879},{"c":6.655,"h":6.67,"l":6.65,"n":600,"o":6.655,"t":"2026-10-07T16:15:00Z","v":31214,"vw":6.657164},{"c":6.6105,"h":6.655,"l":6.6,"n":1240,"o":6.655,"t":"2026-10-07T16:30:00Z","v":122668,"vw":6.620844},{"c":6.615,"h":6.635,"l":6.61,"n":603,"o":6.62,"t":"2026-10-07T16:45:00Z","v":30126,"vw":6.623763},{"c":6.67,"h":6.685,"l":6.615,"n":703,"o":6.615,"t":"2026-10-07T17:00:00Z","v":54387,"vw":6.642275},{"c":6.63,"h":6.69,"l":6.63,"n":534,"o":6.675,"t":"2026-10-07T17:15:00Z","v":76481,"vw":6.659195},{"c":6.64,"h":6.66,"l":6.63,"n":581,"o":6.635,"t":"2026-10-07T17:30:00Z","v":35058,"vw":6.641541},{"c":6.62,"h":6.65,"l":6.615,"n":432,"o":6.65,"t":"2026-10-07T17:45:00Z","v":22038,"vw":6.626647},{"c":6.615,"h":6.67,"l":6.61,"n":535,"o":6.615,"t":"2026-10-07T18:00:00Z","v":35855,"vw":6.644753},{"c":6.635,"h":6.635,"l":6.605,"n":598,"o":6.61,"t":"2026-10-07T18:15:00Z","v":33492,"vw":6.618289},{"c":6.61,"h":6.635,"l":6.6,"n":529,"o":6.635,"t":"2026-10-07T18:30:00Z","v":28927,"vw":6.617285},{"c":6.6,"h":6.63,"l":6.59,"n":645,"o":6.61,"t":"2026-10-07T18:45:00Z","v":41560,"vw":6.606193},{"c":6.595,"h":6.615,"l":6.585,"n":598,"o":6.605,"t":"2026-10-07T19:00:00Z","v":55075,"vw":6.598461},{"c":6.57,"h":6.595,"l":6.555,"n":1052,"o":6.595,"t":"2026-10-07T19:15:00Z","v":142113,"vw":6.571047},{"c":6.525,"h":6.58,"l":6.52,"n":978,"o":6.575,"t":"2026-10-07T19:30:00Z","v":75866,"vw":6.549804},{"c":6.5545,"h":6.6,"l":6.52,"n":2567,"o":6.525,"t":"2026-10-07T19:45:00Z","v":273848,"vw":6.546699},{"c":6.5995,"h":6.5995,"l":6.56,"n":28,"o":6.56,"t":"2026-10-07T20:00:00Z","v":221832,"vw":6.560043},{"c":6.5964,"h":6.5964,"l":6.5964,"n":1,"o":6.5964,"t":"2026-10-07T20:15:00Z","v":800,"vw":6.5964},{"c":6.5173,"h":6.5173,"l":6.5173,"n":1,"o":6.5173,"t":"2026-10-07T20:45:00Z","v":272,"vw":6.5173},{"c":6.56,"h":6.565,"l":6.56,"n":2,"o":6.565,"t":"2026-10-07T22:30:00Z","v":500,"vw":6.563},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-08T11:30:00Z","v":300,"vw":6.51},{"c":6.48,"h":6.57,"l":6.45,"n":52,"o":6.52,"t":"2026-10-08T12:45:00Z","v":5888,"vw":6.479566},{"c":6.5,"h":6.5,"l":6.49,"n":4,"o":6.5,"t":"2026-10-08T13:15:00Z","v":1423,"vw":6.496521},{"c":6.505,"h":6.54,"l":6.43,"n":394,"o":6.49,"t":"2026-10-08T13:30:00Z","v":51439,"vw":6.465659},{"c":6.6,"h":6.67,"l":6.51,"n":452,"o":6.51,"t":"2026-10-08T13:45:00Z","v":51129,"vw":6.601484},{"c":6.75,"h":6.79,"l":6.61,"n":782,"o":6.61,"t":"2026-10-08T14:00:00Z","v":86841,"vw":6.709632},{"c":6.755,"h":6.7877,"l":6.74,"n":312,"o":6.76,"t":"2026-10-08T14:15:00Z","v":66841,"vw":6.748344},{"c":6.73,"h":6.77,"l":6.7105,"n":329,"o":6.755,"t":"2026-10-08T14:30:00Z","v":48207,"vw":6.744397},{"c":6.7,"h":6.775,"l":6.695,"n":614,"o":6.74,"t":"2026-10-08T14:45:00Z","v":49523,"vw":6.735866},{"c":6.71,"h":6.73,"l":6.685,"n":475,"o":6.7,"t":"2026-10-08T15:00:00Z","v":37869,"vw":6.710898},{"c":6.67,"h":6.71,"l":6.64,"n":587,"o":6.71,"t":"2026-10-08T15:15:00Z","v":78114,"vw":6.665634},{"c":6.66,"h":6.69,"l":6.645,"n":491,"o":6.66,"t":"2026-10-08T15:30:00Z","v":46236,"vw":6.666039},{"c":6.69,"h":6.69,"l":6.642,"n":239,"o":6.66,"t":"2026-10-08T15:45:00Z","v":13644,"vw":6.661081},{"c":6.69,"h":6.71,"l":6.69,"n":248,"o":6.695,"t":"2026-10-08T16:00:00Z","v":11918,"vw":6.695783},{"c":6.73,"h":6.78,"l":6.69,"n":504,"o":6.69,"t":"2026-10-08T16:15:00Z","v":53622,"vw":6.734558},{"c":6.77,"h":6.7705,"l":6.72,"n":324,"o":6.725,"t":"2026-10-08T16:30:00Z","v":19215,"vw":6.747971},{"c":6.835,"h":6.855,"l":6.745,"n":638,"o":6.77,"t":"2026-10-08T16:45:00Z","v":43627,"vw":6.804257},{"c":6.86,"h":6.8659,"l":6.8,"n":746,"o":6.835,"t":"2026-10-08T17:00:00Z","v":49283,"vw":6.831796},{"c":6.875,"h":6.895,"l":6.84,"n":693,"o":6.85,"t":"2026-10-08T17:15:00Z","v":42162,"vw":6.868916},{"c":6.925,"h":6.935,"l":6.8713,"n":823,"o":6.88,"t":"2026-10-08T17:30:00Z","v":53645,"vw":6.903822},{"c":6.9297,"h":6.94,"l":6.88,"n":737,"o":6.93,"t":"2026-10-08T17:45:00Z","v":43308,"vw":6.910003},{"c":6.965,"h":6.975,"l":6.925,"n":907,"o":6.925,"t":"2026-10-08T18:00:00Z","v":59926,"vw":6.953159},{"c":6.915,"h":6.9661,"l":6.915,"n":843,"o":6.965,"t":"2026-10-08T18:15:00Z","v":51606,"vw":6.933204},{"c":6.88,"h":6.92,"l":6.88,"n":466,"o":6.915,"t":"2026-10-08T18:30:00Z","v":21415,"vw":6.902026},{"c":6.9,"h":6.9,"l":6.865,"n":585,"o":6.89,"t":"2026-10-08T18:45:00Z","v":35974,"vw":6.880575},{"c":7.015,"h":7.04,"l":6.895,"n":739,"o":6.895,"t":"2026-10-08T19:00:00Z","v":179045,"vw":6.986181},{"c":6.965,"h":7.035,"l":6.965,"n":565,"o":7.0112,"t":"2026-10-08T19:15:00Z","v":55551,"vw":7.009854},{"c":6.975,"h":6.98,"l":6.95,"n":918,"o":6.97,"t":"2026-10-08T19:30:00Z","v":90037,"vw":6.963298},{"c":6.975,"h":7.01,"l":6.96,"n":2342,"o":6.975,"t":"2026-10-08T19:45:00Z","v":246120,"vw":6.984919},{"c":6.97,"h":6.97,"l":6.97,"n":33,"o":6.97,"t":"2026-10-08T20:00:00Z","v":450543,"vw":6.97},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-08T20:15:00Z","v":409,"vw":6.96},{"c":6.87,"h":6.87,"l":6.87,"n":3,"o":6.87,"t":"2026-10-08T20:30:00Z","v":200,"vw":6.87},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-08T21:15:00Z","v":734,"vw":6.92},{"c":6.8855,"h":6.8855,"l":6.8855,"n":1,"o":6.8855,"t":"2026-10-08T22:30:00Z","v":2108,"vw":6.8855},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-09T08:30:00Z","v":100,"vw":7.01},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-09T11:15:00Z","v":250,"vw":6.87},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-09T12:00:00Z","v":580,"vw":6.95},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-09T12:15:00Z","v":400,"vw":6.87},{"c":7.02,"h":7.03,"l":6.97,"n":12,"o":6.97,"t":"2026-10-09T13:15:00Z","v":2145,"vw":6.992904},{"c":6.955,"h":7.06,"l":6.91,"n":491,"o":7.05,"t":"2026-10-09T13:30:00Z","v":65205,"vw":6.995183},{"c":6.951,"h":7.03,"l":6.92,"n":387,"o":6.96,"t":"2026-10-09T13:45:00Z","v":39826,"vw":6.979902},{"c":6.895,"h":6.98,"l":6.88,"n":232,"o":6.93,"t":"2026-10-09T14:00:00Z","v":29488,"vw":6.939405},{"c":6.87,"h":6.95,"l":6.85,"n":291,"o":6.9072,"t":"2026-10-09T14:15:00Z","v":23860,"vw":6.901544},{"c":6.89,"h":6.91,"l":6.85,"n":260,"o":6.87,"t":"2026-10-09T14:30:00Z","v":25929,"vw":6.886986},{"c":6.905,"h":6.94,"l":6.8899,"n":321,"o":6.91,"t":"2026-10-09T14:45:00Z","v":24345,"vw":6.909712},{"c":6.935,"h":6.935,"l":6.9,"n":288,"o":6.91,"t":"2026-10-09T15:00:00Z","v":20031,"vw":6.916265},{"c":6.915,"h":6.94,"l":6.9,"n":217,"o":6.935,"t":"2026-10-09T15:15:00Z","v":15443,"vw":6.922634},{"c":6.89,"h":6.92,"l":6.89,"n":571,"o":6.915,"t":"2026-10-09T15:30:00Z","v":112924,"vw":6.908558},{"c":6.895,"h":6.905,"l":6.885,"n":248,"o":6.89,"t":"2026-10-09T15:45:00Z","v":19546,"vw":6.896818},{"c":6.915,"h":6.9177,"l":6.89,"n":269,"o":6.891,"t":"2026-10-09T16:00:00Z","v":19295,"vw":6.902292},{"c":6.91,"h":6.92,"l":6.905,"n":196,"o":6.915,"t":"2026-10-09T16:15:00Z","v":15204,"vw":6.91045},{"c":6.885,"h":6.915,"l":6.87,"n":303,"o":6.915,"t":"2026-10-09T16:30:00Z","v":17065,"vw":6.887662},{"c":6.9,"h":6.905,"l":6.885,"n":182,"o":6.885,"t":"2026-10-09T16:45:00Z","v":9294,"vw":6.897009},{"c":6.885,"h":6.91,"l":6.885,"n":299,"o":6.9,"t":"2026-10-09T17:00:00Z","v":17032,"vw":6.901505},{"c":6.895,"h":6.9,"l":6.875,"n":325,"o":6.885,"t":"2026-10-09T17:15:00Z","v":23870,"vw":6.887221},{"c":6.905,"h":6.905,"l":6.87,"n":305,"o":6.895,"t":"2026-10-09T17:30:00Z","v":19710,"vw":6.887855},{"c":6.925,"h":6.935,"l":6.905,"n":240,"o":6.905,"t":"2026-10-09T17:45:00Z","v":16028,"vw":6.92192},{"c":6.925,"h":6.93,"l":6.915,"n":195,"o":6.925,"t":"2026-10-09T18:00:00Z","v":9594,"vw":6.922242},{"c":6.925,"h":6.94,"l":6.92,"n":248,"o":6.925,"t":"2026-10-09T18:15:00Z","v":14911,"vw":6.92885},{"c":6.925,"h":6.935,"l":6.92,"n":228,"o":6.925,"t":"2026-10-09T18:30:00Z","v":15413,"vw":6.929987},{"c":6.9074,"h":6.93,"l":6.9,"n":366,"o":6.92,"t":"2026-10-09T18:45:00Z","v":22312,"vw":6.916149},{"c":6.875,"h":6.91,"l":6.865,"n":364,"o":6.905,"t":"2026-10-09T19:00:00Z","v":27780,"vw":6.888267},{"c":6.854,"h":6.885,"l":6.85,"n":481,"o":6.87,"t":"2026-10-09T19:15:00Z","v":55818,"vw":6.869813},{"c":6.835,"h":6.865,"l":6.8301,"n":720,"o":6.855,"t":"2026-10-09T19:30:00Z","v":70186,"vw":6.846116},{"c":6.905,"h":6.935,"l":6.83,"n":2335,"o":6.835,"t":"2026-10-09T19:45:00Z","v":236120,"vw":6.892441},{"c":6.9,"h":6.9,"l":6.9,"n":25,"o":6.9,"t":"2026-10-09T20:00:00Z","v":82059,"vw":6.9},{"c":6.8422,"h":6.8422,"l":6.8422,"n":1,"o":6.8422,"t":"2026-10-09T20:45:00Z","v":150,"vw":6.8422},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-09T23:15:00Z","v":500,"vw":6.9},{"c":6.84,"h":6.9,"l":6.84,"n":6,"o":6.9,"t":"2026-10-09T23:30:00Z","v":3260,"vw":6.870332},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-09T23:45:00Z","v":870,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-10-12T11:00:00Z","v":328,"vw":6.9},{"c":6.89,"h":6.94,"l":6.89,"n":4,"o":6.94,"t":"2026-10-12T12:45:00Z","v":300,"vw":6.915},{"c":6.825,"h":6.91,"l":6.7647,"n":251,"o":6.88,"t":"2026-10-12T13:30:00Z","v":27130,"vw":6.852303},{"c":6.83,"h":6.85,"l":6.77,"n":386,"o":6.81,"t":"2026-10-12T13:45:00Z","v":49456,"vw":6.821205},{"c":7.015,"h":7.02,"l":6.825,"n":530,"o":6.825,"t":"2026-10-12T14:00:00Z","v":69621,"vw":6.910191},{"c":6.96,"h":7.05,"l":6.95,"n":509,"o":7.015,"t":"2026-10-12T14:15:00Z","v":40575,"vw":6.993816},{"c":6.9913,"h":7.01,"l":6.95,"n":629,"o":6.955,"t":"2026-10-12T14:30:00Z","v":90861,"vw":6.990241},{"c":6.97,"h":7.015,"l":6.955,"n":397,"o":6.985,"t":"2026-10-12T14:45:00Z","v":34576,"vw":6.985958},{"c":6.915,"h":6.975,"l":6.905,"n":455,"o":6.965,"t":"2026-10-12T15:00:00Z","v":43791,"vw":6.953904},{"c":6.875,"h":6.915,"l":6.875,"n":240,"o":6.915,"t":"2026-10-12T15:15:00Z","v":10726,"vw":6.899954},{"c":6.915,"h":6.92,"l":6.875,"n":299,"o":6.875,"t":"2026-10-12T15:30:00Z","v":44842,"vw":6.892137},{"c":6.955,"h":6.965,"l":6.91,"n":588,"o":6.91,"t":"2026-10-12T15:45:00Z","v":40060,"vw":6.935803},{"c":6.98,"h":7.005,"l":6.94,"n":313,"o":6.955,"t":"2026-10-12T16:00:00Z","v":30591,"vw":6.980661},{"c":6.99,"h":7.005,"l":6.98,"n":140,"o":6.98,"t":"2026-10-12T16:15:00Z","v":6440,"vw":6.991414},{"c":6.975,"h":7,"l":6.97,"n":244,"o":6.99,"t":"2026-10-12T16:30:00Z","v":17357,"vw":6.982347},{"c":6.965,"h":6.98,"l":6.965,"n":178,"o":6.975,"t":"2026-10-12T16:45:00Z","v":7925,"vw":6.971535},{"c":7.01,"h":7.03,"l":6.955,"n":324,"o":6.96,"t":"2026-10-12T17:00:00Z","v":24422,"vw":6.990582},{"c":6.99,"h":7.03,"l":6.98,"n":593,"o":7.02,"t":"2026-10-12T17:15:00Z","v":42455,"vw":7.011384},{"c":6.96,"h":7.01,"l":6.96,"n":450,"o":6.995,"t":"2026-10-12T17:30:00Z","v":36411,"vw":6.981084},{"c":6.995,"h":7.01,"l":6.965,"n":415,"o":6.965,"t":"2026-10-12T17:45:00Z","v":52014,"vw":6.988424},{"c":6.985,"h":7,"l":6.975,"n":516,"o":6.99,"t":"2026-10-12T18:00:00Z","v":53185,"vw":6.984253},{"c":6.985,"h":6.99,"l":6.975,"n":277,"o":6.98,"t":"2026-10-12T18:15:00Z","v":20034,"vw":6.983912},{"c":6.975,"h":6.985,"l":6.96,"n":379,"o":6.985,"t":"2026-10-12T18:30:00Z","v":26241,"vw":6.971773},{"c":6.975,"h":6.99,"l":6.965,"n":472,"o":6.9799,"t":"2026-10-12T18:45:00Z","v":33873,"vw":6.975836},{"c":6.95,"h":6.98,"l":6.95,"n":661,"o":6.97,"t":"2026-10-12T19:00:00Z","v":78906,"vw":6.96883},{"c":6.955,"h":6.985,"l":6.955,"n":909,"o":6.955,"t":"2026-10-12T19:15:00Z","v":100192,"vw":6.971467},{"c":7.095,"h":7.105,"l":6.95,"n":1360,"o":6.955,"t":"2026-10-12T19:30:00Z","v":185452,"vw":7.029325},{"c":7.085,"h":7.115,"l":7.07,"n":2073,"o":7.095,"t":"2026-10-12T19:45:00Z","v":209163,"vw":7.091109},{"c":6.98,"h":7.09,"l":6.98,"n":27,"o":7.09,"t":"2026-10-12T20:00:00Z","v":145998,"vw":7.089916},{"c":6.9,"h":7.08,"l":6.9,"n":10,"o":6.98,"t":"2026-10-12T20:30:00Z","v":3300,"vw":6.999751},{"c":7.09,"h":7.09,"l":6.9,"n":4,"o":6.9,"t":"2026-10-12T21:00:00Z","v":36438,"vw":7.085228},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-13T08:00:00Z","v":200,"vw":7.07},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-13T11:30:00Z","v":100,"vw":7.1},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-13T12:15:00Z","v":556,"vw":6.95},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-13T12:45:00Z","v":200,"vw":7.09},{"c":7.3,"h":7.31,"l":7.09,"n":863,"o":7.09,"t":"2026-10-13T13:30:00Z","v":139091,"vw":7.242565},{"c":7.27,"h":7.355,"l":7.24,"n":1206,"o":7.3,"t":"2026-10-13T13:45:00Z","v":254200,"vw":7.297207},{"c":7.35,"h":7.3788,"l":7.23,"n":700,"o":7.27,"t":"2026-10-13T14:00:00Z","v":107367,"vw":7.309},{"c":7.325,"h":7.38,"l":7.32,"n":565,"o":7.355,"t":"2026-10-13T14:15:00Z","v":65282,"vw":7.348059},{"c":7.305,"h":7.33,"l":7.24,"n":459,"o":7.33,"t":"2026-10-13T14:30:00Z","v":53895,"vw":7.274902},{"c":7.315,"h":7.33,"l":7.29,"n":410,"o":7.305,"t":"2026-10-13T14:45:00Z","v":33948,"vw":7.304661},{"c":7.32,"h":7.335,"l":7.295,"n":459,"o":7.31,"t":"2026-10-13T15:00:00Z","v":40804,"vw":7.31217},{"c":7.36,"h":7.36,"l":7.305,"n":353,"o":7.31,"t":"2026-10-13T15:15:00Z","v":54374,"vw":7.322882},{"c":7.325,"h":7.36,"l":7.32,"n":369,"o":7.36,"t":"2026-10-13T15:30:00Z","v":28519,"vw":7.344135},{"c":7.37,"h":7.3777,"l":7.33,"n":320,"o":7.33,"t":"2026-10-13T15:45:00Z","v":29980,"vw":7.354085},{"c":7.39,"h":7.4,"l":7.345,"n":384,"o":7.365,"t":"2026-10-13T16:00:00Z","v":27659,"vw":7.371178},{"c":7.405,"h":7.4399,"l":7.395,"n":442,"o":7.3999,"t":"2026-10-13T16:15:00Z","v":47904,"vw":7.421068},{"c":7.4,"h":7.435,"l":7.39,"n":400,"o":7.405,"t":"2026-10-13T16:30:00Z","v":37119,"vw":7.413579},{"c":7.48,"h":7.495,"l":7.398,"n":629,"o":7.4,"t":"2026-10-13T16:45:00Z","v":57092,"vw":7.447763},{"c":7.505,"h":7.545,"l":7.458,"n":645,"o":7.48,"t":"2026-10-13T17:00:00Z","v":69355,"vw":7.504678},{"c":7.53,"h":7.56,"l":7.4968,"n":659,"o":7.52,"t":"2026-10-13T17:15:00Z","v":91196,"vw":7.53077},{"c":7.515,"h":7.5655,"l":7.51,"n":439,"o":7.53,"t":"2026-10-13T17:30:00Z","v":53949,"vw":7.528836},{"c":7.475,"h":7.535,"l":7.47,"n":1045,"o":7.5101,"t":"2026-10-13T17:45:00Z","v":81841,"vw":7.504382},{"c":7.485,"h":7.555,"l":7.46,"n":404,"o":7.46,"t":"2026-10-13T18:00:00Z","v":36339,"vw":7.50788},{"c":7.53,"h":7.545,"l":7.485,"n":404,"o":7.491,"t":"2026-10-13T18:15:00Z","v":38093,"vw":7.522369},{"c":7.575,"h":7.575,"l":7.5,"n":492,"o":7.535,"t":"2026-10-13T18:30:00Z","v":39752,"vw":7.543912},{"c":7.575,"h":7.59,"l":7.555,"n":414,"o":7.57,"t":"2026-10-13T18:45:00Z","v":29218,"vw":7.570376},{"c":7.525,"h":7.58,"l":7.51,"n":544,"o":7.57,"t":"2026-10-13T19:00:00Z","v":38751,"vw":7.542247},{"c":7.43,"h":7.55,"l":7.43,"n":666,"o":7.5291,"t":"2026-10-13T19:15:00Z","v":43233,"vw":7.518345},{"c":7.37,"h":7.43,"l":7.36,"n":753,"o":7.43,"t":"2026-10-13T19:30:00Z","v":71541,"vw":7.383802},{"c":7.395,"h":7.42,"l":7.34,"n":2019,"o":7.37,"t":"2026-10-13T19:45:00Z","v":212261,"vw":7.385138},{"c":7.31,"h":7.53,"l":7.3,"n":38,"o":7.39,"t":"2026-10-13T20:00:00Z","v":198734,"vw":7.389743},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-13T20:15:00Z","v":1230,"vw":7.4},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-13T20:30:00Z","v":273,"vw":7.42},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-14T12:45:00Z","v":1000,"vw":7.26},{"c":7.38,"h":7.38,"l":7.37,"n":5,"o":7.37,"t":"2026-10-14T13:15:00Z","v":453,"vw":7.374362},{"c":7.25,"h":7.3786,"l":7.19,"n":794,"o":7.29,"t":"2026-10-14T13:30:00Z","v":115142,"vw":7.266744},{"c":7.16,"h":7.275,"l":7.16,"n":493,"o":7.255,"t":"2026-10-14T13:45:00Z","v":43595,"vw":7.215736},{"c":7.14,"h":7.1966,"l":7.1,"n":407,"o":7.16,"t":"2026-10-14T14:00:00Z","v":36233,"vw":7.154454},{"c":7.15,"h":7.165,"l":7.13,"n":401,"o":7.14,"t":"2026-10-14T14:15:00Z","v":34257,"vw":7.149279},{"c":7.19,"h":7.2,"l":7.135,"n":435,"o":7.15,"t":"2026-10-14T14:30:00Z","v":24209,"vw":7.171647},{"c":7.1598,"h":7.2,"l":7.1598,"n":302,"o":7.18,"t":"2026-10-14T14:45:00Z","v":13751,"vw":7.175977},{"c":7.19,"h":7.2,"l":7.135,"n":536,"o":7.16,"t":"2026-10-14T15:00:00Z","v":70014,"vw":7.156443},{"c":7.1701,"h":7.205,"l":7.1701,"n":288,"o":7.19,"t":"2026-10-14T15:15:00Z","v":19640,"vw":7.182758},{"c":7.175,"h":7.19,"l":7.165,"n":409,"o":7.185,"t":"2026-10-14T15:30:00Z","v":20814,"vw":7.179434},{"c":7.175,"h":7.18,"l":7.155,"n":359,"o":7.175,"t":"2026-10-14T15:45:00Z","v":20415,"vw":7.169533},{"c":7.19,"h":7.22,"l":7.165,"n":359,"o":7.175,"t":"2026-10-14T16:00:00Z","v":21961,"vw":7.19661},{"c":7.215,"h":7.23,"l":7.18,"n":577,"o":7.19,"t":"2026-10-14T16:15:00Z","v":52260,"vw":7.197645},{"c":7.205,"h":7.225,"l":7.205,"n":249,"o":7.215,"t":"2026-10-14T16:30:00Z","v":15038,"vw":7.215514},{"c":7.195,"h":7.215,"l":7.195,"n":266,"o":7.205,"t":"2026-10-14T16:45:00Z","v":46855,"vw":7.200934},{"c":7.175,"h":7.205,"l":7.17,"n":390,"o":7.195,"t":"2026-10-14T17:00:00Z","v":23841,"vw":7.182746},{"c":7.1623,"h":7.185,"l":7.16,"n":277,"o":7.17,"t":"2026-10-14T17:15:00Z","v":14291,"vw":7.173161},{"c":7.155,"h":7.16,"l":7.14,"n":207,"o":7.16,"t":"2026-10-14T17:30:00Z","v":14115,"vw":7.149465},{"c":7.12,"h":7.155,"l":7.11,"n":328,"o":7.155,"t":"2026-10-14T17:45:00Z","v":28330,"vw":7.129224},{"c":7.145,"h":7.145,"l":7.11,"n":373,"o":7.115,"t":"2026-10-14T18:00:00Z","v":22923,"vw":7.128478},{"c":7.17,"h":7.17,"l":7.145,"n":269,"o":7.145,"t":"2026-10-14T18:15:00Z","v":14058,"vw":7.152051},{"c":7.15,"h":7.165,"l":7.145,"n":174,"o":7.165,"t":"2026-10-14T18:30:00Z","v":9163,"vw":7.155006},{"c":7.18,"h":7.2,"l":7.14,"n":387,"o":7.145,"t":"2026-10-14T18:45:00Z","v":27402,"vw":7.167807},{"c":7.175,"h":7.195,"l":7.175,"n":302,"o":7.18,"t":"2026-10-14T19:00:00Z","v":17703,"vw":7.183876},{"c":7.16,"h":7.19,"l":7.14,"n":537,"o":7.175,"t":"2026-10-14T19:15:00Z","v":31851,"vw":7.169659},{"c":7.12,"h":7.17,"l":7.12,"n":780,"o":7.16,"t":"2026-10-14T19:30:00Z","v":49638,"vw":7.145285},{"c":7.14,"h":7.16,"l":7.11,"n":2026,"o":7.12,"t":"2026-10-14T19:45:00Z","v":170919,"vw":7.139628},{"c":7.15,"h":7.15,"l":7.15,"n":33,"o":7.15,"t":"2026-10-14T20:00:00Z","v":141130,"vw":7.15},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-14T22:00:00Z","v":250,"vw":7.1},{"c":7.117,"h":7.117,"l":7.117,"n":1,"o":7.117,"t":"2026-10-14T23:15:00Z","v":500,"vw":7.117},{"c":7.2007,"h":7.2007,"l":7.2007,"n":1,"o":7.2007,"t":"2026-10-14T23:45:00Z","v":250,"vw":7.2007},{"c":7.1499,"h":7.15,"l":7.149,"n":5,"o":7.15,"t":"2026-10-15T08:00:00Z","v":730,"vw":7.149688},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-15T08:15:00Z","v":363,"vw":7.14},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-15T08:45:00Z","v":101,"vw":7.07},{"c":7.11,"h":7.2,"l":7.11,"n":44,"o":7.2,"t":"2026-10-15T12:30:00Z","v":6365,"vw":7.181772},{"c":7.1,"h":7.11,"l":7.1,"n":27,"o":7.1,"t":"2026-10-15T12:45:00Z","v":6515,"vw":7.100616},{"c":6.9533,"h":6.9533,"l":6.9533,"n":2,"o":6.9533,"t":"2026-10-15T13:15:00Z","v":1002,"vw":6.9533},{"c":7.33,"h":7.48,"l":7.18,"n":656,"o":7.18,"t":"2026-10-15T13:30:00Z","v":124962,"vw":7.35618},{"c":7.27,"h":7.36,"l":7.2118,"n":540,"o":7.32,"t":"2026-10-15T13:45:00Z","v":98220,"vw":7.276714},{"c":7.22,"h":7.33,"l":7.15,"n":885,"o":7.27,"t":"2026-10-15T14:00:00Z","v":156470,"vw":7.254911},{"c":7.21,"h":7.26,"l":7.18,"n":443,"o":7.23,"t":"2026-10-15T14:15:00Z","v":27017,"vw":7.211951},{"c":7.26,"h":7.305,"l":7.22,"n":402,"o":7.22,"t":"2026-10-15T14:30:00Z","v":23799,"vw":7.262907},{"c":7.32,"h":7.335,"l":7.23,"n":703,"o":7.26,"t":"2026-10-15T14:45:00Z","v":45303,"vw":7.288858},{"c":7.355,"h":7.38,"l":7.32,"n":488,"o":7.3223,"t":"2026-10-15T15:00:00Z","v":30286,"vw":7.354503},{"c":7.37,"h":7.375,"l":7.32,"n":642,"o":7.355,"t":"2026-10-15T15:15:00Z","v":41885,"vw":7.351444},{"c":7.325,"h":7.375,"l":7.3221,"n":354,"o":7.37,"t":"2026-10-15T15:30:00Z","v":16629,"vw":7.358459},{"c":7.315,"h":7.33,"l":7.28,"n":560,"o":7.33,"t":"2026-10-15T15:45:00Z","v":49078,"vw":7.310182},{"c":7.25,"h":7.33,"l":7.25,"n":382,"o":7.32,"t":"2026-10-15T16:00:00Z","v":28633,"vw":7.299658},{"c":7.54,"h":7.5599,"l":7.25,"n":1236,"o":7.25,"t":"2026-10-15T16:15:00Z","v":129946,"vw":7.444041},{"c":7.535,"h":7.54,"l":7.505,"n":472,"o":7.535,"t":"2026-10-15T16:30:00Z","v":28973,"vw":7.519434},{"c":7.625,"h":7.64,"l":7.53,"n":1100,"o":7.535,"t":"2026-10-15T16:45:00Z","v":131659,"vw":7.572796},{"c":7.65,"h":7.665,"l":7.62,"n":545,"o":7.625,"t":"2026-10-15T17:00:00Z","v":54474,"vw":7.637729},{"c":7.6501,"h":7.675,"l":7.64,"n":533,"o":7.65,"t":"2026-10-15T17:15:00Z","v":42050,"vw":7.657473},{"c":7.71,"h":7.71,"l":7.65,"n":552,"o":7.65,"t":"2026-10-15T17:30:00Z","v":54619,"vw":7.68299},{"c":7.77,"h":7.78,"l":7.69,"n":1072,"o":7.71,"t":"2026-10-15T17:45:00Z","v":97604,"vw":7.745397},{"c":7.76,"h":7.835,"l":7.76,"n":573,"o":7.78,"t":"2026-10-15T18:00:00Z","v":58734,"vw":7.804869},{"c":7.705,"h":7.8077,"l":7.7,"n":547,"o":7.77,"t":"2026-10-15T18:15:00Z","v":50526,"vw":7.745126},{"c":7.725,"h":7.765,"l":7.705,"n":636,"o":7.705,"t":"2026-10-15T18:30:00Z","v":60347,"vw":7.736913},{"c":7.74,"h":7.75,"l":7.72,"n":311,"o":7.725,"t":"2026-10-15T18:45:00Z","v":22871,"vw":7.731868},{"c":7.77,"h":7.81,"l":7.735,"n":1031,"o":7.74,"t":"2026-10-15T19:00:00Z","v":90519,"vw":7.773658},{"c":7.845,"h":7.88,"l":7.78,"n":1165,"o":7.78,"t":"2026-10-15T19:15:00Z","v":123065,"vw":7.838618},{"c":7.89,"h":7.91,"l":7.84,"n":1558,"o":7.845,"t":"2026-10-15T19:30:00Z","v":183792,"vw":7.872918},{"c":7.966,"h":7.97,"l":7.86,"n":3935,"o":7.885,"t":"2026-10-15T19:45:00Z","v":539672,"vw":7.911137},{"c":7.96,"h":7.96,"l":7.96,"n":38,"o":7.96,"t":"2026-10-15T20:00:00Z","v":230567,"vw":7.96},{"c":7.71,"h":7.85,"l":7.71,"n":2,"o":7.85,"t":"2026-10-15T20:15:00Z","v":587,"vw":7.785843},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-15T20:30:00Z","v":225,"vw":7.82},{"c":7.82,"h":7.84,"l":7.82,"n":2,"o":7.84,"t":"2026-10-15T21:00:00Z","v":200,"vw":7.83},{"c":7.86,"h":7.9,"l":7.86,"n":2,"o":7.9,"t":"2026-10-15T21:30:00Z","v":300,"vw":7.886667},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-15T22:00:00Z","v":1000,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-15T23:15:00Z","v":540,"vw":7.85},{"c":7.94,"h":7.95,"l":7.94,"n":8,"o":7.94,"t":"2026-10-15T23:30:00Z","v":2495,"vw":7.941692},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-16T09:15:00Z","v":100,"vw":7.94},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-16T10:45:00Z","v":300,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":5,"o":7.98,"t":"2026-10-16T11:30:00Z","v":145,"vw":7.98},{"c":8,"h":8,"l":8,"n":6,"o":8,"t":"2026-10-16T11:45:00Z","v":212,"vw":8},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-16T12:30:00Z","v":101,"vw":7.95},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-16T12:45:00Z","v":100,"vw":8},{"c":7.91,"h":7.93,"l":7.91,"n":6,"o":7.91,"t":"2026-10-16T13:15:00Z","v":1625,"vw":7.915333},{"c":8.125,"h":8.14,"l":7.8,"n":995,"o":7.99,"t":"2026-10-16T13:30:00Z","v":207465,"vw":7.943094},{"c":8.185,"h":8.325,"l":8.125,"n":956,"o":8.125,"t":"2026-10-16T13:45:00Z","v":188096,"vw":8.199817},{"c":7.97,"h":8.245,"l":7.955,"n":1110,"o":8.17,"t":"2026-10-16T14:00:00Z","v":134207,"vw":8.101053},{"c":7.935,"h":7.9655,"l":7.905,"n":375,"o":7.95,"t":"2026-10-16T14:15:00Z","v":54736,"vw":7.936153},{"c":7.895,"h":8,"l":7.885,"n":471,"o":7.94,"t":"2026-10-16T14:30:00Z","v":44935,"vw":7.954085},{"c":8,"h":8.03,"l":7.89,"n":608,"o":7.895,"t":"2026-10-16T14:45:00Z","v":50143,"vw":7.975318},{"c":8.05,"h":8.05,"l":7.98,"n":338,"o":8,"t":"2026-10-16T15:00:00Z","v":25136,"vw":8.015199},{"c":7.995,"h":8.065,"l":7.995,"n":632,"o":8.05,"t":"2026-10-16T15:15:00Z","v":52534,"vw":8.043101},{"c":7.98,"h":8.06,"l":7.98,"n":372,"o":7.99,"t":"2026-10-16T15:30:00Z","v":37984,"vw":8.018506},{"c":8,"h":8.07,"l":7.965,"n":532,"o":7.975,"t":"2026-10-16T15:45:00Z","v":45523,"vw":8.003648},{"c":7.955,"h":8,"l":7.93,"n":449,"o":8,"t":"2026-10-16T16:00:00Z","v":47171,"vw":7.954793},{"c":7.875,"h":7.97,"l":7.8515,"n":507,"o":7.96,"t":"2026-10-16T16:15:00Z","v":43958,"vw":7.891654},{"c":7.835,"h":7.87,"l":7.825,"n":413,"o":7.87,"t":"2026-10-16T16:30:00Z","v":39870,"vw":7.838123},{"c":7.82,"h":7.835,"l":7.76,"n":760,"o":7.835,"t":"2026-10-16T16:45:00Z","v":88835,"vw":7.796139},{"c":7.79,"h":7.825,"l":7.76,"n":242,"o":7.825,"t":"2026-10-16T17:00:00Z","v":19163,"vw":7.779863},{"c":7.79,"h":7.8,"l":7.75,"n":449,"o":7.78,"t":"2026-10-16T17:15:00Z","v":44596,"vw":7.77796},{"c":7.78,"h":7.805,"l":7.75,"n":485,"o":7.78,"t":"2026-10-16T17:30:00Z","v":31393,"vw":7.775616},{"c":7.78,"h":7.785,"l":7.755,"n":354,"o":7.775,"t":"2026-10-16T17:45:00Z","v":23396,"vw":7.770386},{"c":7.735,"h":7.77,"l":7.73,"n":648,"o":7.77,"t":"2026-10-16T18:00:00Z","v":65805,"vw":7.750689},{"c":7.75,"h":7.77,"l":7.72,"n":364,"o":7.735,"t":"2026-10-16T18:15:00Z","v":21396,"vw":7.746598},{"c":7.72,"h":7.755,"l":7.71,"n":296,"o":7.75,"t":"2026-10-16T18:30:00Z","v":17407,"vw":7.736846},{"c":7.68,"h":7.735,"l":7.68,"n":517,"o":7.715,"t":"2026-10-16T18:45:00Z","v":37180,"vw":7.711104},{"c":7.615,"h":7.705,"l":7.6114,"n":710,"o":7.685,"t":"2026-10-16T19:00:00Z","v":52682,"vw":7.660071},{"c":7.535,"h":7.64,"l":7.53,"n":870,"o":7.62,"t":"2026-10-16T19:15:00Z","v":61622,"vw":7.574602},{"c":7.605,"h":7.6299,"l":7.51,"n":1493,"o":7.54,"t":"2026-10-16T19:30:00Z","v":119554,"vw":7.57281},{"c":7.61,"h":7.635,"l":7.57,"n":3090,"o":7.605,"t":"2026-10-16T19:45:00Z","v":379114,"vw":7.60114},{"c":7.6,"h":7.61,"l":7.6,"n":29,"o":7.6,"t":"2026-10-16T20:00:00Z","v":179231,"vw":7.600024},{"c":7.8127,"h":7.8127,"l":7.73,"n":2,"o":7.73,"t":"2026-10-16T20:15:00Z","v":374,"vw":7.757419},{"c":7.5465,"h":7.5465,"l":7.5465,"n":1,"o":7.5465,"t":"2026-10-16T22:30:00Z","v":500,"vw":7.5465},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-16T23:45:00Z","v":100,"vw":7.69},{"c":7.6844,"h":7.6844,"l":7.6844,"n":3,"o":7.6844,"t":"2026-10-19T08:00:00Z","v":530,"vw":7.6844},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-19T10:30:00Z","v":100,"vw":7.62},{"c":7.68,"h":7.68,"l":7.6,"n":24,"o":7.6,"t":"2026-10-19T11:15:00Z","v":731,"vw":7.64},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-19T11:30:00Z","v":100,"vw":7.63},{"c":7.6,"h":7.68,"l":7.6,"n":92,"o":7.6,"t":"2026-10-19T12:15:00Z","v":21634,"vw":7.635548},{"c":7.55,"h":7.63,"l":7.55,"n":147,"o":7.56,"t":"2026-10-19T13:15:00Z","v":22469,"vw":7.575981},{"c":7.48,"h":7.55,"l":7.4,"n":479,"o":7.55,"t":"2026-10-19T13:30:00Z","v":74850,"vw":7.480589},{"c":7.45,"h":7.5,"l":7.4228,"n":393,"o":7.48,"t":"2026-10-19T13:45:00Z","v":33891,"vw":7.46837},{"c":7.53,"h":7.53,"l":7.41,"n":362,"o":7.46,"t":"2026-10-19T14:00:00Z","v":29469,"vw":7.477866},{"c":7.535,"h":7.56,"l":7.509,"n":288,"o":7.54,"t":"2026-10-19T14:15:00Z","v":17020,"vw":7.529003},{"c":7.53,"h":7.54,"l":7.51,"n":284,"o":7.535,"t":"2026-10-19T14:30:00Z","v":20739,"vw":7.530274},{"c":7.53,"h":7.545,"l":7.4849,"n":261,"o":7.51,"t":"2026-10-19T14:45:00Z","v":15974,"vw":7.514485},{"c":7.5799,"h":7.5799,"l":7.519,"n":180,"o":7.53,"t":"2026-10-19T15:00:00Z","v":15967,"vw":7.541731},{"c":7.62,"h":7.62,"l":7.57,"n":295,"o":7.57,"t":"2026-10-19T15:15:00Z","v":27889,"vw":7.596843},{"c":7.5995,"h":7.64,"l":7.595,"n":224,"o":7.61,"t":"2026-10-19T15:30:00Z","v":16772,"vw":7.609896},{"c":7.579,"h":7.615,"l":7.5615,"n":178,"o":7.6,"t":"2026-10-19T15:45:00Z","v":17962,"vw":7.589372},{"c":7.55,"h":7.58,"l":7.52,"n":209,"o":7.58,"t":"2026-10-19T16:00:00Z","v":15664,"vw":7.543006},{"c":7.53,"h":7.57,"l":7.52,"n":226,"o":7.545,"t":"2026-10-19T16:15:00Z","v":17531,"vw":7.553003},{"c":7.504,"h":7.535,"l":7.5001,"n":139,"o":7.53,"t":"2026-10-19T16:30:00Z","v":12706,"vw":7.512021},{"c":7.56,"h":7.575,"l":7.5,"n":263,"o":7.5,"t":"2026-10-19T16:45:00Z","v":18246,"vw":7.524142},{"c":7.61,"h":7.64,"l":7.56,"n":857,"o":7.56,"t":"2026-10-19T17:00:00Z","v":80767,"vw":7.597197},{"c":7.615,"h":7.615,"l":7.575,"n":189,"o":7.59,"t":"2026-10-19T17:15:00Z","v":13316,"vw":7.596275},{"c":7.63,"h":7.65,"l":7.6,"n":318,"o":7.615,"t":"2026-10-19T17:30:00Z","v":21718,"vw":7.616259},{"c":7.715,"h":7.72,"l":7.6,"n":994,"o":7.625,"t":"2026-10-19T17:45:00Z","v":75151,"vw":7.659386},{"c":7.63,"h":7.7365,"l":7.6222,"n":367,"o":7.715,"t":"2026-10-19T18:00:00Z","v":28279,"vw":7.687466},{"c":7.65,"h":7.65,"l":7.62,"n":224,"o":7.63,"t":"2026-10-19T18:15:00Z","v":10696,"vw":7.637288},{"c":7.65,"h":7.67,"l":7.605,"n":536,"o":7.655,"t":"2026-10-19T18:30:00Z","v":41677,"vw":7.634944},{"c":7.665,"h":7.675,"l":7.625,"n":453,"o":7.64,"t":"2026-10-19T18:45:00Z","v":39033,"vw":7.643693},{"c":7.655,"h":7.68,"l":7.645,"n":443,"o":7.665,"t":"2026-10-19T19:00:00Z","v":45103,"vw":7.663646},{"c":7.67,"h":7.6901,"l":7.65,"n":616,"o":7.655,"t":"2026-10-19T19:15:00Z","v":47853,"vw":7.673233},{"c":7.7,"h":7.7,"l":7.645,"n":639,"o":7.67,"t":"2026-10-19T19:30:00Z","v":60947,"vw":7.670075},{"c":7.715,"h":7.735,"l":7.685,"n":2282,"o":7.695,"t":"2026-10-19T19:45:00Z","v":278365,"vw":7.707059},{"c":7.71,"h":7.71,"l":7.71,"n":30,"o":7.71,"t":"2026-10-19T20:00:00Z","v":184294,"vw":7.71},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-19T20:15:00Z","v":450,"vw":7.66},{"c":7.6401,"h":7.6401,"l":7.6401,"n":1,"o":7.6401,"t":"2026-10-19T20:30:00Z","v":400,"vw":7.6401},{"c":7.68,"h":7.68,"l":7.68,"n":2,"o":7.68,"t":"2026-10-20T08:00:00Z","v":338,"vw":7.68},{"c":7.75,"h":7.75,"l":7.75,"n":13,"o":7.75,"t":"2026-10-20T11:00:00Z","v":758,"vw":7.75},{"c":7.65,"h":7.67,"l":7.65,"n":18,"o":7.67,"t":"2026-10-20T11:15:00Z","v":864,"vw":7.652353},{"c":7.65,"h":7.75,"l":7.51,"n":254,"o":7.51,"t":"2026-10-20T12:00:00Z","v":40984,"vw":7.689771},{"c":7.69,"h":7.7,"l":7.66,"n":61,"o":7.67,"t":"2026-10-20T12:30:00Z","v":8418,"vw":7.680524},{"c":8,"h":8.08,"l":7.79,"n":470,"o":7.83,"t":"2026-10-20T13:30:00Z","v":98065,"vw":7.955009},{"c":8.02,"h":8.1,"l":8,"n":528,"o":8.0337,"t":"2026-10-20T13:45:00Z","v":61844,"vw":8.03951},{"c":7.86,"h":8.03,"l":7.86,"n":637,"o":8.03,"t":"2026-10-20T14:00:00Z","v":54942,"vw":7.934437},{"c":7.85,"h":7.89,"l":7.83,"n":537,"o":7.85,"t":"2026-10-20T14:15:00Z","v":32141,"vw":7.853951},{"c":7.945,"h":7.945,"l":7.845,"n":478,"o":7.85,"t":"2026-10-20T14:30:00Z","v":39161,"vw":7.908962},{"c":8.025,"h":8.05,"l":7.935,"n":908,"o":7.94,"t":"2026-10-20T14:45:00Z","v":85076,"vw":8.002678},{"c":7.94,"h":8.05,"l":7.93,"n":740,"o":8.02,"t":"2026-10-20T15:00:00Z","v":90436,"vw":7.980837},{"c":7.91,"h":7.9792,"l":7.91,"n":362,"o":7.958,"t":"2026-10-20T15:15:00Z","v":23159,"vw":7.951557},{"c":7.91,"h":7.915,"l":7.88,"n":413,"o":7.91,"t":"2026-10-20T15:30:00Z","v":26593,"vw":7.898073},{"c":7.865,"h":7.905,"l":7.865,"n":373,"o":7.9,"t":"2026-10-20T15:45:00Z","v":23443,"vw":7.884805},{"c":7.86,"h":7.87,"l":7.835,"n":400,"o":7.865,"t":"2026-10-20T16:00:00Z","v":25476,"vw":7.85206},{"c":7.865,"h":7.89,"l":7.845,"n":349,"o":7.86,"t":"2026-10-20T16:15:00Z","v":21198,"vw":7.860422},{"c":7.895,"h":7.91,"l":7.86,"n":415,"o":7.865,"t":"2026-10-20T16:30:00Z","v":22339,"vw":7.882987},{"c":7.905,"h":7.929,"l":7.89,"n":391,"o":7.9,"t":"2026-10-20T16:45:00Z","v":33867,"vw":7.915079},{"c":7.905,"h":7.92,"l":7.905,"n":288,"o":7.91,"t":"2026-10-20T17:00:00Z","v":11924,"vw":7.91038},{"c":7.93,"h":7.935,"l":7.9,"n":401,"o":7.905,"t":"2026-10-20T17:15:00Z","v":24084,"vw":7.917678},{"c":7.875,"h":7.9265,"l":7.875,"n":365,"o":7.925,"t":"2026-10-20T17:30:00Z","v":19626,"vw":7.898374},{"c":7.895,"h":7.9,"l":7.875,"n":323,"o":7.875,"t":"2026-10-20T17:45:00Z","v":16061,"vw":7.883936},{"c":7.8737,"h":7.895,"l":7.855,"n":326,"o":7.895,"t":"2026-10-20T18:00:00Z","v":17558,"vw":7.8741},{"c":7.88,"h":7.91,"l":7.875,"n":283,"o":7.875,"t":"2026-10-20T18:15:00Z","v":17772,"vw":7.886852},{"c":7.8688,"h":7.8899,"l":7.855,"n":290,"o":7.8899,"t":"2026-10-20T18:30:00Z","v":21806,"vw":7.870111},{"c":7.95,"h":7.965,"l":7.865,"n":611,"o":7.87,"t":"2026-10-20T18:45:00Z","v":87888,"vw":7.941788},{"c":7.9,"h":7.95,"l":7.9,"n":504,"o":7.95,"t":"2026-10-20T19:00:00Z","v":42571,"vw":7.929282},{"c":7.905,"h":7.94,"l":7.905,"n":581,"o":7.905,"t":"2026-10-20T19:15:00Z","v":53119,"vw":7.921762},{"c":7.875,"h":7.91,"l":7.85,"n":814,"o":7.905,"t":"2026-10-20T19:30:00Z","v":73797,"vw":7.874398},{"c":7.805,"h":7.875,"l":7.78,"n":2526,"o":7.875,"t":"2026-10-20T19:45:00Z","v":269965,"vw":7.809532},{"c":7.79,"h":7.79,"l":7.79,"n":26,"o":7.79,"t":"2026-10-20T20:00:00Z","v":234833,"vw":7.79},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-20T20:15:00Z","v":100,"vw":7.68},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-21T08:15:00Z","v":245,"vw":7.98},{"c":7.85,"h":7.85,"l":7.81,"n":64,"o":7.81,"t":"2026-10-21T11:00:00Z","v":3607,"vw":7.81927},{"c":7.84,"h":7.85,"l":7.84,"n":40,"o":7.84,"t":"2026-10-21T11:15:00Z","v":2123,"vw":7.841607},{"c":7.82,"h":7.9,"l":7.81,"n":175,"o":7.85,"t":"2026-10-21T12:00:00Z","v":26433,"vw":7.843244},{"c":7.84,"h":7.84,"l":7.84,"n":17,"o":7.84,"t":"2026-10-21T12:30:00Z","v":270,"vw":7.84},{"c":7.8,"h":7.9,"l":7.7303,"n":411,"o":7.85,"t":"2026-10-21T13:15:00Z","v":80627,"vw":7.825093},{"c":7.495,"h":7.81,"l":7.41,"n":448,"o":7.81,"t":"2026-10-21T13:30:00Z","v":50592,"vw":7.578038},{"c":7.58,"h":7.59,"l":7.47,"n":581,"o":7.47,"t":"2026-10-21T13:45:00Z","v":43415,"vw":7.526934},{"c":7.3745,"h":7.58,"l":7.33,"n":1042,"o":7.58,"t":"2026-10-21T14:00:00Z","v":133792,"vw":7.393407},{"c":7.26,"h":7.37,"l":7.25,"n":1079,"o":7.37,"t":"2026-10-21T14:15:00Z","v":87648,"vw":7.293885},{"c":7.32,"h":7.35,"l":7.26,"n":705,"o":7.27,"t":"2026-10-21T14:30:00Z","v":61080,"vw":7.303421},{"c":7.35,"h":7.38,"l":7.305,"n":961,"o":7.31,"t":"2026-10-21T14:45:00Z","v":80159,"vw":7.34052},{"c":7.32,"h":7.355,"l":7.305,"n":318,"o":7.355,"t":"2026-10-21T15:00:00Z","v":29901,"vw":7.341688},{"c":7.35,"h":7.37,"l":7.32,"n":543,"o":7.325,"t":"2026-10-21T15:15:00Z","v":97762,"vw":7.343501},{"c":7.39,"h":7.43,"l":7.355,"n":643,"o":7.355,"t":"2026-10-21T15:30:00Z","v":95110,"vw":7.391837},{"c":7.405,"h":7.41,"l":7.385,"n":288,"o":7.39,"t":"2026-10-21T15:45:00Z","v":12635,"vw":7.397218},{"c":7.42,"h":7.42,"l":7.36,"n":418,"o":7.4,"t":"2026-10-21T16:00:00Z","v":25251,"vw":7.38858},{"c":7.435,"h":7.45,"l":7.4199,"n":458,"o":7.4199,"t":"2026-10-21T16:15:00Z","v":35575,"vw":7.435479},{"c":7.47,"h":7.515,"l":7.415,"n":559,"o":7.43,"t":"2026-10-21T16:30:00Z","v":34784,"vw":7.447396},{"c":7.4,"h":7.46,"l":7.39,"n":329,"o":7.46,"t":"2026-10-21T16:45:00Z","v":35590,"vw":7.410604},{"c":7.37,"h":7.41,"l":7.3662,"n":571,"o":7.4,"t":"2026-10-21T17:00:00Z","v":39587,"vw":7.393224},{"c":7.355,"h":7.375,"l":7.35,"n":364,"o":7.37,"t":"2026-10-21T17:15:00Z","v":34302,"vw":7.364455},{"c":7.389,"h":7.389,"l":7.35,"n":453,"o":7.355,"t":"2026-10-21T17:30:00Z","v":24769,"vw":7.369379},{"c":7.405,"h":7.425,"l":7.385,"n":278,"o":7.3899,"t":"2026-10-21T17:45:00Z","v":31560,"vw":7.400794},{"c":7.42,"h":7.44,"l":7.4,"n":341,"o":7.405,"t":"2026-10-21T18:00:00Z","v":15693,"vw":7.417344},{"c":7.425,"h":7.445,"l":7.4103,"n":433,"o":7.415,"t":"2026-10-21T18:15:00Z","v":23685,"vw":7.434787},{"c":7.415,"h":7.425,"l":7.4,"n":325,"o":7.425,"t":"2026-10-21T18:30:00Z","v":12812,"vw":7.411394},{"c":7.36,"h":7.43,"l":7.36,"n":586,"o":7.415,"t":"2026-10-21T18:45:00Z","v":42517,"vw":7.401614},{"c":7.24,"h":7.35,"l":7.205,"n":774,"o":7.35,"t":"2026-10-21T19:00:00Z","v":107811,"vw":7.286219},{"c":7.255,"h":7.27,"l":7.24,"n":578,"o":7.24,"t":"2026-10-21T19:15:00Z","v":40640,"vw":7.255349},{"c":7.25,"h":7.28,"l":7.21,"n":668,"o":7.255,"t":"2026-10-21T19:30:00Z","v":54659,"vw":7.245666},{"c":7.225,"h":7.31,"l":7.2,"n":1773,"o":7.25,"t":"2026-10-21T19:45:00Z","v":173888,"vw":7.241056},{"c":7.23,"h":7.27,"l":7.23,"n":16,"o":7.23,"t":"2026-10-21T20:00:00Z","v":161090,"vw":7.231078},{"c":7.26,"h":7.37,"l":7.26,"n":3,"o":7.37,"t":"2026-10-21T20:15:00Z","v":820,"vw":7.336369},{"c":7.3415,"h":7.3415,"l":7.3415,"n":1,"o":7.3415,"t":"2026-10-21T20:30:00Z","v":225,"vw":7.3415},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-10-21T21:15:00Z","v":349,"vw":7.3},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-21T22:30:00Z","v":100,"vw":7.37},{"c":7.23,"h":7.25,"l":7.23,"n":8,"o":7.25,"t":"2026-10-21T23:15:00Z","v":587,"vw":7.238195},{"c":7.22,"h":7.22,"l":7.22,"n":17,"o":7.22,"t":"2026-10-21T23:30:00Z","v":504,"vw":7.22},{"c":7.2,"h":7.2477,"l":7.2,"n":5,"o":7.2477,"t":"2026-10-21T23:45:00Z","v":1300,"vw":7.207353},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-22T11:15:00Z","v":100,"vw":7.36},{"c":7.13,"h":7.21,"l":7.12,"n":47,"o":7.2,"t":"2026-10-22T12:00:00Z","v":5892,"vw":7.170402},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-22T13:15:00Z","v":165,"vw":7.15},{"c":7.28,"h":7.36,"l":7.1064,"n":212,"o":7.13,"t":"2026-10-22T13:30:00Z","v":29987,"vw":7.188221},{"c":7.3906,"h":7.42,"l":7.2661,"n":242,"o":7.2661,"t":"2026-10-22T13:45:00Z","v":22449,"vw":7.366426},{"c":7.43,"h":7.51,"l":7.38,"n":455,"o":7.42,"t":"2026-10-22T14:00:00Z","v":42936,"vw":7.448799},{"c":7.325,"h":7.46,"l":7.32,"n":345,"o":7.4201,"t":"2026-10-22T14:15:00Z","v":19771,"vw":7.365228},{"c":7.215,"h":7.33,"l":7.17,"n":573,"o":7.325,"t":"2026-10-22T14:30:00Z","v":36433,"vw":7.232416},{"c":7.24,"h":7.25,"l":7.22,"n":205,"o":7.23,"t":"2026-10-22T14:45:00Z","v":8864,"vw":7.233004},{"c":7.205,"h":7.255,"l":7.195,"n":416,"o":7.25,"t":"2026-10-22T15:00:00Z","v":22704,"vw":7.232992},{"c":7.275,"h":7.275,"l":7.18,"n":292,"o":7.21,"t":"2026-10-22T15:15:00Z","v":19020,"vw":7.229719},{"c":7.31,"h":7.32,"l":7.28,"n":453,"o":7.29,"t":"2026-10-22T15:30:00Z","v":18369,"vw":7.299384},{"c":7.38,"h":7.415,"l":7.31,"n":466,"o":7.31,"t":"2026-10-22T15:45:00Z","v":28951,"vw":7.385502},{"c":7.35,"h":7.41,"l":7.34,"n":295,"o":7.38,"t":"2026-10-22T16:00:00Z","v":15003,"vw":7.373538},{"c":7.285,"h":7.35,"l":7.28,"n":222,"o":7.35,"t":"2026-10-22T16:15:00Z","v":14532,"vw":7.312212},{"c":7.24,"h":7.28,"l":7.22,"n":410,"o":7.27,"t":"2026-10-22T16:30:00Z","v":20957,"vw":7.248699},{"c":7.22,"h":7.25,"l":7.215,"n":442,"o":7.24,"t":"2026-10-22T16:45:00Z","v":23063,"vw":7.230729},{"c":7.23,"h":7.2699,"l":7.19,"n":441,"o":7.22,"t":"2026-10-22T17:00:00Z","v":32659,"vw":7.209091},{"c":7.24,"h":7.24,"l":7.205,"n":341,"o":7.225,"t":"2026-10-22T17:15:00Z","v":17601,"vw":7.222884},{"c":7.24,"h":7.25,"l":7.23,"n":196,"o":7.24,"t":"2026-10-22T17:30:00Z","v":5267,"vw":7.237061},{"c":7.25,"h":7.26,"l":7.23,"n":436,"o":7.24,"t":"2026-10-22T17:45:00Z","v":20229,"vw":7.241037},{"c":7.205,"h":7.24,"l":7.205,"n":316,"o":7.24,"t":"2026-10-22T18:00:00Z","v":13676,"vw":7.218484},{"c":7.225,"h":7.24,"l":7.205,"n":442,"o":7.205,"t":"2026-10-22T18:15:00Z","v":17444,"vw":7.224769},{"c":7.25,"h":7.25,"l":7.195,"n":545,"o":7.22,"t":"2026-10-22T18:30:00Z","v":26515,"vw":7.212164},{"c":7.225,"h":7.26,"l":7.22,"n":503,"o":7.25,"t":"2026-10-22T18:45:00Z","v":31489,"vw":7.238074},{"c":7.315,"h":7.315,"l":7.225,"n":633,"o":7.225,"t":"2026-10-22T19:00:00Z","v":44821,"vw":7.27926},{"c":7.4,"h":7.4,"l":7.315,"n":1099,"o":7.315,"t":"2026-10-22T19:15:00Z","v":105682,"vw":7.356965},{"c":7.44,"h":7.445,"l":7.39,"n":1210,"o":7.395,"t":"2026-10-22T19:30:00Z","v":114859,"vw":7.420512},{"c":7.462,"h":7.52,"l":7.435,"n":2549,"o":7.435,"t":"2026-10-22T19:45:00Z","v":241904,"vw":7.476237},{"c":7.46,"h":7.46,"l":7.46,"n":23,"o":7.46,"t":"2026-10-22T20:00:00Z","v":314060,"vw":7.46},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-22T20:30:00Z","v":100,"vw":7.42},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-22T20:45:00Z","v":634,"vw":7.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1270762091289646,"strike":9.783390326968282,"iv":0.8660580169066935,"gamma":0.12837774300933658,"theta":-0.007195475516093978,"vega":0.00470392921315816,"rho":0.0007465031365607968,"breakevenPct":35.38888710515365},{"delta":0.2,"premium":0.18184342997406272,"strike":9.345252560207499,"iv":0.8677593497329276,"gamma":0.15339019099069198,"theta":-0.008652144690538061,"vega":0.005652514664411986,"rho":0.000987172327366012,"breakevenPct":30.151584565321865},{"delta":0.25,"premium":0.24024741081703105,"strike":8.939010356731876,"iv":0.8700209436133487,"gamma":0.17556398158803221,"theta":-0.009964672036823935,"vega":0.006497583429228999,"rho":0.0012259237097493635,"breakevenPct":25.39969627799052},{"delta":0.3,"premium":0.31216915995397004,"strike":8.65132336018412,"iv":0.8743650172612197,"gamma":0.18718653624856157,"theta":-0.010741426927502877,"vega":0.006957882623705409,"rho":0.0014575466344137116,"breakevenPct":22.452083608443843},{"delta":0.35,"premium":0.38409090909090904,"strike":8.363636363636363,"iv":0.8787090909090909,"gamma":0.1988090909090909,"theta":-0.011518181818181818,"vega":0.0074181818181818186,"rho":0.0016891695590780596,"breakevenPct":19.50447093889716},{"delta":0.4,"premium":0.4560126582278481,"strike":8.075949367088608,"iv":0.883053164556962,"gamma":0.21043164556962024,"theta":-0.012294936708860761,"vega":0.007878481012658228,"rho":0.0019207924837424078,"breakevenPct":16.556858269350478},{"delta":0.45,"premium":0.5445323571091166,"strike":7.826169107227209,"iv":0.8802366556447804,"gamma":0.2134826169107227,"theta":-0.012413084553613604,"vega":0.007965233821445442,"rho":0.0021406541679759336,"breakevenPct":14.353845141206616},{"delta":0.5,"premium":0.6390056683986773,"strike":7.589985829003306,"iv":0.8748516769012754,"gamma":0.21345899858290032,"theta":-0.012294992914501654,"vega":0.007917997165800661,"rho":0.0023562971464027517,"breakevenPct":12.417916631174636},{"delta":0.55,"premium":0.7334789796882382,"strike":7.353802550779404,"iv":0.8694666981577704,"gamma":0.21343538025507794,"theta":-0.012176901275389703,"vega":0.00787076051015588,"rho":0.0025719401248295703,"breakevenPct":10.481988121142654},{"delta":0.6,"premium":0.8279522909777988,"strike":7.117619272555503,"iv":0.8640817194142655,"gamma":0.21341176192725556,"theta":-0.012058809636277751,"vega":0.0078235238545111,"rho":0.002787583103256388,"breakevenPct":8.546059611110676},{"delta":0.65,"premium":0.9769467787114846,"strike":6.8593837535014,"iv":0.881789355742297,"gamma":0.20215070028011203,"theta":-0.011775014005602241,"vega":0.007504705882352941,"rho":0.0029614785127459664,"breakevenPct":7.0536957952579895},{"delta":0.7,"premium":1.1800280112044816,"strike":6.579271708683474,"iv":0.9224056022408963,"gamma":0.17974173669467788,"theta":-0.011326834733893558,"vega":0.006916470588235295,"rho":0.003093959003249996,"breakevenPct":6.001362293551296},{"delta":0.75,"premium":1.383109243697479,"strike":6.299159663865546,"iv":0.9630218487394958,"gamma":0.1573327731092437,"theta":-0.010878655462184875,"vega":0.006328235294117647,"rho":0.0032264394937540257,"breakevenPct":4.949028791844599},{"delta":0.8,"premium":1.5861904761904764,"strike":6.019047619047619,"iv":1.0036380952380952,"gamma":0.1349238095238095,"theta":-0.01043047619047619,"vega":0.00574,"rho":0.003358919984258056,"breakevenPct":3.8966952901379033},{"delta":0.85,"premium":2.1308754234179865,"strike":5.426080623331907,"iv":1.209937600882408,"gamma":0.09678586885798972,"theta":-0.01014231539958854,"vega":0.004722564089201724,"rho":0.003219526275007832,"breakevenPct":3.2371044637963493}],"put":[{"delta":0.1,"premium":0.14044260797934308,"strike":4.764591361652554,"iv":1.4001949362864723,"gamma":0.07927293365040702,"theta":-0.0077271344322166185,"vega":0.003556424644973213,"rho":-0.0006968535903074267,"breakevenPct":36.82856893889056},{"delta":0.15,"premium":0.1329207920792079,"strike":6.028802880288029,"iv":0.7454726372637264,"gamma":0.15027281728172817,"theta":-0.005986408640864086,"vega":0.004789288928892889,"rho":-0.000984793370341877,"breakevenPct":19.455162729387695},{"delta":0.2,"premium":0.1948019801980198,"strike":6.2538253825382535,"iv":0.7327588658865887,"gamma":0.17662295229522953,"theta":-0.006661476147614761,"vega":0.005486858685868587,"rho":-0.0013267619039631323,"breakevenPct":17.2264562521826},{"delta":0.25,"premium":0.2566831683168317,"strike":6.478847884788479,"iv":0.720045094509451,"gamma":0.20297308730873087,"theta":-0.007336543654365436,"vega":0.006184428442844284,"rho":-0.0016687304375843876,"breakevenPct":14.997749774977503},{"delta":0.3,"premium":0.3185643564356435,"strike":6.7038703870387035,"iv":0.7073313231323133,"gamma":0.22932322232223223,"theta":-0.008011611161116112,"vega":0.006881998199819982,"rho":-0.002010698971205643,"breakevenPct":12.769043297772408},{"delta":0.35,"premium":0.38044554455445545,"strike":6.928892889288929,"iv":0.6946175517551755,"gamma":0.2556733573357336,"theta":-0.008686678667866786,"vega":0.007579567956795679,"rho":-0.0023526675048268983,"breakevenPct":10.54033682056731},{"delta":0.4,"premium":0.4730769230769231,"strike":7.127090301003345,"iv":0.690294983277592,"gamma":0.26408896321070235,"theta":-0.008861872909698996,"vega":0.0078,"rho":-0.0027169158687122595,"breakevenPct":9.098177897180042},{"delta":0.45,"premium":0.5799145299145299,"strike":7.3128948346339655,"iv":0.6898490523968784,"gamma":0.26421902638424377,"theta":-0.00880613154960981,"vega":0.0078,"rho":-0.0030914572535968277,"breakevenPct":8.019394744270016},{"delta":0.5,"premium":0.6867521367521368,"strike":7.498699368264585,"iv":0.689403121516165,"gamma":0.2643490895577852,"theta":-0.008750390189520625,"vega":0.0078,"rho":-0.003465998638481396,"breakevenPct":6.940611591359991},{"delta":0.55,"premium":0.7935897435897437,"strike":7.684503901895207,"iv":0.6889571906354516,"gamma":0.26447915273132666,"theta":-0.008694648829431438,"vega":0.0078,"rho":-0.0038405400233659645,"breakevenPct":5.861828438449965},{"delta":0.6,"premium":0.9004273504273503,"strike":7.870308435525827,"iv":0.688511259754738,"gamma":0.2646092159048681,"theta":-0.008638907469342252,"vega":0.0078,"rho":-0.004215081408250532,"breakevenPct":4.783045285539941},{"delta":0.65,"premium":1.0381799163179917,"strike":8.07897489539749,"iv":0.6888239016736402,"gamma":0.2579081589958159,"theta":-0.008355177824267783,"vega":0.007602562761506276,"rho":-0.004612976739972467,"breakevenPct":3.8142762420833614},{"delta":0.7,"premium":1.2473849372384935,"strike":8.340481171548117,"iv":0.6908898012552301,"gamma":0.23541861924686194,"theta":-0.007544508368200837,"vega":0.006948797071129708,"rho":-0.005064849074649639,"breakevenPct":3.0997782198138903},{"delta":0.75,"premium":1.4565899581589958,"strike":8.601987447698745,"iv":0.6929557008368201,"gamma":0.21292907949790793,"theta":-0.006733838912133891,"vega":0.006295031380753138,"rho":-0.005516721409326812,"breakevenPct":2.3852801975444176},{"delta":0.8,"premium":1.6657949790794981,"strike":8.863493723849373,"iv":0.6950216004184101,"gamma":0.19043953974895395,"theta":-0.005923169456066944,"vega":0.005641265690376568,"rho":-0.005968593744003985,"breakevenPct":1.6707821752749448},{"delta":0.85,"premium":2.012715053763441,"strike":9.256989247311829,"iv":0.7047348387096775,"gamma":0.1583721505376344,"theta":-0.004831827956989247,"vega":0.004734623655913978,"rho":-0.006527164723524995,"breakevenPct":1.0345055526176705},{"delta":0.9,"premium":2.5100268817204303,"strike":9.794623655913979,"iv":0.7227993548387097,"gamma":0.11584526881720428,"theta":-0.0034339784946236553,"vega":0.003551827956989247,"rho":-0.007202255980469614,"breakevenPct":0.48365062577120355}]},"raw":{"call":[{"delta":0.15,"premium":0.1270762091289646,"strike":9.783390326968282,"iv":0.8660580169066935,"gamma":0.12837774300933658,"theta":-0.007195475516093978,"vega":0.00470392921315816,"rho":0.0007465031365607968,"breakevenPct":35.38888710515365},{"delta":0.2,"premium":0.18184342997406272,"strike":9.345252560207499,"iv":0.8677593497329276,"gamma":0.15339019099069198,"theta":-0.008652144690538061,"vega":0.005652514664411986,"rho":0.000987172327366012,"breakevenPct":30.151584565321865},{"delta":0.25,"premium":0.24024741081703105,"strike":8.939010356731876,"iv":0.8700209436133487,"gamma":0.17556398158803221,"theta":-0.009964672036823935,"vega":0.006497583429228999,"rho":0.0012259237097493635,"breakevenPct":25.39969627799052},{"delta":0.3,"premium":0.31216915995397004,"strike":8.65132336018412,"iv":0.8743650172612197,"gamma":0.18718653624856157,"theta":-0.010741426927502877,"vega":0.006957882623705409,"rho":0.0014575466344137116,"breakevenPct":22.452083608443843},{"delta":0.35,"premium":0.38409090909090904,"strike":8.363636363636363,"iv":0.8787090909090909,"gamma":0.1988090909090909,"theta":-0.011518181818181818,"vega":0.0074181818181818186,"rho":0.0016891695590780596,"breakevenPct":19.50447093889716},{"delta":0.4,"premium":0.4560126582278481,"strike":8.075949367088608,"iv":0.883053164556962,"gamma":0.21043164556962024,"theta":-0.012294936708860761,"vega":0.007878481012658228,"rho":0.0019207924837424078,"breakevenPct":16.556858269350478},{"delta":0.45,"premium":0.5445323571091166,"strike":7.826169107227209,"iv":0.8802366556447804,"gamma":0.2134826169107227,"theta":-0.012413084553613604,"vega":0.007965233821445442,"rho":0.0021406541679759336,"breakevenPct":14.353845141206616},{"delta":0.5,"premium":0.6390056683986773,"strike":7.589985829003306,"iv":0.8748516769012754,"gamma":0.21345899858290032,"theta":-0.012294992914501654,"vega":0.007917997165800661,"rho":0.0023562971464027517,"breakevenPct":12.417916631174636},{"delta":0.55,"premium":0.7334789796882382,"strike":7.353802550779404,"iv":0.8694666981577704,"gamma":0.21343538025507794,"theta":-0.012176901275389703,"vega":0.00787076051015588,"rho":0.0025719401248295703,"breakevenPct":10.481988121142654},{"delta":0.6,"premium":0.8279522909777988,"strike":7.117619272555503,"iv":0.8640817194142655,"gamma":0.21341176192725556,"theta":-0.012058809636277751,"vega":0.0078235238545111,"rho":0.002787583103256388,"breakevenPct":8.546059611110676},{"delta":0.65,"premium":0.9769467787114846,"strike":6.8593837535014,"iv":0.881789355742297,"gamma":0.20215070028011203,"theta":-0.011775014005602241,"vega":0.007504705882352941,"rho":0.0029614785127459664,"breakevenPct":7.0536957952579895},{"delta":0.7,"premium":1.1800280112044816,"strike":6.579271708683474,"iv":0.9224056022408963,"gamma":0.17974173669467788,"theta":-0.011326834733893558,"vega":0.006916470588235295,"rho":0.003093959003249996,"breakevenPct":6.001362293551296},{"delta":0.75,"premium":1.383109243697479,"strike":6.299159663865546,"iv":0.9630218487394958,"gamma":0.1573327731092437,"theta":-0.010878655462184875,"vega":0.006328235294117647,"rho":0.0032264394937540257,"breakevenPct":4.949028791844599},{"delta":0.8,"premium":1.5861904761904764,"strike":6.019047619047619,"iv":1.0036380952380952,"gamma":0.1349238095238095,"theta":-0.01043047619047619,"vega":0.00574,"rho":0.003358919984258056,"breakevenPct":3.8966952901379033},{"delta":0.85,"premium":2.1308754234179865,"strike":5.426080623331907,"iv":1.209937600882408,"gamma":0.09678586885798972,"theta":-0.01014231539958854,"vega":0.004722564089201724,"rho":0.003219526275007832,"breakevenPct":3.2371044637963493}],"put":[{"delta":0.1,"premium":0.14044260797934308,"strike":4.764591361652554,"iv":1.4001949362864723,"gamma":0.07927293365040702,"theta":-0.0077271344322166185,"vega":0.003556424644973213,"rho":-0.0006968535903074267,"breakevenPct":36.82856893889056},{"delta":0.15,"premium":0.1329207920792079,"strike":6.028802880288029,"iv":0.7454726372637264,"gamma":0.15027281728172817,"theta":-0.005986408640864086,"vega":0.004789288928892889,"rho":-0.000984793370341877,"breakevenPct":19.455162729387695},{"delta":0.2,"premium":0.1948019801980198,"strike":6.2538253825382535,"iv":0.7327588658865887,"gamma":0.17662295229522953,"theta":-0.006661476147614761,"vega":0.005486858685868587,"rho":-0.0013267619039631323,"breakevenPct":17.2264562521826},{"delta":0.25,"premium":0.2566831683168317,"strike":6.478847884788479,"iv":0.720045094509451,"gamma":0.20297308730873087,"theta":-0.007336543654365436,"vega":0.006184428442844284,"rho":-0.0016687304375843876,"breakevenPct":14.997749774977503},{"delta":0.3,"premium":0.3185643564356435,"strike":6.7038703870387035,"iv":0.7073313231323133,"gamma":0.22932322232223223,"theta":-0.008011611161116112,"vega":0.006881998199819982,"rho":-0.002010698971205643,"breakevenPct":12.769043297772408},{"delta":0.35,"premium":0.38044554455445545,"strike":6.928892889288929,"iv":0.6946175517551755,"gamma":0.2556733573357336,"theta":-0.008686678667866786,"vega":0.007579567956795679,"rho":-0.0023526675048268983,"breakevenPct":10.54033682056731},{"delta":0.4,"premium":0.4730769230769231,"strike":7.127090301003345,"iv":0.690294983277592,"gamma":0.26408896321070235,"theta":-0.008861872909698996,"vega":0.0078,"rho":-0.0027169158687122595,"breakevenPct":9.098177897180042},{"delta":0.45,"premium":0.5799145299145299,"strike":7.3128948346339655,"iv":0.6898490523968784,"gamma":0.26421902638424377,"theta":-0.00880613154960981,"vega":0.0078,"rho":-0.0030914572535968277,"breakevenPct":8.019394744270016},{"delta":0.5,"premium":0.6867521367521368,"strike":7.498699368264585,"iv":0.689403121516165,"gamma":0.2643490895577852,"theta":-0.008750390189520625,"vega":0.0078,"rho":-0.003465998638481396,"breakevenPct":6.940611591359991},{"delta":0.55,"premium":0.7935897435897437,"strike":7.684503901895207,"iv":0.6889571906354516,"gamma":0.26447915273132666,"theta":-0.008694648829431438,"vega":0.0078,"rho":-0.0038405400233659645,"breakevenPct":5.861828438449965},{"delta":0.6,"premium":0.9004273504273503,"strike":7.870308435525827,"iv":0.688511259754738,"gamma":0.2646092159048681,"theta":-0.008638907469342252,"vega":0.0078,"rho":-0.004215081408250532,"breakevenPct":4.783045285539941},{"delta":0.65,"premium":1.0381799163179917,"strike":8.07897489539749,"iv":0.6888239016736402,"gamma":0.2579081589958159,"theta":-0.008355177824267783,"vega":0.007602562761506276,"rho":-0.004612976739972467,"breakevenPct":3.8142762420833614},{"delta":0.7,"premium":1.2473849372384935,"strike":8.340481171548117,"iv":0.6908898012552301,"gamma":0.23541861924686194,"theta":-0.007544508368200837,"vega":0.006948797071129708,"rho":-0.005064849074649639,"breakevenPct":3.0997782198138903},{"delta":0.75,"premium":1.4565899581589958,"strike":8.601987447698745,"iv":0.6929557008368201,"gamma":0.21292907949790793,"theta":-0.006733838912133891,"vega":0.006295031380753138,"rho":-0.005516721409326812,"breakevenPct":2.3852801975444176},{"delta":0.8,"premium":1.6657949790794981,"strike":8.863493723849373,"iv":0.6950216004184101,"gamma":0.19043953974895395,"theta":-0.005923169456066944,"vega":0.005641265690376568,"rho":-0.005968593744003985,"breakevenPct":1.6707821752749448},{"delta":0.85,"premium":2.012715053763441,"strike":9.256989247311829,"iv":0.7047348387096775,"gamma":0.1583721505376344,"theta":-0.004831827956989247,"vega":0.004734623655913978,"rho":-0.006527164723524995,"breakevenPct":1.0345055526176705},{"delta":0.9,"premium":2.5100268817204303,"strike":9.794623655913979,"iv":0.7227993548387097,"gamma":0.11584526881720428,"theta":-0.0034339784946236553,"vega":0.003551827956989247,"rho":-0.007202255980469614,"breakevenPct":0.48365062577120355}]}},"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"}}