{"symbol":"RGNX","url":"https://intraalpha.com/companies/RGNX","capturedAt":"2026-10-22T20:47:04.457Z","state":"partial","quote":{"symbol":"RGNX","last_price":7.1717,"prev_close":7.17,"regular_close":7.17,"change":0.0017,"change_pct":0.0237,"regular_change":0,"regular_change_pct":0,"extended_change":0.0017,"extended_change_pct":0.0237,"bid":6.9,"ask":7.89,"bid_size":200,"ask_size":100,"volume":1132166,"vwap":7.141788,"open":7.11,"high":7.305,"low":6.98,"close":7.17,"trade_count":12027,"last_trade_at":"2026-10-22T20:23:13.240393993Z","last_quote_at":"2026-10-22T20:40:21.911880258Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:03.180051043-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:15.481Z","bars":[{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-15T11:25:00Z","v":250,"vw":6.91},{"c":6.935,"h":6.99,"l":6.83,"n":148,"o":6.88,"t":"2026-10-15T13:30:00Z","v":20536,"vw":6.90444},{"c":6.8773,"h":6.945,"l":6.87,"n":78,"o":6.91,"t":"2026-10-15T13:35:00Z","v":4285,"vw":6.914864},{"c":6.93,"h":6.93,"l":6.8485,"n":94,"o":6.85,"t":"2026-10-15T13:40:00Z","v":6936,"vw":6.882917},{"c":6.9,"h":6.94,"l":6.9,"n":33,"o":6.94,"t":"2026-10-15T13:45:00Z","v":1291,"vw":6.922236},{"c":6.935,"h":6.96,"l":6.91,"n":67,"o":6.91,"t":"2026-10-15T13:50:00Z","v":7489,"vw":6.944186},{"c":6.99,"h":6.99,"l":6.9,"n":77,"o":6.9,"t":"2026-10-15T13:55:00Z","v":4127,"vw":6.946502},{"c":7.04,"h":7.045,"l":6.96,"n":141,"o":6.98,"t":"2026-10-15T14:00:00Z","v":8600,"vw":7.007703},{"c":7.02,"h":7.05,"l":7,"n":228,"o":7.0499,"t":"2026-10-15T14:05:00Z","v":17324,"vw":7.027547},{"c":7.03,"h":7.03,"l":7,"n":160,"o":7.015,"t":"2026-10-15T14:10:00Z","v":11214,"vw":7.017058},{"c":7.03,"h":7.05,"l":7.02,"n":192,"o":7.03,"t":"2026-10-15T14:15:00Z","v":13904,"vw":7.035951},{"c":6.95,"h":7.04,"l":6.945,"n":150,"o":7.025,"t":"2026-10-15T14:20:00Z","v":8881,"vw":6.989906},{"c":6.94,"h":6.94,"l":6.9,"n":97,"o":6.93,"t":"2026-10-15T14:25:00Z","v":6843,"vw":6.921394},{"c":6.92,"h":6.93,"l":6.9,"n":79,"o":6.93,"t":"2026-10-15T14:30:00Z","v":3384,"vw":6.919719},{"c":7.0072,"h":7.0072,"l":6.93,"n":119,"o":6.93,"t":"2026-10-15T14:35:00Z","v":7476,"vw":6.965394},{"c":7.01,"h":7.015,"l":7,"n":101,"o":7.015,"t":"2026-10-15T14:40:00Z","v":5119,"vw":7.008387},{"c":6.99,"h":7.03,"l":6.99,"n":72,"o":7.02,"t":"2026-10-15T14:45:00Z","v":4175,"vw":7.015253},{"c":7,"h":7.005,"l":6.97,"n":166,"o":6.99,"t":"2026-10-15T14:50:00Z","v":14270,"vw":6.986517},{"c":6.95,"h":7.03,"l":6.95,"n":132,"o":7.01,"t":"2026-10-15T14:55:00Z","v":7873,"vw":7.000082},{"c":6.96,"h":6.97,"l":6.94,"n":195,"o":6.96,"t":"2026-10-15T15:00:00Z","v":13381,"vw":6.957253},{"c":6.99,"h":6.99,"l":6.945,"n":89,"o":6.965,"t":"2026-10-15T15:05:00Z","v":10580,"vw":6.960257},{"c":6.97,"h":7,"l":6.97,"n":66,"o":7,"t":"2026-10-15T15:10:00Z","v":3937,"vw":6.987725},{"c":6.99,"h":6.99,"l":6.96,"n":112,"o":6.96,"t":"2026-10-15T15:15:00Z","v":10084,"vw":6.974057},{"c":6.98,"h":7,"l":6.98,"n":109,"o":6.985,"t":"2026-10-15T15:20:00Z","v":10109,"vw":6.993113},{"c":6.96,"h":6.985,"l":6.96,"n":75,"o":6.98,"t":"2026-10-15T15:25:00Z","v":8398,"vw":6.978031},{"c":6.96,"h":6.97,"l":6.95,"n":125,"o":6.97,"t":"2026-10-15T15:30:00Z","v":10200,"vw":6.963364},{"c":6.98,"h":6.98,"l":6.92,"n":187,"o":6.95,"t":"2026-10-15T15:35:00Z","v":21490,"vw":6.947727},{"c":6.94,"h":6.975,"l":6.94,"n":112,"o":6.975,"t":"2026-10-15T15:40:00Z","v":5051,"vw":6.956368},{"c":6.94,"h":6.94,"l":6.9,"n":107,"o":6.94,"t":"2026-10-15T15:45:00Z","v":8690,"vw":6.925735},{"c":6.945,"h":6.96,"l":6.93,"n":124,"o":6.94,"t":"2026-10-15T15:50:00Z","v":22930,"vw":6.94738},{"c":6.95,"h":6.95,"l":6.93,"n":82,"o":6.945,"t":"2026-10-15T15:55:00Z","v":5416,"vw":6.942307},{"c":6.975,"h":6.975,"l":6.92,"n":202,"o":6.94,"t":"2026-10-15T16:00:00Z","v":14054,"vw":6.938063},{"c":6.96,"h":6.975,"l":6.96,"n":79,"o":6.975,"t":"2026-10-15T16:05:00Z","v":4495,"vw":6.96731},{"c":6.93,"h":6.96,"l":6.93,"n":54,"o":6.96,"t":"2026-10-15T16:10:00Z","v":3056,"vw":6.944439},{"c":6.94,"h":6.95,"l":6.93,"n":64,"o":6.94,"t":"2026-10-15T16:15:00Z","v":3833,"vw":6.942075},{"c":6.95,"h":6.955,"l":6.94,"n":82,"o":6.95,"t":"2026-10-15T16:20:00Z","v":8849,"vw":6.949957},{"c":6.965,"h":6.965,"l":6.94,"n":77,"o":6.95,"t":"2026-10-15T16:25:00Z","v":6495,"vw":6.947905},{"c":6.95,"h":6.985,"l":6.93,"n":259,"o":6.96,"t":"2026-10-15T16:30:00Z","v":44787,"vw":6.962006},{"c":6.97,"h":6.975,"l":6.96,"n":72,"o":6.96,"t":"2026-10-15T16:35:00Z","v":4402,"vw":6.966897},{"c":6.965,"h":6.97,"l":6.965,"n":17,"o":6.97,"t":"2026-10-15T16:40:00Z","v":956,"vw":6.969},{"c":6.97,"h":6.975,"l":6.97,"n":80,"o":6.975,"t":"2026-10-15T16:45:00Z","v":3851,"vw":6.9721},{"c":6.975,"h":6.975,"l":6.965,"n":88,"o":6.97,"t":"2026-10-15T16:50:00Z","v":3856,"vw":6.967024},{"c":6.97,"h":6.99,"l":6.97,"n":130,"o":6.975,"t":"2026-10-15T16:55:00Z","v":8209,"vw":6.983329},{"c":6.98,"h":7,"l":6.97,"n":84,"o":6.97,"t":"2026-10-15T17:00:00Z","v":5546,"vw":6.983151},{"c":6.96,"h":6.99,"l":6.96,"n":56,"o":6.98,"t":"2026-10-15T17:05:00Z","v":3556,"vw":6.973919},{"c":6.97,"h":6.975,"l":6.95,"n":114,"o":6.96,"t":"2026-10-15T17:10:00Z","v":6358,"vw":6.961196},{"c":6.98,"h":6.985,"l":6.965,"n":33,"o":6.965,"t":"2026-10-15T17:15:00Z","v":1703,"vw":6.978378},{"c":6.985,"h":6.99,"l":6.98,"n":62,"o":6.98,"t":"2026-10-15T17:20:00Z","v":3733,"vw":6.988587},{"c":6.985,"h":6.985,"l":6.975,"n":81,"o":6.985,"t":"2026-10-15T17:25:00Z","v":4578,"vw":6.980831},{"c":6.985,"h":6.985,"l":6.985,"n":44,"o":6.985,"t":"2026-10-15T17:30:00Z","v":2279,"vw":6.985},{"c":7.01,"h":7.015,"l":6.99,"n":98,"o":6.99,"t":"2026-10-15T17:35:00Z","v":5410,"vw":7.004316},{"c":7.0286,"h":7.0286,"l":7,"n":98,"o":7,"t":"2026-10-15T17:40:00Z","v":4135,"vw":7.018456},{"c":7.06,"h":7.065,"l":7.03,"n":236,"o":7.03,"t":"2026-10-15T17:45:00Z","v":22973,"vw":7.049346},{"c":7.03,"h":7.0629,"l":7.02,"n":158,"o":7.05,"t":"2026-10-15T17:50:00Z","v":7213,"vw":7.046691},{"c":7.025,"h":7.0457,"l":7.019,"n":67,"o":7.035,"t":"2026-10-15T17:55:00Z","v":2541,"vw":7.03796},{"c":7.015,"h":7.025,"l":7.01,"n":132,"o":7.025,"t":"2026-10-15T18:00:00Z","v":6702,"vw":7.016106},{"c":7.02,"h":7.035,"l":7.005,"n":184,"o":7.01,"t":"2026-10-15T18:05:00Z","v":11676,"vw":7.017277},{"c":7.01,"h":7.025,"l":7.01,"n":124,"o":7.02,"t":"2026-10-15T18:10:00Z","v":5282,"vw":7.017201},{"c":7.015,"h":7.03,"l":7.01,"n":305,"o":7.015,"t":"2026-10-15T18:15:00Z","v":27698,"vw":7.012557},{"c":6.97,"h":7.015,"l":6.97,"n":330,"o":7.01,"t":"2026-10-15T18:20:00Z","v":26036,"vw":7.003917},{"c":6.98,"h":6.98,"l":6.97,"n":149,"o":6.97,"t":"2026-10-15T18:25:00Z","v":6646,"vw":6.972883},{"c":6.98,"h":7,"l":6.97,"n":310,"o":6.975,"t":"2026-10-15T18:30:00Z","v":18267,"vw":6.987316},{"c":6.95,"h":6.98,"l":6.95,"n":106,"o":6.98,"t":"2026-10-15T18:35:00Z","v":3353,"vw":6.970503},{"c":6.965,"h":6.9699,"l":6.96,"n":81,"o":6.96,"t":"2026-10-15T18:40:00Z","v":9983,"vw":6.961474},{"c":6.995,"h":6.995,"l":6.96,"n":141,"o":6.96,"t":"2026-10-15T18:45:00Z","v":5720,"vw":6.975284},{"c":7.001,"h":7.02,"l":7,"n":109,"o":7,"t":"2026-10-15T18:50:00Z","v":6486,"vw":7.006703},{"c":7.005,"h":7.02,"l":7,"n":140,"o":7.005,"t":"2026-10-15T18:55:00Z","v":6864,"vw":7.008524},{"c":7.025,"h":7.025,"l":6.995,"n":194,"o":7.01,"t":"2026-10-15T19:00:00Z","v":9290,"vw":7.007971},{"c":7.07,"h":7.07,"l":7.025,"n":193,"o":7.025,"t":"2026-10-15T19:05:00Z","v":7458,"vw":7.047126},{"c":7.16,"h":7.17,"l":7.07,"n":278,"o":7.07,"t":"2026-10-15T19:10:00Z","v":26228,"vw":7.119831},{"c":7.16,"h":7.17,"l":7.16,"n":205,"o":7.17,"t":"2026-10-15T19:15:00Z","v":7246,"vw":7.16289},{"c":7.165,"h":7.175,"l":7.155,"n":152,"o":7.155,"t":"2026-10-15T19:20:00Z","v":8503,"vw":7.163408},{"c":7.16,"h":7.175,"l":7.15,"n":266,"o":7.165,"t":"2026-10-15T19:25:00Z","v":16920,"vw":7.166158},{"c":7.24,"h":7.27,"l":7.155,"n":560,"o":7.16,"t":"2026-10-15T19:30:00Z","v":66394,"vw":7.241117},{"c":7.255,"h":7.255,"l":7.24,"n":213,"o":7.24,"t":"2026-10-15T19:35:00Z","v":14405,"vw":7.247413},{"c":7.235,"h":7.28,"l":7.22,"n":638,"o":7.255,"t":"2026-10-15T19:40:00Z","v":55519,"vw":7.259279},{"c":7.205,"h":7.245,"l":7.2,"n":451,"o":7.24,"t":"2026-10-15T19:45:00Z","v":35376,"vw":7.222255},{"c":7.155,"h":7.205,"l":7.155,"n":647,"o":7.2,"t":"2026-10-15T19:50:00Z","v":48191,"vw":7.174806},{"c":7.17,"h":7.19,"l":7.135,"n":1756,"o":7.15,"t":"2026-10-15T19:55:00Z","v":146873,"vw":7.158253},{"c":7.16,"h":7.16,"l":7.16,"n":26,"o":7.16,"t":"2026-10-15T20:00:00Z","v":145469,"vw":7.16},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-15T20:25:00Z","v":1500,"vw":7.11},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-15T20:40:00Z","v":150,"vw":7.12},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-15T21:50:00Z","v":100,"vw":7.25},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-15T23:30:00Z","v":258,"vw":7.24},{"c":7.0113,"h":7.0113,"l":7.0113,"n":3,"o":7.0113,"t":"2026-10-16T11:35:00Z","v":1166,"vw":7.0113},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-16T12:15:00Z","v":1200,"vw":7.05},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-16T13:05:00Z","v":2000,"vw":7.15},{"c":7.08,"h":7.15,"l":7.05,"n":112,"o":7.14,"t":"2026-10-16T13:30:00Z","v":25197,"vw":7.122731},{"c":7.04,"h":7.08,"l":7.025,"n":174,"o":7.06,"t":"2026-10-16T13:35:00Z","v":15313,"vw":7.050529},{"c":7.0688,"h":7.0688,"l":6.99,"n":213,"o":7.02,"t":"2026-10-16T13:40:00Z","v":12254,"vw":7.017082},{"c":6.99,"h":7.05,"l":6.98,"n":45,"o":7.05,"t":"2026-10-16T13:45:00Z","v":4955,"vw":6.990221},{"c":6.95,"h":6.95,"l":6.91,"n":80,"o":6.95,"t":"2026-10-16T13:50:00Z","v":4385,"vw":6.93412},{"c":7.02,"h":7.02,"l":6.95,"n":56,"o":6.97,"t":"2026-10-16T13:55:00Z","v":1882,"vw":6.991353},{"c":7.03,"h":7.04,"l":7.02,"n":87,"o":7.025,"t":"2026-10-16T14:00:00Z","v":4957,"vw":7.0281},{"c":7.065,"h":7.09,"l":7.02,"n":99,"o":7.04,"t":"2026-10-16T14:05:00Z","v":2751,"vw":7.058478},{"c":7.13,"h":7.15,"l":7.0509,"n":168,"o":7.0509,"t":"2026-10-16T14:10:00Z","v":12803,"vw":7.11382},{"c":7.09,"h":7.135,"l":7.09,"n":157,"o":7.12,"t":"2026-10-16T14:15:00Z","v":5350,"vw":7.109906},{"c":7.125,"h":7.13,"l":7.08,"n":101,"o":7.08,"t":"2026-10-16T14:20:00Z","v":3343,"vw":7.117789},{"c":7.11,"h":7.125,"l":7.11,"n":140,"o":7.11,"t":"2026-10-16T14:25:00Z","v":4859,"vw":7.117902},{"c":7.14,"h":7.145,"l":7.11,"n":152,"o":7.11,"t":"2026-10-16T14:30:00Z","v":5693,"vw":7.130182},{"c":7.16,"h":7.18,"l":7.14,"n":118,"o":7.14,"t":"2026-10-16T14:35:00Z","v":4108,"vw":7.161481},{"c":7.145,"h":7.18,"l":7.11,"n":250,"o":7.18,"t":"2026-10-16T14:40:00Z","v":25858,"vw":7.125694},{"c":7.12,"h":7.14,"l":7.11,"n":121,"o":7.14,"t":"2026-10-16T14:45:00Z","v":3957,"vw":7.124291},{"c":7.145,"h":7.145,"l":7.12,"n":77,"o":7.12,"t":"2026-10-16T14:50:00Z","v":3409,"vw":7.134897},{"c":7.15,"h":7.15,"l":7.13,"n":47,"o":7.13,"t":"2026-10-16T14:55:00Z","v":1490,"vw":7.135013},{"c":7.1,"h":7.14,"l":7.1,"n":106,"o":7.14,"t":"2026-10-16T15:00:00Z","v":3148,"vw":7.118316},{"c":7.065,"h":7.095,"l":7.065,"n":120,"o":7.095,"t":"2026-10-16T15:05:00Z","v":5205,"vw":7.086256},{"c":7.07,"h":7.085,"l":7.06,"n":101,"o":7.06,"t":"2026-10-16T15:10:00Z","v":3007,"vw":7.074459},{"c":7,"h":7.06,"l":6.995,"n":131,"o":7.06,"t":"2026-10-16T15:15:00Z","v":11256,"vw":7.043364},{"c":6.96,"h":7.01,"l":6.96,"n":182,"o":7,"t":"2026-10-16T15:20:00Z","v":9918,"vw":6.986858},{"c":6.97,"h":6.975,"l":6.93,"n":150,"o":6.96,"t":"2026-10-16T15:25:00Z","v":9493,"vw":6.94852},{"c":7.03,"h":7.04,"l":6.98,"n":173,"o":6.98,"t":"2026-10-16T15:30:00Z","v":7485,"vw":7.022566},{"c":6.98,"h":7.03,"l":6.98,"n":157,"o":7.03,"t":"2026-10-16T15:35:00Z","v":7562,"vw":7.010863},{"c":7.01,"h":7.03,"l":6.97,"n":165,"o":6.98,"t":"2026-10-16T15:40:00Z","v":5428,"vw":6.999623},{"c":7.03,"h":7.05,"l":7.02,"n":136,"o":7.02,"t":"2026-10-16T15:45:00Z","v":8318,"vw":7.043069},{"c":6.98,"h":7.03,"l":6.98,"n":153,"o":7.0287,"t":"2026-10-16T15:50:00Z","v":11366,"vw":7.000376},{"c":6.96,"h":6.9639,"l":6.955,"n":76,"o":6.955,"t":"2026-10-16T15:55:00Z","v":4528,"vw":6.960724},{"c":6.93,"h":6.96,"l":6.93,"n":106,"o":6.96,"t":"2026-10-16T16:00:00Z","v":6034,"vw":6.938024},{"c":6.9,"h":6.925,"l":6.9,"n":114,"o":6.925,"t":"2026-10-16T16:05:00Z","v":9166,"vw":6.902775},{"c":6.96,"h":6.96,"l":6.895,"n":167,"o":6.9,"t":"2026-10-16T16:10:00Z","v":12614,"vw":6.915216},{"c":6.98,"h":6.98,"l":6.95,"n":75,"o":6.95,"t":"2026-10-16T16:15:00Z","v":2355,"vw":6.958263},{"c":6.975,"h":6.9899,"l":6.975,"n":54,"o":6.9899,"t":"2026-10-16T16:20:00Z","v":2620,"vw":6.984266},{"c":6.945,"h":6.97,"l":6.945,"n":97,"o":6.97,"t":"2026-10-16T16:25:00Z","v":3703,"vw":6.962047},{"c":6.96,"h":6.96,"l":6.93,"n":136,"o":6.93,"t":"2026-10-16T16:30:00Z","v":5132,"vw":6.949332},{"c":6.94,"h":6.95,"l":6.94,"n":74,"o":6.95,"t":"2026-10-16T16:35:00Z","v":2177,"vw":6.948079},{"c":6.955,"h":6.955,"l":6.94,"n":111,"o":6.95,"t":"2026-10-16T16:40:00Z","v":4764,"vw":6.948266},{"c":6.965,"h":6.965,"l":6.955,"n":74,"o":6.955,"t":"2026-10-16T16:45:00Z","v":3040,"vw":6.960408},{"c":6.98,"h":6.98,"l":6.96,"n":96,"o":6.96,"t":"2026-10-16T16:50:00Z","v":2615,"vw":6.972771},{"c":6.97,"h":6.975,"l":6.96,"n":143,"o":6.97,"t":"2026-10-16T16:55:00Z","v":12205,"vw":6.962459},{"c":6.97,"h":6.97,"l":6.97,"n":57,"o":6.97,"t":"2026-10-16T17:00:00Z","v":6146,"vw":6.97},{"c":6.99,"h":6.99,"l":6.97,"n":151,"o":6.979,"t":"2026-10-16T17:05:00Z","v":8451,"vw":6.981974},{"c":6.95,"h":6.98,"l":6.945,"n":180,"o":6.98,"t":"2026-10-16T17:10:00Z","v":23319,"vw":6.952643},{"c":6.97,"h":6.98,"l":6.94,"n":310,"o":6.96,"t":"2026-10-16T17:15:00Z","v":42119,"vw":6.973065},{"c":7.0097,"h":7.01,"l":6.975,"n":365,"o":6.98,"t":"2026-10-16T17:20:00Z","v":27514,"vw":6.997134},{"c":7.03,"h":7.03,"l":7.005,"n":230,"o":7.01,"t":"2026-10-16T17:25:00Z","v":26940,"vw":7.021902},{"c":7.065,"h":7.0844,"l":7.02,"n":165,"o":7.02,"t":"2026-10-16T17:30:00Z","v":5986,"vw":7.052043},{"c":7.035,"h":7.06,"l":7.035,"n":102,"o":7.06,"t":"2026-10-16T17:35:00Z","v":6480,"vw":7.052592},{"c":7.035,"h":7.06,"l":7.03,"n":123,"o":7.04,"t":"2026-10-16T17:40:00Z","v":4994,"vw":7.046457},{"c":7.04,"h":7.06,"l":7.035,"n":93,"o":7.035,"t":"2026-10-16T17:45:00Z","v":6558,"vw":7.046343},{"c":7.035,"h":7.035,"l":7.02,"n":82,"o":7.03,"t":"2026-10-16T17:50:00Z","v":4246,"vw":7.02857},{"c":6.95,"h":7.045,"l":6.95,"n":545,"o":7.03,"t":"2026-10-16T17:55:00Z","v":63218,"vw":7.019624},{"c":6.95,"h":6.96,"l":6.91,"n":116,"o":6.94,"t":"2026-10-16T18:00:00Z","v":19179,"vw":6.946342},{"c":6.96,"h":6.965,"l":6.94,"n":139,"o":6.95,"t":"2026-10-16T18:05:00Z","v":11594,"vw":6.953226},{"c":6.94,"h":6.96,"l":6.93,"n":98,"o":6.96,"t":"2026-10-16T18:10:00Z","v":6863,"vw":6.938998},{"c":6.935,"h":6.945,"l":6.93,"n":88,"o":6.945,"t":"2026-10-16T18:15:00Z","v":3010,"vw":6.938823},{"c":6.945,"h":6.945,"l":6.92,"n":115,"o":6.92,"t":"2026-10-16T18:20:00Z","v":6063,"vw":6.933335},{"c":6.955,"h":6.96,"l":6.94,"n":142,"o":6.945,"t":"2026-10-16T18:25:00Z","v":9121,"vw":6.947503},{"c":6.99,"h":6.99,"l":6.95,"n":188,"o":6.95,"t":"2026-10-16T18:30:00Z","v":8749,"vw":6.97173},{"c":6.99,"h":6.99,"l":6.975,"n":107,"o":6.98,"t":"2026-10-16T18:35:00Z","v":5064,"vw":6.980686},{"c":6.985,"h":6.995,"l":6.98,"n":119,"o":6.995,"t":"2026-10-16T18:40:00Z","v":5422,"vw":6.984031},{"c":6.98,"h":6.98,"l":6.975,"n":125,"o":6.98,"t":"2026-10-16T18:45:00Z","v":4646,"vw":6.979749},{"c":6.965,"h":6.975,"l":6.96,"n":104,"o":6.975,"t":"2026-10-16T18:50:00Z","v":5195,"vw":6.968061},{"c":6.96,"h":6.97,"l":6.96,"n":132,"o":6.965,"t":"2026-10-16T18:55:00Z","v":9814,"vw":6.969052},{"c":6.97,"h":6.97,"l":6.95,"n":183,"o":6.96,"t":"2026-10-16T19:00:00Z","v":10852,"vw":6.960518},{"c":6.985,"h":6.995,"l":6.9624,"n":116,"o":6.97,"t":"2026-10-16T19:05:00Z","v":8599,"vw":6.981934},{"c":7.015,"h":7.03,"l":6.9978,"n":145,"o":6.9978,"t":"2026-10-16T19:10:00Z","v":5274,"vw":7.016085},{"c":6.985,"h":7.015,"l":6.9822,"n":114,"o":7.015,"t":"2026-10-16T19:15:00Z","v":6137,"vw":7.000484},{"c":6.99,"h":6.995,"l":6.96,"n":272,"o":6.985,"t":"2026-10-16T19:20:00Z","v":24316,"vw":6.986809},{"c":6.97,"h":7,"l":6.97,"n":150,"o":7,"t":"2026-10-16T19:25:00Z","v":7285,"vw":6.977484},{"c":6.92,"h":6.98,"l":6.92,"n":221,"o":6.98,"t":"2026-10-16T19:30:00Z","v":11781,"vw":6.939455},{"c":6.915,"h":6.935,"l":6.905,"n":379,"o":6.92,"t":"2026-10-16T19:35:00Z","v":34668,"vw":6.919806},{"c":6.905,"h":6.93,"l":6.9,"n":354,"o":6.915,"t":"2026-10-16T19:40:00Z","v":27982,"vw":6.917984},{"c":6.9089,"h":6.91,"l":6.875,"n":610,"o":6.905,"t":"2026-10-16T19:45:00Z","v":89330,"vw":6.896041},{"c":6.895,"h":6.915,"l":6.88,"n":533,"o":6.91,"t":"2026-10-16T19:50:00Z","v":33756,"vw":6.897084},{"c":6.93,"h":6.93,"l":6.895,"n":1140,"o":6.9,"t":"2026-10-16T19:55:00Z","v":88574,"vw":6.911831},{"c":6.97,"h":6.97,"l":6.925,"n":22,"o":6.925,"t":"2026-10-16T20:00:00Z","v":217241,"vw":6.925701},{"c":6.95,"h":6.98,"l":6.95,"n":10,"o":6.98,"t":"2026-10-16T20:55:00Z","v":561,"vw":6.963333},{"c":7.1,"h":7.1,"l":7.1,"n":24,"o":7.1,"t":"2026-10-19T08:55:00Z","v":1103,"vw":7.1},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-19T11:10:00Z","v":881,"vw":6.93},{"c":7.05,"h":7.05,"l":7.05,"n":7,"o":7.05,"t":"2026-10-19T11:25:00Z","v":302,"vw":7.05},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-10-19T11:40:00Z","v":104,"vw":7},{"c":6.93,"h":6.93,"l":6.92,"n":6,"o":6.92,"t":"2026-10-19T11:45:00Z","v":1000,"vw":6.926842},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T13:05:00Z","v":110,"vw":7},{"c":7.13,"h":7.15,"l":6.95,"n":95,"o":6.98,"t":"2026-10-19T13:30:00Z","v":16942,"vw":7.002896},{"c":7.1,"h":7.15,"l":7.09,"n":141,"o":7.1001,"t":"2026-10-19T13:35:00Z","v":11474,"vw":7.102214},{"c":7.035,"h":7.15,"l":7.02,"n":133,"o":7.11,"t":"2026-10-19T13:40:00Z","v":18001,"vw":7.045092},{"c":7.09,"h":7.11,"l":7.035,"n":49,"o":7.035,"t":"2026-10-19T13:45:00Z","v":5954,"vw":7.068779},{"c":7.11,"h":7.12,"l":7.06,"n":81,"o":7.06,"t":"2026-10-19T13:50:00Z","v":6741,"vw":7.099147},{"c":7.06,"h":7.1,"l":7.05,"n":55,"o":7.095,"t":"2026-10-19T13:55:00Z","v":5311,"vw":7.090602},{"c":7.12,"h":7.13,"l":7.03,"n":171,"o":7.05,"t":"2026-10-19T14:00:00Z","v":18035,"vw":7.09293},{"c":7.15,"h":7.17,"l":7.09,"n":169,"o":7.09,"t":"2026-10-19T14:05:00Z","v":15670,"vw":7.127145},{"c":7.12,"h":7.12,"l":7.12,"n":7,"o":7.12,"t":"2026-10-19T14:10:00Z","v":170,"vw":7.12},{"c":7.18,"h":7.215,"l":7.14,"n":146,"o":7.14,"t":"2026-10-19T14:15:00Z","v":7322,"vw":7.18642},{"c":7.215,"h":7.23,"l":7.17,"n":187,"o":7.17,"t":"2026-10-19T14:20:00Z","v":10646,"vw":7.19787},{"c":7.25,"h":7.26,"l":7.225,"n":152,"o":7.23,"t":"2026-10-19T14:25:00Z","v":10606,"vw":7.236181},{"c":7.23,"h":7.255,"l":7.21,"n":132,"o":7.255,"t":"2026-10-19T14:30:00Z","v":7539,"vw":7.232073},{"c":7.22,"h":7.265,"l":7.22,"n":241,"o":7.235,"t":"2026-10-19T14:35:00Z","v":15728,"vw":7.247793},{"c":7.15,"h":7.21,"l":7.13,"n":166,"o":7.21,"t":"2026-10-19T14:40:00Z","v":8941,"vw":7.161822},{"c":7.16,"h":7.16,"l":7.14,"n":231,"o":7.16,"t":"2026-10-19T14:45:00Z","v":11584,"vw":7.151069},{"c":7.17,"h":7.17,"l":7.165,"n":119,"o":7.17,"t":"2026-10-19T14:50:00Z","v":4496,"vw":7.169557},{"c":7.18,"h":7.185,"l":7.16,"n":155,"o":7.17,"t":"2026-10-19T14:55:00Z","v":6261,"vw":7.17524},{"c":7.15,"h":7.195,"l":7.12,"n":263,"o":7.18,"t":"2026-10-19T15:00:00Z","v":28347,"vw":7.174817},{"c":7.13,"h":7.15,"l":7.12,"n":129,"o":7.15,"t":"2026-10-19T15:05:00Z","v":6606,"vw":7.129843},{"c":7.12,"h":7.13,"l":7.111,"n":132,"o":7.12,"t":"2026-10-19T15:10:00Z","v":6303,"vw":7.118117},{"c":7.175,"h":7.175,"l":7.13,"n":178,"o":7.13,"t":"2026-10-19T15:15:00Z","v":5103,"vw":7.151457},{"c":7.21,"h":7.22,"l":7.18,"n":261,"o":7.18,"t":"2026-10-19T15:20:00Z","v":19235,"vw":7.203399},{"c":7.205,"h":7.21,"l":7.2,"n":199,"o":7.205,"t":"2026-10-19T15:25:00Z","v":11228,"vw":7.201734},{"c":7.22,"h":7.22,"l":7.2,"n":114,"o":7.2,"t":"2026-10-19T15:30:00Z","v":3642,"vw":7.2125},{"c":7.22,"h":7.23,"l":7.2,"n":383,"o":7.22,"t":"2026-10-19T15:35:00Z","v":32701,"vw":7.211018},{"c":7.24,"h":7.24,"l":7.22,"n":79,"o":7.22,"t":"2026-10-19T15:40:00Z","v":7805,"vw":7.227924},{"c":7.18,"h":7.23,"l":7.18,"n":134,"o":7.23,"t":"2026-10-19T15:45:00Z","v":9023,"vw":7.218867},{"c":7.17,"h":7.19,"l":7.16,"n":133,"o":7.19,"t":"2026-10-19T15:50:00Z","v":3862,"vw":7.173817},{"c":7.16,"h":7.16,"l":7.16,"n":72,"o":7.16,"t":"2026-10-19T15:55:00Z","v":1771,"vw":7.16},{"c":7.155,"h":7.16,"l":7.155,"n":79,"o":7.16,"t":"2026-10-19T16:00:00Z","v":3512,"vw":7.156305},{"c":7.15,"h":7.165,"l":7.14,"n":106,"o":7.155,"t":"2026-10-19T16:05:00Z","v":7534,"vw":7.154577},{"c":7.19,"h":7.19,"l":7.15,"n":94,"o":7.15,"t":"2026-10-19T16:10:00Z","v":3340,"vw":7.169759},{"c":7.2,"h":7.21,"l":7.19,"n":212,"o":7.19,"t":"2026-10-19T16:15:00Z","v":13896,"vw":7.204859},{"c":7.2037,"h":7.21,"l":7.19,"n":134,"o":7.195,"t":"2026-10-19T16:20:00Z","v":9762,"vw":7.205359},{"c":7.225,"h":7.225,"l":7.2,"n":225,"o":7.21,"t":"2026-10-19T16:25:00Z","v":14122,"vw":7.204405},{"c":7.22,"h":7.225,"l":7.215,"n":95,"o":7.225,"t":"2026-10-19T16:30:00Z","v":3590,"vw":7.22},{"c":7.24,"h":7.24,"l":7.225,"n":104,"o":7.23,"t":"2026-10-19T16:35:00Z","v":3976,"vw":7.236516},{"c":7.23,"h":7.255,"l":7.23,"n":161,"o":7.25,"t":"2026-10-19T16:40:00Z","v":8552,"vw":7.245827},{"c":7.21,"h":7.22,"l":7.205,"n":101,"o":7.22,"t":"2026-10-19T16:45:00Z","v":3386,"vw":7.213482},{"c":7.21,"h":7.21,"l":7.205,"n":45,"o":7.205,"t":"2026-10-19T16:50:00Z","v":1075,"vw":7.209},{"c":7.15,"h":7.205,"l":7.145,"n":315,"o":7.205,"t":"2026-10-19T16:55:00Z","v":22616,"vw":7.173584},{"c":7.17,"h":7.17,"l":7.155,"n":93,"o":7.155,"t":"2026-10-19T17:00:00Z","v":4549,"vw":7.168542},{"c":7.135,"h":7.17,"l":7.13,"n":224,"o":7.17,"t":"2026-10-19T17:05:00Z","v":14066,"vw":7.148587},{"c":7.125,"h":7.135,"l":7.125,"n":95,"o":7.135,"t":"2026-10-19T17:10:00Z","v":3650,"vw":7.126935},{"c":7.145,"h":7.145,"l":7.125,"n":115,"o":7.125,"t":"2026-10-19T17:15:00Z","v":4953,"vw":7.139241},{"c":7.13,"h":7.14,"l":7.12,"n":167,"o":7.14,"t":"2026-10-19T17:20:00Z","v":7158,"vw":7.132193},{"c":7.15,"h":7.1601,"l":7.14,"n":259,"o":7.14,"t":"2026-10-19T17:25:00Z","v":16226,"vw":7.152866},{"c":7.135,"h":7.15,"l":7.1298,"n":158,"o":7.15,"t":"2026-10-19T17:30:00Z","v":16502,"vw":7.133554},{"c":7.12,"h":7.145,"l":7.12,"n":160,"o":7.1396,"t":"2026-10-19T17:35:00Z","v":4949,"vw":7.137716},{"c":7.09,"h":7.11,"l":7.082,"n":88,"o":7.11,"t":"2026-10-19T17:40:00Z","v":3930,"vw":7.098101},{"c":7.05,"h":7.09,"l":7.05,"n":211,"o":7.09,"t":"2026-10-19T17:45:00Z","v":10257,"vw":7.068487},{"c":7.055,"h":7.055,"l":7.04,"n":155,"o":7.05,"t":"2026-10-19T17:50:00Z","v":5531,"vw":7.048461},{"c":7.0622,"h":7.0772,"l":7.06,"n":285,"o":7.06,"t":"2026-10-19T17:55:00Z","v":14655,"vw":7.068248},{"c":7.065,"h":7.075,"l":7.05,"n":236,"o":7.06,"t":"2026-10-19T18:00:00Z","v":13880,"vw":7.065782},{"c":7.07,"h":7.07,"l":7.06,"n":148,"o":7.06,"t":"2026-10-19T18:05:00Z","v":3784,"vw":7.062367},{"c":7.09,"h":7.09,"l":7.06,"n":337,"o":7.06,"t":"2026-10-19T18:10:00Z","v":29001,"vw":7.072941},{"c":7.11,"h":7.12,"l":7.09,"n":219,"o":7.09,"t":"2026-10-19T18:15:00Z","v":17835,"vw":7.106488},{"c":7.09,"h":7.105,"l":7.09,"n":61,"o":7.105,"t":"2026-10-19T18:20:00Z","v":7244,"vw":7.093059},{"c":7.09,"h":7.095,"l":7.08,"n":115,"o":7.095,"t":"2026-10-19T18:25:00Z","v":8026,"vw":7.086047},{"c":7.1,"h":7.1,"l":7.09,"n":137,"o":7.09,"t":"2026-10-19T18:30:00Z","v":6834,"vw":7.094675},{"c":7.09,"h":7.095,"l":7.08,"n":159,"o":7.09,"t":"2026-10-19T18:35:00Z","v":11132,"vw":7.090652},{"c":7.09,"h":7.1,"l":7.09,"n":117,"o":7.1,"t":"2026-10-19T18:40:00Z","v":5396,"vw":7.094192},{"c":7.095,"h":7.095,"l":7.09,"n":81,"o":7.09,"t":"2026-10-19T18:45:00Z","v":6718,"vw":7.09047},{"c":7.075,"h":7.095,"l":7.075,"n":164,"o":7.09,"t":"2026-10-19T18:50:00Z","v":12367,"vw":7.086938},{"c":7.085,"h":7.085,"l":7.08,"n":73,"o":7.08,"t":"2026-10-19T18:55:00Z","v":3529,"vw":7.083399},{"c":7.1,"h":7.1,"l":7.09,"n":90,"o":7.09,"t":"2026-10-19T19:00:00Z","v":4326,"vw":7.09418},{"c":7.115,"h":7.12,"l":7.095,"n":120,"o":7.095,"t":"2026-10-19T19:05:00Z","v":8841,"vw":7.104879},{"c":7.17,"h":7.17,"l":7.12,"n":254,"o":7.12,"t":"2026-10-19T19:10:00Z","v":16481,"vw":7.133959},{"c":7.215,"h":7.24,"l":7.17,"n":254,"o":7.17,"t":"2026-10-19T19:15:00Z","v":19730,"vw":7.215043},{"c":7.225,"h":7.23,"l":7.2076,"n":132,"o":7.215,"t":"2026-10-19T19:20:00Z","v":9188,"vw":7.213112},{"c":7.23,"h":7.23,"l":7.21,"n":343,"o":7.225,"t":"2026-10-19T19:25:00Z","v":34717,"vw":7.217136},{"c":7.185,"h":7.255,"l":7.185,"n":246,"o":7.24,"t":"2026-10-19T19:30:00Z","v":15847,"vw":7.235256},{"c":7.19,"h":7.195,"l":7.18,"n":194,"o":7.185,"t":"2026-10-19T19:35:00Z","v":10857,"vw":7.189395},{"c":7.1932,"h":7.205,"l":7.19,"n":250,"o":7.195,"t":"2026-10-19T19:40:00Z","v":15887,"vw":7.196698},{"c":7.17,"h":7.2,"l":7.17,"n":360,"o":7.2,"t":"2026-10-19T19:45:00Z","v":22627,"vw":7.18611},{"c":7.16,"h":7.205,"l":7.15,"n":575,"o":7.17,"t":"2026-10-19T19:50:00Z","v":33185,"vw":7.184913},{"c":7.15,"h":7.175,"l":7.125,"n":1109,"o":7.16,"t":"2026-10-19T19:55:00Z","v":93578,"vw":7.14829},{"c":7.15,"h":7.15,"l":7.15,"n":20,"o":7.15,"t":"2026-10-19T20:00:00Z","v":349681,"vw":7.15},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-20T08:10:00Z","v":100,"vw":7.2},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-20T13:25:00Z","v":402,"vw":7.15},{"c":7.135,"h":7.2,"l":7.06,"n":139,"o":7.15,"t":"2026-10-20T13:30:00Z","v":17986,"vw":7.145945},{"c":7.13,"h":7.13,"l":7.08,"n":116,"o":7.121,"t":"2026-10-20T13:35:00Z","v":5692,"vw":7.113879},{"c":7.32,"h":7.32,"l":7.14,"n":348,"o":7.14,"t":"2026-10-20T13:40:00Z","v":30615,"vw":7.210688},{"c":7.33,"h":7.33,"l":7.245,"n":306,"o":7.315,"t":"2026-10-20T13:45:00Z","v":31646,"vw":7.298743},{"c":7.36,"h":7.38,"l":7.325,"n":46,"o":7.325,"t":"2026-10-20T13:50:00Z","v":1772,"vw":7.356441},{"c":7.38,"h":7.42,"l":7.35,"n":99,"o":7.35,"t":"2026-10-20T13:55:00Z","v":7154,"vw":7.402879},{"c":7.38,"h":7.395,"l":7.36,"n":76,"o":7.395,"t":"2026-10-20T14:00:00Z","v":2922,"vw":7.376866},{"c":7.43,"h":7.435,"l":7.365,"n":127,"o":7.38,"t":"2026-10-20T14:05:00Z","v":8804,"vw":7.392718},{"c":7.45,"h":7.47,"l":7.4262,"n":109,"o":7.4262,"t":"2026-10-20T14:10:00Z","v":7263,"vw":7.449609},{"c":7.53,"h":7.54,"l":7.49,"n":104,"o":7.49,"t":"2026-10-20T14:15:00Z","v":8923,"vw":7.525778},{"c":7.54,"h":7.5599,"l":7.485,"n":147,"o":7.53,"t":"2026-10-20T14:20:00Z","v":13917,"vw":7.52473},{"c":7.51,"h":7.56,"l":7.51,"n":108,"o":7.54,"t":"2026-10-20T14:25:00Z","v":7053,"vw":7.533594},{"c":7.485,"h":7.5,"l":7.46,"n":319,"o":7.495,"t":"2026-10-20T14:30:00Z","v":13589,"vw":7.484523},{"c":7.51,"h":7.58,"l":7.48,"n":367,"o":7.4999,"t":"2026-10-20T14:35:00Z","v":24019,"vw":7.527832},{"c":7.535,"h":7.56,"l":7.51,"n":221,"o":7.51,"t":"2026-10-20T14:40:00Z","v":7790,"vw":7.537306},{"c":7.51,"h":7.54,"l":7.47,"n":393,"o":7.535,"t":"2026-10-20T14:45:00Z","v":26949,"vw":7.48926},{"c":7.48,"h":7.545,"l":7.48,"n":287,"o":7.54,"t":"2026-10-20T14:50:00Z","v":24013,"vw":7.524007},{"c":7.54,"h":7.545,"l":7.48,"n":267,"o":7.48,"t":"2026-10-20T14:55:00Z","v":15955,"vw":7.514699},{"c":7.485,"h":7.54,"l":7.46,"n":184,"o":7.53,"t":"2026-10-20T15:00:00Z","v":11993,"vw":7.501674},{"c":7.46,"h":7.51,"l":7.46,"n":154,"o":7.49,"t":"2026-10-20T15:05:00Z","v":7850,"vw":7.4906},{"c":7.36,"h":7.47,"l":7.36,"n":200,"o":7.46,"t":"2026-10-20T15:10:00Z","v":12351,"vw":7.42791},{"c":7.44,"h":7.44,"l":7.36,"n":285,"o":7.36,"t":"2026-10-20T15:15:00Z","v":17182,"vw":7.393387},{"c":7.48,"h":7.48,"l":7.43,"n":200,"o":7.45,"t":"2026-10-20T15:20:00Z","v":12104,"vw":7.455085},{"c":7.5278,"h":7.5278,"l":7.485,"n":137,"o":7.485,"t":"2026-10-20T15:25:00Z","v":6501,"vw":7.504729},{"c":7.53,"h":7.55,"l":7.52,"n":144,"o":7.53,"t":"2026-10-20T15:30:00Z","v":10287,"vw":7.52401},{"c":7.54,"h":7.55,"l":7.521,"n":182,"o":7.53,"t":"2026-10-20T15:35:00Z","v":13552,"vw":7.538677},{"c":7.51,"h":7.53,"l":7.51,"n":114,"o":7.53,"t":"2026-10-20T15:40:00Z","v":6167,"vw":7.519526},{"c":7.48,"h":7.5,"l":7.46,"n":149,"o":7.5,"t":"2026-10-20T15:45:00Z","v":8604,"vw":7.479347},{"c":7.515,"h":7.515,"l":7.4702,"n":228,"o":7.4702,"t":"2026-10-20T15:50:00Z","v":17909,"vw":7.500145},{"c":7.48,"h":7.515,"l":7.4701,"n":94,"o":7.515,"t":"2026-10-20T15:55:00Z","v":11888,"vw":7.482123},{"c":7.44,"h":7.48,"l":7.43,"n":169,"o":7.48,"t":"2026-10-20T16:00:00Z","v":12134,"vw":7.447044},{"c":7.42,"h":7.43,"l":7.42,"n":102,"o":7.43,"t":"2026-10-20T16:05:00Z","v":4707,"vw":7.421795},{"c":7.39,"h":7.42,"l":7.38,"n":185,"o":7.42,"t":"2026-10-20T16:10:00Z","v":9963,"vw":7.396149},{"c":7.395,"h":7.405,"l":7.39,"n":231,"o":7.39,"t":"2026-10-20T16:15:00Z","v":12755,"vw":7.398329},{"c":7.435,"h":7.435,"l":7.395,"n":218,"o":7.3994,"t":"2026-10-20T16:20:00Z","v":9062,"vw":7.411149},{"c":7.43,"h":7.445,"l":7.42,"n":182,"o":7.445,"t":"2026-10-20T16:25:00Z","v":8915,"vw":7.431502},{"c":7.44,"h":7.45,"l":7.43,"n":193,"o":7.44,"t":"2026-10-20T16:30:00Z","v":11280,"vw":7.440426},{"c":7.44,"h":7.46,"l":7.435,"n":191,"o":7.435,"t":"2026-10-20T16:35:00Z","v":10889,"vw":7.443911},{"c":7.43,"h":7.44,"l":7.43,"n":122,"o":7.44,"t":"2026-10-20T16:40:00Z","v":4624,"vw":7.43888},{"c":7.42,"h":7.435,"l":7.42,"n":174,"o":7.43,"t":"2026-10-20T16:45:00Z","v":8627,"vw":7.42523},{"c":7.45,"h":7.48,"l":7.42,"n":197,"o":7.42,"t":"2026-10-20T16:50:00Z","v":15850,"vw":7.444035},{"c":7.485,"h":7.49,"l":7.44,"n":201,"o":7.45,"t":"2026-10-20T16:55:00Z","v":10317,"vw":7.463621},{"c":7.485,"h":7.49,"l":7.485,"n":69,"o":7.49,"t":"2026-10-20T17:00:00Z","v":3093,"vw":7.48522},{"c":7.5081,"h":7.5081,"l":7.485,"n":186,"o":7.49,"t":"2026-10-20T17:05:00Z","v":7670,"vw":7.495229},{"c":7.53,"h":7.53,"l":7.5,"n":161,"o":7.5,"t":"2026-10-20T17:10:00Z","v":9970,"vw":7.506615},{"c":7.54,"h":7.54,"l":7.525,"n":143,"o":7.53,"t":"2026-10-20T17:15:00Z","v":8016,"vw":7.534903},{"c":7.505,"h":7.54,"l":7.505,"n":122,"o":7.54,"t":"2026-10-20T17:20:00Z","v":9914,"vw":7.521059},{"c":7.5,"h":7.51,"l":7.5,"n":90,"o":7.5,"t":"2026-10-20T17:25:00Z","v":3082,"vw":7.502563},{"c":7.54,"h":7.545,"l":7.5,"n":182,"o":7.505,"t":"2026-10-20T17:30:00Z","v":8379,"vw":7.519313},{"c":7.54,"h":7.555,"l":7.54,"n":153,"o":7.5499,"t":"2026-10-20T17:35:00Z","v":9712,"vw":7.54951},{"c":7.54,"h":7.57,"l":7.53,"n":249,"o":7.5401,"t":"2026-10-20T17:40:00Z","v":16436,"vw":7.55252},{"c":7.53,"h":7.54,"l":7.52,"n":71,"o":7.53,"t":"2026-10-20T17:45:00Z","v":2534,"vw":7.53},{"c":7.53,"h":7.535,"l":7.52,"n":143,"o":7.535,"t":"2026-10-20T17:50:00Z","v":7755,"vw":7.530831},{"c":7.52,"h":7.53,"l":7.52,"n":125,"o":7.52,"t":"2026-10-20T17:55:00Z","v":4767,"vw":7.523604},{"c":7.55,"h":7.56,"l":7.52,"n":161,"o":7.52,"t":"2026-10-20T18:00:00Z","v":9587,"vw":7.534515},{"c":7.55,"h":7.56,"l":7.55,"n":216,"o":7.56,"t":"2026-10-20T18:05:00Z","v":5777,"vw":7.555779},{"c":7.56,"h":7.56,"l":7.55,"n":145,"o":7.55,"t":"2026-10-20T18:10:00Z","v":7379,"vw":7.557188},{"c":7.55,"h":7.565,"l":7.55,"n":147,"o":7.565,"t":"2026-10-20T18:15:00Z","v":7703,"vw":7.557979},{"c":7.56,"h":7.57,"l":7.54,"n":167,"o":7.54,"t":"2026-10-20T18:20:00Z","v":9270,"vw":7.553628},{"c":7.51,"h":7.54,"l":7.505,"n":187,"o":7.54,"t":"2026-10-20T18:25:00Z","v":8312,"vw":7.520136},{"c":7.5,"h":7.52,"l":7.5,"n":145,"o":7.51,"t":"2026-10-20T18:30:00Z","v":21983,"vw":7.506307},{"c":7.53,"h":7.53,"l":7.485,"n":221,"o":7.485,"t":"2026-10-20T18:35:00Z","v":12175,"vw":7.512644},{"c":7.505,"h":7.535,"l":7.49,"n":189,"o":7.535,"t":"2026-10-20T18:40:00Z","v":11453,"vw":7.51081},{"c":7.525,"h":7.525,"l":7.5,"n":105,"o":7.5,"t":"2026-10-20T18:45:00Z","v":5222,"vw":7.514272},{"c":7.52,"h":7.538,"l":7.52,"n":169,"o":7.53,"t":"2026-10-20T18:50:00Z","v":6407,"vw":7.531035},{"c":7.525,"h":7.53,"l":7.51,"n":186,"o":7.53,"t":"2026-10-20T18:55:00Z","v":12000,"vw":7.519788},{"c":7.51,"h":7.535,"l":7.51,"n":277,"o":7.52,"t":"2026-10-20T19:00:00Z","v":16125,"vw":7.522333},{"c":7.505,"h":7.52,"l":7.5,"n":195,"o":7.52,"t":"2026-10-20T19:05:00Z","v":9127,"vw":7.511226},{"c":7.485,"h":7.51,"l":7.485,"n":324,"o":7.505,"t":"2026-10-20T19:10:00Z","v":31685,"vw":7.504531},{"c":7.47,"h":7.495,"l":7.47,"n":191,"o":7.49,"t":"2026-10-20T19:15:00Z","v":9837,"vw":7.482588},{"c":7.425,"h":7.47,"l":7.41,"n":189,"o":7.47,"t":"2026-10-20T19:20:00Z","v":9906,"vw":7.441337},{"c":7.455,"h":7.46,"l":7.41,"n":230,"o":7.42,"t":"2026-10-20T19:25:00Z","v":13964,"vw":7.431057},{"c":7.47,"h":7.475,"l":7.455,"n":179,"o":7.455,"t":"2026-10-20T19:30:00Z","v":12878,"vw":7.464867},{"c":7.47,"h":7.48,"l":7.465,"n":254,"o":7.4791,"t":"2026-10-20T19:35:00Z","v":13534,"vw":7.473427},{"c":7.45,"h":7.485,"l":7.45,"n":391,"o":7.475,"t":"2026-10-20T19:40:00Z","v":32308,"vw":7.466563},{"c":7.43,"h":7.468,"l":7.42,"n":301,"o":7.44,"t":"2026-10-20T19:45:00Z","v":20367,"vw":7.448788},{"c":7.415,"h":7.43,"l":7.4,"n":751,"o":7.42,"t":"2026-10-20T19:50:00Z","v":58288,"vw":7.415898},{"c":7.41,"h":7.43,"l":7.37,"n":1220,"o":7.42,"t":"2026-10-20T19:55:00Z","v":130057,"vw":7.396309},{"c":7.4,"h":7.4,"l":7.4,"n":30,"o":7.4,"t":"2026-10-20T20:00:00Z","v":211671,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T21:00:00Z","v":14556,"vw":7.4},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-20T21:25:00Z","v":250,"vw":7.54},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-20T22:15:00Z","v":300,"vw":7.57},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-20T23:05:00Z","v":600,"vw":7.58},{"c":7.42,"h":7.55,"l":7.42,"n":23,"o":7.55,"t":"2026-10-21T11:15:00Z","v":2293,"vw":7.488927},{"c":7.33,"h":7.47,"l":7.315,"n":93,"o":7.42,"t":"2026-10-21T13:30:00Z","v":12291,"vw":7.407056},{"c":7.46,"h":7.46,"l":7.33,"n":93,"o":7.33,"t":"2026-10-21T13:35:00Z","v":9474,"vw":7.419221},{"c":7.43,"h":7.46,"l":7.4194,"n":77,"o":7.45,"t":"2026-10-21T13:40:00Z","v":4277,"vw":7.437483},{"c":7.45,"h":7.47,"l":7.41,"n":103,"o":7.43,"t":"2026-10-21T13:45:00Z","v":6852,"vw":7.440706},{"c":7.39,"h":7.465,"l":7.39,"n":144,"o":7.44,"t":"2026-10-21T13:50:00Z","v":3518,"vw":7.444241},{"c":7.32,"h":7.37,"l":7.32,"n":129,"o":7.355,"t":"2026-10-21T13:55:00Z","v":8018,"vw":7.351595},{"c":7.25,"h":7.335,"l":7.25,"n":119,"o":7.32,"t":"2026-10-21T14:00:00Z","v":5481,"vw":7.295296},{"c":7.28,"h":7.2999,"l":7.225,"n":196,"o":7.25,"t":"2026-10-21T14:05:00Z","v":14673,"vw":7.258466},{"c":7.255,"h":7.29,"l":7.255,"n":135,"o":7.285,"t":"2026-10-21T14:10:00Z","v":6980,"vw":7.277413},{"c":7.28,"h":7.28,"l":7.25,"n":137,"o":7.26,"t":"2026-10-21T14:15:00Z","v":8647,"vw":7.264587},{"c":7.32,"h":7.32,"l":7.26,"n":241,"o":7.28,"t":"2026-10-21T14:20:00Z","v":15981,"vw":7.282108},{"c":7.305,"h":7.34,"l":7.305,"n":121,"o":7.32,"t":"2026-10-21T14:25:00Z","v":8433,"vw":7.32566},{"c":7.315,"h":7.345,"l":7.31,"n":140,"o":7.32,"t":"2026-10-21T14:30:00Z","v":9157,"vw":7.31969},{"c":7.29,"h":7.315,"l":7.27,"n":137,"o":7.315,"t":"2026-10-21T14:35:00Z","v":9247,"vw":7.289225},{"c":7.28,"h":7.2999,"l":7.28,"n":106,"o":7.29,"t":"2026-10-21T14:40:00Z","v":3608,"vw":7.288036},{"c":7.34,"h":7.355,"l":7.28,"n":194,"o":7.28,"t":"2026-10-21T14:45:00Z","v":15801,"vw":7.299945},{"c":7.33,"h":7.34,"l":7.33,"n":65,"o":7.34,"t":"2026-10-21T14:50:00Z","v":2258,"vw":7.331571},{"c":7.31,"h":7.335,"l":7.31,"n":105,"o":7.335,"t":"2026-10-21T14:55:00Z","v":3202,"vw":7.318171},{"c":7.27,"h":7.31,"l":7.27,"n":171,"o":7.31,"t":"2026-10-21T15:00:00Z","v":8945,"vw":7.300598},{"c":7.295,"h":7.295,"l":7.26,"n":144,"o":7.27,"t":"2026-10-21T15:05:00Z","v":7935,"vw":7.2756},{"c":7.305,"h":7.31,"l":7.285,"n":115,"o":7.29,"t":"2026-10-21T15:10:00Z","v":7366,"vw":7.298721},{"c":7.27,"h":7.305,"l":7.27,"n":166,"o":7.3,"t":"2026-10-21T15:15:00Z","v":5459,"vw":7.29503},{"c":7.335,"h":7.3451,"l":7.28,"n":274,"o":7.285,"t":"2026-10-21T15:20:00Z","v":21868,"vw":7.314119},{"c":7.315,"h":7.36,"l":7.315,"n":161,"o":7.35,"t":"2026-10-21T15:25:00Z","v":7620,"vw":7.33195},{"c":7.27,"h":7.31,"l":7.27,"n":128,"o":7.31,"t":"2026-10-21T15:30:00Z","v":4003,"vw":7.301618},{"c":7.265,"h":7.285,"l":7.26,"n":217,"o":7.28,"t":"2026-10-21T15:35:00Z","v":8841,"vw":7.272341},{"c":7.27,"h":7.275,"l":7.265,"n":108,"o":7.265,"t":"2026-10-21T15:40:00Z","v":4215,"vw":7.26955},{"c":7.255,"h":7.285,"l":7.255,"n":218,"o":7.265,"t":"2026-10-21T15:45:00Z","v":12082,"vw":7.268074},{"c":7.245,"h":7.255,"l":7.24,"n":160,"o":7.255,"t":"2026-10-21T15:50:00Z","v":7661,"vw":7.247163},{"c":7.23,"h":7.2599,"l":7.22,"n":181,"o":7.245,"t":"2026-10-21T15:55:00Z","v":11726,"vw":7.243225},{"c":7.23,"h":7.25,"l":7.225,"n":100,"o":7.23,"t":"2026-10-21T16:00:00Z","v":6579,"vw":7.231831},{"c":7.23,"h":7.24,"l":7.23,"n":96,"o":7.23,"t":"2026-10-21T16:05:00Z","v":5903,"vw":7.234007},{"c":7.235,"h":7.235,"l":7.2,"n":217,"o":7.23,"t":"2026-10-21T16:10:00Z","v":11181,"vw":7.21651},{"c":7.27,"h":7.275,"l":7.235,"n":157,"o":7.235,"t":"2026-10-21T16:15:00Z","v":7678,"vw":7.256964},{"c":7.275,"h":7.275,"l":7.265,"n":95,"o":7.27,"t":"2026-10-21T16:20:00Z","v":4868,"vw":7.269886},{"c":7.305,"h":7.31,"l":7.27,"n":147,"o":7.28,"t":"2026-10-21T16:25:00Z","v":11227,"vw":7.29274},{"c":7.275,"h":7.31,"l":7.275,"n":99,"o":7.3,"t":"2026-10-21T16:30:00Z","v":4846,"vw":7.296604},{"c":7.3,"h":7.3,"l":7.26,"n":146,"o":7.27,"t":"2026-10-21T16:35:00Z","v":8114,"vw":7.282705},{"c":7.295,"h":7.31,"l":7.28,"n":142,"o":7.31,"t":"2026-10-21T16:40:00Z","v":8731,"vw":7.289048},{"c":7.2951,"h":7.3001,"l":7.295,"n":73,"o":7.295,"t":"2026-10-21T16:45:00Z","v":8575,"vw":7.297744},{"c":7.3,"h":7.32,"l":7.3,"n":134,"o":7.3,"t":"2026-10-21T16:50:00Z","v":5758,"vw":7.307992},{"c":7.28,"h":7.295,"l":7.28,"n":69,"o":7.29,"t":"2026-10-21T16:55:00Z","v":3467,"vw":7.291167},{"c":7.305,"h":7.305,"l":7.29,"n":102,"o":7.29,"t":"2026-10-21T17:00:00Z","v":4909,"vw":7.295994},{"c":7.29,"h":7.305,"l":7.28,"n":103,"o":7.305,"t":"2026-10-21T17:05:00Z","v":7707,"vw":7.30183},{"c":7.305,"h":7.305,"l":7.28,"n":160,"o":7.28,"t":"2026-10-21T17:10:00Z","v":9132,"vw":7.2896},{"c":7.3,"h":7.315,"l":7.3,"n":90,"o":7.31,"t":"2026-10-21T17:15:00Z","v":3251,"vw":7.304163},{"c":7.27,"h":7.29,"l":7.27,"n":118,"o":7.29,"t":"2026-10-21T17:20:00Z","v":5012,"vw":7.278153},{"c":7.27,"h":7.28,"l":7.27,"n":92,"o":7.28,"t":"2026-10-21T17:25:00Z","v":3332,"vw":7.271596},{"c":7.31,"h":7.31,"l":7.27,"n":109,"o":7.27,"t":"2026-10-21T17:30:00Z","v":9045,"vw":7.294175},{"c":7.305,"h":7.32,"l":7.305,"n":139,"o":7.315,"t":"2026-10-21T17:35:00Z","v":13242,"vw":7.315659},{"c":7.32,"h":7.33,"l":7.305,"n":136,"o":7.305,"t":"2026-10-21T17:40:00Z","v":7882,"vw":7.313764},{"c":7.295,"h":7.31,"l":7.28,"n":131,"o":7.31,"t":"2026-10-21T17:45:00Z","v":4670,"vw":7.299587},{"c":7.285,"h":7.3,"l":7.28,"n":64,"o":7.29,"t":"2026-10-21T17:50:00Z","v":2449,"vw":7.284544},{"c":7.27,"h":7.29,"l":7.27,"n":84,"o":7.28,"t":"2026-10-21T17:55:00Z","v":11470,"vw":7.282678},{"c":7.26,"h":7.275,"l":7.26,"n":110,"o":7.275,"t":"2026-10-21T18:00:00Z","v":5803,"vw":7.270656},{"c":7.25,"h":7.265,"l":7.245,"n":86,"o":7.26,"t":"2026-10-21T18:05:00Z","v":3315,"vw":7.256135},{"c":7.25,"h":7.265,"l":7.24,"n":131,"o":7.255,"t":"2026-10-21T18:10:00Z","v":8384,"vw":7.256252},{"c":7.26,"h":7.275,"l":7.255,"n":150,"o":7.255,"t":"2026-10-21T18:15:00Z","v":12005,"vw":7.269373},{"c":7.245,"h":7.25,"l":7.24,"n":98,"o":7.25,"t":"2026-10-21T18:20:00Z","v":6867,"vw":7.244517},{"c":7.25,"h":7.25,"l":7.24,"n":93,"o":7.24,"t":"2026-10-21T18:25:00Z","v":5558,"vw":7.24706},{"c":7.23,"h":7.245,"l":7.23,"n":156,"o":7.245,"t":"2026-10-21T18:30:00Z","v":10764,"vw":7.234249},{"c":7.22,"h":7.22,"l":7.205,"n":117,"o":7.22,"t":"2026-10-21T18:35:00Z","v":6076,"vw":7.209897},{"c":7.22,"h":7.23,"l":7.22,"n":130,"o":7.225,"t":"2026-10-21T18:40:00Z","v":3806,"vw":7.225988},{"c":7.2,"h":7.225,"l":7.2,"n":130,"o":7.225,"t":"2026-10-21T18:45:00Z","v":5056,"vw":7.214109},{"c":7.19,"h":7.2,"l":7.18,"n":151,"o":7.2,"t":"2026-10-21T18:50:00Z","v":10833,"vw":7.193998},{"c":7.18,"h":7.195,"l":7.17,"n":234,"o":7.195,"t":"2026-10-21T18:55:00Z","v":10667,"vw":7.181484},{"c":7.18,"h":7.19,"l":7.165,"n":156,"o":7.17,"t":"2026-10-21T19:00:00Z","v":8193,"vw":7.176105},{"c":7.19,"h":7.22,"l":7.18,"n":125,"o":7.19,"t":"2026-10-21T19:05:00Z","v":6272,"vw":7.198443},{"c":7.195,"h":7.2,"l":7.155,"n":192,"o":7.19,"t":"2026-10-21T19:10:00Z","v":11335,"vw":7.177225},{"c":7.185,"h":7.235,"l":7.185,"n":200,"o":7.2,"t":"2026-10-21T19:15:00Z","v":12032,"vw":7.214679},{"c":7.185,"h":7.2,"l":7.175,"n":170,"o":7.195,"t":"2026-10-21T19:20:00Z","v":9933,"vw":7.187372},{"c":7.2,"h":7.2,"l":7.19,"n":141,"o":7.19,"t":"2026-10-21T19:25:00Z","v":7005,"vw":7.196707},{"c":7.21,"h":7.22,"l":7.19,"n":172,"o":7.205,"t":"2026-10-21T19:30:00Z","v":7951,"vw":7.204214},{"c":7.205,"h":7.21,"l":7.19,"n":197,"o":7.21,"t":"2026-10-21T19:35:00Z","v":11904,"vw":7.203772},{"c":7.19,"h":7.22,"l":7.17,"n":374,"o":7.205,"t":"2026-10-21T19:40:00Z","v":25688,"vw":7.198362},{"c":7.205,"h":7.205,"l":7.18,"n":183,"o":7.18,"t":"2026-10-21T19:45:00Z","v":11546,"vw":7.200212},{"c":7.18,"h":7.21,"l":7.18,"n":478,"o":7.21,"t":"2026-10-21T19:50:00Z","v":37781,"vw":7.201557},{"c":7.18,"h":7.19,"l":7.15,"n":1038,"o":7.18,"t":"2026-10-21T19:55:00Z","v":92931,"vw":7.174054},{"c":7.18,"h":7.19,"l":7.17,"n":32,"o":7.17,"t":"2026-10-21T20:00:00Z","v":168038,"vw":7.170033},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-21T20:15:00Z","v":700,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-21T20:20:00Z","v":125,"vw":7.1},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-21T21:40:00Z","v":1374,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-22T08:00:00Z","v":100,"vw":7.17},{"c":7.2,"h":7.2,"l":7.2,"n":9,"o":7.2,"t":"2026-10-22T09:30:00Z","v":1506,"vw":7.2},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-22T11:00:00Z","v":108,"vw":7.02},{"c":7.18,"h":7.18,"l":7.18,"n":6,"o":7.18,"t":"2026-10-22T11:10:00Z","v":204,"vw":7.18},{"c":7.2,"h":7.2,"l":7.125,"n":6,"o":7.125,"t":"2026-10-22T12:15:00Z","v":1899,"vw":7.170537},{"c":7.25,"h":7.25,"l":7.19,"n":7,"o":7.2,"t":"2026-10-22T12:20:00Z","v":3101,"vw":7.236646},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-22T13:00:00Z","v":100,"vw":7.27},{"c":7.27,"h":7.27,"l":7.25,"n":2,"o":7.25,"t":"2026-10-22T13:15:00Z","v":600,"vw":7.263333},{"c":7.17,"h":7.17,"l":7.04,"n":70,"o":7.11,"t":"2026-10-22T13:30:00Z","v":14686,"vw":7.089643},{"c":7.25,"h":7.26,"l":7.14,"n":109,"o":7.18,"t":"2026-10-22T13:35:00Z","v":18457,"vw":7.231164},{"c":7.21,"h":7.24,"l":7.2,"n":31,"o":7.24,"t":"2026-10-22T13:40:00Z","v":5696,"vw":7.229489},{"c":7.195,"h":7.235,"l":7.14,"n":150,"o":7.23,"t":"2026-10-22T13:45:00Z","v":14366,"vw":7.189025},{"c":7.175,"h":7.19,"l":7.155,"n":47,"o":7.19,"t":"2026-10-22T13:50:00Z","v":3817,"vw":7.172581},{"c":7.145,"h":7.19,"l":7.13,"n":137,"o":7.175,"t":"2026-10-22T13:55:00Z","v":14677,"vw":7.170873},{"c":7.14,"h":7.21,"l":7.14,"n":77,"o":7.17,"t":"2026-10-22T14:00:00Z","v":5791,"vw":7.173114},{"c":7.11,"h":7.12,"l":7.08,"n":67,"o":7.12,"t":"2026-10-22T14:05:00Z","v":5875,"vw":7.097389},{"c":7.05,"h":7.1,"l":7.04,"n":86,"o":7.1,"t":"2026-10-22T14:10:00Z","v":10126,"vw":7.063069},{"c":7.035,"h":7.04,"l":7.025,"n":126,"o":7.04,"t":"2026-10-22T14:15:00Z","v":7790,"vw":7.033746},{"c":7.015,"h":7.04,"l":6.99,"n":159,"o":7.04,"t":"2026-10-22T14:20:00Z","v":13804,"vw":7.017482},{"c":7,"h":7.02,"l":6.98,"n":162,"o":7.01,"t":"2026-10-22T14:25:00Z","v":8276,"vw":6.997931},{"c":7.03,"h":7.03,"l":7,"n":175,"o":7.01,"t":"2026-10-22T14:30:00Z","v":11624,"vw":7.006736},{"c":7.07,"h":7.09,"l":7.04,"n":101,"o":7.04,"t":"2026-10-22T14:35:00Z","v":7156,"vw":7.053495},{"c":7.11,"h":7.11,"l":7.08,"n":71,"o":7.08,"t":"2026-10-22T14:40:00Z","v":3867,"vw":7.091561},{"c":7.07,"h":7.1,"l":7.07,"n":88,"o":7.1,"t":"2026-10-22T14:45:00Z","v":5034,"vw":7.088778},{"c":7.11,"h":7.11,"l":7.07,"n":116,"o":7.07,"t":"2026-10-22T14:50:00Z","v":9709,"vw":7.089842},{"c":7.095,"h":7.12,"l":7.0799,"n":115,"o":7.12,"t":"2026-10-22T14:55:00Z","v":7167,"vw":7.088004},{"c":7.07,"h":7.095,"l":7.06,"n":94,"o":7.095,"t":"2026-10-22T15:00:00Z","v":6554,"vw":7.075509},{"c":7.06,"h":7.0843,"l":7.06,"n":82,"o":7.08,"t":"2026-10-22T15:05:00Z","v":6059,"vw":7.069145},{"c":7.04,"h":7.055,"l":7.03,"n":67,"o":7.05,"t":"2026-10-22T15:10:00Z","v":5259,"vw":7.042584},{"c":7.1,"h":7.1,"l":7.06,"n":117,"o":7.06,"t":"2026-10-22T15:15:00Z","v":14895,"vw":7.093397},{"c":7.08,"h":7.11,"l":7.08,"n":64,"o":7.11,"t":"2026-10-22T15:20:00Z","v":3380,"vw":7.0936},{"c":7.09,"h":7.1,"l":7.08,"n":142,"o":7.09,"t":"2026-10-22T15:25:00Z","v":8558,"vw":7.089889},{"c":7.1,"h":7.11,"l":7.1,"n":66,"o":7.1,"t":"2026-10-22T15:30:00Z","v":4244,"vw":7.1006},{"c":7.08,"h":7.1,"l":7.08,"n":75,"o":7.1,"t":"2026-10-22T15:35:00Z","v":3402,"vw":7.08947},{"c":7.071,"h":7.085,"l":7.06,"n":126,"o":7.07,"t":"2026-10-22T15:40:00Z","v":7006,"vw":7.072041},{"c":7.08,"h":7.115,"l":7.07,"n":106,"o":7.07,"t":"2026-10-22T15:45:00Z","v":7989,"vw":7.086361},{"c":7.11,"h":7.12,"l":7.08,"n":98,"o":7.08,"t":"2026-10-22T15:50:00Z","v":7724,"vw":7.08984},{"c":7.105,"h":7.11,"l":7.105,"n":53,"o":7.11,"t":"2026-10-22T15:55:00Z","v":2465,"vw":7.109078},{"c":7.13,"h":7.13,"l":7.095,"n":125,"o":7.1097,"t":"2026-10-22T16:00:00Z","v":17923,"vw":7.10421},{"c":7.115,"h":7.12,"l":7.1,"n":96,"o":7.12,"t":"2026-10-22T16:05:00Z","v":15912,"vw":7.104247},{"c":7.115,"h":7.12,"l":7.115,"n":37,"o":7.12,"t":"2026-10-22T16:10:00Z","v":1503,"vw":7.117222},{"c":7.135,"h":7.135,"l":7.105,"n":145,"o":7.11,"t":"2026-10-22T16:15:00Z","v":9931,"vw":7.112707},{"c":7.14,"h":7.14,"l":7.125,"n":99,"o":7.135,"t":"2026-10-22T16:20:00Z","v":11485,"vw":7.130146},{"c":7.165,"h":7.165,"l":7.13,"n":112,"o":7.135,"t":"2026-10-22T16:25:00Z","v":11316,"vw":7.144819},{"c":7.09,"h":7.185,"l":7.09,"n":303,"o":7.165,"t":"2026-10-22T16:30:00Z","v":38729,"vw":7.140118},{"c":7.06,"h":7.1,"l":7.06,"n":83,"o":7.09,"t":"2026-10-22T16:35:00Z","v":5447,"vw":7.083511},{"c":7.05,"h":7.055,"l":7.04,"n":102,"o":7.05,"t":"2026-10-22T16:40:00Z","v":8137,"vw":7.04921},{"c":7.002,"h":7.03,"l":7.002,"n":90,"o":7.03,"t":"2026-10-22T16:45:00Z","v":5699,"vw":7.013373},{"c":7.08,"h":7.08,"l":7.02,"n":91,"o":7.02,"t":"2026-10-22T16:50:00Z","v":4673,"vw":7.043067},{"c":7.065,"h":7.075,"l":7.05,"n":126,"o":7.07,"t":"2026-10-22T16:55:00Z","v":12528,"vw":7.05756},{"c":7.02,"h":7.07,"l":7.02,"n":137,"o":7.07,"t":"2026-10-22T17:00:00Z","v":31050,"vw":7.04691},{"c":7.045,"h":7.045,"l":7.03,"n":95,"o":7.03,"t":"2026-10-22T17:05:00Z","v":5231,"vw":7.035742},{"c":7.06,"h":7.06,"l":7.05,"n":90,"o":7.05,"t":"2026-10-22T17:10:00Z","v":4890,"vw":7.053293},{"c":7.09,"h":7.09,"l":7.075,"n":81,"o":7.08,"t":"2026-10-22T17:15:00Z","v":5514,"vw":7.083787},{"c":7.06,"h":7.08,"l":7.06,"n":114,"o":7.08,"t":"2026-10-22T17:20:00Z","v":7938,"vw":7.071013},{"c":7.085,"h":7.09,"l":7.055,"n":92,"o":7.055,"t":"2026-10-22T17:25:00Z","v":6123,"vw":7.072091},{"c":7.09,"h":7.09,"l":7.08,"n":89,"o":7.085,"t":"2026-10-22T17:30:00Z","v":4696,"vw":7.084765},{"c":7.2,"h":7.2,"l":7.1,"n":197,"o":7.1,"t":"2026-10-22T17:35:00Z","v":27913,"vw":7.163385},{"c":7.16,"h":7.2,"l":7.16,"n":80,"o":7.2,"t":"2026-10-22T17:40:00Z","v":6051,"vw":7.17861},{"c":7.2,"h":7.21,"l":7.14,"n":352,"o":7.16,"t":"2026-10-22T17:45:00Z","v":25007,"vw":7.165938},{"c":7.23,"h":7.23,"l":7.2,"n":107,"o":7.2,"t":"2026-10-22T17:50:00Z","v":9840,"vw":7.212757},{"c":7.19,"h":7.23,"l":7.19,"n":117,"o":7.23,"t":"2026-10-22T17:55:00Z","v":7923,"vw":7.216055},{"c":7.155,"h":7.19,"l":7.155,"n":126,"o":7.19,"t":"2026-10-22T18:00:00Z","v":8404,"vw":7.180588},{"c":7.185,"h":7.19,"l":7.16,"n":128,"o":7.16,"t":"2026-10-22T18:05:00Z","v":10329,"vw":7.177331},{"c":7.255,"h":7.255,"l":7.185,"n":183,"o":7.185,"t":"2026-10-22T18:10:00Z","v":16225,"vw":7.213573},{"c":7.26,"h":7.26,"l":7.24,"n":137,"o":7.24,"t":"2026-10-22T18:15:00Z","v":9825,"vw":7.246215},{"c":7.29,"h":7.305,"l":7.27,"n":132,"o":7.27,"t":"2026-10-22T18:20:00Z","v":9799,"vw":7.288243},{"c":7.24,"h":7.29,"l":7.24,"n":103,"o":7.29,"t":"2026-10-22T18:25:00Z","v":7719,"vw":7.273283},{"c":7.255,"h":7.26,"l":7.23,"n":235,"o":7.24,"t":"2026-10-22T18:30:00Z","v":19375,"vw":7.247354},{"c":7.22,"h":7.26,"l":7.22,"n":131,"o":7.245,"t":"2026-10-22T18:35:00Z","v":8319,"vw":7.23847},{"c":7.21,"h":7.23,"l":7.2,"n":158,"o":7.22,"t":"2026-10-22T18:40:00Z","v":17939,"vw":7.215747},{"c":7.15,"h":7.2,"l":7.14,"n":178,"o":7.2,"t":"2026-10-22T18:45:00Z","v":13758,"vw":7.172734},{"c":7.14,"h":7.15,"l":7.13,"n":137,"o":7.15,"t":"2026-10-22T18:50:00Z","v":8719,"vw":7.143558},{"c":7.14,"h":7.15,"l":7.14,"n":128,"o":7.14,"t":"2026-10-22T18:55:00Z","v":7901,"vw":7.141795},{"c":7.145,"h":7.145,"l":7.125,"n":161,"o":7.13,"t":"2026-10-22T19:00:00Z","v":10821,"vw":7.132185},{"c":7.165,"h":7.17,"l":7.15,"n":189,"o":7.15,"t":"2026-10-22T19:05:00Z","v":14461,"vw":7.161324},{"c":7.19,"h":7.19,"l":7.16,"n":131,"o":7.16,"t":"2026-10-22T19:10:00Z","v":8087,"vw":7.169303},{"c":7.17,"h":7.19,"l":7.17,"n":250,"o":7.18,"t":"2026-10-22T19:15:00Z","v":21681,"vw":7.185165},{"c":7.18,"h":7.195,"l":7.165,"n":191,"o":7.17,"t":"2026-10-22T19:20:00Z","v":14952,"vw":7.177343},{"c":7.165,"h":7.18,"l":7.1595,"n":125,"o":7.18,"t":"2026-10-22T19:25:00Z","v":8883,"vw":7.166289},{"c":7.14,"h":7.16,"l":7.14,"n":235,"o":7.16,"t":"2026-10-22T19:30:00Z","v":18424,"vw":7.148481},{"c":7.115,"h":7.14,"l":7.1,"n":206,"o":7.14,"t":"2026-10-22T19:35:00Z","v":14070,"vw":7.121316},{"c":7.125,"h":7.135,"l":7.115,"n":269,"o":7.115,"t":"2026-10-22T19:40:00Z","v":27218,"vw":7.125198},{"c":7.14,"h":7.14,"l":7.115,"n":384,"o":7.12,"t":"2026-10-22T19:45:00Z","v":34983,"vw":7.127051},{"c":7.165,"h":7.19,"l":7.14,"n":578,"o":7.14,"t":"2026-10-22T19:50:00Z","v":41793,"vw":7.172626},{"c":7.17,"h":7.18,"l":7.15,"n":1160,"o":7.17,"t":"2026-10-22T19:55:00Z","v":89106,"vw":7.162731},{"c":7.17,"h":7.17,"l":7.17,"n":34,"o":7.17,"t":"2026-10-22T20:00:00Z","v":144608,"vw":7.17},{"c":7.1717,"h":7.1717,"l":7.1717,"n":1,"o":7.1717,"t":"2026-10-22T20:20:00Z","v":200,"vw":7.1717}],"history":[{"c":10.37,"h":11.23,"l":10.28,"n":8719,"o":10.99,"t":"2024-10-21T04:00:00Z","v":765207,"vw":10.612925},{"c":9.59,"h":10.32,"l":9.41,"n":6657,"o":10.27,"t":"2024-10-22T04:00:00Z","v":486799,"vw":9.682282},{"c":9.74,"h":9.81,"l":9.45,"n":7314,"o":9.54,"t":"2024-10-23T04:00:00Z","v":490296,"vw":9.673903},{"c":9.58,"h":9.87,"l":9.4,"n":6142,"o":9.87,"t":"2024-10-24T04:00:00Z","v":369899,"vw":9.588586},{"c":9.35,"h":9.84,"l":9.305,"n":6127,"o":9.67,"t":"2024-10-25T04:00:00Z","v":394841,"vw":9.509897},{"c":9.38,"h":9.745,"l":9.26,"n":6713,"o":9.5,"t":"2024-10-28T04:00:00Z","v":437604,"vw":9.421043},{"c":9.06,"h":9.46,"l":8.9,"n":6636,"o":9.36,"t":"2024-10-29T04:00:00Z","v":427260,"vw":9.091162},{"c":8.84,"h":9.27,"l":8.815,"n":6655,"o":8.93,"t":"2024-10-30T04:00:00Z","v":395989,"vw":8.992612},{"c":8.59,"h":8.9847,"l":8.565,"n":7150,"o":8.8,"t":"2024-10-31T04:00:00Z","v":502230,"vw":8.682674},{"c":8.79,"h":8.88,"l":8.535,"n":7007,"o":8.72,"t":"2024-11-01T04:00:00Z","v":476799,"vw":8.685027},{"c":8.76,"h":8.89,"l":8.55,"n":6961,"o":8.84,"t":"2024-11-04T05:00:00Z","v":369384,"vw":8.754305},{"c":8.92,"h":8.97,"l":8.58,"n":6343,"o":8.7,"t":"2024-11-05T05:00:00Z","v":364491,"vw":8.866401},{"c":9.43,"h":9.45,"l":8.95,"n":11507,"o":9.27,"t":"2024-11-06T05:00:00Z","v":669004,"vw":9.307791},{"c":11.19,"h":11.62,"l":10,"n":20343,"o":10.2,"t":"2024-11-07T05:00:00Z","v":1737188,"vw":11.13076},{"c":11.16,"h":11.7,"l":10.76,"n":14577,"o":11.22,"t":"2024-11-08T05:00:00Z","v":1085436,"vw":11.13624},{"c":11.56,"h":12.22,"l":11.29,"n":10785,"o":11.29,"t":"2024-11-11T05:00:00Z","v":724338,"vw":11.783913},{"c":10.49,"h":11.41,"l":10.49,"n":9910,"o":11.3,"t":"2024-11-12T05:00:00Z","v":674770,"vw":10.699444},{"c":10.67,"h":10.73,"l":10.2376,"n":9466,"o":10.7,"t":"2024-11-13T05:00:00Z","v":572158,"vw":10.51176},{"c":11.14,"h":12.1099,"l":10.73,"n":16430,"o":10.73,"t":"2024-11-14T05:00:00Z","v":1248835,"vw":11.453404},{"c":9.63,"h":11.63,"l":9.58,"n":14997,"o":11.56,"t":"2024-11-15T05:00:00Z","v":1284779,"vw":10.035612},{"c":10.15,"h":11.38,"l":9.93,"n":28736,"o":11.11,"t":"2024-11-18T05:00:00Z","v":3073762,"vw":10.497485},{"c":9.56,"h":9.94,"l":8.865,"n":18558,"o":9.92,"t":"2024-11-19T05:00:00Z","v":2029754,"vw":9.249295},{"c":9.63,"h":9.8,"l":9.01,"n":10057,"o":9.56,"t":"2024-11-20T05:00:00Z","v":806144,"vw":9.550551},{"c":9.18,"h":9.7,"l":9.08,"n":8430,"o":9.38,"t":"2024-11-21T05:00:00Z","v":699728,"vw":9.255651},{"c":9.59,"h":9.82,"l":9,"n":8855,"o":9.15,"t":"2024-11-22T05:00:00Z","v":684381,"vw":9.547353},{"c":9.58,"h":10.2,"l":9.57,"n":8949,"o":9.82,"t":"2024-11-25T05:00:00Z","v":766302,"vw":9.728164},{"c":9.55,"h":9.77,"l":9.4,"n":7389,"o":9.5,"t":"2024-11-26T05:00:00Z","v":624377,"vw":9.56467},{"c":10.01,"h":10.2,"l":9.39,"n":9798,"o":9.6,"t":"2024-11-27T05:00:00Z","v":631700,"vw":9.923602},{"c":9.92,"h":10.22,"l":9.82,"n":3746,"o":10.01,"t":"2024-11-29T05:00:00Z","v":263674,"vw":9.967187},{"c":10,"h":10.39,"l":9.89,"n":14855,"o":9.89,"t":"2024-12-02T05:00:00Z","v":897756,"vw":10.103818},{"c":9.3,"h":9.9,"l":9.13,"n":10906,"o":9.84,"t":"2024-12-03T05:00:00Z","v":836550,"vw":9.34795},{"c":9.16,"h":9.455,"l":9.02,"n":10286,"o":9.34,"t":"2024-12-04T05:00:00Z","v":646417,"vw":9.172386},{"c":8.74,"h":9.29,"l":8.44,"n":11467,"o":9.2,"t":"2024-12-05T05:00:00Z","v":1964279,"vw":8.635847},{"c":9.58,"h":9.7,"l":8.59,"n":10695,"o":8.8,"t":"2024-12-06T05:00:00Z","v":1745148,"vw":9.424944},{"c":10.17,"h":10.52,"l":9.49,"n":19331,"o":9.49,"t":"2024-12-09T05:00:00Z","v":2403804,"vw":10.153018},{"c":9.76,"h":10.01,"l":9.135,"n":17156,"o":9.84,"t":"2024-12-10T05:00:00Z","v":2352473,"vw":9.572188},{"c":9.3,"h":9.75,"l":8.96,"n":14653,"o":9.75,"t":"2024-12-11T05:00:00Z","v":934802,"vw":9.240754},{"c":8.72,"h":9.3668,"l":8.45,"n":12331,"o":9.22,"t":"2024-12-12T05:00:00Z","v":1490258,"vw":8.711751},{"c":8.28,"h":8.825,"l":8.26,"n":12294,"o":8.67,"t":"2024-12-13T05:00:00Z","v":1492704,"vw":8.395138},{"c":8.54,"h":8.75,"l":8.06,"n":14384,"o":8.22,"t":"2024-12-16T05:00:00Z","v":1425940,"vw":8.553941},{"c":8.47,"h":8.69,"l":8.28,"n":12194,"o":8.5,"t":"2024-12-17T05:00:00Z","v":1238580,"vw":8.460926},{"c":7.77,"h":8.6,"l":7.54,"n":14018,"o":8.53,"t":"2024-12-18T05:00:00Z","v":1293805,"vw":8.020741},{"c":7.41,"h":8.005,"l":7.38,"n":19483,"o":7.9,"t":"2024-12-19T05:00:00Z","v":1853657,"vw":7.540517},{"c":7.62,"h":7.75,"l":7.21,"n":20534,"o":7.36,"t":"2024-12-20T05:00:00Z","v":10676137,"vw":7.605319},{"c":7.38,"h":7.77,"l":7.15,"n":13911,"o":7.64,"t":"2024-12-23T05:00:00Z","v":1386151,"vw":7.37054},{"c":7.4,"h":7.56,"l":7.245,"n":4325,"o":7.42,"t":"2024-12-24T05:00:00Z","v":344201,"vw":7.405037},{"c":7.87,"h":7.91,"l":7.17,"n":10454,"o":7.35,"t":"2024-12-26T05:00:00Z","v":1107660,"vw":7.602786},{"c":7.41,"h":7.9893,"l":7.3,"n":10887,"o":7.83,"t":"2024-12-27T05:00:00Z","v":1272112,"vw":7.464493},{"c":7.23,"h":7.5,"l":7.2,"n":9545,"o":7.35,"t":"2024-12-30T05:00:00Z","v":1757332,"vw":7.314065},{"c":7.73,"h":7.77,"l":7.14,"n":11302,"o":7.28,"t":"2024-12-31T05:00:00Z","v":1556325,"vw":7.533373},{"c":7.86,"h":8.11,"l":7.67,"n":11324,"o":7.86,"t":"2025-01-02T05:00:00Z","v":1504352,"vw":7.845875},{"c":7.77,"h":8.0168,"l":7.53,"n":11367,"o":7.91,"t":"2025-01-03T05:00:00Z","v":1344364,"vw":7.755374},{"c":8.19,"h":8.49,"l":7.9,"n":10031,"o":7.93,"t":"2025-01-06T05:00:00Z","v":686565,"vw":8.260398},{"c":8.36,"h":8.84,"l":8.2,"n":8668,"o":8.3,"t":"2025-01-07T05:00:00Z","v":1290628,"vw":8.467984},{"c":8.29,"h":8.42,"l":8.01,"n":9227,"o":8.28,"t":"2025-01-08T05:00:00Z","v":1067727,"vw":8.190396},{"c":7.51,"h":8.15,"l":7.48,"n":10031,"o":8.07,"t":"2025-01-10T05:00:00Z","v":1263334,"vw":7.632956},{"c":6.95,"h":7.7,"l":6.56,"n":14273,"o":7.4,"t":"2025-01-13T05:00:00Z","v":1193948,"vw":6.85549},{"c":7.05,"h":7.48,"l":6.78,"n":36408,"o":7.17,"t":"2025-01-14T05:00:00Z","v":4006570,"vw":7.084771},{"c":7.44,"h":7.7,"l":7.17,"n":18050,"o":7.4,"t":"2025-01-15T05:00:00Z","v":1619322,"vw":7.388474},{"c":7.15,"h":7.45,"l":6.975,"n":13701,"o":7.45,"t":"2025-01-16T05:00:00Z","v":1050917,"vw":7.127898},{"c":7.37,"h":7.435,"l":7.1825,"n":10493,"o":7.27,"t":"2025-01-17T05:00:00Z","v":681027,"vw":7.335398},{"c":7.57,"h":7.58,"l":7.28,"n":10059,"o":7.41,"t":"2025-01-21T05:00:00Z","v":742938,"vw":7.475598},{"c":7.85,"h":7.86,"l":7.34,"n":10954,"o":7.53,"t":"2025-01-22T05:00:00Z","v":1025575,"vw":7.687144},{"c":7.95,"h":8.05,"l":7.4,"n":9545,"o":7.69,"t":"2025-01-23T05:00:00Z","v":1026932,"vw":7.855119},{"c":7.88,"h":8.01,"l":7.46,"n":7285,"o":7.95,"t":"2025-01-24T05:00:00Z","v":549035,"vw":7.812606},{"c":7.67,"h":8.25,"l":7.51,"n":10931,"o":7.85,"t":"2025-01-27T05:00:00Z","v":724311,"vw":7.791015},{"c":7.6,"h":7.7,"l":7.23,"n":6732,"o":7.68,"t":"2025-01-28T05:00:00Z","v":518938,"vw":7.518846},{"c":7.52,"h":7.715,"l":7.372,"n":7074,"o":7.58,"t":"2025-01-29T05:00:00Z","v":451091,"vw":7.52738},{"c":7.9,"h":8.085,"l":7.57,"n":8479,"o":7.65,"t":"2025-01-30T05:00:00Z","v":622786,"vw":7.885006},{"c":8.07,"h":8.63,"l":7.68,"n":11787,"o":7.95,"t":"2025-01-31T05:00:00Z","v":1553452,"vw":8.168589},{"c":7.82,"h":8.03,"l":7.51,"n":12013,"o":7.77,"t":"2025-02-03T05:00:00Z","v":1022113,"vw":7.767208},{"c":8.43,"h":8.49,"l":7.82,"n":8398,"o":7.86,"t":"2025-02-04T05:00:00Z","v":629421,"vw":8.284609},{"c":8.43,"h":8.69,"l":8.33,"n":8004,"o":8.42,"t":"2025-02-05T05:00:00Z","v":631468,"vw":8.454466},{"c":8.43,"h":8.7451,"l":8.37,"n":6310,"o":8.48,"t":"2025-02-06T05:00:00Z","v":624320,"vw":8.532619},{"c":8.21,"h":8.66,"l":8.2,"n":6688,"o":8.55,"t":"2025-02-07T05:00:00Z","v":539172,"vw":8.304341},{"c":7.89,"h":8.38,"l":7.76,"n":8002,"o":8.28,"t":"2025-02-10T05:00:00Z","v":625205,"vw":7.965918},{"c":7.33,"h":7.51,"l":7.07,"n":10927,"o":7.41,"t":"2025-02-11T05:00:00Z","v":973626,"vw":7.270162},{"c":7.2,"h":7.3,"l":6.915,"n":8784,"o":7.3,"t":"2025-02-12T05:00:00Z","v":774091,"vw":7.104813},{"c":7.32,"h":7.33,"l":7.01,"n":8404,"o":7.28,"t":"2025-02-13T05:00:00Z","v":625860,"vw":7.175725},{"c":7.3,"h":7.76,"l":7.23,"n":8184,"o":7.25,"t":"2025-02-14T05:00:00Z","v":700891,"vw":7.36071},{"c":7.58,"h":7.79,"l":7.3,"n":8028,"o":7.3,"t":"2025-02-18T05:00:00Z","v":741043,"vw":7.56326},{"c":7.46,"h":7.72,"l":7.37,"n":6644,"o":7.45,"t":"2025-02-19T05:00:00Z","v":481002,"vw":7.497202},{"c":7.36,"h":7.585,"l":7.32,"n":7726,"o":7.38,"t":"2025-02-20T05:00:00Z","v":548522,"vw":7.417523},{"c":7.27,"h":7.56,"l":7.22,"n":6344,"o":7.48,"t":"2025-02-21T05:00:00Z","v":632908,"vw":7.300995},{"c":6.93,"h":7.29,"l":6.8503,"n":8943,"o":7.26,"t":"2025-02-24T05:00:00Z","v":665334,"vw":7.006972},{"c":6.72,"h":6.87,"l":6.44,"n":13021,"o":6.87,"t":"2025-02-25T05:00:00Z","v":1097676,"vw":6.630416},{"c":6.67,"h":6.86,"l":6.56,"n":8968,"o":6.83,"t":"2025-02-26T05:00:00Z","v":671620,"vw":6.702475},{"c":6.6,"h":6.84,"l":6.5401,"n":8314,"o":6.66,"t":"2025-02-27T05:00:00Z","v":583500,"vw":6.661723},{"c":6.57,"h":6.67,"l":6.34,"n":7277,"o":6.5,"t":"2025-02-28T05:00:00Z","v":1402191,"vw":6.555313},{"c":5.92,"h":6.64,"l":5.91,"n":11989,"o":6.57,"t":"2025-03-03T05:00:00Z","v":1046317,"vw":6.093749},{"c":5.92,"h":5.97,"l":5.62,"n":13701,"o":5.78,"t":"2025-03-04T05:00:00Z","v":1196026,"vw":5.851624},{"c":6.25,"h":6.275,"l":5.855,"n":9022,"o":5.93,"t":"2025-03-05T05:00:00Z","v":1199491,"vw":6.140043},{"c":6.45,"h":6.55,"l":6.08,"n":7275,"o":6.08,"t":"2025-03-06T05:00:00Z","v":617095,"vw":6.342333},{"c":6.34,"h":6.58,"l":6.23,"n":7660,"o":6.42,"t":"2025-03-07T05:00:00Z","v":745774,"vw":6.379379},{"c":6.01,"h":6.33,"l":5.955,"n":8648,"o":6.2,"t":"2025-03-10T04:00:00Z","v":611367,"vw":6.04166},{"c":6.11,"h":6.13,"l":5.66,"n":10290,"o":6.13,"t":"2025-03-11T04:00:00Z","v":823881,"vw":5.923571},{"c":6.67,"h":6.78,"l":5.98,"n":9759,"o":6.12,"t":"2025-03-12T04:00:00Z","v":844662,"vw":6.52615},{"c":6.55,"h":6.88,"l":6.41,"n":8858,"o":6.65,"t":"2025-03-13T04:00:00Z","v":737858,"vw":6.56146},{"c":6.72,"h":7.82,"l":6.62,"n":16628,"o":7.07,"t":"2025-03-14T04:00:00Z","v":1600595,"vw":7.065178},{"c":7,"h":7.21,"l":6.45,"n":12703,"o":6.71,"t":"2025-03-17T04:00:00Z","v":945552,"vw":6.880604},{"c":7.8,"h":7.88,"l":6.8,"n":14451,"o":6.88,"t":"2025-03-18T04:00:00Z","v":1568492,"vw":7.58739},{"c":8.5,"h":9.06,"l":7.83,"n":17570,"o":7.97,"t":"2025-03-19T04:00:00Z","v":2083698,"vw":8.489073},{"c":8.36,"h":8.52,"l":8.05,"n":10456,"o":8.37,"t":"2025-03-20T04:00:00Z","v":991022,"vw":8.31792},{"c":8.24,"h":8.37,"l":7.96,"n":9335,"o":8.22,"t":"2025-03-21T04:00:00Z","v":2493912,"vw":8.220881},{"c":8.7,"h":8.82,"l":8.2601,"n":10467,"o":8.34,"t":"2025-03-24T04:00:00Z","v":780923,"vw":8.569256},{"c":8.21,"h":8.65,"l":8.13,"n":7526,"o":8.6,"t":"2025-03-25T04:00:00Z","v":644314,"vw":8.317759},{"c":8.2,"h":8.31,"l":8.01,"n":9916,"o":8.19,"t":"2025-03-26T04:00:00Z","v":819767,"vw":8.180105},{"c":7.91,"h":8.3542,"l":7.8,"n":6860,"o":8.23,"t":"2025-03-27T04:00:00Z","v":513608,"vw":8.004665},{"c":7.83,"h":7.96,"l":7.6828,"n":7989,"o":7.9,"t":"2025-03-28T04:00:00Z","v":404174,"vw":7.847363},{"c":7.15,"h":7.46,"l":6.774,"n":11798,"o":7.45,"t":"2025-03-31T04:00:00Z","v":1049957,"vw":7.050713},{"c":6.76,"h":7.18,"l":6.609,"n":11005,"o":7.18,"t":"2025-04-01T04:00:00Z","v":1034853,"vw":6.797425},{"c":7.05,"h":7.25,"l":6.57,"n":8972,"o":6.63,"t":"2025-04-02T04:00:00Z","v":704023,"vw":7.066201},{"c":6.67,"h":6.74,"l":6.45,"n":10118,"o":6.55,"t":"2025-04-03T04:00:00Z","v":827952,"vw":6.62803},{"c":6.29,"h":6.545,"l":6.26,"n":14334,"o":6.45,"t":"2025-04-04T04:00:00Z","v":1087625,"vw":6.373418},{"c":5.93,"h":6.1616,"l":5.512,"n":12559,"o":5.86,"t":"2025-04-07T04:00:00Z","v":1172153,"vw":5.849113},{"c":5.31,"h":6.27,"l":5.25,"n":10573,"o":6.08,"t":"2025-04-08T04:00:00Z","v":997162,"vw":5.539551},{"c":5.91,"h":6.02,"l":5.035,"n":19881,"o":5.24,"t":"2025-04-09T04:00:00Z","v":2137175,"vw":5.516272},{"c":5.41,"h":5.7725,"l":5.15,"n":12975,"o":5.71,"t":"2025-04-10T04:00:00Z","v":1548437,"vw":5.402038},{"c":5.89,"h":5.95,"l":5.15,"n":11150,"o":5.43,"t":"2025-04-11T04:00:00Z","v":1224714,"vw":5.592247},{"c":6.33,"h":6.36,"l":5.81,"n":9723,"o":6.02,"t":"2025-04-14T04:00:00Z","v":1241088,"vw":6.183235},{"c":6.55,"h":6.8299,"l":6.2,"n":11293,"o":6.31,"t":"2025-04-15T04:00:00Z","v":978988,"vw":6.630424},{"c":6.16,"h":6.465,"l":6.055,"n":7634,"o":6.39,"t":"2025-04-16T04:00:00Z","v":699695,"vw":6.18243},{"c":5.94,"h":6.308,"l":5.91,"n":6496,"o":6.1,"t":"2025-04-17T04:00:00Z","v":653003,"vw":6.003142},{"c":6.67,"h":6.9,"l":5.85,"n":11578,"o":5.89,"t":"2025-04-21T04:00:00Z","v":1405518,"vw":6.609638},{"c":7.82,"h":7.84,"l":6.72,"n":13371,"o":6.86,"t":"2025-04-22T04:00:00Z","v":1436685,"vw":7.428962},{"c":8.87,"h":9.16,"l":8.09,"n":18514,"o":8.11,"t":"2025-04-23T04:00:00Z","v":1704543,"vw":8.780697},{"c":9.2,"h":9.31,"l":8.52,"n":8832,"o":8.83,"t":"2025-04-24T04:00:00Z","v":838785,"vw":9.009753},{"c":9.15,"h":9.225,"l":8.77,"n":8809,"o":9.1,"t":"2025-04-25T04:00:00Z","v":602829,"vw":9.095524},{"c":9.13,"h":9.37,"l":8.9,"n":7072,"o":9.15,"t":"2025-04-28T04:00:00Z","v":462540,"vw":9.078118},{"c":9.41,"h":9.48,"l":8.96,"n":8973,"o":9.09,"t":"2025-04-29T04:00:00Z","v":709748,"vw":9.323698},{"c":9.61,"h":9.72,"l":9.01,"n":6851,"o":9.18,"t":"2025-04-30T04:00:00Z","v":575386,"vw":9.515807},{"c":9.83,"h":9.93,"l":9.2749,"n":9189,"o":9.6,"t":"2025-05-01T04:00:00Z","v":654049,"vw":9.74404},{"c":10.4,"h":10.59,"l":9.94,"n":10885,"o":9.965,"t":"2025-05-02T04:00:00Z","v":1015835,"vw":10.297606},{"c":9.76,"h":10.4301,"l":9.65,"n":9518,"o":10.36,"t":"2025-05-05T04:00:00Z","v":771015,"vw":9.930488},{"c":7.92,"h":9.735,"l":7.86,"n":18251,"o":9.61,"t":"2025-05-06T04:00:00Z","v":2092968,"vw":8.453257},{"c":7.24,"h":7.935,"l":6.99,"n":20160,"o":7.91,"t":"2025-05-07T04:00:00Z","v":1938978,"vw":7.26384},{"c":7.15,"h":7.379,"l":6.89,"n":20022,"o":7.21,"t":"2025-05-08T04:00:00Z","v":2315222,"vw":7.181445},{"c":7.52,"h":7.78,"l":7.23,"n":8949,"o":7.23,"t":"2025-05-09T04:00:00Z","v":872921,"vw":7.48438},{"c":7.97,"h":8.1971,"l":7.63,"n":12281,"o":7.96,"t":"2025-05-12T04:00:00Z","v":1118237,"vw":7.942796},{"c":8.18,"h":9.02,"l":7.78,"n":20277,"o":7.97,"t":"2025-05-13T04:00:00Z","v":2922895,"vw":8.13941},{"c":8.33,"h":8.77,"l":7.77,"n":15000,"o":8.35,"t":"2025-05-14T04:00:00Z","v":1188391,"vw":8.308321},{"c":8.64,"h":8.7,"l":7.68,"n":12121,"o":8.2,"t":"2025-05-15T04:00:00Z","v":883584,"vw":8.226119},{"c":8.89,"h":9.09,"l":8.42,"n":12378,"o":8.58,"t":"2025-05-16T04:00:00Z","v":825335,"vw":8.872244},{"c":9.79,"h":9.82,"l":8.66,"n":11888,"o":8.66,"t":"2025-05-19T04:00:00Z","v":1001424,"vw":9.433276},{"c":10,"h":10.12,"l":9.4014,"n":16240,"o":9.65,"t":"2025-05-20T04:00:00Z","v":1387841,"vw":9.811739},{"c":9.64,"h":10.44,"l":9.625,"n":18284,"o":9.89,"t":"2025-05-21T04:00:00Z","v":1488602,"vw":9.900456},{"c":9.86,"h":10.22,"l":9.42,"n":12301,"o":9.51,"t":"2025-05-22T04:00:00Z","v":910202,"vw":9.858346},{"c":9.71,"h":9.795,"l":9.4,"n":10988,"o":9.52,"t":"2025-05-23T04:00:00Z","v":645182,"vw":9.620676},{"c":9.07,"h":9.83,"l":8.51,"n":21921,"o":9.6,"t":"2025-05-27T04:00:00Z","v":1679872,"vw":9.027131},{"c":8.54,"h":9.11,"l":8.4501,"n":12588,"o":9.05,"t":"2025-05-28T04:00:00Z","v":1017332,"vw":8.613439},{"c":8.97,"h":9.29,"l":8.43,"n":12209,"o":8.62,"t":"2025-05-29T04:00:00Z","v":1093783,"vw":8.932202},{"c":8.85,"h":8.915,"l":8.22,"n":9764,"o":8.79,"t":"2025-05-30T04:00:00Z","v":830382,"vw":8.690134},{"c":10.35,"h":11,"l":9.15,"n":27096,"o":9.15,"t":"2025-06-02T04:00:00Z","v":2318599,"vw":10.17348},{"c":10.13,"h":10.58,"l":9.745,"n":12992,"o":10.26,"t":"2025-06-03T04:00:00Z","v":1012214,"vw":10.243798},{"c":10.08,"h":10.58,"l":9.92,"n":10024,"o":10.1,"t":"2025-06-04T04:00:00Z","v":690256,"vw":10.162134},{"c":8.36,"h":9.86,"l":7.9504,"n":23576,"o":9.72,"t":"2025-06-05T04:00:00Z","v":2654107,"vw":8.510779},{"c":9.61,"h":9.78,"l":8.3217,"n":21937,"o":8.42,"t":"2025-06-06T04:00:00Z","v":1911511,"vw":9.377073},{"c":9.53,"h":10.06,"l":9.27,"n":11972,"o":9.87,"t":"2025-06-09T04:00:00Z","v":845245,"vw":9.487057},{"c":9.81,"h":10.1308,"l":9.505,"n":12769,"o":9.65,"t":"2025-06-10T04:00:00Z","v":1002409,"vw":9.801376},{"c":10.2,"h":10.6362,"l":10.05,"n":12219,"o":10.05,"t":"2025-06-11T04:00:00Z","v":1007312,"vw":10.334941},{"c":10.2,"h":10.29,"l":9.855,"n":10102,"o":10.07,"t":"2025-06-12T04:00:00Z","v":542997,"vw":10.139821},{"c":9.27,"h":10.26,"l":9.13,"n":12071,"o":9.85,"t":"2025-06-13T04:00:00Z","v":797980,"vw":9.445302},{"c":9.16,"h":9.34,"l":8.76,"n":16014,"o":9.27,"t":"2025-06-16T04:00:00Z","v":1022206,"vw":9.074293},{"c":8.66,"h":9.32,"l":8.62,"n":9122,"o":9.05,"t":"2025-06-17T04:00:00Z","v":671651,"vw":8.778535},{"c":8.57,"h":8.9923,"l":8.41,"n":10747,"o":8.6,"t":"2025-06-18T04:00:00Z","v":998763,"vw":8.645504},{"c":8.43,"h":8.83,"l":8.16,"n":9550,"o":8.67,"t":"2025-06-20T04:00:00Z","v":2549429,"vw":8.432715},{"c":7.86,"h":8.45,"l":7.82,"n":10626,"o":8.36,"t":"2025-06-23T04:00:00Z","v":940414,"vw":7.96378},{"c":8.56,"h":8.61,"l":7.85,"n":13299,"o":7.97,"t":"2025-06-24T04:00:00Z","v":935080,"vw":8.384255},{"c":8.54,"h":8.76,"l":8.2,"n":8157,"o":8.53,"t":"2025-06-25T04:00:00Z","v":651969,"vw":8.558028},{"c":8.75,"h":8.78,"l":8.365,"n":5478,"o":8.6,"t":"2025-06-26T04:00:00Z","v":476287,"vw":8.632715},{"c":8.39,"h":8.99,"l":8.1899,"n":9714,"o":8.75,"t":"2025-06-27T04:00:00Z","v":1185695,"vw":8.486419},{"c":8.21,"h":8.655,"l":8.1,"n":7259,"o":8.41,"t":"2025-06-30T04:00:00Z","v":636467,"vw":8.26213},{"c":8.23,"h":8.5,"l":7.91,"n":9458,"o":8.1,"t":"2025-07-01T04:00:00Z","v":758732,"vw":8.222971},{"c":8.62,"h":8.79,"l":8.14,"n":9364,"o":8.23,"t":"2025-07-02T04:00:00Z","v":871021,"vw":8.596417},{"c":8.74,"h":8.93,"l":8.46,"n":4762,"o":8.63,"t":"2025-07-03T04:00:00Z","v":423944,"vw":8.737035},{"c":8.43,"h":8.7829,"l":8.39,"n":9278,"o":8.63,"t":"2025-07-07T04:00:00Z","v":679975,"vw":8.490881},{"c":8.74,"h":8.83,"l":8.43,"n":7605,"o":8.52,"t":"2025-07-08T04:00:00Z","v":620771,"vw":8.681139},{"c":9.17,"h":9.19,"l":8.65,"n":6936,"o":8.9,"t":"2025-07-09T04:00:00Z","v":552687,"vw":9.07053},{"c":9.06,"h":9.27,"l":8.825,"n":6001,"o":9.19,"t":"2025-07-10T04:00:00Z","v":476348,"vw":9.031646},{"c":8.68,"h":9.11,"l":8.6134,"n":4950,"o":8.91,"t":"2025-07-11T04:00:00Z","v":403298,"vw":8.769923},{"c":8.7,"h":8.8992,"l":8.51,"n":5173,"o":8.6,"t":"2025-07-14T04:00:00Z","v":340328,"vw":8.713573},{"c":8.24,"h":8.84,"l":8.23,"n":7033,"o":8.79,"t":"2025-07-15T04:00:00Z","v":449245,"vw":8.352326},{"c":8.5,"h":8.56,"l":8.28,"n":7213,"o":8.33,"t":"2025-07-16T04:00:00Z","v":538216,"vw":8.425083},{"c":8.69,"h":8.95,"l":8.505,"n":8081,"o":8.53,"t":"2025-07-17T04:00:00Z","v":512073,"vw":8.773436},{"c":8.16,"h":8.79,"l":8.16,"n":8656,"o":8.72,"t":"2025-07-18T04:00:00Z","v":744170,"vw":8.3733},{"c":8.49,"h":8.94,"l":8.14,"n":9508,"o":8.2,"t":"2025-07-21T04:00:00Z","v":749817,"vw":8.597588},{"c":8.57,"h":8.69,"l":8.34,"n":6829,"o":8.52,"t":"2025-07-22T04:00:00Z","v":483224,"vw":8.534514},{"c":9.09,"h":9.1,"l":8.41,"n":7068,"o":8.65,"t":"2025-07-23T04:00:00Z","v":613294,"vw":8.941952},{"c":9.13,"h":9.18,"l":8.78,"n":7102,"o":9.04,"t":"2025-07-24T04:00:00Z","v":554959,"vw":9.001795},{"c":8.96,"h":9.22,"l":8.86,"n":6464,"o":9.02,"t":"2025-07-25T04:00:00Z","v":467432,"vw":9.03141},{"c":8.79,"h":9.18,"l":8.75,"n":8183,"o":9.11,"t":"2025-07-28T04:00:00Z","v":571180,"vw":8.931977},{"c":8.41,"h":8.91,"l":8.27,"n":7792,"o":8.85,"t":"2025-07-29T04:00:00Z","v":936000,"vw":8.669916},{"c":8.75,"h":9.32,"l":8.62,"n":13724,"o":8.7,"t":"2025-07-30T04:00:00Z","v":891543,"vw":8.992328},{"c":8.51,"h":8.73,"l":8.425,"n":9291,"o":8.61,"t":"2025-07-31T04:00:00Z","v":613629,"vw":8.526757},{"c":8.19,"h":8.435,"l":8.03,"n":7258,"o":8.24,"t":"2025-08-01T04:00:00Z","v":539926,"vw":8.215104},{"c":8.33,"h":8.44,"l":8.03,"n":6209,"o":8.24,"t":"2025-08-04T04:00:00Z","v":351599,"vw":8.293916},{"c":8.29,"h":8.48,"l":8.14,"n":6618,"o":8.33,"t":"2025-08-05T04:00:00Z","v":500928,"vw":8.318312},{"c":8.23,"h":8.41,"l":8,"n":8887,"o":8.29,"t":"2025-08-06T04:00:00Z","v":584089,"vw":8.182264},{"c":7.9,"h":8.3,"l":7.63,"n":12410,"o":8,"t":"2025-08-07T04:00:00Z","v":1109413,"vw":7.900846},{"c":7.85,"h":8.12,"l":7.72,"n":8563,"o":7.82,"t":"2025-08-08T04:00:00Z","v":637520,"vw":7.859603},{"c":7.46,"h":7.79,"l":7.35,"n":7765,"o":7.75,"t":"2025-08-11T04:00:00Z","v":659370,"vw":7.523158},{"c":8.1,"h":8.13,"l":7.533,"n":10911,"o":7.56,"t":"2025-08-12T04:00:00Z","v":908325,"vw":7.873978},{"c":8.93,"h":9.245,"l":8.225,"n":12807,"o":8.24,"t":"2025-08-13T04:00:00Z","v":1060191,"vw":8.981347},{"c":9.06,"h":9.25,"l":8.57,"n":11626,"o":8.74,"t":"2025-08-14T04:00:00Z","v":956139,"vw":9.073021},{"c":8.82,"h":9.14,"l":8.65,"n":9212,"o":9.1,"t":"2025-08-15T04:00:00Z","v":661090,"vw":8.83333},{"c":8.71,"h":8.98,"l":8.61,"n":6856,"o":8.79,"t":"2025-08-18T04:00:00Z","v":449843,"vw":8.745462},{"c":8.03,"h":8.3617,"l":8.01,"n":9275,"o":8.26,"t":"2025-08-19T04:00:00Z","v":764419,"vw":8.123976},{"c":8.07,"h":8.19,"l":7.8298,"n":6855,"o":8,"t":"2025-08-20T04:00:00Z","v":563993,"vw":8.024229},{"c":8.11,"h":8.13,"l":7.95,"n":5253,"o":8.01,"t":"2025-08-21T04:00:00Z","v":387871,"vw":8.070456},{"c":9.01,"h":9.11,"l":8.07,"n":15134,"o":8.15,"t":"2025-08-22T04:00:00Z","v":1355248,"vw":8.752105},{"c":8.97,"h":9.235,"l":8.87,"n":10686,"o":9.02,"t":"2025-08-25T04:00:00Z","v":803227,"vw":9.023886},{"c":9.12,"h":9.14,"l":8.81,"n":7607,"o":8.98,"t":"2025-08-26T04:00:00Z","v":587900,"vw":9.016994},{"c":8.82,"h":9.19,"l":8.65,"n":7006,"o":9.16,"t":"2025-08-27T04:00:00Z","v":556593,"vw":8.857187},{"c":9.01,"h":9.17,"l":8.87,"n":6048,"o":8.97,"t":"2025-08-28T04:00:00Z","v":445566,"vw":8.989101},{"c":8.93,"h":8.98,"l":8.675,"n":4253,"o":8.95,"t":"2025-08-29T04:00:00Z","v":466638,"vw":8.85504},{"c":9.12,"h":9.4338,"l":8.75,"n":5789,"o":8.75,"t":"2025-09-02T04:00:00Z","v":423343,"vw":9.197641},{"c":9.86,"h":9.87,"l":8.82,"n":6694,"o":8.87,"t":"2025-09-03T04:00:00Z","v":619026,"vw":9.620237},{"c":9.42,"h":9.9,"l":9.12,"n":8734,"o":9.86,"t":"2025-09-04T04:00:00Z","v":567299,"vw":9.371729},{"c":9.71,"h":9.97,"l":9.56,"n":7828,"o":9.66,"t":"2025-09-05T04:00:00Z","v":610279,"vw":9.730153},{"c":9.48,"h":9.77,"l":9.42,"n":7968,"o":9.72,"t":"2025-09-08T04:00:00Z","v":432482,"vw":9.542927},{"c":9.89,"h":9.91,"l":9.35,"n":5671,"o":9.48,"t":"2025-09-09T04:00:00Z","v":329551,"vw":9.706175},{"c":9.57,"h":10.08,"l":9.535,"n":6953,"o":9.89,"t":"2025-09-10T04:00:00Z","v":438787,"vw":9.729828},{"c":9.49,"h":9.82,"l":9.145,"n":7083,"o":9.58,"t":"2025-09-11T04:00:00Z","v":371016,"vw":9.426557},{"c":9.2,"h":9.6115,"l":9.1,"n":4995,"o":9.47,"t":"2025-09-12T04:00:00Z","v":294899,"vw":9.25854},{"c":9.09,"h":9.3487,"l":8.82,"n":6151,"o":9.19,"t":"2025-09-15T04:00:00Z","v":387766,"vw":9.044007},{"c":9.26,"h":9.41,"l":9.0133,"n":5023,"o":9.11,"t":"2025-09-16T04:00:00Z","v":290832,"vw":9.254194},{"c":9.03,"h":9.5,"l":8.99,"n":5194,"o":9.23,"t":"2025-09-17T04:00:00Z","v":308405,"vw":9.19404},{"c":9.36,"h":9.4825,"l":9.17,"n":6417,"o":9.24,"t":"2025-09-18T04:00:00Z","v":350021,"vw":9.315817},{"c":8.89,"h":9.4004,"l":8.875,"n":5155,"o":9.34,"t":"2025-09-19T04:00:00Z","v":744618,"vw":8.984702},{"c":9.06,"h":9.32,"l":8.6837,"n":5498,"o":8.8,"t":"2025-09-22T04:00:00Z","v":420899,"vw":9.060576},{"c":8.93,"h":9.12,"l":8.8,"n":5592,"o":9.05,"t":"2025-09-23T04:00:00Z","v":407546,"vw":8.919386},{"c":9.54,"h":9.58,"l":8.9733,"n":8316,"o":9.05,"t":"2025-09-24T04:00:00Z","v":579212,"vw":9.41041},{"c":9.36,"h":9.73,"l":9.1818,"n":7138,"o":9.41,"t":"2025-09-25T04:00:00Z","v":560971,"vw":9.479794},{"c":9.65,"h":9.67,"l":9.18,"n":7222,"o":9.37,"t":"2025-09-26T04:00:00Z","v":488956,"vw":9.533302},{"c":9.85,"h":10.17,"l":9.68,"n":8309,"o":9.74,"t":"2025-09-29T04:00:00Z","v":706821,"vw":9.88614},{"c":9.65,"h":10.005,"l":9.63,"n":13044,"o":9.83,"t":"2025-09-30T04:00:00Z","v":906890,"vw":9.738811},{"c":9.77,"h":9.98,"l":9.55,"n":10770,"o":9.57,"t":"2025-10-01T04:00:00Z","v":612354,"vw":9.750149},{"c":10.58,"h":10.58,"l":9.81,"n":11881,"o":9.81,"t":"2025-10-02T04:00:00Z","v":671850,"vw":10.329908},{"c":10.43,"h":10.9971,"l":10.42,"n":13287,"o":10.58,"t":"2025-10-03T04:00:00Z","v":692205,"vw":10.646467},{"c":10.69,"h":10.85,"l":10.48,"n":13464,"o":10.53,"t":"2025-10-06T04:00:00Z","v":699148,"vw":10.624829},{"c":10.51,"h":10.999,"l":10.24,"n":6963,"o":10.73,"t":"2025-10-07T04:00:00Z","v":513537,"vw":10.485344},{"c":12.22,"h":12.3,"l":10.52,"n":12487,"o":10.53,"t":"2025-10-08T04:00:00Z","v":973125,"vw":11.896146},{"c":12.17,"h":12.84,"l":12.15,"n":16364,"o":12.28,"t":"2025-10-09T04:00:00Z","v":1023565,"vw":12.405545},{"c":10.92,"h":12.14,"l":10.91,"n":14367,"o":12.11,"t":"2025-10-10T04:00:00Z","v":968746,"vw":11.215108},{"c":11.34,"h":11.6,"l":10.97,"n":8854,"o":11.33,"t":"2025-10-13T04:00:00Z","v":506787,"vw":11.373843},{"c":11.25,"h":11.405,"l":10.9,"n":9067,"o":10.9,"t":"2025-10-14T04:00:00Z","v":403076,"vw":11.20019},{"c":12.3,"h":12.345,"l":11.34,"n":7524,"o":11.34,"t":"2025-10-15T04:00:00Z","v":569697,"vw":12.131257},{"c":12.34,"h":12.99,"l":12.27,"n":11781,"o":12.43,"t":"2025-10-16T04:00:00Z","v":742307,"vw":12.549283},{"c":11.73,"h":12.315,"l":11.5,"n":6986,"o":11.52,"t":"2025-10-17T04:00:00Z","v":392966,"vw":11.714232},{"c":12.64,"h":12.82,"l":12.02,"n":10751,"o":12.06,"t":"2025-10-20T04:00:00Z","v":618345,"vw":12.548914},{"c":13.09,"h":13.39,"l":12.1935,"n":9216,"o":12.56,"t":"2025-10-21T04:00:00Z","v":681779,"vw":13.013323},{"c":12.19,"h":12.99,"l":12.17,"n":9938,"o":12.99,"t":"2025-10-22T04:00:00Z","v":658523,"vw":12.445569},{"c":12.58,"h":12.63,"l":12.06,"n":7713,"o":12.2,"t":"2025-10-23T04:00:00Z","v":450053,"vw":12.413392},{"c":13.03,"h":13.275,"l":12.72,"n":8584,"o":12.8,"t":"2025-10-24T04:00:00Z","v":461869,"vw":13.027243},{"c":13.62,"h":13.925,"l":13.13,"n":9560,"o":13.44,"t":"2025-10-27T04:00:00Z","v":497441,"vw":13.543963},{"c":13.16,"h":13.69,"l":13.12,"n":7698,"o":13.58,"t":"2025-10-28T04:00:00Z","v":507034,"vw":13.285189},{"c":12.84,"h":13.4,"l":12.655,"n":9680,"o":13.1,"t":"2025-10-29T04:00:00Z","v":554964,"vw":12.960088},{"c":12.82,"h":13.26,"l":12.75,"n":7766,"o":12.75,"t":"2025-10-30T04:00:00Z","v":331616,"vw":12.940408},{"c":12.77,"h":13.2,"l":12.61,"n":8052,"o":12.82,"t":"2025-10-31T04:00:00Z","v":473911,"vw":12.874854},{"c":11.99,"h":12.45,"l":11.47,"n":14295,"o":12.4,"t":"2025-11-03T05:00:00Z","v":903058,"vw":11.961141},{"c":11.56,"h":11.96,"l":11.375,"n":8947,"o":11.42,"t":"2025-11-04T05:00:00Z","v":550111,"vw":11.588863},{"c":11.61,"h":11.85,"l":11.26,"n":9196,"o":11.46,"t":"2025-11-05T05:00:00Z","v":481136,"vw":11.513506},{"c":11.17,"h":11.7948,"l":11,"n":11326,"o":11.4,"t":"2025-11-06T05:00:00Z","v":677348,"vw":11.222398},{"c":11.21,"h":11.335,"l":10.8,"n":10613,"o":11,"t":"2025-11-07T05:00:00Z","v":623204,"vw":11.101079},{"c":11.02,"h":11.81,"l":10.86,"n":8991,"o":11.65,"t":"2025-11-10T05:00:00Z","v":542699,"vw":11.082538},{"c":11.55,"h":11.61,"l":10.9,"n":9189,"o":10.99,"t":"2025-11-11T05:00:00Z","v":474733,"vw":11.36033},{"c":11.6,"h":12.0099,"l":11.42,"n":8825,"o":11.55,"t":"2025-11-12T05:00:00Z","v":515556,"vw":11.677206},{"c":11.64,"h":12.049,"l":11.31,"n":8971,"o":11.41,"t":"2025-11-13T05:00:00Z","v":561026,"vw":11.688839},{"c":11.51,"h":11.91,"l":11.25,"n":7647,"o":11.29,"t":"2025-11-14T05:00:00Z","v":512057,"vw":11.59685},{"c":11.14,"h":11.77,"l":10.95,"n":9405,"o":11.45,"t":"2025-11-17T05:00:00Z","v":540800,"vw":11.311196},{"c":11.25,"h":11.49,"l":10.7,"n":7928,"o":11.01,"t":"2025-11-18T05:00:00Z","v":528279,"vw":11.09772},{"c":10.93,"h":11.3,"l":10.82,"n":9471,"o":11.04,"t":"2025-11-19T05:00:00Z","v":585786,"vw":10.970624},{"c":10.87,"h":11.58,"l":10.83,"n":8194,"o":11.18,"t":"2025-11-20T05:00:00Z","v":445167,"vw":11.064631},{"c":11.8,"h":11.97,"l":10.76,"n":7463,"o":10.87,"t":"2025-11-21T05:00:00Z","v":453196,"vw":11.520893},{"c":12.23,"h":12.5,"l":11.81,"n":8740,"o":11.87,"t":"2025-11-24T05:00:00Z","v":723993,"vw":12.263304},{"c":13.45,"h":13.65,"l":12.04,"n":11964,"o":12.23,"t":"2025-11-25T05:00:00Z","v":967355,"vw":13.077298},{"c":13.26,"h":13.7999,"l":13.11,"n":11001,"o":13.53,"t":"2025-11-26T05:00:00Z","v":906733,"vw":13.284012},{"c":13.39,"h":13.39,"l":13.0101,"n":4957,"o":13.25,"t":"2025-11-28T05:00:00Z","v":1097378,"vw":13.269396},{"c":12.6,"h":13.24,"l":12.42,"n":7525,"o":13,"t":"2025-12-01T05:00:00Z","v":523742,"vw":12.627957},{"c":12.21,"h":12.9,"l":12.05,"n":10719,"o":12.7,"t":"2025-12-02T05:00:00Z","v":543296,"vw":12.361063},{"c":12.88,"h":12.93,"l":12.21,"n":7129,"o":12.22,"t":"2025-12-03T05:00:00Z","v":457525,"vw":12.741377},{"c":12.98,"h":13.765,"l":12.82,"n":12499,"o":12.88,"t":"2025-12-04T05:00:00Z","v":941068,"vw":13.092925},{"c":13.16,"h":13.29,"l":12.87,"n":7264,"o":13.06,"t":"2025-12-05T05:00:00Z","v":555168,"vw":13.096444},{"c":13.24,"h":13.9899,"l":13.08,"n":8614,"o":13.44,"t":"2025-12-08T05:00:00Z","v":492331,"vw":13.36407},{"c":12.72,"h":13.34,"l":12.65,"n":9185,"o":13.21,"t":"2025-12-09T05:00:00Z","v":543870,"vw":12.877339},{"c":13.06,"h":13.42,"l":12.61,"n":10179,"o":12.65,"t":"2025-12-10T05:00:00Z","v":701985,"vw":13.004846},{"c":12.85,"h":13.41,"l":12.76,"n":8419,"o":13.06,"t":"2025-12-11T05:00:00Z","v":593150,"vw":12.978607},{"c":13.87,"h":14.24,"l":12.69,"n":9170,"o":12.9,"t":"2025-12-12T05:00:00Z","v":604477,"vw":13.802023},{"c":13.83,"h":14.9335,"l":13.74,"n":18870,"o":14.37,"t":"2025-12-15T05:00:00Z","v":1384957,"vw":14.288825},{"c":14.11,"h":14.34,"l":13.68,"n":10937,"o":13.72,"t":"2025-12-16T05:00:00Z","v":677674,"vw":14.066714},{"c":13.17,"h":14.4467,"l":12.91,"n":8815,"o":14.07,"t":"2025-12-17T05:00:00Z","v":541970,"vw":13.434401},{"c":13.51,"h":14.1568,"l":13.2,"n":12479,"o":13.52,"t":"2025-12-18T05:00:00Z","v":662769,"vw":13.515083},{"c":14.59,"h":15.2,"l":13.51,"n":11043,"o":13.79,"t":"2025-12-19T05:00:00Z","v":1097051,"vw":14.633956},{"c":14.97,"h":15.41,"l":14.61,"n":8669,"o":14.74,"t":"2025-12-22T05:00:00Z","v":598000,"vw":15.061485},{"c":14.35,"h":14.9395,"l":14.275,"n":6885,"o":14.81,"t":"2025-12-23T05:00:00Z","v":467466,"vw":14.474391},{"c":14.46,"h":14.7212,"l":14.26,"n":3575,"o":14.4,"t":"2025-12-24T05:00:00Z","v":191155,"vw":14.411991},{"c":14.16,"h":14.42,"l":13.89,"n":5171,"o":14.39,"t":"2025-12-26T05:00:00Z","v":276508,"vw":14.082791},{"c":14.3,"h":14.36,"l":13.87,"n":10813,"o":14.06,"t":"2025-12-29T05:00:00Z","v":862650,"vw":14.192672},{"c":14.09,"h":14.44,"l":13.66,"n":8505,"o":14.23,"t":"2025-12-30T05:00:00Z","v":1483764,"vw":13.9593},{"c":14.4,"h":14.479,"l":13.94,"n":8855,"o":13.98,"t":"2025-12-31T05:00:00Z","v":667284,"vw":14.273283},{"c":13.57,"h":14.65,"l":12.91,"n":14974,"o":14.65,"t":"2026-01-02T05:00:00Z","v":1326974,"vw":13.356759},{"c":13.4,"h":13.76,"l":12.87,"n":7511,"o":13.61,"t":"2026-01-05T05:00:00Z","v":508994,"vw":13.303919},{"c":14.18,"h":14.4,"l":13.55,"n":8094,"o":13.72,"t":"2026-01-06T05:00:00Z","v":569227,"vw":14.094217},{"c":15.24,"h":15.8,"l":14.38,"n":12791,"o":14.44,"t":"2026-01-07T05:00:00Z","v":867292,"vw":15.181611},{"c":15,"h":15.17,"l":14.59,"n":8597,"o":15.02,"t":"2026-01-08T05:00:00Z","v":654128,"vw":14.941685},{"c":14.59,"h":15.6228,"l":14.55,"n":7620,"o":15.13,"t":"2026-01-09T05:00:00Z","v":450923,"vw":14.972982},{"c":15.08,"h":15.84,"l":14.85,"n":12993,"o":15.47,"t":"2026-01-12T05:00:00Z","v":1009435,"vw":15.238371},{"c":15.05,"h":15.1209,"l":14.53,"n":9319,"o":14.99,"t":"2026-01-13T05:00:00Z","v":527731,"vw":14.890051},{"c":14.95,"h":15.3063,"l":14.74,"n":10368,"o":15.05,"t":"2026-01-14T05:00:00Z","v":531309,"vw":14.971322},{"c":13.76,"h":15.02,"l":13.68,"n":9603,"o":15.02,"t":"2026-01-15T05:00:00Z","v":1098578,"vw":14.158058},{"c":13.62,"h":14.22,"l":13.565,"n":9110,"o":13.89,"t":"2026-01-16T05:00:00Z","v":650747,"vw":13.790781},{"c":14.1,"h":14.605,"l":13.4,"n":10901,"o":13.53,"t":"2026-01-20T05:00:00Z","v":902703,"vw":14.075443},{"c":15.02,"h":15.19,"l":14.2158,"n":11675,"o":14.29,"t":"2026-01-21T05:00:00Z","v":889418,"vw":14.8936},{"c":15.98,"h":16.19,"l":15,"n":11023,"o":15.1,"t":"2026-01-22T05:00:00Z","v":810486,"vw":15.868693},{"c":13.79,"h":16,"l":13.75,"n":16985,"o":15.9,"t":"2026-01-23T05:00:00Z","v":1411508,"vw":14.469183},{"c":13.855,"h":14.1999,"l":13.35,"n":13163,"o":14,"t":"2026-01-26T05:00:00Z","v":877982,"vw":13.785164},{"c":13.41,"h":14.17,"l":13.2582,"n":9447,"o":13.91,"t":"2026-01-27T05:00:00Z","v":697946,"vw":13.573947},{"c":11.01,"h":11.5,"l":9.51,"n":45870,"o":9.605,"t":"2026-01-28T05:00:00Z","v":5016735,"vw":10.900251},{"c":11.6,"h":11.78,"l":10.6011,"n":14904,"o":10.81,"t":"2026-01-29T05:00:00Z","v":1611567,"vw":11.419215},{"c":11.16,"h":11.56,"l":10.97,"n":13794,"o":11.23,"t":"2026-01-30T05:00:00Z","v":1010011,"vw":11.232276},{"c":10.78,"h":11.32,"l":10.45,"n":11554,"o":10.9,"t":"2026-02-02T05:00:00Z","v":817755,"vw":10.885153},{"c":10.86,"h":11.2593,"l":10.61,"n":11158,"o":10.65,"t":"2026-02-03T05:00:00Z","v":701880,"vw":10.857147},{"c":10.75,"h":10.86,"l":10.51,"n":11020,"o":10.71,"t":"2026-02-04T05:00:00Z","v":759785,"vw":10.690129},{"c":10.26,"h":11.2,"l":10.15,"n":13707,"o":10.5,"t":"2026-02-05T05:00:00Z","v":961321,"vw":10.429248},{"c":10.33,"h":10.95,"l":10.32,"n":14499,"o":10.73,"t":"2026-02-06T05:00:00Z","v":1004905,"vw":10.423371},{"c":10.31,"h":10.62,"l":10.01,"n":12362,"o":10.14,"t":"2026-02-09T05:00:00Z","v":955423,"vw":10.303816},{"c":8.85,"h":9.31,"l":8.4,"n":27754,"o":9.02,"t":"2026-02-10T05:00:00Z","v":2509976,"vw":8.77889},{"c":8.5,"h":8.9792,"l":8.21,"n":15978,"o":8.81,"t":"2026-02-11T05:00:00Z","v":1088164,"vw":8.535855},{"c":8.35,"h":8.5414,"l":8.115,"n":14067,"o":8.49,"t":"2026-02-12T05:00:00Z","v":964326,"vw":8.35372},{"c":7.99,"h":8.63,"l":7.94,"n":14943,"o":8.35,"t":"2026-02-13T05:00:00Z","v":1095033,"vw":8.190047},{"c":8.04,"h":8.13,"l":7.735,"n":12683,"o":7.93,"t":"2026-02-17T05:00:00Z","v":783860,"vw":7.964053},{"c":7.9,"h":8.22,"l":7.83,"n":9003,"o":8,"t":"2026-02-18T05:00:00Z","v":531484,"vw":7.995738},{"c":8.41,"h":8.45,"l":7.61,"n":9314,"o":7.86,"t":"2026-02-19T05:00:00Z","v":849230,"vw":8.173829},{"c":8.14,"h":8.8324,"l":8.04,"n":13364,"o":8.3,"t":"2026-02-20T05:00:00Z","v":1019525,"vw":8.318591},{"c":7.94,"h":8.42,"l":7.8,"n":8344,"o":8.29,"t":"2026-02-23T05:00:00Z","v":662984,"vw":8.03224},{"c":8.08,"h":8.29,"l":7.85,"n":10973,"o":7.85,"t":"2026-02-24T05:00:00Z","v":575738,"vw":8.098466},{"c":8.53,"h":8.82,"l":8.08,"n":11753,"o":8.08,"t":"2026-02-25T05:00:00Z","v":689559,"vw":8.560234},{"c":8.75,"h":8.76,"l":8.24,"n":12279,"o":8.55,"t":"2026-02-26T05:00:00Z","v":917195,"vw":8.533726},{"c":9.04,"h":9.22,"l":8.55,"n":9307,"o":8.62,"t":"2026-02-27T05:00:00Z","v":811950,"vw":8.933243},{"c":9.24,"h":9.65,"l":8.525,"n":16921,"o":8.71,"t":"2026-03-02T05:00:00Z","v":1454467,"vw":9.28148},{"c":8.69,"h":9.35,"l":8.59,"n":10134,"o":9.35,"t":"2026-03-03T05:00:00Z","v":754321,"vw":8.752449},{"c":9.14,"h":9.34,"l":8.53,"n":13824,"o":8.73,"t":"2026-03-04T05:00:00Z","v":878405,"vw":9.135981},{"c":8.72,"h":8.75,"l":8.01,"n":16836,"o":8.41,"t":"2026-03-05T05:00:00Z","v":1470688,"vw":8.528963},{"c":8.65,"h":8.69,"l":8.305,"n":15911,"o":8.46,"t":"2026-03-06T05:00:00Z","v":1383852,"vw":8.515019},{"c":10.38,"h":10.76,"l":9.725,"n":23107,"o":9.75,"t":"2026-03-09T04:00:00Z","v":1931502,"vw":10.306336},{"c":9.9,"h":10.77,"l":9.87,"n":14990,"o":10.35,"t":"2026-03-10T04:00:00Z","v":1112668,"vw":10.139287},{"c":9.38,"h":9.8,"l":9.15,"n":10137,"o":9.76,"t":"2026-03-11T04:00:00Z","v":726944,"vw":9.372615},{"c":9.08,"h":9.31,"l":8.92,"n":10878,"o":9.31,"t":"2026-03-12T04:00:00Z","v":710325,"vw":9.081737},{"c":8.57,"h":9.1,"l":8.25,"n":13000,"o":9.08,"t":"2026-03-13T04:00:00Z","v":1058161,"vw":8.552586},{"c":8.79,"h":9,"l":8.66,"n":9268,"o":8.7,"t":"2026-03-16T04:00:00Z","v":554191,"vw":8.822823},{"c":8.64,"h":8.94,"l":8.61,"n":7734,"o":8.8,"t":"2026-03-17T04:00:00Z","v":635037,"vw":8.74641},{"c":8.28,"h":8.62,"l":8.15,"n":7868,"o":8.59,"t":"2026-03-18T04:00:00Z","v":641207,"vw":8.304315},{"c":8.36,"h":8.46,"l":8.02,"n":11039,"o":8.18,"t":"2026-03-19T04:00:00Z","v":739546,"vw":8.243128},{"c":8.1,"h":8.48,"l":8.065,"n":11619,"o":8.33,"t":"2026-03-20T04:00:00Z","v":2687283,"vw":8.150994},{"c":8.34,"h":8.71,"l":8.245,"n":8994,"o":8.34,"t":"2026-03-23T04:00:00Z","v":791880,"vw":8.43271},{"c":7.81,"h":8.2297,"l":7.74,"n":8376,"o":8.13,"t":"2026-03-24T04:00:00Z","v":712012,"vw":7.874549},{"c":8.46,"h":8.47,"l":8.04,"n":11179,"o":8.04,"t":"2026-03-25T04:00:00Z","v":930917,"vw":8.32688},{"c":8.26,"h":8.78,"l":8.205,"n":9250,"o":8.25,"t":"2026-03-26T04:00:00Z","v":586852,"vw":8.356493},{"c":7.76,"h":8.35,"l":7.71,"n":8332,"o":8.18,"t":"2026-03-27T04:00:00Z","v":630971,"vw":7.874351},{"c":7.77,"h":7.885,"l":7.58,"n":9204,"o":7.752,"t":"2026-03-30T04:00:00Z","v":620016,"vw":7.729815},{"c":8.38,"h":8.525,"l":8.04,"n":7083,"o":8.05,"t":"2026-03-31T04:00:00Z","v":566708,"vw":8.323857},{"c":8.63,"h":8.895,"l":8.42,"n":8672,"o":8.61,"t":"2026-04-01T04:00:00Z","v":526769,"vw":8.686059},{"c":8.53,"h":8.68,"l":8.1,"n":7953,"o":8.31,"t":"2026-04-02T04:00:00Z","v":420994,"vw":8.514768},{"c":8.8,"h":9.07,"l":8.5065,"n":8892,"o":8.53,"t":"2026-04-06T04:00:00Z","v":560367,"vw":8.826928},{"c":8.8,"h":8.94,"l":8.49,"n":6889,"o":8.76,"t":"2026-04-07T04:00:00Z","v":494262,"vw":8.733573},{"c":8.67,"h":9.33,"l":8.53,"n":8481,"o":9.21,"t":"2026-04-08T04:00:00Z","v":587416,"vw":8.713465},{"c":8.96,"h":9,"l":8.41,"n":6394,"o":8.54,"t":"2026-04-09T04:00:00Z","v":470992,"vw":8.855382},{"c":8.8,"h":9.11,"l":8.64,"n":7758,"o":9.03,"t":"2026-04-10T04:00:00Z","v":480528,"vw":8.785015},{"c":9.04,"h":9.15,"l":8.71,"n":9424,"o":8.79,"t":"2026-04-13T04:00:00Z","v":806000,"vw":8.973301},{"c":9.3,"h":9.42,"l":9.09,"n":7219,"o":9.09,"t":"2026-04-14T04:00:00Z","v":577748,"vw":9.297232},{"c":9.36,"h":9.6,"l":9.26,"n":9626,"o":9.29,"t":"2026-04-15T04:00:00Z","v":651873,"vw":9.36443},{"c":9.19,"h":9.42,"l":9.04,"n":5996,"o":9.36,"t":"2026-04-16T04:00:00Z","v":365748,"vw":9.171672},{"c":9.49,"h":9.62,"l":9.28,"n":8774,"o":9.485,"t":"2026-04-17T04:00:00Z","v":454400,"vw":9.507275},{"c":9.47,"h":9.67,"l":9.1,"n":7697,"o":9.3,"t":"2026-04-20T04:00:00Z","v":656251,"vw":9.462072},{"c":9.11,"h":9.585,"l":9.03,"n":7421,"o":9.5,"t":"2026-04-21T04:00:00Z","v":638775,"vw":9.155416},{"c":9.34,"h":9.52,"l":9.2383,"n":6724,"o":9.28,"t":"2026-04-22T04:00:00Z","v":401552,"vw":9.34204},{"c":8.99,"h":9.55,"l":8.89,"n":9889,"o":9.33,"t":"2026-04-23T04:00:00Z","v":483757,"vw":9.178208},{"c":8.76,"h":9.0432,"l":8.59,"n":9257,"o":8.89,"t":"2026-04-24T04:00:00Z","v":757054,"vw":8.776176},{"c":8.62,"h":9.15,"l":8.44,"n":7367,"o":8.76,"t":"2026-04-27T04:00:00Z","v":674710,"vw":8.681085},{"c":8.69,"h":8.84,"l":8.6,"n":10139,"o":8.65,"t":"2026-04-28T04:00:00Z","v":542516,"vw":8.683654},{"c":8.4,"h":8.68,"l":8.15,"n":11840,"o":8.68,"t":"2026-04-29T04:00:00Z","v":654070,"vw":8.329899},{"c":8.97,"h":9.02,"l":8.55,"n":9975,"o":8.78,"t":"2026-04-30T04:00:00Z","v":525506,"vw":8.901493},{"c":9.12,"h":9.5,"l":8.95,"n":12264,"o":8.97,"t":"2026-05-01T04:00:00Z","v":566298,"vw":9.183279},{"c":9.39,"h":9.46,"l":8.937,"n":12812,"o":9.01,"t":"2026-05-04T04:00:00Z","v":678095,"vw":9.323475},{"c":9.22,"h":9.64,"l":8.96,"n":8221,"o":9.5,"t":"2026-05-05T04:00:00Z","v":436670,"vw":9.208989},{"c":10.22,"h":10.4,"l":9.295,"n":18199,"o":9.35,"t":"2026-05-06T04:00:00Z","v":1456380,"vw":10.040556},{"c":10.42,"h":10.44,"l":9.87,"n":21782,"o":10.11,"t":"2026-05-07T04:00:00Z","v":1468961,"vw":10.232544},{"c":10.55,"h":10.855,"l":10.2,"n":22982,"o":10.63,"t":"2026-05-08T04:00:00Z","v":1379426,"vw":10.548253},{"c":10.08,"h":11.36,"l":9.96,"n":16964,"o":10.71,"t":"2026-05-11T04:00:00Z","v":1581537,"vw":10.458993},{"c":10.24,"h":10.36,"l":9.92,"n":15290,"o":9.96,"t":"2026-05-12T04:00:00Z","v":1024467,"vw":10.174036},{"c":10.04,"h":10.25,"l":9.65,"n":19520,"o":10.07,"t":"2026-05-13T04:00:00Z","v":1809179,"vw":9.926629},{"c":6.245,"h":8.13,"l":6.015,"n":71535,"o":8.08,"t":"2026-05-14T04:00:00Z","v":10323106,"vw":6.474689},{"c":5.72,"h":6.48,"l":5.71,"n":31924,"o":6.25,"t":"2026-05-15T04:00:00Z","v":4346946,"vw":5.987987},{"c":5.65,"h":5.83,"l":5.455,"n":24151,"o":5.72,"t":"2026-05-18T04:00:00Z","v":2610587,"vw":5.642685},{"c":5.66,"h":5.725,"l":5.5,"n":18319,"o":5.7,"t":"2026-05-19T04:00:00Z","v":1784702,"vw":5.635536},{"c":5.97,"h":6.04,"l":5.57,"n":27576,"o":5.63,"t":"2026-05-20T04:00:00Z","v":2246636,"vw":5.816792},{"c":6.75,"h":6.785,"l":5.79,"n":24118,"o":5.89,"t":"2026-05-21T04:00:00Z","v":2972713,"vw":6.417469},{"c":6.35,"h":6.88,"l":6.305,"n":16475,"o":6.73,"t":"2026-05-22T04:00:00Z","v":1569580,"vw":6.499904},{"c":6.31,"h":6.385,"l":6.08,"n":15922,"o":6.31,"t":"2026-05-26T04:00:00Z","v":1421466,"vw":6.284029},{"c":6.69,"h":6.755,"l":6.35,"n":17938,"o":6.35,"t":"2026-05-27T04:00:00Z","v":1534589,"vw":6.613218},{"c":6.89,"h":6.98,"l":6.6194,"n":15415,"o":6.63,"t":"2026-05-28T04:00:00Z","v":1519161,"vw":6.862108},{"c":7.01,"h":7.0886,"l":6.82,"n":12266,"o":7.04,"t":"2026-05-29T04:00:00Z","v":1127926,"vw":6.968691},{"c":7.14,"h":7.32,"l":6.86,"n":15739,"o":6.93,"t":"2026-06-01T04:00:00Z","v":1160722,"vw":7.155708},{"c":6.52,"h":7.09,"l":6.44,"n":13259,"o":7.07,"t":"2026-06-02T04:00:00Z","v":1501846,"vw":6.594148},{"c":6.69,"h":6.7825,"l":6.52,"n":17927,"o":6.73,"t":"2026-06-03T04:00:00Z","v":1284859,"vw":6.655247},{"c":6.88,"h":7.18,"l":6.7,"n":17250,"o":6.77,"t":"2026-06-04T04:00:00Z","v":1253427,"vw":6.98842},{"c":6.08,"h":6.905,"l":5.995,"n":19346,"o":6.83,"t":"2026-06-05T04:00:00Z","v":1699366,"vw":6.239655},{"c":6.13,"h":6.3,"l":5.95,"n":18367,"o":6.11,"t":"2026-06-08T04:00:00Z","v":1198081,"vw":6.089077},{"c":6.34,"h":6.475,"l":6.07,"n":17125,"o":6.23,"t":"2026-06-09T04:00:00Z","v":1986890,"vw":6.286997},{"c":6.13,"h":6.51,"l":6.09,"n":11924,"o":6.33,"t":"2026-06-10T04:00:00Z","v":821897,"vw":6.196818},{"c":6.28,"h":6.315,"l":5.88,"n":16719,"o":6.07,"t":"2026-06-11T04:00:00Z","v":1393851,"vw":6.091119},{"c":6.66,"h":6.67,"l":6.3207,"n":17076,"o":6.36,"t":"2026-06-12T04:00:00Z","v":904595,"vw":6.590989},{"c":7.07,"h":7.11,"l":6.75,"n":17368,"o":6.79,"t":"2026-06-15T04:00:00Z","v":1642854,"vw":6.947186},{"c":6.93,"h":7.13,"l":6.58,"n":11873,"o":7.07,"t":"2026-06-16T04:00:00Z","v":967582,"vw":6.876086},{"c":7.9,"h":8.73,"l":7.18,"n":40675,"o":7.18,"t":"2026-06-17T04:00:00Z","v":4964782,"vw":8.161093},{"c":7.8,"h":8.575,"l":7.78,"n":18846,"o":8.2,"t":"2026-06-18T04:00:00Z","v":3205482,"vw":7.982168},{"c":9.07,"h":9.65,"l":7.81,"n":90378,"o":8.52,"t":"2026-06-22T04:00:00Z","v":9094584,"vw":8.951051},{"c":9.95,"h":10.34,"l":8.94,"n":31360,"o":8.94,"t":"2026-06-23T04:00:00Z","v":2968731,"vw":9.864751},{"c":9.97,"h":10.98,"l":9.86,"n":30869,"o":10.13,"t":"2026-06-24T04:00:00Z","v":2384377,"vw":10.315229},{"c":10.24,"h":10.93,"l":9.97,"n":20243,"o":10.07,"t":"2026-06-25T04:00:00Z","v":1550551,"vw":10.432015},{"c":10.48,"h":10.78,"l":9.94,"n":23420,"o":10.22,"t":"2026-06-26T04:00:00Z","v":4356575,"vw":10.39845},{"c":11.83,"h":11.86,"l":10.8645,"n":24894,"o":11.12,"t":"2026-06-29T04:00:00Z","v":2544258,"vw":11.414931},{"c":11.98,"h":12.26,"l":11.63,"n":20082,"o":11.85,"t":"2026-06-30T04:00:00Z","v":1617648,"vw":11.95582},{"c":13.09,"h":13.68,"l":11.89,"n":42480,"o":11.89,"t":"2026-07-01T04:00:00Z","v":4537833,"vw":13.124143},{"c":13.28,"h":14.25,"l":13.165,"n":34757,"o":13.625,"t":"2026-07-02T04:00:00Z","v":3298892,"vw":13.658053},{"c":14.83,"h":15.3,"l":13.53,"n":33318,"o":13.54,"t":"2026-07-06T04:00:00Z","v":3152839,"vw":14.77548},{"c":15.02,"h":15.71,"l":14.1,"n":29945,"o":14.94,"t":"2026-07-07T04:00:00Z","v":2757187,"vw":15.02305},{"c":15.23,"h":15.88,"l":14.87,"n":32262,"o":14.99,"t":"2026-07-08T04:00:00Z","v":2388310,"vw":15.239838},{"c":15.65,"h":15.75,"l":14.92,"n":25558,"o":15.37,"t":"2026-07-09T04:00:00Z","v":1975597,"vw":15.449499},{"c":13.95,"h":15.65,"l":13.42,"n":37027,"o":15.57,"t":"2026-07-10T04:00:00Z","v":3351008,"vw":14.08939},{"c":12.75,"h":13.56,"l":12.19,"n":29583,"o":13.56,"t":"2026-07-13T04:00:00Z","v":2184827,"vw":12.732485},{"c":12.29,"h":13,"l":12.175,"n":22233,"o":13,"t":"2026-07-14T04:00:00Z","v":1574339,"vw":12.387517},{"c":12.27,"h":12.3599,"l":11.83,"n":15234,"o":12.16,"t":"2026-07-15T04:00:00Z","v":1197252,"vw":12.123134},{"c":11.2,"h":12.15,"l":11.015,"n":22007,"o":12.15,"t":"2026-07-16T04:00:00Z","v":2007824,"vw":11.334595},{"c":9.89,"h":10.24,"l":8.42,"n":55184,"o":8.99,"t":"2026-07-17T04:00:00Z","v":7517055,"vw":9.474503},{"c":10.32,"h":10.78,"l":10.01,"n":26931,"o":10.01,"t":"2026-07-20T04:00:00Z","v":2280610,"vw":10.437464},{"c":10.34,"h":10.49,"l":9.9209,"n":20306,"o":10.19,"t":"2026-07-21T04:00:00Z","v":1980738,"vw":10.303658},{"c":10.2,"h":10.5,"l":10.0109,"n":16033,"o":10.08,"t":"2026-07-22T04:00:00Z","v":1153482,"vw":10.264146},{"c":10.25,"h":10.32,"l":9.675,"n":17853,"o":9.94,"t":"2026-07-23T04:00:00Z","v":1364685,"vw":10.100932},{"c":9.73,"h":10.3359,"l":9.57,"n":12962,"o":10.24,"t":"2026-07-24T04:00:00Z","v":974370,"vw":9.776031},{"c":9.71,"h":10.51,"l":9.655,"n":16529,"o":10.05,"t":"2026-07-27T04:00:00Z","v":1248654,"vw":9.878204},{"c":9.6,"h":9.77,"l":9.175,"n":13477,"o":9.59,"t":"2026-07-28T04:00:00Z","v":1389909,"vw":9.467982},{"c":9.62,"h":9.8999,"l":9.46,"n":17470,"o":9.65,"t":"2026-07-29T04:00:00Z","v":1089657,"vw":9.659185},{"c":10.12,"h":10.14,"l":9.53,"n":17748,"o":9.75,"t":"2026-07-30T04:00:00Z","v":1215285,"vw":9.848963},{"c":9.69,"h":10.38,"l":9.635,"n":15607,"o":10.25,"t":"2026-07-31T04:00:00Z","v":1157526,"vw":9.831183},{"c":9.96,"h":10.01,"l":9.31,"n":12257,"o":9.75,"t":"2026-08-03T04:00:00Z","v":812965,"vw":9.855622},{"c":10.3,"h":10.43,"l":9.871,"n":15018,"o":10.13,"t":"2026-08-04T04:00:00Z","v":968766,"vw":10.236449},{"c":10.5,"h":10.79,"l":10.2,"n":21280,"o":10.32,"t":"2026-08-05T04:00:00Z","v":1522033,"vw":10.531944},{"c":11.28,"h":11.5,"l":10.85,"n":22996,"o":11.28,"t":"2026-08-06T04:00:00Z","v":1768748,"vw":11.142287},{"c":10.72,"h":11.39,"l":10.31,"n":17933,"o":11.05,"t":"2026-08-07T04:00:00Z","v":1387980,"vw":10.657364},{"c":10.42,"h":10.87,"l":10.27,"n":14539,"o":10.52,"t":"2026-08-10T04:00:00Z","v":988874,"vw":10.485042},{"c":10.65,"h":10.79,"l":10.15,"n":15580,"o":10.56,"t":"2026-08-11T04:00:00Z","v":881249,"vw":10.593858},{"c":10.91,"h":11.21,"l":10.675,"n":15023,"o":10.77,"t":"2026-08-12T04:00:00Z","v":871769,"vw":10.97794},{"c":10.66,"h":11.25,"l":10.6101,"n":13012,"o":11.03,"t":"2026-08-13T04:00:00Z","v":800696,"vw":10.71199},{"c":10.765,"h":10.86,"l":10.34,"n":16906,"o":10.68,"t":"2026-08-14T04:00:00Z","v":788512,"vw":10.598245},{"c":11.33,"h":11.36,"l":10.53,"n":17498,"o":10.69,"t":"2026-08-17T04:00:00Z","v":1040052,"vw":11.157354},{"c":11.07,"h":11.2,"l":10.73,"n":11945,"o":11.13,"t":"2026-08-18T04:00:00Z","v":623955,"vw":10.964548},{"c":12.02,"h":12.04,"l":11.5,"n":14168,"o":11.5,"t":"2026-08-19T04:00:00Z","v":1143434,"vw":11.915782},{"c":11.06,"h":12.08,"l":11.03,"n":13795,"o":11.975,"t":"2026-08-20T04:00:00Z","v":944948,"vw":11.276605},{"c":10.72,"h":11.16,"l":10.49,"n":13104,"o":11.14,"t":"2026-08-21T04:00:00Z","v":1000305,"vw":10.79477},{"c":8.055,"h":8.6399,"l":7.77,"n":36086,"o":8.29,"t":"2026-08-24T04:00:00Z","v":5436575,"vw":8.035219},{"c":8.91,"h":8.99,"l":8.13,"n":18502,"o":8.14,"t":"2026-08-25T04:00:00Z","v":1752269,"vw":8.716571},{"c":9.38,"h":9.43,"l":8.61,"n":18962,"o":8.85,"t":"2026-08-26T04:00:00Z","v":1154890,"vw":9.20689},{"c":9.37,"h":9.46,"l":9.04,"n":14420,"o":9.35,"t":"2026-08-27T04:00:00Z","v":914180,"vw":9.294827},{"c":9.66,"h":10.1,"l":9.212,"n":18081,"o":10,"t":"2026-08-28T04:00:00Z","v":1748518,"vw":9.580116},{"c":9.5,"h":9.68,"l":9.09,"n":16957,"o":9.5,"t":"2026-08-31T04:00:00Z","v":1612398,"vw":9.47055},{"c":9.32,"h":9.6162,"l":9.28,"n":15927,"o":9.38,"t":"2026-09-01T04:00:00Z","v":781036,"vw":9.395982},{"c":9.6,"h":9.7075,"l":9.2,"n":11894,"o":9.34,"t":"2026-09-02T04:00:00Z","v":864623,"vw":9.531704},{"c":9.2,"h":9.56,"l":9,"n":12559,"o":9.56,"t":"2026-09-03T04:00:00Z","v":837016,"vw":9.185548},{"c":8.94,"h":9.215,"l":8.86,"n":15689,"o":9.09,"t":"2026-09-04T04:00:00Z","v":1069406,"vw":8.980737},{"c":8.76,"h":8.95,"l":8.6,"n":14366,"o":8.95,"t":"2026-09-08T04:00:00Z","v":997681,"vw":8.770887},{"c":8.73,"h":9.025,"l":8.62,"n":17686,"o":8.7,"t":"2026-09-09T04:00:00Z","v":1404464,"vw":8.790324},{"c":8.56,"h":8.79,"l":8.47,"n":13419,"o":8.63,"t":"2026-09-10T04:00:00Z","v":1170767,"vw":8.572634},{"c":8.53,"h":8.82,"l":8.39,"n":14546,"o":8.69,"t":"2026-09-11T04:00:00Z","v":1027418,"vw":8.551433},{"c":8.69,"h":8.7276,"l":8.49,"n":14479,"o":8.58,"t":"2026-09-14T04:00:00Z","v":858160,"vw":8.648949},{"c":7.945,"h":8.75,"l":7.78,"n":17554,"o":8.69,"t":"2026-09-15T04:00:00Z","v":1427284,"vw":8.010473},{"c":7.98,"h":7.99,"l":7.6359,"n":14032,"o":7.93,"t":"2026-09-16T04:00:00Z","v":1229408,"vw":7.8792},{"c":8.215,"h":8.56,"l":8.02,"n":19850,"o":8.34,"t":"2026-09-17T04:00:00Z","v":1803572,"vw":8.210272},{"c":8.03,"h":8.331,"l":8,"n":12659,"o":8.22,"t":"2026-09-18T04:00:00Z","v":3372430,"vw":8.054583},{"c":7.88,"h":8.3132,"l":7.76,"n":13099,"o":8.24,"t":"2026-09-21T04:00:00Z","v":1112187,"vw":7.920939},{"c":8.15,"h":8.25,"l":7.9041,"n":16776,"o":8.03,"t":"2026-09-22T04:00:00Z","v":1197491,"vw":8.12574},{"c":7.5,"h":8.145,"l":7.4,"n":14191,"o":8.13,"t":"2026-09-23T04:00:00Z","v":1113140,"vw":7.607765},{"c":7.24,"h":7.46,"l":7.12,"n":17526,"o":7.45,"t":"2026-09-24T04:00:00Z","v":1510007,"vw":7.252318},{"c":7.4,"h":7.675,"l":7.165,"n":14874,"o":7.53,"t":"2026-09-25T04:00:00Z","v":1274090,"vw":7.350065},{"c":7.47,"h":7.495,"l":7.1701,"n":14144,"o":7.3,"t":"2026-09-28T04:00:00Z","v":1324127,"vw":7.391556},{"c":7.45,"h":7.64,"l":7.33,"n":17725,"o":7.41,"t":"2026-09-29T04:00:00Z","v":2096086,"vw":7.467366},{"c":7.53,"h":7.86,"l":7.35,"n":17064,"o":7.49,"t":"2026-09-30T04:00:00Z","v":1788615,"vw":7.5784},{"c":7.42,"h":7.7363,"l":7.3,"n":17231,"o":7.52,"t":"2026-10-01T04:00:00Z","v":1705177,"vw":7.482678},{"c":7.43,"h":7.62,"l":7.36,"n":15920,"o":7.58,"t":"2026-10-02T04:00:00Z","v":1036932,"vw":7.443815},{"c":7.76,"h":8.16,"l":7.57,"n":20767,"o":7.8,"t":"2026-10-05T04:00:00Z","v":2353649,"vw":7.809982},{"c":7.45,"h":7.84,"l":7.33,"n":13612,"o":7.79,"t":"2026-10-06T04:00:00Z","v":1164477,"vw":7.544238},{"c":7.595,"h":7.73,"l":7.2,"n":12901,"o":7.31,"t":"2026-10-07T04:00:00Z","v":1004551,"vw":7.578733},{"c":8.09,"h":8.31,"l":7.44,"n":19861,"o":7.5,"t":"2026-10-08T04:00:00Z","v":2259007,"vw":8.011246},{"c":8.07,"h":8.275,"l":7.95,"n":12716,"o":8.03,"t":"2026-10-09T04:00:00Z","v":859330,"vw":8.08536},{"c":7.77,"h":8.29,"l":7.74,"n":14441,"o":8.12,"t":"2026-10-12T04:00:00Z","v":2033584,"vw":7.993877},{"c":7.26,"h":7.72,"l":7.11,"n":15077,"o":7.66,"t":"2026-10-13T04:00:00Z","v":1378669,"vw":7.27286},{"c":6.88,"h":7.24,"l":6.8,"n":13147,"o":7.12,"t":"2026-10-14T04:00:00Z","v":1566839,"vw":6.909662},{"c":7.16,"h":7.28,"l":6.83,"n":13952,"o":6.88,"t":"2026-10-15T04:00:00Z","v":1228675,"vw":7.079865},{"c":6.925,"h":7.18,"l":6.875,"n":14263,"o":7.14,"t":"2026-10-16T04:00:00Z","v":1210223,"vw":6.966689},{"c":7.15,"h":7.265,"l":6.95,"n":14925,"o":6.98,"t":"2026-10-19T04:00:00Z","v":1297998,"vw":7.150735},{"c":7.4,"h":7.58,"l":7.06,"n":16639,"o":7.15,"t":"2026-10-20T04:00:00Z","v":1316091,"vw":7.439753},{"c":7.17,"h":7.47,"l":7.15,"n":13035,"o":7.42,"t":"2026-10-21T04:00:00Z","v":945356,"vw":7.237172},{"c":7.17,"h":7.305,"l":6.98,"n":12027,"o":7.11,"t":"2026-10-22T04:00:00Z","v":1132166,"vw":7.141788}],"volatilityBars":[{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-21T12:00:00Z","v":295,"vw":8.13},{"c":8.11,"h":8.3132,"l":8,"n":469,"o":8.24,"t":"2026-09-21T13:30:00Z","v":52875,"vw":8.08228},{"c":8.095,"h":8.13,"l":8.07,"n":125,"o":8.09,"t":"2026-09-21T13:45:00Z","v":4948,"vw":8.09829},{"c":8.145,"h":8.145,"l":8.07,"n":370,"o":8.085,"t":"2026-09-21T14:00:00Z","v":20926,"vw":8.095713},{"c":8.03,"h":8.135,"l":8.01,"n":627,"o":8.13,"t":"2026-09-21T14:15:00Z","v":44165,"vw":8.050679},{"c":8.18,"h":8.1999,"l":8.05,"n":503,"o":8.05,"t":"2026-09-21T14:30:00Z","v":44318,"vw":8.145362},{"c":8.04,"h":8.17,"l":8.04,"n":437,"o":8.17,"t":"2026-09-21T14:45:00Z","v":33715,"vw":8.089455},{"c":8.035,"h":8.04,"l":8,"n":377,"o":8.02,"t":"2026-09-21T15:00:00Z","v":14233,"vw":8.018927},{"c":8.01,"h":8.05,"l":8.01,"n":378,"o":8.035,"t":"2026-09-21T15:15:00Z","v":12271,"vw":8.038282},{"c":7.9801,"h":8.03,"l":7.9601,"n":486,"o":8.03,"t":"2026-09-21T15:30:00Z","v":26800,"vw":7.994952},{"c":7.94,"h":8.01,"l":7.93,"n":378,"o":7.995,"t":"2026-09-21T15:45:00Z","v":22793,"vw":7.988479},{"c":7.91,"h":7.94,"l":7.91,"n":312,"o":7.93,"t":"2026-09-21T16:00:00Z","v":19829,"vw":7.926338},{"c":7.91,"h":7.92,"l":7.9,"n":543,"o":7.92,"t":"2026-09-21T16:15:00Z","v":30688,"vw":7.905032},{"c":7.9,"h":7.93,"l":7.89,"n":335,"o":7.91,"t":"2026-09-21T16:30:00Z","v":17783,"vw":7.913981},{"c":7.825,"h":7.89,"l":7.82,"n":510,"o":7.89,"t":"2026-09-21T16:45:00Z","v":39524,"vw":7.846212},{"c":7.855,"h":7.86,"l":7.76,"n":701,"o":7.825,"t":"2026-09-21T17:00:00Z","v":62664,"vw":7.79877},{"c":7.84,"h":7.87,"l":7.84,"n":150,"o":7.86,"t":"2026-09-21T17:15:00Z","v":11483,"vw":7.858},{"c":7.79,"h":7.8363,"l":7.77,"n":381,"o":7.8363,"t":"2026-09-21T17:30:00Z","v":23378,"vw":7.804998},{"c":7.83,"h":7.835,"l":7.79,"n":324,"o":7.8,"t":"2026-09-21T17:45:00Z","v":24695,"vw":7.807081},{"c":7.87,"h":7.87,"l":7.825,"n":251,"o":7.835,"t":"2026-09-21T18:00:00Z","v":13300,"vw":7.838405},{"c":7.83,"h":7.875,"l":7.83,"n":315,"o":7.875,"t":"2026-09-21T18:15:00Z","v":12948,"vw":7.844239},{"c":7.795,"h":7.84,"l":7.77,"n":518,"o":7.84,"t":"2026-09-21T18:30:00Z","v":36165,"vw":7.797707},{"c":7.865,"h":7.865,"l":7.8,"n":350,"o":7.8,"t":"2026-09-21T18:45:00Z","v":20192,"vw":7.822673},{"c":7.87,"h":7.87,"l":7.835,"n":430,"o":7.865,"t":"2026-09-21T19:00:00Z","v":25815,"vw":7.851566},{"c":7.89,"h":7.9,"l":7.86,"n":555,"o":7.87,"t":"2026-09-21T19:15:00Z","v":36337,"vw":7.885058},{"c":7.92,"h":7.95,"l":7.9,"n":483,"o":7.9,"t":"2026-09-21T19:30:00Z","v":28431,"vw":7.928248},{"c":7.89,"h":7.92,"l":7.845,"n":1816,"o":7.92,"t":"2026-09-21T19:45:00Z","v":132697,"vw":7.878657},{"c":7.88,"h":7.88,"l":7.88,"n":27,"o":7.88,"t":"2026-09-21T20:00:00Z","v":156813,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-09-21T20:15:00Z","v":121996,"vw":7.88},{"c":8.0425,"h":8.065,"l":7.9041,"n":302,"o":8.03,"t":"2026-09-22T13:30:00Z","v":20191,"vw":8.013089},{"c":8.16,"h":8.215,"l":8.03,"n":575,"o":8.07,"t":"2026-09-22T13:45:00Z","v":59976,"vw":8.127042},{"c":8.07,"h":8.19,"l":8.07,"n":763,"o":8.16,"t":"2026-09-22T14:00:00Z","v":67503,"vw":8.115012},{"c":8.04,"h":8.06,"l":7.98,"n":517,"o":8.06,"t":"2026-09-22T14:15:00Z","v":25555,"vw":8.018673},{"c":8.025,"h":8.12,"l":8.01,"n":518,"o":8.02,"t":"2026-09-22T14:30:00Z","v":36931,"vw":8.045903},{"c":8.04,"h":8.0653,"l":8.01,"n":682,"o":8.01,"t":"2026-09-22T14:45:00Z","v":52524,"vw":8.033443},{"c":8.0943,"h":8.1,"l":8.03,"n":759,"o":8.04,"t":"2026-09-22T15:00:00Z","v":44579,"vw":8.05462},{"c":8.11,"h":8.135,"l":8.095,"n":1092,"o":8.095,"t":"2026-09-22T15:15:00Z","v":88498,"vw":8.107708},{"c":8.12,"h":8.125,"l":8.09,"n":384,"o":8.115,"t":"2026-09-22T15:30:00Z","v":14702,"vw":8.111232},{"c":8.14,"h":8.15,"l":8.115,"n":441,"o":8.12,"t":"2026-09-22T15:45:00Z","v":22466,"vw":8.136714},{"c":8.14,"h":8.16,"l":8.13,"n":567,"o":8.15,"t":"2026-09-22T16:00:00Z","v":29111,"vw":8.148066},{"c":8.1,"h":8.16,"l":8.1,"n":541,"o":8.14,"t":"2026-09-22T16:15:00Z","v":38690,"vw":8.117494},{"c":8.16,"h":8.16,"l":8.105,"n":330,"o":8.11,"t":"2026-09-22T16:30:00Z","v":11530,"vw":8.145516},{"c":8.15,"h":8.16,"l":8.14,"n":401,"o":8.155,"t":"2026-09-22T16:45:00Z","v":17095,"vw":8.150027},{"c":8.15,"h":8.16,"l":8.13,"n":432,"o":8.15,"t":"2026-09-22T17:00:00Z","v":14910,"vw":8.149857},{"c":8.1,"h":8.15,"l":8.09,"n":471,"o":8.15,"t":"2026-09-22T17:15:00Z","v":17419,"vw":8.109946},{"c":8.135,"h":8.14,"l":8.1,"n":459,"o":8.1,"t":"2026-09-22T17:30:00Z","v":14772,"vw":8.115912},{"c":8.14,"h":8.14,"l":8.1,"n":607,"o":8.135,"t":"2026-09-22T17:45:00Z","v":23474,"vw":8.124762},{"c":8.13,"h":8.16,"l":8.12,"n":509,"o":8.14,"t":"2026-09-22T18:00:00Z","v":21386,"vw":8.145295},{"c":8.135,"h":8.15,"l":8.125,"n":465,"o":8.125,"t":"2026-09-22T18:15:00Z","v":15295,"vw":8.140712},{"c":8.12,"h":8.14,"l":8.115,"n":327,"o":8.135,"t":"2026-09-22T18:30:00Z","v":11282,"vw":8.130122},{"c":8.17,"h":8.17,"l":8.115,"n":465,"o":8.115,"t":"2026-09-22T18:45:00Z","v":18085,"vw":8.139853},{"c":8.18,"h":8.205,"l":8.16,"n":767,"o":8.16,"t":"2026-09-22T19:00:00Z","v":44239,"vw":8.189212},{"c":8.145,"h":8.195,"l":8.14,"n":730,"o":8.18,"t":"2026-09-22T19:15:00Z","v":31265,"vw":8.175211},{"c":8.23,"h":8.23,"l":8.125,"n":1053,"o":8.15,"t":"2026-09-22T19:30:00Z","v":78909,"vw":8.17475},{"c":8.155,"h":8.25,"l":8.12,"n":1990,"o":8.225,"t":"2026-09-22T19:45:00Z","v":128935,"vw":8.17726},{"c":8.15,"h":8.15,"l":8.15,"n":12,"o":8.15,"t":"2026-09-22T20:00:00Z","v":115857,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-22T20:15:00Z","v":121996,"vw":8.15},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-09-23T08:30:00Z","v":102,"vw":7.95},{"c":7.99,"h":8.145,"l":7.97,"n":452,"o":8.13,"t":"2026-09-23T13:30:00Z","v":39852,"vw":8.052966},{"c":8.04,"h":8.04,"l":7.985,"n":469,"o":8.01,"t":"2026-09-23T13:45:00Z","v":27891,"vw":8.013463},{"c":7.985,"h":8.04,"l":7.975,"n":472,"o":8.02,"t":"2026-09-23T14:00:00Z","v":32163,"vw":7.995293},{"c":7.97,"h":8.005,"l":7.95,"n":441,"o":7.985,"t":"2026-09-23T14:15:00Z","v":31137,"vw":7.973632},{"c":7.8051,"h":7.97,"l":7.8051,"n":538,"o":7.97,"t":"2026-09-23T14:30:00Z","v":27094,"vw":7.88528},{"c":7.73,"h":7.81,"l":7.69,"n":583,"o":7.81,"t":"2026-09-23T14:45:00Z","v":36613,"vw":7.722761},{"c":7.6899,"h":7.75,"l":7.65,"n":559,"o":7.7399,"t":"2026-09-23T15:00:00Z","v":63665,"vw":7.688875},{"c":7.675,"h":7.71,"l":7.65,"n":476,"o":7.69,"t":"2026-09-23T15:15:00Z","v":41322,"vw":7.675235},{"c":7.61,"h":7.675,"l":7.58,"n":531,"o":7.675,"t":"2026-09-23T15:30:00Z","v":41403,"vw":7.620146},{"c":7.57,"h":7.63,"l":7.55,"n":356,"o":7.63,"t":"2026-09-23T15:45:00Z","v":16479,"vw":7.57168},{"c":7.57,"h":7.58,"l":7.55,"n":306,"o":7.5529,"t":"2026-09-23T16:00:00Z","v":13052,"vw":7.565424},{"c":7.55,"h":7.575,"l":7.53,"n":408,"o":7.5696,"t":"2026-09-23T16:15:00Z","v":21019,"vw":7.549815},{"c":7.525,"h":7.56,"l":7.525,"n":509,"o":7.55,"t":"2026-09-23T16:30:00Z","v":20802,"vw":7.546702},{"c":7.54,"h":7.54,"l":7.51,"n":394,"o":7.525,"t":"2026-09-23T16:45:00Z","v":16706,"vw":7.523115},{"c":7.49,"h":7.53,"l":7.46,"n":435,"o":7.53,"t":"2026-09-23T17:00:00Z","v":20382,"vw":7.490793},{"c":7.505,"h":7.515,"l":7.48,"n":332,"o":7.48,"t":"2026-09-23T17:15:00Z","v":15984,"vw":7.501857},{"c":7.5,"h":7.51,"l":7.48,"n":439,"o":7.505,"t":"2026-09-23T17:30:00Z","v":18709,"vw":7.493315},{"c":7.49,"h":7.5,"l":7.455,"n":468,"o":7.495,"t":"2026-09-23T17:45:00Z","v":41238,"vw":7.474994},{"c":7.44,"h":7.485,"l":7.435,"n":559,"o":7.48,"t":"2026-09-23T18:00:00Z","v":36442,"vw":7.453028},{"c":7.425,"h":7.45,"l":7.41,"n":471,"o":7.44,"t":"2026-09-23T18:15:00Z","v":21063,"vw":7.428489},{"c":7.45,"h":7.46,"l":7.4,"n":549,"o":7.425,"t":"2026-09-23T18:30:00Z","v":33469,"vw":7.42232},{"c":7.475,"h":7.48,"l":7.45,"n":427,"o":7.46,"t":"2026-09-23T18:45:00Z","v":19812,"vw":7.464924},{"c":7.54,"h":7.55,"l":7.47,"n":412,"o":7.475,"t":"2026-09-23T19:00:00Z","v":19970,"vw":7.507938},{"c":7.575,"h":7.575,"l":7.53,"n":460,"o":7.54,"t":"2026-09-23T19:15:00Z","v":27015,"vw":7.551643},{"c":7.51,"h":7.58,"l":7.51,"n":628,"o":7.58,"t":"2026-09-23T19:30:00Z","v":30840,"vw":7.548179},{"c":7.495,"h":7.52,"l":7.455,"n":2058,"o":7.515,"t":"2026-09-23T19:45:00Z","v":145453,"vw":7.494558},{"c":7.5,"h":7.53,"l":7.5,"n":13,"o":7.5,"t":"2026-09-23T20:00:00Z","v":159456,"vw":7.500516},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-09-23T20:15:00Z","v":104,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-23T21:45:00Z","v":100,"vw":7.6},{"c":7.6155,"h":7.7041,"l":7.6155,"n":2,"o":7.7041,"t":"2026-09-23T22:45:00Z","v":299,"vw":7.645132},{"c":6.577,"h":6.577,"l":6.577,"n":1,"o":6.577,"t":"2026-09-24T08:30:00Z","v":100,"vw":6.577},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-24T08:45:00Z","v":100,"vw":7.65},{"c":7.5,"h":7.8068,"l":7.4,"n":7,"o":7.4,"t":"2026-09-24T11:00:00Z","v":7115,"vw":7.629138},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-09-24T12:00:00Z","v":200,"vw":7.53},{"c":7.55,"h":7.7,"l":7.54,"n":3,"o":7.7,"t":"2026-09-24T12:15:00Z","v":1698,"vw":7.593151},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-24T12:30:00Z","v":300,"vw":7.55},{"c":7.29,"h":7.46,"l":7.27,"n":456,"o":7.45,"t":"2026-09-24T13:30:00Z","v":72242,"vw":7.390277},{"c":7.1717,"h":7.32,"l":7.1717,"n":589,"o":7.3,"t":"2026-09-24T13:45:00Z","v":42530,"vw":7.262586},{"c":7.24,"h":7.27,"l":7.135,"n":536,"o":7.19,"t":"2026-09-24T14:00:00Z","v":37066,"vw":7.206208},{"c":7.345,"h":7.345,"l":7.235,"n":505,"o":7.24,"t":"2026-09-24T14:15:00Z","v":38030,"vw":7.305572},{"c":7.3099,"h":7.38,"l":7.3099,"n":504,"o":7.33,"t":"2026-09-24T14:30:00Z","v":22785,"vw":7.3403},{"c":7.23,"h":7.31,"l":7.23,"n":398,"o":7.31,"t":"2026-09-24T14:45:00Z","v":14344,"vw":7.278693},{"c":7.19,"h":7.26,"l":7.19,"n":440,"o":7.2325,"t":"2026-09-24T15:00:00Z","v":19059,"vw":7.222833},{"c":7.2,"h":7.22,"l":7.171,"n":585,"o":7.19,"t":"2026-09-24T15:15:00Z","v":41206,"vw":7.199461},{"c":7.21,"h":7.21,"l":7.175,"n":629,"o":7.19,"t":"2026-09-24T15:30:00Z","v":49394,"vw":7.19253},{"c":7.205,"h":7.22,"l":7.195,"n":403,"o":7.215,"t":"2026-09-24T15:45:00Z","v":17411,"vw":7.205521},{"c":7.19,"h":7.21,"l":7.18,"n":424,"o":7.2,"t":"2026-09-24T16:00:00Z","v":17439,"vw":7.18849},{"c":7.29,"h":7.33,"l":7.19,"n":563,"o":7.19,"t":"2026-09-24T16:15:00Z","v":46998,"vw":7.280487},{"c":7.185,"h":7.28,"l":7.18,"n":712,"o":7.28,"t":"2026-09-24T16:30:00Z","v":64135,"vw":7.242994},{"c":7.195,"h":7.21,"l":7.17,"n":549,"o":7.185,"t":"2026-09-24T16:45:00Z","v":25389,"vw":7.190994},{"c":7.26,"h":7.265,"l":7.195,"n":655,"o":7.195,"t":"2026-09-24T17:00:00Z","v":35572,"vw":7.222488},{"c":7.175,"h":7.25,"l":7.175,"n":487,"o":7.25,"t":"2026-09-24T17:15:00Z","v":29470,"vw":7.193349},{"c":7.19,"h":7.19,"l":7.145,"n":527,"o":7.175,"t":"2026-09-24T17:30:00Z","v":28850,"vw":7.164706},{"c":7.19,"h":7.2,"l":7.175,"n":388,"o":7.18,"t":"2026-09-24T17:45:00Z","v":16194,"vw":7.188483},{"c":7.22,"h":7.22,"l":7.12,"n":588,"o":7.1925,"t":"2026-09-24T18:00:00Z","v":29771,"vw":7.155242},{"c":7.245,"h":7.255,"l":7.18,"n":791,"o":7.22,"t":"2026-09-24T18:15:00Z","v":57472,"vw":7.217093},{"c":7.33,"h":7.3701,"l":7.245,"n":722,"o":7.245,"t":"2026-09-24T18:30:00Z","v":38260,"vw":7.310508},{"c":7.355,"h":7.36,"l":7.305,"n":594,"o":7.32,"t":"2026-09-24T18:45:00Z","v":26461,"vw":7.332202},{"c":7.28,"h":7.355,"l":7.275,"n":876,"o":7.355,"t":"2026-09-24T19:00:00Z","v":58141,"vw":7.325955},{"c":7.26,"h":7.295,"l":7.245,"n":947,"o":7.285,"t":"2026-09-24T19:15:00Z","v":53961,"vw":7.269211},{"c":7.265,"h":7.295,"l":7.26,"n":979,"o":7.265,"t":"2026-09-24T19:30:00Z","v":56198,"vw":7.27736},{"c":7.23,"h":7.285,"l":7.2,"n":2300,"o":7.27,"t":"2026-09-24T19:45:00Z","v":187188,"vw":7.236912},{"c":7.34,"h":7.34,"l":7.24,"n":19,"o":7.24,"t":"2026-09-24T20:00:00Z","v":196063,"vw":7.240507},{"c":7.35,"h":7.35,"l":7.34,"n":4,"o":7.34,"t":"2026-09-24T20:15:00Z","v":575,"vw":7.344706},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-09-24T21:15:00Z","v":9885,"vw":7.24},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-09-24T21:45:00Z","v":349,"vw":7.34},{"c":7.32,"h":7.32,"l":7.31,"n":37,"o":7.31,"t":"2026-09-24T22:00:00Z","v":1283,"vw":7.317094},{"c":7.38,"h":7.38,"l":7.24,"n":16,"o":7.28,"t":"2026-09-24T23:15:00Z","v":2500,"vw":7.268163},{"c":7.5,"h":7.5,"l":7.31,"n":11,"o":7.4035,"t":"2026-09-24T23:30:00Z","v":3708,"vw":7.433593},{"c":7.38,"h":7.38,"l":7.35,"n":6,"o":7.35,"t":"2026-09-24T23:45:00Z","v":438,"vw":7.370482},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-09-25T08:00:00Z","v":270,"vw":7.39},{"c":7.5,"h":7.5,"l":7.4,"n":4,"o":7.4,"t":"2026-09-25T11:00:00Z","v":440,"vw":7.422883},{"c":7.55,"h":7.55,"l":7.55,"n":5,"o":7.55,"t":"2026-09-25T11:15:00Z","v":569,"vw":7.55},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-09-25T11:30:00Z","v":300,"vw":7.59},{"c":7.5999,"h":7.5999,"l":7.5999,"n":1,"o":7.5999,"t":"2026-09-25T11:45:00Z","v":250,"vw":7.5999},{"c":7.5836,"h":7.5836,"l":7.55,"n":2,"o":7.55,"t":"2026-09-25T12:00:00Z","v":1500,"vw":7.5724},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-09-25T12:15:00Z","v":4648,"vw":7.4},{"c":7.5985,"h":7.5985,"l":7.5985,"n":2,"o":7.5985,"t":"2026-09-25T12:30:00Z","v":336,"vw":7.5985},{"c":7.4875,"h":7.4875,"l":7.47,"n":2,"o":7.47,"t":"2026-09-25T13:00:00Z","v":800,"vw":7.47875},{"c":7.62,"h":7.62,"l":7.415,"n":39,"o":7.57,"t":"2026-09-25T13:15:00Z","v":6063,"vw":7.537708},{"c":7.43,"h":7.675,"l":7.4,"n":510,"o":7.53,"t":"2026-09-25T13:30:00Z","v":130744,"vw":7.514488},{"c":7.31,"h":7.43,"l":7.31,"n":341,"o":7.42,"t":"2026-09-25T13:45:00Z","v":22501,"vw":7.377327},{"c":7.26,"h":7.345,"l":7.255,"n":623,"o":7.31,"t":"2026-09-25T14:00:00Z","v":32995,"vw":7.30599},{"c":7.18,"h":7.26,"l":7.165,"n":754,"o":7.25,"t":"2026-09-25T14:15:00Z","v":47771,"vw":7.22209},{"c":7.23,"h":7.24,"l":7.19,"n":403,"o":7.195,"t":"2026-09-25T14:30:00Z","v":19479,"vw":7.219789},{"c":7.2397,"h":7.24,"l":7.165,"n":426,"o":7.23,"t":"2026-09-25T14:45:00Z","v":23078,"vw":7.208333},{"c":7.23,"h":7.29,"l":7.22,"n":271,"o":7.23,"t":"2026-09-25T15:00:00Z","v":16193,"vw":7.263431},{"c":7.195,"h":7.23,"l":7.18,"n":608,"o":7.23,"t":"2026-09-25T15:15:00Z","v":59526,"vw":7.200773},{"c":7.22,"h":7.2593,"l":7.205,"n":358,"o":7.22,"t":"2026-09-25T15:30:00Z","v":21330,"vw":7.226004},{"c":7.245,"h":7.2698,"l":7.18,"n":371,"o":7.21,"t":"2026-09-25T15:45:00Z","v":19755,"vw":7.226692},{"c":7.32,"h":7.3499,"l":7.235,"n":457,"o":7.25,"t":"2026-09-25T16:00:00Z","v":24543,"vw":7.318242},{"c":7.325,"h":7.34,"l":7.29,"n":384,"o":7.33,"t":"2026-09-25T16:15:00Z","v":26279,"vw":7.313237},{"c":7.31,"h":7.34,"l":7.305,"n":297,"o":7.34,"t":"2026-09-25T16:30:00Z","v":14777,"vw":7.318273},{"c":7.315,"h":7.325,"l":7.305,"n":307,"o":7.31,"t":"2026-09-25T16:45:00Z","v":19497,"vw":7.313088},{"c":7.285,"h":7.31,"l":7.28,"n":396,"o":7.31,"t":"2026-09-25T17:00:00Z","v":17770,"vw":7.300782},{"c":7.255,"h":7.29,"l":7.25,"n":642,"o":7.29,"t":"2026-09-25T17:15:00Z","v":61087,"vw":7.261123},{"c":7.27,"h":7.27,"l":7.23,"n":368,"o":7.255,"t":"2026-09-25T17:30:00Z","v":18109,"vw":7.249232},{"c":7.2641,"h":7.27,"l":7.245,"n":380,"o":7.265,"t":"2026-09-25T17:45:00Z","v":24601,"vw":7.263666},{"c":7.245,"h":7.275,"l":7.245,"n":355,"o":7.265,"t":"2026-09-25T18:00:00Z","v":21717,"vw":7.257063},{"c":7.23,"h":7.26,"l":7.23,"n":309,"o":7.245,"t":"2026-09-25T18:15:00Z","v":12054,"vw":7.245131},{"c":7.26,"h":7.27,"l":7.23,"n":355,"o":7.235,"t":"2026-09-25T18:30:00Z","v":18771,"vw":7.255424},{"c":7.275,"h":7.28,"l":7.25,"n":405,"o":7.265,"t":"2026-09-25T18:45:00Z","v":19745,"vw":7.265027},{"c":7.29,"h":7.29,"l":7.275,"n":386,"o":7.28,"t":"2026-09-25T19:00:00Z","v":14435,"vw":7.286166},{"c":7.28,"h":7.29,"l":7.28,"n":415,"o":7.29,"t":"2026-09-25T19:15:00Z","v":12839,"vw":7.285477},{"c":7.36,"h":7.36,"l":7.265,"n":1262,"o":7.28,"t":"2026-09-25T19:30:00Z","v":81463,"vw":7.308146},{"c":7.381,"h":7.42,"l":7.35,"n":2541,"o":7.355,"t":"2026-09-25T19:45:00Z","v":205917,"vw":7.391977},{"c":7.4,"h":7.4,"l":7.4,"n":19,"o":7.4,"t":"2026-09-25T20:00:00Z","v":254736,"vw":7.4},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-09-28T08:00:00Z","v":142,"vw":7.38},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-09-28T09:00:00Z","v":125,"vw":7.39},{"c":7.29,"h":7.29,"l":7.285,"n":10,"o":7.29,"t":"2026-09-28T12:45:00Z","v":2222,"vw":7.289691},{"c":7.39,"h":7.4,"l":7.39,"n":5,"o":7.39,"t":"2026-09-28T13:15:00Z","v":410,"vw":7.3936},{"c":7.225,"h":7.315,"l":7.19,"n":268,"o":7.3,"t":"2026-09-28T13:30:00Z","v":44719,"vw":7.24763},{"c":7.21,"h":7.235,"l":7.1701,"n":225,"o":7.225,"t":"2026-09-28T13:45:00Z","v":15544,"vw":7.199627},{"c":7.23,"h":7.26,"l":7.19,"n":343,"o":7.21,"t":"2026-09-28T14:00:00Z","v":17304,"vw":7.238204},{"c":7.27,"h":7.29,"l":7.23,"n":181,"o":7.23,"t":"2026-09-28T14:15:00Z","v":8364,"vw":7.266444},{"c":7.22,"h":7.27,"l":7.2,"n":205,"o":7.27,"t":"2026-09-28T14:30:00Z","v":9298,"vw":7.234373},{"c":7.235,"h":7.28,"l":7.19,"n":512,"o":7.23,"t":"2026-09-28T14:45:00Z","v":52566,"vw":7.235317},{"c":7.24,"h":7.26,"l":7.23,"n":319,"o":7.235,"t":"2026-09-28T15:00:00Z","v":14344,"vw":7.242599},{"c":7.25,"h":7.265,"l":7.24,"n":485,"o":7.245,"t":"2026-09-28T15:15:00Z","v":27232,"vw":7.252915},{"c":7.24,"h":7.27,"l":7.235,"n":277,"o":7.26,"t":"2026-09-28T15:30:00Z","v":13221,"vw":7.252522},{"c":7.2799,"h":7.2799,"l":7.22,"n":383,"o":7.24,"t":"2026-09-28T15:45:00Z","v":33397,"vw":7.245137},{"c":7.22,"h":7.275,"l":7.22,"n":515,"o":7.275,"t":"2026-09-28T16:00:00Z","v":34675,"vw":7.251729},{"c":7.33,"h":7.35,"l":7.22,"n":807,"o":7.22,"t":"2026-09-28T16:15:00Z","v":60182,"vw":7.276389},{"c":7.36,"h":7.39,"l":7.32,"n":443,"o":7.32,"t":"2026-09-28T16:30:00Z","v":20852,"vw":7.360412},{"c":7.38,"h":7.385,"l":7.34,"n":589,"o":7.36,"t":"2026-09-28T16:45:00Z","v":30443,"vw":7.368285},{"c":7.41,"h":7.42,"l":7.33,"n":748,"o":7.37,"t":"2026-09-28T17:00:00Z","v":44913,"vw":7.380916},{"c":7.36,"h":7.445,"l":7.36,"n":379,"o":7.405,"t":"2026-09-28T17:15:00Z","v":23006,"vw":7.393436},{"c":7.365,"h":7.4,"l":7.355,"n":392,"o":7.36,"t":"2026-09-28T17:30:00Z","v":22795,"vw":7.373153},{"c":7.365,"h":7.4,"l":7.355,"n":465,"o":7.37,"t":"2026-09-28T17:45:00Z","v":27730,"vw":7.371421},{"c":7.41,"h":7.41,"l":7.365,"n":586,"o":7.365,"t":"2026-09-28T18:00:00Z","v":39553,"vw":7.395479},{"c":7.4,"h":7.425,"l":7.3978,"n":492,"o":7.4,"t":"2026-09-28T18:15:00Z","v":36479,"vw":7.412116},{"c":7.41,"h":7.43,"l":7.395,"n":399,"o":7.4,"t":"2026-09-28T18:30:00Z","v":16936,"vw":7.417937},{"c":7.41,"h":7.435,"l":7.405,"n":293,"o":7.415,"t":"2026-09-28T18:45:00Z","v":15715,"vw":7.420841},{"c":7.4298,"h":7.44,"l":7.4124,"n":305,"o":7.42,"t":"2026-09-28T19:00:00Z","v":13272,"vw":7.422967},{"c":7.45,"h":7.45,"l":7.4105,"n":461,"o":7.4261,"t":"2026-09-28T19:15:00Z","v":22068,"vw":7.428167},{"c":7.455,"h":7.495,"l":7.43,"n":1058,"o":7.445,"t":"2026-09-28T19:30:00Z","v":110456,"vw":7.455947},{"c":7.48,"h":7.49,"l":7.43,"n":2303,"o":7.455,"t":"2026-09-28T19:45:00Z","v":181394,"vw":7.466336},{"c":7.47,"h":7.47,"l":7.47,"n":15,"o":7.47,"t":"2026-09-28T20:00:00Z","v":282315,"vw":7.47},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-28T20:30:00Z","v":191,"vw":7.45},{"c":7.43,"h":7.45,"l":7.43,"n":3,"o":7.4345,"t":"2026-09-28T22:15:00Z","v":499,"vw":7.437807},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-09-29T10:15:00Z","v":250,"vw":7.51},{"c":7.45,"h":7.45,"l":7.34,"n":5,"o":7.35,"t":"2026-09-29T11:00:00Z","v":1259,"vw":7.367462},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-29T12:45:00Z","v":100,"vw":7.35},{"c":7.39,"h":7.39,"l":7.39,"n":11,"o":7.39,"t":"2026-09-29T13:15:00Z","v":431,"vw":7.39},{"c":7.49,"h":7.54,"l":7.36,"n":341,"o":7.41,"t":"2026-09-29T13:30:00Z","v":84489,"vw":7.416298},{"c":7.42,"h":7.507,"l":7.42,"n":191,"o":7.48,"t":"2026-09-29T13:45:00Z","v":16116,"vw":7.462896},{"c":7.43,"h":7.43,"l":7.37,"n":392,"o":7.41,"t":"2026-09-29T14:00:00Z","v":15292,"vw":7.394384},{"c":7.45,"h":7.49,"l":7.4,"n":395,"o":7.435,"t":"2026-09-29T14:15:00Z","v":20069,"vw":7.445237},{"c":7.43,"h":7.44,"l":7.39,"n":514,"o":7.44,"t":"2026-09-29T14:30:00Z","v":28434,"vw":7.415477},{"c":7.48,"h":7.48,"l":7.4,"n":423,"o":7.43,"t":"2026-09-29T14:45:00Z","v":22088,"vw":7.439923},{"c":7.42,"h":7.5,"l":7.42,"n":409,"o":7.47,"t":"2026-09-29T15:00:00Z","v":34249,"vw":7.465556},{"c":7.37,"h":7.42,"l":7.345,"n":451,"o":7.42,"t":"2026-09-29T15:15:00Z","v":21503,"vw":7.372196},{"c":7.385,"h":7.385,"l":7.33,"n":916,"o":7.37,"t":"2026-09-29T15:30:00Z","v":103751,"vw":7.353512},{"c":7.39,"h":7.39,"l":7.36,"n":585,"o":7.39,"t":"2026-09-29T15:45:00Z","v":45733,"vw":7.375483},{"c":7.4157,"h":7.45,"l":7.37,"n":670,"o":7.39,"t":"2026-09-29T16:00:00Z","v":116546,"vw":7.409995},{"c":7.435,"h":7.45,"l":7.405,"n":473,"o":7.415,"t":"2026-09-29T16:15:00Z","v":23793,"vw":7.425191},{"c":7.455,"h":7.47,"l":7.425,"n":687,"o":7.435,"t":"2026-09-29T16:30:00Z","v":51749,"vw":7.454075},{"c":7.54,"h":7.56,"l":7.455,"n":629,"o":7.455,"t":"2026-09-29T16:45:00Z","v":80711,"vw":7.503119},{"c":7.44,"h":7.565,"l":7.44,"n":443,"o":7.56,"t":"2026-09-29T17:00:00Z","v":41177,"vw":7.51101},{"c":7.46,"h":7.47,"l":7.42,"n":484,"o":7.44,"t":"2026-09-29T17:15:00Z","v":90345,"vw":7.443864},{"c":7.485,"h":7.5,"l":7.455,"n":537,"o":7.46,"t":"2026-09-29T17:30:00Z","v":56220,"vw":7.471735},{"c":7.46,"h":7.5,"l":7.45,"n":561,"o":7.485,"t":"2026-09-29T17:45:00Z","v":31748,"vw":7.482894},{"c":7.52,"h":7.53,"l":7.46,"n":632,"o":7.46,"t":"2026-09-29T18:00:00Z","v":57579,"vw":7.500791},{"c":7.61,"h":7.61,"l":7.52,"n":537,"o":7.52,"t":"2026-09-29T18:15:00Z","v":49760,"vw":7.544361},{"c":7.56,"h":7.61,"l":7.49,"n":869,"o":7.61,"t":"2026-09-29T18:30:00Z","v":62867,"vw":7.544064},{"c":7.525,"h":7.55,"l":7.505,"n":593,"o":7.55,"t":"2026-09-29T18:45:00Z","v":30498,"vw":7.528635},{"c":7.575,"h":7.63,"l":7.515,"n":1147,"o":7.525,"t":"2026-09-29T19:00:00Z","v":111152,"vw":7.584905},{"c":7.6,"h":7.64,"l":7.575,"n":850,"o":7.575,"t":"2026-09-29T19:15:00Z","v":61156,"vw":7.61362},{"c":7.5,"h":7.605,"l":7.5,"n":981,"o":7.605,"t":"2026-09-29T19:30:00Z","v":124377,"vw":7.539754},{"c":7.445,"h":7.52,"l":7.43,"n":2690,"o":7.5,"t":"2026-09-29T19:45:00Z","v":218695,"vw":7.468493},{"c":7.45,"h":7.45,"l":7.45,"n":28,"o":7.45,"t":"2026-09-29T20:00:00Z","v":488352,"vw":7.45},{"c":7.4817,"h":7.4817,"l":7.4817,"n":1,"o":7.4817,"t":"2026-09-29T23:45:00Z","v":128,"vw":7.4817},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-30T08:00:00Z","v":508,"vw":7.48},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-30T10:15:00Z","v":508,"vw":7.3},{"c":7.88,"h":7.88,"l":7.5,"n":12,"o":7.5,"t":"2026-09-30T11:30:00Z","v":431,"vw":7.66},{"c":7.4984,"h":7.537,"l":7.35,"n":290,"o":7.49,"t":"2026-09-30T13:30:00Z","v":82368,"vw":7.472535},{"c":7.475,"h":7.5794,"l":7.465,"n":522,"o":7.5,"t":"2026-09-30T13:45:00Z","v":30401,"vw":7.510822},{"c":7.535,"h":7.535,"l":7.44,"n":441,"o":7.46,"t":"2026-09-30T14:00:00Z","v":18404,"vw":7.478135},{"c":7.52,"h":7.629,"l":7.52,"n":551,"o":7.52,"t":"2026-09-30T14:15:00Z","v":30806,"vw":7.570486},{"c":7.59,"h":7.59,"l":7.51,"n":561,"o":7.52,"t":"2026-09-30T14:30:00Z","v":21796,"vw":7.554433},{"c":7.71,"h":7.7398,"l":7.59,"n":461,"o":7.59,"t":"2026-09-30T14:45:00Z","v":34238,"vw":7.667325},{"c":7.74,"h":7.74,"l":7.69,"n":497,"o":7.71,"t":"2026-09-30T15:00:00Z","v":28409,"vw":7.707282},{"c":7.81,"h":7.83,"l":7.71,"n":758,"o":7.735,"t":"2026-09-30T15:15:00Z","v":54938,"vw":7.786713},{"c":7.725,"h":7.86,"l":7.68,"n":784,"o":7.81,"t":"2026-09-30T15:30:00Z","v":56407,"vw":7.773279},{"c":7.73,"h":7.75,"l":7.685,"n":517,"o":7.7346,"t":"2026-09-30T15:45:00Z","v":21873,"vw":7.719629},{"c":7.685,"h":7.75,"l":7.68,"n":531,"o":7.73,"t":"2026-09-30T16:00:00Z","v":23668,"vw":7.717444},{"c":7.72,"h":7.72,"l":7.675,"n":416,"o":7.685,"t":"2026-09-30T16:15:00Z","v":18190,"vw":7.690192},{"c":7.645,"h":7.72,"l":7.63,"n":544,"o":7.72,"t":"2026-09-30T16:30:00Z","v":26099,"vw":7.667755},{"c":7.675,"h":7.68,"l":7.63,"n":480,"o":7.645,"t":"2026-09-30T16:45:00Z","v":37456,"vw":7.659144},{"c":7.665,"h":7.675,"l":7.645,"n":531,"o":7.675,"t":"2026-09-30T17:00:00Z","v":20551,"vw":7.657221},{"c":7.65,"h":7.67,"l":7.64,"n":459,"o":7.67,"t":"2026-09-30T17:15:00Z","v":27308,"vw":7.649232},{"c":7.695,"h":7.72,"l":7.645,"n":442,"o":7.645,"t":"2026-09-30T17:30:00Z","v":21605,"vw":7.682538},{"c":7.685,"h":7.705,"l":7.67,"n":376,"o":7.69,"t":"2026-09-30T17:45:00Z","v":17565,"vw":7.685621},{"c":7.645,"h":7.686,"l":7.625,"n":476,"o":7.685,"t":"2026-09-30T18:00:00Z","v":22424,"vw":7.658679},{"c":7.705,"h":7.705,"l":7.635,"n":487,"o":7.64,"t":"2026-09-30T18:15:00Z","v":27991,"vw":7.678946},{"c":7.665,"h":7.71,"l":7.66,"n":740,"o":7.705,"t":"2026-09-30T18:30:00Z","v":51755,"vw":7.682755},{"c":7.605,"h":7.66,"l":7.6,"n":717,"o":7.66,"t":"2026-09-30T18:45:00Z","v":54622,"vw":7.627581},{"c":7.635,"h":7.645,"l":7.58,"n":647,"o":7.605,"t":"2026-09-30T19:00:00Z","v":37702,"vw":7.605947},{"c":7.62,"h":7.66,"l":7.605,"n":649,"o":7.635,"t":"2026-09-30T19:15:00Z","v":44055,"vw":7.627477},{"c":7.54,"h":7.63,"l":7.54,"n":1074,"o":7.61,"t":"2026-09-30T19:30:00Z","v":68515,"vw":7.585194},{"c":7.51,"h":7.565,"l":7.48,"n":2643,"o":7.545,"t":"2026-09-30T19:45:00Z","v":263965,"vw":7.520938},{"c":7.53,"h":7.55,"l":7.505,"n":31,"o":7.53,"t":"2026-09-30T20:00:00Z","v":489577,"vw":7.53011},{"c":7.53,"h":7.53,"l":7.53,"n":3,"o":7.53,"t":"2026-10-01T08:00:00Z","v":2480,"vw":7.53},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-01T10:00:00Z","v":4302,"vw":7.52},{"c":7.545,"h":7.67,"l":7.373,"n":646,"o":7.52,"t":"2026-10-01T13:30:00Z","v":82872,"vw":7.54475},{"c":7.445,"h":7.52,"l":7.41,"n":634,"o":7.52,"t":"2026-10-01T13:45:00Z","v":37813,"vw":7.454869},{"c":7.44,"h":7.46,"l":7.35,"n":560,"o":7.43,"t":"2026-10-01T14:00:00Z","v":41270,"vw":7.405776},{"c":7.35,"h":7.46,"l":7.35,"n":507,"o":7.43,"t":"2026-10-01T14:15:00Z","v":46490,"vw":7.383705},{"c":7.32,"h":7.3693,"l":7.3,"n":456,"o":7.34,"t":"2026-10-01T14:30:00Z","v":18134,"vw":7.334211},{"c":7.39,"h":7.4,"l":7.32,"n":438,"o":7.32,"t":"2026-10-01T14:45:00Z","v":19077,"vw":7.370839},{"c":7.37,"h":7.4,"l":7.345,"n":588,"o":7.39,"t":"2026-10-01T15:00:00Z","v":30911,"vw":7.366078},{"c":7.365,"h":7.4,"l":7.36,"n":538,"o":7.365,"t":"2026-10-01T15:15:00Z","v":29244,"vw":7.375852},{"c":7.395,"h":7.415,"l":7.33,"n":545,"o":7.36,"t":"2026-10-01T15:30:00Z","v":26563,"vw":7.362546},{"c":7.405,"h":7.41,"l":7.385,"n":273,"o":7.395,"t":"2026-10-01T15:45:00Z","v":12388,"vw":7.394339},{"c":7.545,"h":7.55,"l":7.42,"n":756,"o":7.42,"t":"2026-10-01T16:00:00Z","v":53787,"vw":7.459788},{"c":7.59,"h":7.595,"l":7.54,"n":337,"o":7.54,"t":"2026-10-01T16:15:00Z","v":20595,"vw":7.566769},{"c":7.58,"h":7.645,"l":7.57,"n":453,"o":7.58,"t":"2026-10-01T16:30:00Z","v":33972,"vw":7.606633},{"c":7.58,"h":7.605,"l":7.57,"n":379,"o":7.58,"t":"2026-10-01T16:45:00Z","v":22634,"vw":7.588826},{"c":7.6,"h":7.62,"l":7.58,"n":513,"o":7.59,"t":"2026-10-01T17:00:00Z","v":30945,"vw":7.596905},{"c":7.68,"h":7.68,"l":7.595,"n":491,"o":7.595,"t":"2026-10-01T17:15:00Z","v":29911,"vw":7.638475},{"c":7.72,"h":7.725,"l":7.67,"n":455,"o":7.68,"t":"2026-10-01T17:30:00Z","v":25011,"vw":7.695427},{"c":7.64,"h":7.7363,"l":7.625,"n":584,"o":7.73,"t":"2026-10-01T17:45:00Z","v":46850,"vw":7.68651},{"c":7.65,"h":7.65,"l":7.6,"n":599,"o":7.64,"t":"2026-10-01T18:00:00Z","v":42104,"vw":7.620589},{"c":7.65,"h":7.6879,"l":7.645,"n":466,"o":7.65,"t":"2026-10-01T18:15:00Z","v":33168,"vw":7.6668},{"c":7.61,"h":7.645,"l":7.6,"n":806,"o":7.645,"t":"2026-10-01T18:30:00Z","v":55189,"vw":7.618352},{"c":7.56,"h":7.61,"l":7.55,"n":707,"o":7.61,"t":"2026-10-01T18:45:00Z","v":60251,"vw":7.583537},{"c":7.535,"h":7.555,"l":7.525,"n":538,"o":7.555,"t":"2026-10-01T19:00:00Z","v":46095,"vw":7.541248},{"c":7.485,"h":7.54,"l":7.43,"n":871,"o":7.535,"t":"2026-10-01T19:15:00Z","v":83498,"vw":7.489765},{"c":7.44,"h":7.495,"l":7.43,"n":848,"o":7.485,"t":"2026-10-01T19:30:00Z","v":60377,"vw":7.460217},{"c":7.415,"h":7.445,"l":7.38,"n":2813,"o":7.44,"t":"2026-10-01T19:45:00Z","v":256667,"vw":7.408949},{"c":7.42,"h":7.45,"l":7.42,"n":27,"o":7.42,"t":"2026-10-01T20:00:00Z","v":249185,"vw":7.420374},{"c":7.7,"h":7.7,"l":7.42,"n":9,"o":7.42,"t":"2026-10-01T20:15:00Z","v":189620,"vw":7.430831},{"c":7.4021,"h":7.4021,"l":7.4021,"n":1,"o":7.4021,"t":"2026-10-01T20:45:00Z","v":325,"vw":7.4021},{"c":7.78,"h":7.79,"l":7.61,"n":8,"o":7.63,"t":"2026-10-02T11:45:00Z","v":1441,"vw":7.740636},{"c":7.7639,"h":7.7639,"l":7.7639,"n":1,"o":7.7639,"t":"2026-10-02T12:15:00Z","v":180,"vw":7.7639},{"c":7.719,"h":7.719,"l":7.7138,"n":2,"o":7.7138,"t":"2026-10-02T12:30:00Z","v":200,"vw":7.7164},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-02T13:00:00Z","v":200,"vw":7.68},{"c":7.39,"h":7.62,"l":7.39,"n":330,"o":7.57,"t":"2026-10-02T13:30:00Z","v":37922,"vw":7.53793},{"c":7.43,"h":7.4965,"l":7.374,"n":359,"o":7.405,"t":"2026-10-02T13:45:00Z","v":20487,"vw":7.422947},{"c":7.535,"h":7.535,"l":7.39,"n":523,"o":7.425,"t":"2026-10-02T14:00:00Z","v":20413,"vw":7.443596},{"c":7.46,"h":7.575,"l":7.44,"n":432,"o":7.54,"t":"2026-10-02T14:15:00Z","v":14000,"vw":7.513337},{"c":7.41,"h":7.46,"l":7.38,"n":565,"o":7.45,"t":"2026-10-02T14:30:00Z","v":19315,"vw":7.421936},{"c":7.49,"h":7.49,"l":7.41,"n":528,"o":7.41,"t":"2026-10-02T14:45:00Z","v":21668,"vw":7.461537},{"c":7.4,"h":7.51,"l":7.39,"n":634,"o":7.485,"t":"2026-10-02T15:00:00Z","v":32567,"vw":7.464243},{"c":7.38,"h":7.41,"l":7.365,"n":525,"o":7.41,"t":"2026-10-02T15:15:00Z","v":22514,"vw":7.386749},{"c":7.41,"h":7.43,"l":7.36,"n":401,"o":7.37,"t":"2026-10-02T15:30:00Z","v":17163,"vw":7.405792},{"c":7.44,"h":7.45,"l":7.41,"n":543,"o":7.41,"t":"2026-10-02T15:45:00Z","v":24612,"vw":7.431904},{"c":7.42,"h":7.47,"l":7.413,"n":448,"o":7.432,"t":"2026-10-02T16:00:00Z","v":19748,"vw":7.439677},{"c":7.43,"h":7.44,"l":7.41,"n":427,"o":7.41,"t":"2026-10-02T16:15:00Z","v":15997,"vw":7.430054},{"c":7.455,"h":7.48,"l":7.44,"n":483,"o":7.44,"t":"2026-10-02T16:30:00Z","v":17414,"vw":7.450058},{"c":7.41,"h":7.455,"l":7.4,"n":351,"o":7.455,"t":"2026-10-02T16:45:00Z","v":13646,"vw":7.430281},{"c":7.415,"h":7.435,"l":7.4,"n":332,"o":7.4,"t":"2026-10-02T17:00:00Z","v":14953,"vw":7.419796},{"c":7.4,"h":7.435,"l":7.4,"n":412,"o":7.415,"t":"2026-10-02T17:15:00Z","v":16701,"vw":7.420718},{"c":7.5,"h":7.5,"l":7.405,"n":823,"o":7.405,"t":"2026-10-02T17:30:00Z","v":53371,"vw":7.463011},{"c":7.5,"h":7.51,"l":7.49,"n":308,"o":7.505,"t":"2026-10-02T17:45:00Z","v":11029,"vw":7.497922},{"c":7.48,"h":7.505,"l":7.475,"n":463,"o":7.505,"t":"2026-10-02T18:00:00Z","v":19662,"vw":7.488321},{"c":7.47,"h":7.47,"l":7.44,"n":343,"o":7.47,"t":"2026-10-02T18:15:00Z","v":11555,"vw":7.458075},{"c":7.51,"h":7.515,"l":7.475,"n":373,"o":7.475,"t":"2026-10-02T18:30:00Z","v":14444,"vw":7.500787},{"c":7.51,"h":7.515,"l":7.5,"n":418,"o":7.51,"t":"2026-10-02T18:45:00Z","v":15086,"vw":7.508818},{"c":7.45,"h":7.52,"l":7.45,"n":497,"o":7.51,"t":"2026-10-02T19:00:00Z","v":17985,"vw":7.486671},{"c":7.47,"h":7.475,"l":7.45,"n":610,"o":7.45,"t":"2026-10-02T19:15:00Z","v":24308,"vw":7.46442},{"c":7.455,"h":7.5,"l":7.455,"n":749,"o":7.48,"t":"2026-10-02T19:30:00Z","v":39177,"vw":7.48162},{"c":7.42,"h":7.455,"l":7.395,"n":2672,"o":7.455,"t":"2026-10-02T19:45:00Z","v":182078,"vw":7.425854},{"c":7.43,"h":7.43,"l":7.43,"n":23,"o":7.43,"t":"2026-10-02T20:00:00Z","v":284372,"vw":7.43},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-02T20:15:00Z","v":100,"vw":7.42},{"c":7.66,"h":7.66,"l":7.54,"n":13,"o":7.54,"t":"2026-10-02T20:30:00Z","v":4206,"vw":7.637075},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-02T21:30:00Z","v":1821,"vw":7.54},{"c":7.6047,"h":7.6118,"l":7.54,"n":9,"o":7.54,"t":"2026-10-02T21:45:00Z","v":2556,"vw":7.565704},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-02T23:15:00Z","v":200,"vw":7.48},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-05T11:00:00Z","v":250,"vw":7.92},{"c":7.7379,"h":7.7379,"l":7.6,"n":7,"o":7.6,"t":"2026-10-05T11:45:00Z","v":495,"vw":7.687755},{"c":7.72,"h":7.72,"l":7.63,"n":3,"o":7.63,"t":"2026-10-05T12:30:00Z","v":265,"vw":7.668669},{"c":7.91,"h":7.91,"l":7.84,"n":10,"o":7.86,"t":"2026-10-05T12:45:00Z","v":1667,"vw":7.872847},{"c":7.82,"h":7.872,"l":7.8183,"n":27,"o":7.85,"t":"2026-10-05T13:00:00Z","v":3479,"vw":7.850125},{"c":7.82,"h":7.83,"l":7.57,"n":781,"o":7.8,"t":"2026-10-05T13:30:00Z","v":171818,"vw":7.719552},{"c":8.045,"h":8.11,"l":7.62,"n":1029,"o":7.83,"t":"2026-10-05T13:45:00Z","v":222620,"vw":7.861558},{"c":8.03,"h":8.16,"l":7.935,"n":1722,"o":8.07,"t":"2026-10-05T14:00:00Z","v":249702,"vw":8.021044},{"c":7.7,"h":8.01,"l":7.6209,"n":1557,"o":8.01,"t":"2026-10-05T14:15:00Z","v":191119,"vw":7.811951},{"c":7.615,"h":7.68,"l":7.61,"n":400,"o":7.68,"t":"2026-10-05T14:30:00Z","v":33736,"vw":7.640168},{"c":7.76,"h":7.775,"l":7.61,"n":442,"o":7.615,"t":"2026-10-05T14:45:00Z","v":42283,"vw":7.695668},{"c":7.73,"h":7.75,"l":7.72,"n":464,"o":7.75,"t":"2026-10-05T15:00:00Z","v":28161,"vw":7.738603},{"c":7.79,"h":7.79,"l":7.72,"n":420,"o":7.73,"t":"2026-10-05T15:15:00Z","v":21815,"vw":7.757985},{"c":7.88,"h":7.88,"l":7.785,"n":679,"o":7.785,"t":"2026-10-05T15:30:00Z","v":81703,"vw":7.817494},{"c":7.9186,"h":7.95,"l":7.87,"n":576,"o":7.88,"t":"2026-10-05T15:45:00Z","v":39899,"vw":7.914989},{"c":7.915,"h":7.93,"l":7.8901,"n":284,"o":7.91,"t":"2026-10-05T16:00:00Z","v":13464,"vw":7.909285},{"c":7.935,"h":7.935,"l":7.88,"n":406,"o":7.915,"t":"2026-10-05T16:15:00Z","v":21816,"vw":7.907795},{"c":7.88,"h":7.95,"l":7.88,"n":605,"o":7.935,"t":"2026-10-05T16:30:00Z","v":36933,"vw":7.911941},{"c":7.91,"h":7.95,"l":7.88,"n":382,"o":7.88,"t":"2026-10-05T16:45:00Z","v":20144,"vw":7.911371},{"c":7.81,"h":7.91,"l":7.81,"n":427,"o":7.91,"t":"2026-10-05T17:00:00Z","v":21333,"vw":7.877854},{"c":7.81,"h":7.83,"l":7.76,"n":621,"o":7.81,"t":"2026-10-05T17:15:00Z","v":27611,"vw":7.79823},{"c":7.78,"h":7.8,"l":7.77,"n":364,"o":7.8,"t":"2026-10-05T17:30:00Z","v":32933,"vw":7.784451},{"c":7.78,"h":7.84,"l":7.78,"n":432,"o":7.78,"t":"2026-10-05T17:45:00Z","v":20302,"vw":7.80967},{"c":7.8314,"h":7.85,"l":7.78,"n":621,"o":7.79,"t":"2026-10-05T18:00:00Z","v":46383,"vw":7.812232},{"c":7.77,"h":7.905,"l":7.73,"n":842,"o":7.85,"t":"2026-10-05T18:15:00Z","v":78641,"vw":7.821368},{"c":7.72,"h":7.82,"l":7.71,"n":624,"o":7.77,"t":"2026-10-05T18:30:00Z","v":55599,"vw":7.755016},{"c":7.65,"h":7.78,"l":7.65,"n":664,"o":7.73,"t":"2026-10-05T18:45:00Z","v":55485,"vw":7.737875},{"c":7.8,"h":7.8,"l":7.65,"n":1018,"o":7.65,"t":"2026-10-05T19:00:00Z","v":72293,"vw":7.728256},{"c":7.7407,"h":7.79,"l":7.7407,"n":567,"o":7.79,"t":"2026-10-05T19:15:00Z","v":34924,"vw":7.762163},{"c":7.695,"h":7.74,"l":7.665,"n":1180,"o":7.74,"t":"2026-10-05T19:30:00Z","v":76510,"vw":7.700444},{"c":7.75,"h":7.78,"l":7.69,"n":3058,"o":7.7,"t":"2026-10-05T19:45:00Z","v":244739,"vw":7.737236},{"c":7.87,"h":7.87,"l":7.76,"n":24,"o":7.76,"t":"2026-10-05T20:00:00Z","v":282617,"vw":7.760044},{"c":8,"h":8,"l":7.87,"n":8,"o":7.87,"t":"2026-10-05T20:15:00Z","v":8086,"vw":7.993639},{"c":7.78,"h":7.95,"l":7.75,"n":30,"o":7.94,"t":"2026-10-05T20:45:00Z","v":22484,"vw":7.851999},{"c":7.79,"h":7.79,"l":7.78,"n":7,"o":7.79,"t":"2026-10-05T21:00:00Z","v":1014,"vw":7.784557},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-05T21:45:00Z","v":500,"vw":7.8},{"c":7.9849,"h":7.9849,"l":7.9849,"n":1,"o":7.9849,"t":"2026-10-05T22:30:00Z","v":1000,"vw":7.9849},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-05T23:00:00Z","v":100,"vw":8.05},{"c":7.881,"h":7.9066,"l":7.85,"n":7,"o":7.881,"t":"2026-10-05T23:15:00Z","v":2093,"vw":7.877071},{"c":7.8884,"h":7.8884,"l":7.85,"n":7,"o":7.85,"t":"2026-10-05T23:30:00Z","v":505,"vw":7.8692},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-06T09:45:00Z","v":100,"vw":7.95},{"c":7.81,"h":7.95,"l":7.81,"n":6,"o":7.92,"t":"2026-10-06T11:00:00Z","v":768,"vw":7.860564},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-06T11:30:00Z","v":350,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-06T11:45:00Z","v":250,"vw":8.05},{"c":7.9019,"h":7.9019,"l":7.9019,"n":1,"o":7.9019,"t":"2026-10-06T12:00:00Z","v":200,"vw":7.9019},{"c":7.8927,"h":7.8927,"l":7.8927,"n":1,"o":7.8927,"t":"2026-10-06T12:15:00Z","v":1000,"vw":7.8927},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-06T12:30:00Z","v":100,"vw":7.89},{"c":7.89,"h":7.89,"l":7.89,"n":4,"o":7.89,"t":"2026-10-06T13:00:00Z","v":1050,"vw":7.89},{"c":7.74,"h":7.84,"l":7.6201,"n":299,"o":7.79,"t":"2026-10-06T13:30:00Z","v":33765,"vw":7.722264},{"c":7.6401,"h":7.77,"l":7.63,"n":248,"o":7.77,"t":"2026-10-06T13:45:00Z","v":15548,"vw":7.670722},{"c":7.38,"h":7.725,"l":7.38,"n":771,"o":7.67,"t":"2026-10-06T14:00:00Z","v":82353,"vw":7.578052},{"c":7.39,"h":7.455,"l":7.372,"n":413,"o":7.43,"t":"2026-10-06T14:15:00Z","v":53156,"vw":7.416672},{"c":7.4277,"h":7.435,"l":7.33,"n":538,"o":7.4,"t":"2026-10-06T14:30:00Z","v":60249,"vw":7.352987},{"c":7.6676,"h":7.6676,"l":7.42,"n":614,"o":7.42,"t":"2026-10-06T14:45:00Z","v":38813,"vw":7.545345},{"c":7.75,"h":7.76,"l":7.61,"n":907,"o":7.65,"t":"2026-10-06T15:00:00Z","v":87167,"vw":7.7066},{"c":7.82,"h":7.8301,"l":7.75,"n":598,"o":7.76,"t":"2026-10-06T15:15:00Z","v":43622,"vw":7.789349},{"c":7.7,"h":7.825,"l":7.67,"n":511,"o":7.825,"t":"2026-10-06T15:30:00Z","v":49909,"vw":7.739265},{"c":7.63,"h":7.7,"l":7.63,"n":495,"o":7.7,"t":"2026-10-06T15:45:00Z","v":26149,"vw":7.66635},{"c":7.61,"h":7.65,"l":7.575,"n":452,"o":7.63,"t":"2026-10-06T16:00:00Z","v":25404,"vw":7.613945},{"c":7.55,"h":7.6,"l":7.54,"n":278,"o":7.6,"t":"2026-10-06T16:15:00Z","v":13116,"vw":7.565083},{"c":7.51,"h":7.57,"l":7.51,"n":267,"o":7.55,"t":"2026-10-06T16:30:00Z","v":14626,"vw":7.551739},{"c":7.57,"h":7.57,"l":7.52,"n":327,"o":7.52,"t":"2026-10-06T16:45:00Z","v":17426,"vw":7.537267},{"c":7.505,"h":7.57,"l":7.49,"n":268,"o":7.56,"t":"2026-10-06T17:00:00Z","v":13664,"vw":7.515956},{"c":7.515,"h":7.515,"l":7.47,"n":321,"o":7.505,"t":"2026-10-06T17:15:00Z","v":22613,"vw":7.486588},{"c":7.545,"h":7.56,"l":7.51,"n":218,"o":7.5118,"t":"2026-10-06T17:30:00Z","v":13690,"vw":7.538955},{"c":7.545,"h":7.57,"l":7.54,"n":351,"o":7.55,"t":"2026-10-06T17:45:00Z","v":32099,"vw":7.550487},{"c":7.585,"h":7.585,"l":7.54,"n":258,"o":7.545,"t":"2026-10-06T18:00:00Z","v":16070,"vw":7.559298},{"c":7.63,"h":7.64,"l":7.575,"n":412,"o":7.585,"t":"2026-10-06T18:15:00Z","v":17816,"vw":7.601102},{"c":7.62,"h":7.65,"l":7.6,"n":391,"o":7.64,"t":"2026-10-06T18:30:00Z","v":17506,"vw":7.621662},{"c":7.625,"h":7.64,"l":7.61,"n":198,"o":7.61,"t":"2026-10-06T18:45:00Z","v":12538,"vw":7.624312},{"c":7.55,"h":7.62,"l":7.53,"n":418,"o":7.62,"t":"2026-10-06T19:00:00Z","v":21613,"vw":7.562892},{"c":7.52,"h":7.55,"l":7.49,"n":605,"o":7.54,"t":"2026-10-06T19:15:00Z","v":44727,"vw":7.508402},{"c":7.4799,"h":7.54,"l":7.4721,"n":829,"o":7.52,"t":"2026-10-06T19:30:00Z","v":57130,"vw":7.497676},{"c":7.46,"h":7.5,"l":7.45,"n":2034,"o":7.47,"t":"2026-10-06T19:45:00Z","v":171373,"vw":7.472517},{"c":7.45,"h":7.47,"l":7.45,"n":31,"o":7.45,"t":"2026-10-06T20:00:00Z","v":143140,"vw":7.450105},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-06T22:30:00Z","v":195,"vw":7.59},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-07T11:15:00Z","v":500,"vw":7.51},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-07T12:15:00Z","v":943,"vw":7.45},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-07T12:45:00Z","v":200,"vw":7.5},{"c":7.31,"h":7.31,"l":7.31,"n":2,"o":7.31,"t":"2026-10-07T13:15:00Z","v":112,"vw":7.31},{"c":7.475,"h":7.5,"l":7.2,"n":360,"o":7.28,"t":"2026-10-07T13:30:00Z","v":43874,"vw":7.333483},{"c":7.53,"h":7.56,"l":7.435,"n":402,"o":7.5,"t":"2026-10-07T13:45:00Z","v":22658,"vw":7.498892},{"c":7.45,"h":7.57,"l":7.45,"n":408,"o":7.55,"t":"2026-10-07T14:00:00Z","v":29768,"vw":7.53283},{"c":7.57,"h":7.59,"l":7.45,"n":420,"o":7.45,"t":"2026-10-07T14:15:00Z","v":30545,"vw":7.546344},{"c":7.63,"h":7.69,"l":7.57,"n":409,"o":7.58,"t":"2026-10-07T14:30:00Z","v":38916,"vw":7.647358},{"c":7.675,"h":7.73,"l":7.63,"n":604,"o":7.63,"t":"2026-10-07T14:45:00Z","v":47510,"vw":7.683049},{"c":7.62,"h":7.675,"l":7.58,"n":357,"o":7.675,"t":"2026-10-07T15:00:00Z","v":20894,"vw":7.619016},{"c":7.625,"h":7.645,"l":7.61,"n":335,"o":7.61,"t":"2026-10-07T15:15:00Z","v":24548,"vw":7.62823},{"c":7.58,"h":7.63,"l":7.58,"n":353,"o":7.63,"t":"2026-10-07T15:30:00Z","v":17845,"vw":7.612367},{"c":7.68,"h":7.68,"l":7.57,"n":293,"o":7.575,"t":"2026-10-07T15:45:00Z","v":21695,"vw":7.605322},{"c":7.635,"h":7.68,"l":7.62,"n":385,"o":7.68,"t":"2026-10-07T16:00:00Z","v":19006,"vw":7.65439},{"c":7.655,"h":7.655,"l":7.63,"n":235,"o":7.635,"t":"2026-10-07T16:15:00Z","v":11605,"vw":7.639879},{"c":7.615,"h":7.68,"l":7.61,"n":299,"o":7.655,"t":"2026-10-07T16:30:00Z","v":21037,"vw":7.6418},{"c":7.65,"h":7.68,"l":7.62,"n":323,"o":7.62,"t":"2026-10-07T16:45:00Z","v":19124,"vw":7.648668},{"c":7.63,"h":7.66,"l":7.62,"n":385,"o":7.645,"t":"2026-10-07T17:00:00Z","v":19126,"vw":7.639723},{"c":7.565,"h":7.63,"l":7.565,"n":388,"o":7.63,"t":"2026-10-07T17:15:00Z","v":18223,"vw":7.599924},{"c":7.585,"h":7.585,"l":7.56,"n":392,"o":7.56,"t":"2026-10-07T17:30:00Z","v":22841,"vw":7.572184},{"c":7.56,"h":7.585,"l":7.55,"n":282,"o":7.585,"t":"2026-10-07T17:45:00Z","v":18593,"vw":7.570164},{"c":7.57,"h":7.595,"l":7.56,"n":368,"o":7.57,"t":"2026-10-07T18:00:00Z","v":22041,"vw":7.582219},{"c":7.6,"h":7.6,"l":7.57,"n":289,"o":7.575,"t":"2026-10-07T18:15:00Z","v":12682,"vw":7.582612},{"c":7.6,"h":7.6,"l":7.56,"n":506,"o":7.595,"t":"2026-10-07T18:30:00Z","v":30442,"vw":7.579253},{"c":7.6,"h":7.62,"l":7.6,"n":354,"o":7.6,"t":"2026-10-07T18:45:00Z","v":15764,"vw":7.608971},{"c":7.55,"h":7.59,"l":7.52,"n":620,"o":7.59,"t":"2026-10-07T19:00:00Z","v":35603,"vw":7.546416},{"c":7.54,"h":7.5599,"l":7.525,"n":473,"o":7.54,"t":"2026-10-07T19:15:00Z","v":26718,"vw":7.538545},{"c":7.555,"h":7.565,"l":7.525,"n":876,"o":7.545,"t":"2026-10-07T19:30:00Z","v":66613,"vw":7.542261},{"c":7.595,"h":7.605,"l":7.55,"n":2161,"o":7.555,"t":"2026-10-07T19:45:00Z","v":173365,"vw":7.581595},{"c":7.611,"h":7.6118,"l":7.595,"n":54,"o":7.595,"t":"2026-10-07T20:00:00Z","v":161513,"vw":7.595776},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-08T11:00:00Z","v":250,"vw":7.5},{"c":7.465,"h":7.57,"l":7.45,"n":471,"o":7.48,"t":"2026-10-08T13:30:00Z","v":52408,"vw":7.498238},{"c":7.56,"h":7.59,"l":7.44,"n":412,"o":7.46,"t":"2026-10-08T13:45:00Z","v":29067,"vw":7.511396},{"c":7.58,"h":7.59,"l":7.51,"n":489,"o":7.555,"t":"2026-10-08T14:00:00Z","v":25864,"vw":7.549863},{"c":7.64,"h":7.7,"l":7.564,"n":793,"o":7.5899,"t":"2026-10-08T14:15:00Z","v":71428,"vw":7.631671},{"c":7.59,"h":7.635,"l":7.585,"n":396,"o":7.63,"t":"2026-10-08T14:30:00Z","v":26275,"vw":7.608828},{"c":7.59,"h":7.66,"l":7.57,"n":435,"o":7.58,"t":"2026-10-08T14:45:00Z","v":42851,"vw":7.614767},{"c":7.74,"h":7.775,"l":7.59,"n":735,"o":7.59,"t":"2026-10-08T15:00:00Z","v":71674,"vw":7.708207},{"c":7.75,"h":7.8,"l":7.74,"n":639,"o":7.74,"t":"2026-10-08T15:15:00Z","v":53436,"vw":7.771502},{"c":7.745,"h":7.78,"l":7.72,"n":586,"o":7.75,"t":"2026-10-08T15:30:00Z","v":37244,"vw":7.739302},{"c":7.775,"h":7.78,"l":7.72,"n":420,"o":7.74,"t":"2026-10-08T15:45:00Z","v":33221,"vw":7.742719},{"c":7.805,"h":7.82,"l":7.77,"n":467,"o":7.775,"t":"2026-10-08T16:00:00Z","v":38449,"vw":7.783769},{"c":7.82,"h":7.9,"l":7.81,"n":640,"o":7.81,"t":"2026-10-08T16:15:00Z","v":50051,"vw":7.850787},{"c":7.81,"h":7.83,"l":7.77,"n":413,"o":7.82,"t":"2026-10-08T16:30:00Z","v":24050,"vw":7.80608},{"c":8.03,"h":8.05,"l":7.79,"n":963,"o":7.79,"t":"2026-10-08T16:45:00Z","v":80226,"vw":7.926729},{"c":8.03,"h":8.065,"l":8,"n":793,"o":8.03,"t":"2026-10-08T17:00:00Z","v":50150,"vw":8.028441},{"c":8.045,"h":8.1399,"l":7.995,"n":894,"o":8.02,"t":"2026-10-08T17:15:00Z","v":84284,"vw":8.059223},{"c":8.17,"h":8.225,"l":8.06,"n":1038,"o":8.06,"t":"2026-10-08T17:30:00Z","v":75765,"vw":8.17359},{"c":8.17,"h":8.2199,"l":8.135,"n":921,"o":8.16,"t":"2026-10-08T17:45:00Z","v":92123,"vw":8.180254},{"c":8.23,"h":8.2399,"l":8.16,"n":934,"o":8.17,"t":"2026-10-08T18:00:00Z","v":73840,"vw":8.203632},{"c":8.2899,"h":8.31,"l":8.1901,"n":772,"o":8.235,"t":"2026-10-08T18:15:00Z","v":68953,"vw":8.257398},{"c":8.23,"h":8.29,"l":8.21,"n":541,"o":8.28,"t":"2026-10-08T18:30:00Z","v":62302,"vw":8.242729},{"c":8.155,"h":8.22,"l":8.13,"n":599,"o":8.22,"t":"2026-10-08T18:45:00Z","v":39759,"vw":8.17533},{"c":8.2,"h":8.21,"l":8.14,"n":629,"o":8.155,"t":"2026-10-08T19:00:00Z","v":47066,"vw":8.156422},{"c":8.175,"h":8.19,"l":8.125,"n":685,"o":8.19,"t":"2026-10-08T19:15:00Z","v":59835,"vw":8.16287},{"c":8.175,"h":8.195,"l":8.1,"n":1195,"o":8.18,"t":"2026-10-08T19:30:00Z","v":101927,"vw":8.134639},{"c":8.085,"h":8.165,"l":8.02,"n":2716,"o":8.165,"t":"2026-10-08T19:45:00Z","v":250527,"vw":8.086503},{"c":8.09,"h":8.09,"l":8.09,"n":19,"o":8.09,"t":"2026-10-08T20:00:00Z","v":572580,"vw":8.09},{"c":8.102,"h":8.102,"l":8.102,"n":1,"o":8.102,"t":"2026-10-08T22:15:00Z","v":200,"vw":8.102},{"c":8.28,"h":8.28,"l":8.175,"n":8,"o":8.175,"t":"2026-10-09T11:00:00Z","v":1000,"vw":8.244013},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-09T11:30:00Z","v":100,"vw":8.29},{"c":8.2465,"h":8.2465,"l":8.2465,"n":1,"o":8.2465,"t":"2026-10-09T11:45:00Z","v":500,"vw":8.2465},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-09T12:00:00Z","v":193,"vw":8.28},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-09T12:30:00Z","v":330,"vw":8.25},{"c":8.034,"h":8.27,"l":7.951,"n":264,"o":8.04,"t":"2026-10-09T13:30:00Z","v":31885,"vw":8.033427},{"c":8.139,"h":8.18,"l":8.02,"n":319,"o":8.03,"t":"2026-10-09T13:45:00Z","v":28674,"vw":8.10282},{"c":8.13,"h":8.275,"l":8.1,"n":449,"o":8.165,"t":"2026-10-09T14:00:00Z","v":32035,"vw":8.202443},{"c":8.085,"h":8.14,"l":8.05,"n":230,"o":8.14,"t":"2026-10-09T14:15:00Z","v":15905,"vw":8.095417},{"c":8.035,"h":8.12,"l":8,"n":369,"o":8.09,"t":"2026-10-09T14:30:00Z","v":18149,"vw":8.054543},{"c":8.03,"h":8.07,"l":7.95,"n":708,"o":8.04,"t":"2026-10-09T14:45:00Z","v":59115,"vw":8.0094},{"c":8.025,"h":8.05,"l":8.02,"n":258,"o":8.03,"t":"2026-10-09T15:00:00Z","v":10154,"vw":8.036272},{"c":8.1,"h":8.11,"l":8.03,"n":453,"o":8.03,"t":"2026-10-09T15:15:00Z","v":25514,"vw":8.074383},{"c":8.14,"h":8.14,"l":8.1,"n":378,"o":8.11,"t":"2026-10-09T15:30:00Z","v":11085,"vw":8.116345},{"c":8.17,"h":8.2,"l":8.13,"n":341,"o":8.145,"t":"2026-10-09T15:45:00Z","v":14290,"vw":8.175496},{"c":8.12,"h":8.1604,"l":8.12,"n":290,"o":8.1604,"t":"2026-10-09T16:00:00Z","v":19107,"vw":8.144445},{"c":8.17,"h":8.18,"l":8.12,"n":258,"o":8.135,"t":"2026-10-09T16:15:00Z","v":13122,"vw":8.155514},{"c":8.19,"h":8.2214,"l":8.17,"n":433,"o":8.18,"t":"2026-10-09T16:30:00Z","v":27184,"vw":8.193488},{"c":8.22,"h":8.24,"l":8.2,"n":310,"o":8.2,"t":"2026-10-09T16:45:00Z","v":10899,"vw":8.218541},{"c":8.215,"h":8.24,"l":8.215,"n":275,"o":8.22,"t":"2026-10-09T17:00:00Z","v":8136,"vw":8.227536},{"c":8.22,"h":8.22,"l":8.17,"n":400,"o":8.22,"t":"2026-10-09T17:15:00Z","v":27992,"vw":8.191776},{"c":8.125,"h":8.235,"l":8.125,"n":368,"o":8.22,"t":"2026-10-09T17:30:00Z","v":19230,"vw":8.198943},{"c":8.08,"h":8.13,"l":8.07,"n":394,"o":8.12,"t":"2026-10-09T17:45:00Z","v":30838,"vw":8.103141},{"c":8.055,"h":8.08,"l":8.05,"n":363,"o":8.08,"t":"2026-10-09T18:00:00Z","v":16124,"vw":8.064221},{"c":8.0489,"h":8.065,"l":8.045,"n":472,"o":8.0593,"t":"2026-10-09T18:15:00Z","v":19116,"vw":8.055533},{"c":8.055,"h":8.06,"l":8.03,"n":415,"o":8.04,"t":"2026-10-09T18:30:00Z","v":16198,"vw":8.045718},{"c":8.04,"h":8.11,"l":8.04,"n":716,"o":8.06,"t":"2026-10-09T18:45:00Z","v":34014,"vw":8.082894},{"c":8.04,"h":8.055,"l":8.03,"n":411,"o":8.05,"t":"2026-10-09T19:00:00Z","v":19680,"vw":8.043297},{"c":8.02,"h":8.04,"l":8.02,"n":433,"o":8.035,"t":"2026-10-09T19:15:00Z","v":21623,"vw":8.028489},{"c":8.035,"h":8.04,"l":8.01,"n":687,"o":8.025,"t":"2026-10-09T19:30:00Z","v":42391,"vw":8.022351},{"c":8.075,"h":8.09,"l":8.025,"n":2107,"o":8.03,"t":"2026-10-09T19:45:00Z","v":136848,"vw":8.063955},{"c":8.07,"h":8.07,"l":8.07,"n":19,"o":8.07,"t":"2026-10-09T20:00:00Z","v":139399,"vw":8.07},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-09T23:45:00Z","v":200,"vw":8.08},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-12T08:00:00Z","v":100,"vw":7.99},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-12T08:30:00Z","v":101,"vw":8.35},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-12T12:15:00Z","v":620,"vw":8.05},{"c":7.98,"h":7.99,"l":7.98,"n":6,"o":7.99,"t":"2026-10-12T12:45:00Z","v":3082,"vw":7.986395},{"c":7.9083,"h":7.99,"l":7.9083,"n":3,"o":7.99,"t":"2026-10-12T13:00:00Z","v":900,"vw":7.980878},{"c":8.22,"h":8.22,"l":7.99,"n":4,"o":7.99,"t":"2026-10-12T13:15:00Z","v":15076,"vw":7.991526},{"c":8.22,"h":8.29,"l":7.99,"n":1041,"o":8.12,"t":"2026-10-12T13:30:00Z","v":37168,"vw":8.154037},{"c":8.195,"h":8.275,"l":8.14,"n":266,"o":8.225,"t":"2026-10-12T13:45:00Z","v":25270,"vw":8.212968},{"c":8.12,"h":8.2,"l":8.11,"n":494,"o":8.195,"t":"2026-10-12T14:00:00Z","v":39322,"vw":8.162651},{"c":8.07,"h":8.11,"l":8.0601,"n":274,"o":8.095,"t":"2026-10-12T14:15:00Z","v":12644,"vw":8.086275},{"c":8.07,"h":8.08,"l":8,"n":275,"o":8.06,"t":"2026-10-12T14:30:00Z","v":18655,"vw":8.040841},{"c":8.08,"h":8.095,"l":8.04,"n":247,"o":8.05,"t":"2026-10-12T14:45:00Z","v":19991,"vw":8.070702},{"c":8.07,"h":8.0976,"l":8.05,"n":234,"o":8.07,"t":"2026-10-12T15:00:00Z","v":10759,"vw":8.070486},{"c":8.105,"h":8.23,"l":8,"n":2085,"o":8.0628,"t":"2026-10-12T15:15:00Z","v":341915,"vw":8.111846},{"c":8.02,"h":8.1,"l":8,"n":288,"o":8.1,"t":"2026-10-12T15:30:00Z","v":20493,"vw":8.038476},{"c":8.04,"h":8.09,"l":8,"n":330,"o":8.005,"t":"2026-10-12T15:45:00Z","v":24757,"vw":8.037996},{"c":8.06,"h":8.07,"l":8.025,"n":240,"o":8.03,"t":"2026-10-12T16:00:00Z","v":20251,"vw":8.046616},{"c":8.05,"h":8.1,"l":8.04,"n":287,"o":8.06,"t":"2026-10-12T16:15:00Z","v":23189,"vw":8.075074},{"c":8.045,"h":8.065,"l":8.045,"n":230,"o":8.05,"t":"2026-10-12T16:30:00Z","v":15172,"vw":8.053418},{"c":8.05,"h":8.06,"l":8,"n":530,"o":8.045,"t":"2026-10-12T16:45:00Z","v":59707,"vw":8.024727},{"c":8.03,"h":8.08,"l":8.02,"n":210,"o":8.05,"t":"2026-10-12T17:00:00Z","v":15484,"vw":8.045505},{"c":7.955,"h":8.03,"l":7.95,"n":678,"o":8.03,"t":"2026-10-12T17:15:00Z","v":145400,"vw":7.995442},{"c":8.02,"h":8.1,"l":7.91,"n":835,"o":7.94,"t":"2026-10-12T17:30:00Z","v":306732,"vw":8.000859},{"c":8.01,"h":8.04,"l":8,"n":375,"o":8.03,"t":"2026-10-12T17:45:00Z","v":37690,"vw":8.00645},{"c":8.025,"h":8.03,"l":8.01,"n":263,"o":8.01,"t":"2026-10-12T18:00:00Z","v":20475,"vw":8.018416},{"c":8.025,"h":8.05,"l":8.01,"n":172,"o":8.03,"t":"2026-10-12T18:15:00Z","v":9527,"vw":8.028543},{"c":8.035,"h":8.035,"l":8.02,"n":250,"o":8.025,"t":"2026-10-12T18:30:00Z","v":17280,"vw":8.029752},{"c":8.03,"h":8.035,"l":8.01,"n":211,"o":8.035,"t":"2026-10-12T18:45:00Z","v":11355,"vw":8.017362},{"c":7.96,"h":8.03,"l":7.87,"n":746,"o":8.02,"t":"2026-10-12T19:00:00Z","v":181091,"vw":7.978783},{"c":7.92,"h":8.04,"l":7.92,"n":1015,"o":7.96,"t":"2026-10-12T19:15:00Z","v":180102,"vw":7.996783},{"c":7.835,"h":7.925,"l":7.81,"n":750,"o":7.925,"t":"2026-10-12T19:30:00Z","v":77288,"vw":7.862823},{"c":7.76,"h":7.87,"l":7.74,"n":1746,"o":7.835,"t":"2026-10-12T19:45:00Z","v":189641,"vw":7.804325},{"c":7.88,"h":7.88,"l":7.77,"n":19,"o":7.77,"t":"2026-10-12T20:00:00Z","v":142399,"vw":7.770816},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-12T20:45:00Z","v":300,"vw":7.9},{"c":7.82,"h":7.82,"l":7.79,"n":5,"o":7.79,"t":"2026-10-13T11:30:00Z","v":2000,"vw":7.81842},{"c":7.7,"h":7.77,"l":7.7,"n":4,"o":7.76,"t":"2026-10-13T12:00:00Z","v":2948,"vw":7.721493},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-13T12:15:00Z","v":4000,"vw":7.7},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-13T12:30:00Z","v":3000,"vw":7.77},{"c":7.615,"h":7.72,"l":7.52,"n":285,"o":7.66,"t":"2026-10-13T13:30:00Z","v":40784,"vw":7.608579},{"c":7.54,"h":7.6,"l":7.5077,"n":202,"o":7.6,"t":"2026-10-13T13:45:00Z","v":16944,"vw":7.555105},{"c":7.47,"h":7.615,"l":7.47,"n":484,"o":7.535,"t":"2026-10-13T14:00:00Z","v":53862,"vw":7.52189},{"c":7.41,"h":7.47,"l":7.41,"n":457,"o":7.47,"t":"2026-10-13T14:15:00Z","v":45692,"vw":7.441555},{"c":7.455,"h":7.455,"l":7.36,"n":450,"o":7.4,"t":"2026-10-13T14:30:00Z","v":31912,"vw":7.373139},{"c":7.36,"h":7.46,"l":7.36,"n":240,"o":7.4596,"t":"2026-10-13T14:45:00Z","v":24919,"vw":7.400712},{"c":7.29,"h":7.36,"l":7.225,"n":511,"o":7.36,"t":"2026-10-13T15:00:00Z","v":42788,"vw":7.26882},{"c":7.13,"h":7.29,"l":7.13,"n":724,"o":7.2801,"t":"2026-10-13T15:15:00Z","v":70597,"vw":7.20632},{"c":7.25,"h":7.25,"l":7.14,"n":361,"o":7.155,"t":"2026-10-13T15:30:00Z","v":27233,"vw":7.203848},{"c":7.22,"h":7.26,"l":7.21,"n":351,"o":7.24,"t":"2026-10-13T15:45:00Z","v":49399,"vw":7.229674},{"c":7.17,"h":7.25,"l":7.14,"n":368,"o":7.22,"t":"2026-10-13T16:00:00Z","v":26186,"vw":7.184084},{"c":7.2,"h":7.21,"l":7.17,"n":393,"o":7.17,"t":"2026-10-13T16:15:00Z","v":23201,"vw":7.190829},{"c":7.22,"h":7.25,"l":7.18,"n":603,"o":7.19,"t":"2026-10-13T16:30:00Z","v":68942,"vw":7.219027},{"c":7.185,"h":7.25,"l":7.185,"n":330,"o":7.23,"t":"2026-10-13T16:45:00Z","v":20443,"vw":7.215017},{"c":7.14,"h":7.23,"l":7.14,"n":404,"o":7.185,"t":"2026-10-13T17:00:00Z","v":28643,"vw":7.190341},{"c":7.14,"h":7.16,"l":7.14,"n":232,"o":7.145,"t":"2026-10-13T17:15:00Z","v":11970,"vw":7.149792},{"c":7.125,"h":7.175,"l":7.125,"n":589,"o":7.14,"t":"2026-10-13T17:30:00Z","v":48004,"vw":7.153431},{"c":7.13,"h":7.15,"l":7.11,"n":1038,"o":7.125,"t":"2026-10-13T17:45:00Z","v":71640,"vw":7.129033},{"c":7.155,"h":7.195,"l":7.13,"n":620,"o":7.13,"t":"2026-10-13T18:00:00Z","v":40553,"vw":7.156718},{"c":7.22,"h":7.22,"l":7.1442,"n":344,"o":7.16,"t":"2026-10-13T18:15:00Z","v":15398,"vw":7.177096},{"c":7.265,"h":7.3,"l":7.18,"n":665,"o":7.22,"t":"2026-10-13T18:30:00Z","v":55222,"vw":7.24782},{"c":7.24,"h":7.27,"l":7.205,"n":447,"o":7.25,"t":"2026-10-13T18:45:00Z","v":42047,"vw":7.226966},{"c":7.3,"h":7.3,"l":7.24,"n":504,"o":7.24,"t":"2026-10-13T19:00:00Z","v":24579,"vw":7.274693},{"c":7.31,"h":7.32,"l":7.27,"n":596,"o":7.295,"t":"2026-10-13T19:15:00Z","v":34803,"vw":7.293598},{"c":7.28,"h":7.31,"l":7.26,"n":946,"o":7.31,"t":"2026-10-13T19:30:00Z","v":55417,"vw":7.289558},{"c":7.265,"h":7.3,"l":7.245,"n":2482,"o":7.28,"t":"2026-10-13T19:45:00Z","v":178848,"vw":7.265789},{"c":7.3465,"h":7.3465,"l":7.26,"n":14,"o":7.26,"t":"2026-10-13T20:00:00Z","v":206057,"vw":7.260761},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-10-13T23:45:00Z","v":205,"vw":7.28},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-14T12:45:00Z","v":100,"vw":7.3},{"c":7.219,"h":7.24,"l":7.07,"n":527,"o":7.12,"t":"2026-10-14T13:30:00Z","v":60071,"vw":7.143687},{"c":7.04,"h":7.24,"l":7.04,"n":373,"o":7.22,"t":"2026-10-14T13:45:00Z","v":46349,"vw":7.131415},{"c":6.965,"h":7.115,"l":6.95,"n":726,"o":7.07,"t":"2026-10-14T14:00:00Z","v":75881,"vw":7.026492},{"c":6.905,"h":7.0099,"l":6.88,"n":698,"o":6.965,"t":"2026-10-14T14:15:00Z","v":57612,"vw":6.940172},{"c":6.95,"h":6.95,"l":6.87,"n":527,"o":6.91,"t":"2026-10-14T14:30:00Z","v":44250,"vw":6.898024},{"c":6.93,"h":6.97,"l":6.9,"n":364,"o":6.97,"t":"2026-10-14T14:45:00Z","v":27823,"vw":6.935468},{"c":6.9,"h":6.96,"l":6.9,"n":363,"o":6.94,"t":"2026-10-14T15:00:00Z","v":38331,"vw":6.921336},{"c":6.9,"h":6.91,"l":6.88,"n":310,"o":6.91,"t":"2026-10-14T15:15:00Z","v":43840,"vw":6.902158},{"c":6.9,"h":6.92,"l":6.87,"n":384,"o":6.895,"t":"2026-10-14T15:30:00Z","v":36336,"vw":6.89577},{"c":6.84,"h":6.905,"l":6.835,"n":335,"o":6.89,"t":"2026-10-14T15:45:00Z","v":27173,"vw":6.880531},{"c":6.8,"h":6.845,"l":6.8,"n":314,"o":6.84,"t":"2026-10-14T16:00:00Z","v":31115,"vw":6.821519},{"c":6.89,"h":6.89,"l":6.8,"n":267,"o":6.8,"t":"2026-10-14T16:15:00Z","v":47089,"vw":6.847245},{"c":6.915,"h":6.93,"l":6.875,"n":259,"o":6.9,"t":"2026-10-14T16:30:00Z","v":19820,"vw":6.903552},{"c":6.96,"h":6.97,"l":6.915,"n":313,"o":6.92,"t":"2026-10-14T16:45:00Z","v":21662,"vw":6.944937},{"c":6.98,"h":6.99,"l":6.97,"n":220,"o":6.97,"t":"2026-10-14T17:00:00Z","v":14268,"vw":6.979013},{"c":6.94,"h":7,"l":6.935,"n":346,"o":6.975,"t":"2026-10-14T17:15:00Z","v":29220,"vw":6.97031},{"c":6.93,"h":6.965,"l":6.9,"n":575,"o":6.94,"t":"2026-10-14T17:30:00Z","v":81015,"vw":6.92955},{"c":6.94,"h":6.94,"l":6.9,"n":319,"o":6.93,"t":"2026-10-14T17:45:00Z","v":29191,"vw":6.923316},{"c":6.94,"h":6.9594,"l":6.91,"n":378,"o":6.9376,"t":"2026-10-14T18:00:00Z","v":41819,"vw":6.926655},{"c":6.89,"h":6.945,"l":6.885,"n":359,"o":6.94,"t":"2026-10-14T18:15:00Z","v":28898,"vw":6.918277},{"c":6.835,"h":6.89,"l":6.83,"n":407,"o":6.89,"t":"2026-10-14T18:30:00Z","v":57480,"vw":6.852826},{"c":6.835,"h":6.86,"l":6.82,"n":364,"o":6.835,"t":"2026-10-14T18:45:00Z","v":54670,"vw":6.834324},{"c":6.835,"h":6.84,"l":6.81,"n":516,"o":6.83,"t":"2026-10-14T19:00:00Z","v":54328,"vw":6.823678},{"c":6.865,"h":6.88,"l":6.82,"n":592,"o":6.83,"t":"2026-10-14T19:15:00Z","v":62256,"vw":6.851823},{"c":6.81,"h":6.8855,"l":6.81,"n":905,"o":6.8659,"t":"2026-10-14T19:30:00Z","v":96256,"vw":6.863683},{"c":6.89,"h":6.91,"l":6.82,"n":2101,"o":6.82,"t":"2026-10-14T19:45:00Z","v":256541,"vw":6.872793},{"c":6.89,"h":6.89,"l":6.88,"n":27,"o":6.88,"t":"2026-10-14T20:00:00Z","v":165401,"vw":6.880064},{"c":6.8969,"h":6.8994,"l":6.88,"n":16,"o":6.8953,"t":"2026-10-14T21:15:00Z","v":3501,"vw":6.89575},{"c":6.8956,"h":6.8969,"l":6.8956,"n":3,"o":6.896,"t":"2026-10-14T21:30:00Z","v":1000,"vw":6.89594},{"c":6.896,"h":6.896,"l":6.896,"n":1,"o":6.896,"t":"2026-10-14T21:45:00Z","v":500,"vw":6.896},{"c":6.9,"h":6.9,"l":6.8992,"n":2,"o":6.8992,"t":"2026-10-14T22:00:00Z","v":1999,"vw":6.8996},{"c":6.88,"h":6.8806,"l":6.88,"n":2,"o":6.8806,"t":"2026-10-14T23:00:00Z","v":1650,"vw":6.880055},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-14T23:45:00Z","v":100,"vw":6.91},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-15T11:15:00Z","v":250,"vw":6.91},{"c":6.93,"h":6.99,"l":6.83,"n":320,"o":6.88,"t":"2026-10-15T13:30:00Z","v":31757,"vw":6.901075},{"c":6.99,"h":6.99,"l":6.9,"n":177,"o":6.94,"t":"2026-10-15T13:45:00Z","v":12907,"vw":6.942893},{"c":7.03,"h":7.05,"l":6.96,"n":529,"o":6.98,"t":"2026-10-15T14:00:00Z","v":37138,"vw":7.020307},{"c":6.94,"h":7.05,"l":6.9,"n":439,"o":7.03,"t":"2026-10-15T14:15:00Z","v":29628,"vw":6.996533},{"c":7.01,"h":7.015,"l":6.9,"n":299,"o":6.93,"t":"2026-10-15T14:30:00Z","v":15979,"vw":6.971886},{"c":6.95,"h":7.03,"l":6.95,"n":370,"o":7.02,"t":"2026-10-15T14:45:00Z","v":26318,"vw":6.994716},{"c":6.97,"h":7,"l":6.94,"n":350,"o":6.96,"t":"2026-10-15T15:00:00Z","v":27898,"vw":6.961955},{"c":6.96,"h":7,"l":6.96,"n":296,"o":6.96,"t":"2026-10-15T15:15:00Z","v":28591,"vw":6.981683},{"c":6.94,"h":6.98,"l":6.92,"n":424,"o":6.97,"t":"2026-10-15T15:30:00Z","v":36741,"vw":6.952904},{"c":6.95,"h":6.96,"l":6.9,"n":313,"o":6.94,"t":"2026-10-15T15:45:00Z","v":37036,"vw":6.942302},{"c":6.93,"h":6.975,"l":6.92,"n":335,"o":6.94,"t":"2026-10-15T16:00:00Z","v":21605,"vw":6.944782},{"c":6.965,"h":6.965,"l":6.93,"n":223,"o":6.94,"t":"2026-10-15T16:15:00Z","v":19177,"vw":6.947753},{"c":6.965,"h":6.985,"l":6.93,"n":348,"o":6.96,"t":"2026-10-15T16:30:00Z","v":50145,"vw":6.962434},{"c":6.97,"h":6.99,"l":6.965,"n":298,"o":6.975,"t":"2026-10-15T16:45:00Z","v":15916,"vw":6.977292},{"c":6.97,"h":7,"l":6.95,"n":254,"o":6.97,"t":"2026-10-15T17:00:00Z","v":15460,"vw":6.972332},{"c":6.985,"h":6.99,"l":6.965,"n":176,"o":6.965,"t":"2026-10-15T17:15:00Z","v":10014,"vw":6.983776},{"c":7.0286,"h":7.0286,"l":6.985,"n":240,"o":6.985,"t":"2026-10-15T17:30:00Z","v":11824,"vw":7.004351},{"c":7.025,"h":7.065,"l":7.019,"n":461,"o":7.03,"t":"2026-10-15T17:45:00Z","v":32727,"vw":7.04838},{"c":7.01,"h":7.035,"l":7.005,"n":440,"o":7.025,"t":"2026-10-15T18:00:00Z","v":23660,"vw":7.016912},{"c":6.98,"h":7.03,"l":6.97,"n":784,"o":7.015,"t":"2026-10-15T18:15:00Z","v":60380,"vw":7.005491},{"c":6.965,"h":7,"l":6.95,"n":497,"o":6.975,"t":"2026-10-15T18:30:00Z","v":31603,"vw":6.976786},{"c":7.005,"h":7.02,"l":6.96,"n":390,"o":6.96,"t":"2026-10-15T18:45:00Z","v":19070,"vw":6.997917},{"c":7.16,"h":7.17,"l":6.995,"n":665,"o":7.01,"t":"2026-10-15T19:00:00Z","v":42976,"vw":7.087347},{"c":7.16,"h":7.175,"l":7.15,"n":623,"o":7.17,"t":"2026-10-15T19:15:00Z","v":32669,"vw":7.164891},{"c":7.235,"h":7.28,"l":7.155,"n":1411,"o":7.16,"t":"2026-10-15T19:30:00Z","v":136318,"vw":7.248879},{"c":7.17,"h":7.245,"l":7.135,"n":2854,"o":7.24,"t":"2026-10-15T19:45:00Z","v":230440,"vw":7.170299},{"c":7.16,"h":7.16,"l":7.16,"n":26,"o":7.16,"t":"2026-10-15T20:00:00Z","v":145469,"vw":7.16},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-15T20:15:00Z","v":1500,"vw":7.11},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-15T20:30:00Z","v":150,"vw":7.12},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-15T21:45:00Z","v":100,"vw":7.25},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-15T23:30:00Z","v":258,"vw":7.24},{"c":7.0113,"h":7.0113,"l":7.0113,"n":3,"o":7.0113,"t":"2026-10-16T11:30:00Z","v":1166,"vw":7.0113},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-16T12:15:00Z","v":1200,"vw":7.05},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-16T13:00:00Z","v":2000,"vw":7.15},{"c":7.0688,"h":7.15,"l":6.99,"n":499,"o":7.14,"t":"2026-10-16T13:30:00Z","v":52764,"vw":7.082247},{"c":7.02,"h":7.05,"l":6.91,"n":181,"o":7.05,"t":"2026-10-16T13:45:00Z","v":11222,"vw":6.970763},{"c":7.13,"h":7.15,"l":7.02,"n":354,"o":7.025,"t":"2026-10-16T14:00:00Z","v":20511,"vw":7.088285},{"c":7.11,"h":7.135,"l":7.08,"n":398,"o":7.12,"t":"2026-10-16T14:15:00Z","v":13552,"vw":7.114617},{"c":7.145,"h":7.18,"l":7.11,"n":520,"o":7.11,"t":"2026-10-16T14:30:00Z","v":35659,"vw":7.129455},{"c":7.15,"h":7.15,"l":7.11,"n":245,"o":7.14,"t":"2026-10-16T14:45:00Z","v":8856,"vw":7.130181},{"c":7.07,"h":7.14,"l":7.06,"n":327,"o":7.14,"t":"2026-10-16T15:00:00Z","v":11360,"vw":7.092359},{"c":6.97,"h":7.06,"l":6.93,"n":463,"o":7.06,"t":"2026-10-16T15:15:00Z","v":30667,"vw":6.998303},{"c":7.01,"h":7.04,"l":6.97,"n":495,"o":6.98,"t":"2026-10-16T15:30:00Z","v":20475,"vw":7.013252},{"c":6.96,"h":7.05,"l":6.955,"n":365,"o":7.02,"t":"2026-10-16T15:45:00Z","v":24212,"vw":7.006996},{"c":6.96,"h":6.96,"l":6.895,"n":387,"o":6.96,"t":"2026-10-16T16:00:00Z","v":27814,"vw":6.915086},{"c":6.945,"h":6.9899,"l":6.945,"n":226,"o":6.95,"t":"2026-10-16T16:15:00Z","v":8678,"vw":6.970731},{"c":6.955,"h":6.96,"l":6.93,"n":321,"o":6.93,"t":"2026-10-16T16:30:00Z","v":12073,"vw":6.948681},{"c":6.97,"h":6.98,"l":6.955,"n":313,"o":6.955,"t":"2026-10-16T16:45:00Z","v":17860,"vw":6.963237},{"c":6.95,"h":6.99,"l":6.945,"n":388,"o":6.97,"t":"2026-10-16T17:00:00Z","v":37916,"vw":6.961028},{"c":7.03,"h":7.03,"l":6.94,"n":905,"o":6.96,"t":"2026-10-16T17:15:00Z","v":96573,"vw":6.993262},{"c":7.035,"h":7.0844,"l":7.02,"n":390,"o":7.02,"t":"2026-10-16T17:30:00Z","v":17460,"vw":7.050769},{"c":6.95,"h":7.06,"l":6.95,"n":720,"o":7.035,"t":"2026-10-16T17:45:00Z","v":74022,"vw":7.022433},{"c":6.94,"h":6.965,"l":6.91,"n":353,"o":6.94,"t":"2026-10-16T18:00:00Z","v":37636,"vw":6.946878},{"c":6.955,"h":6.96,"l":6.92,"n":345,"o":6.945,"t":"2026-10-16T18:15:00Z","v":18194,"vw":6.941696},{"c":6.985,"h":6.995,"l":6.95,"n":414,"o":6.95,"t":"2026-10-16T18:30:00Z","v":19235,"vw":6.97722},{"c":6.96,"h":6.98,"l":6.96,"n":361,"o":6.98,"t":"2026-10-16T18:45:00Z","v":19655,"vw":6.970627},{"c":7.015,"h":7.03,"l":6.95,"n":444,"o":6.96,"t":"2026-10-16T19:00:00Z","v":24725,"vw":6.978056},{"c":6.97,"h":7.015,"l":6.96,"n":536,"o":7.015,"t":"2026-10-16T19:15:00Z","v":37738,"vw":6.987413},{"c":6.905,"h":6.98,"l":6.9,"n":954,"o":6.98,"t":"2026-10-16T19:30:00Z","v":74431,"vw":6.921799},{"c":6.93,"h":6.93,"l":6.875,"n":2283,"o":6.905,"t":"2026-10-16T19:45:00Z","v":211660,"vw":6.902642},{"c":6.97,"h":6.97,"l":6.925,"n":22,"o":6.925,"t":"2026-10-16T20:00:00Z","v":217241,"vw":6.925701},{"c":6.95,"h":6.98,"l":6.95,"n":10,"o":6.98,"t":"2026-10-16T20:45:00Z","v":561,"vw":6.963333},{"c":7.1,"h":7.1,"l":7.1,"n":24,"o":7.1,"t":"2026-10-19T08:45:00Z","v":1103,"vw":7.1},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-10-19T11:00:00Z","v":881,"vw":6.93},{"c":7.05,"h":7.05,"l":7.05,"n":7,"o":7.05,"t":"2026-10-19T11:15:00Z","v":302,"vw":7.05},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-10-19T11:30:00Z","v":104,"vw":7},{"c":6.93,"h":6.93,"l":6.92,"n":6,"o":6.92,"t":"2026-10-19T11:45:00Z","v":1000,"vw":6.926842},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T13:00:00Z","v":110,"vw":7},{"c":7.035,"h":7.15,"l":6.95,"n":369,"o":6.98,"t":"2026-10-19T13:30:00Z","v":46417,"vw":7.042838},{"c":7.06,"h":7.12,"l":7.035,"n":185,"o":7.035,"t":"2026-10-19T13:45:00Z","v":18006,"vw":7.086328},{"c":7.12,"h":7.17,"l":7.03,"n":347,"o":7.05,"t":"2026-10-19T14:00:00Z","v":33875,"vw":7.108749},{"c":7.25,"h":7.26,"l":7.14,"n":485,"o":7.14,"t":"2026-10-19T14:15:00Z","v":28574,"vw":7.210148},{"c":7.15,"h":7.265,"l":7.13,"n":539,"o":7.255,"t":"2026-10-19T14:30:00Z","v":32208,"vw":7.223364},{"c":7.18,"h":7.185,"l":7.14,"n":505,"o":7.16,"t":"2026-10-19T14:45:00Z","v":22341,"vw":7.160887},{"c":7.12,"h":7.195,"l":7.111,"n":524,"o":7.18,"t":"2026-10-19T15:00:00Z","v":41256,"vw":7.161186},{"c":7.205,"h":7.22,"l":7.13,"n":638,"o":7.13,"t":"2026-10-19T15:15:00Z","v":35566,"vw":7.197143},{"c":7.24,"h":7.24,"l":7.2,"n":576,"o":7.2,"t":"2026-10-19T15:30:00Z","v":44148,"vw":7.214279},{"c":7.16,"h":7.23,"l":7.16,"n":339,"o":7.23,"t":"2026-10-19T15:45:00Z","v":14656,"vw":7.20338},{"c":7.19,"h":7.19,"l":7.14,"n":279,"o":7.16,"t":"2026-10-19T16:00:00Z","v":14386,"vw":7.158163},{"c":7.225,"h":7.225,"l":7.19,"n":571,"o":7.19,"t":"2026-10-19T16:15:00Z","v":37780,"vw":7.204816},{"c":7.23,"h":7.255,"l":7.215,"n":360,"o":7.225,"t":"2026-10-19T16:30:00Z","v":16118,"vw":7.239293},{"c":7.15,"h":7.22,"l":7.145,"n":461,"o":7.22,"t":"2026-10-19T16:45:00Z","v":27077,"vw":7.178838},{"c":7.125,"h":7.17,"l":7.125,"n":412,"o":7.155,"t":"2026-10-19T17:00:00Z","v":22265,"vw":7.14901},{"c":7.15,"h":7.1601,"l":7.12,"n":541,"o":7.125,"t":"2026-10-19T17:15:00Z","v":28337,"vw":7.145614},{"c":7.09,"h":7.15,"l":7.082,"n":406,"o":7.15,"t":"2026-10-19T17:30:00Z","v":25381,"vw":7.128588},{"c":7.0622,"h":7.09,"l":7.04,"n":651,"o":7.09,"t":"2026-10-19T17:45:00Z","v":30443,"vw":7.06513},{"c":7.09,"h":7.09,"l":7.05,"n":721,"o":7.06,"t":"2026-10-19T18:00:00Z","v":46665,"vw":7.070325},{"c":7.09,"h":7.12,"l":7.08,"n":395,"o":7.09,"t":"2026-10-19T18:15:00Z","v":33105,"vw":7.098689},{"c":7.09,"h":7.1,"l":7.08,"n":413,"o":7.09,"t":"2026-10-19T18:30:00Z","v":23362,"vw":7.092437},{"c":7.085,"h":7.095,"l":7.075,"n":318,"o":7.09,"t":"2026-10-19T18:45:00Z","v":22614,"vw":7.087606},{"c":7.17,"h":7.17,"l":7.09,"n":464,"o":7.09,"t":"2026-10-19T19:00:00Z","v":29648,"vw":7.12021},{"c":7.23,"h":7.24,"l":7.17,"n":729,"o":7.17,"t":"2026-10-19T19:15:00Z","v":63635,"vw":7.216012},{"c":7.1932,"h":7.255,"l":7.18,"n":690,"o":7.24,"t":"2026-10-19T19:30:00Z","v":42591,"vw":7.209751},{"c":7.15,"h":7.205,"l":7.125,"n":2044,"o":7.2,"t":"2026-10-19T19:45:00Z","v":149390,"vw":7.15961},{"c":7.15,"h":7.15,"l":7.15,"n":20,"o":7.15,"t":"2026-10-19T20:00:00Z","v":349681,"vw":7.15},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-20T08:00:00Z","v":100,"vw":7.2},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-20T13:15:00Z","v":402,"vw":7.15},{"c":7.32,"h":7.32,"l":7.06,"n":603,"o":7.15,"t":"2026-10-20T13:30:00Z","v":54293,"vw":7.177927},{"c":7.38,"h":7.42,"l":7.245,"n":451,"o":7.315,"t":"2026-10-20T13:45:00Z","v":40572,"vw":7.317661},{"c":7.45,"h":7.47,"l":7.36,"n":312,"o":7.395,"t":"2026-10-20T14:00:00Z","v":18989,"vw":7.413372},{"c":7.51,"h":7.56,"l":7.485,"n":359,"o":7.49,"t":"2026-10-20T14:15:00Z","v":29893,"vw":7.526905},{"c":7.535,"h":7.58,"l":7.46,"n":907,"o":7.495,"t":"2026-10-20T14:30:00Z","v":45398,"vw":7.517331},{"c":7.54,"h":7.545,"l":7.47,"n":947,"o":7.535,"t":"2026-10-20T14:45:00Z","v":66917,"vw":7.508165},{"c":7.36,"h":7.54,"l":7.36,"n":538,"o":7.53,"t":"2026-10-20T15:00:00Z","v":32194,"vw":7.471501},{"c":7.5278,"h":7.5278,"l":7.36,"n":622,"o":7.36,"t":"2026-10-20T15:15:00Z","v":35787,"vw":7.432027},{"c":7.51,"h":7.55,"l":7.51,"n":440,"o":7.53,"t":"2026-10-20T15:30:00Z","v":30006,"vw":7.529908},{"c":7.48,"h":7.515,"l":7.46,"n":471,"o":7.5,"t":"2026-10-20T15:45:00Z","v":38401,"vw":7.489725},{"c":7.39,"h":7.48,"l":7.38,"n":456,"o":7.48,"t":"2026-10-20T16:00:00Z","v":26804,"vw":7.425371},{"c":7.43,"h":7.445,"l":7.39,"n":631,"o":7.39,"t":"2026-10-20T16:15:00Z","v":30732,"vw":7.411367},{"c":7.43,"h":7.46,"l":7.43,"n":506,"o":7.44,"t":"2026-10-20T16:30:00Z","v":26793,"vw":7.441501},{"c":7.485,"h":7.49,"l":7.42,"n":572,"o":7.43,"t":"2026-10-20T16:45:00Z","v":34794,"vw":7.444841},{"c":7.53,"h":7.53,"l":7.485,"n":416,"o":7.49,"t":"2026-10-20T17:00:00Z","v":20733,"vw":7.499394},{"c":7.5,"h":7.54,"l":7.5,"n":355,"o":7.53,"t":"2026-10-20T17:15:00Z","v":21012,"vw":7.524285},{"c":7.54,"h":7.57,"l":7.5,"n":584,"o":7.505,"t":"2026-10-20T17:30:00Z","v":34527,"vw":7.54492},{"c":7.52,"h":7.54,"l":7.52,"n":339,"o":7.53,"t":"2026-10-20T17:45:00Z","v":15056,"vw":7.529054},{"c":7.56,"h":7.56,"l":7.52,"n":522,"o":7.52,"t":"2026-10-20T18:00:00Z","v":22743,"vw":7.545851},{"c":7.51,"h":7.57,"l":7.505,"n":501,"o":7.565,"t":"2026-10-20T18:15:00Z","v":25285,"vw":7.545235},{"c":7.505,"h":7.535,"l":7.485,"n":555,"o":7.51,"t":"2026-10-20T18:30:00Z","v":45611,"vw":7.508826},{"c":7.525,"h":7.538,"l":7.5,"n":460,"o":7.5,"t":"2026-10-20T18:45:00Z","v":23629,"vw":7.521531},{"c":7.485,"h":7.535,"l":7.485,"n":796,"o":7.52,"t":"2026-10-20T19:00:00Z","v":56937,"vw":7.510239},{"c":7.455,"h":7.495,"l":7.41,"n":610,"o":7.49,"t":"2026-10-20T19:15:00Z","v":33707,"vw":7.449175},{"c":7.45,"h":7.485,"l":7.45,"n":824,"o":7.455,"t":"2026-10-20T19:30:00Z","v":58720,"vw":7.467481},{"c":7.41,"h":7.468,"l":7.37,"n":2272,"o":7.44,"t":"2026-10-20T19:45:00Z","v":208712,"vw":7.406324},{"c":7.4,"h":7.4,"l":7.4,"n":30,"o":7.4,"t":"2026-10-20T20:00:00Z","v":211671,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T21:00:00Z","v":14556,"vw":7.4},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-20T21:15:00Z","v":250,"vw":7.54},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-20T22:15:00Z","v":300,"vw":7.57},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-20T23:00:00Z","v":600,"vw":7.58},{"c":7.42,"h":7.55,"l":7.42,"n":23,"o":7.55,"t":"2026-10-21T11:15:00Z","v":2293,"vw":7.488927},{"c":7.43,"h":7.47,"l":7.315,"n":263,"o":7.42,"t":"2026-10-21T13:30:00Z","v":26042,"vw":7.415463},{"c":7.32,"h":7.47,"l":7.32,"n":376,"o":7.43,"t":"2026-10-21T13:45:00Z","v":18388,"vw":7.397541},{"c":7.255,"h":7.335,"l":7.225,"n":450,"o":7.32,"t":"2026-10-21T14:00:00Z","v":27134,"vw":7.270107},{"c":7.305,"h":7.34,"l":7.25,"n":499,"o":7.26,"t":"2026-10-21T14:15:00Z","v":33061,"vw":7.289065},{"c":7.28,"h":7.345,"l":7.27,"n":383,"o":7.32,"t":"2026-10-21T14:30:00Z","v":22012,"vw":7.303289},{"c":7.31,"h":7.355,"l":7.28,"n":364,"o":7.28,"t":"2026-10-21T14:45:00Z","v":21261,"vw":7.30402},{"c":7.305,"h":7.31,"l":7.26,"n":430,"o":7.31,"t":"2026-10-21T15:00:00Z","v":24246,"vw":7.292761},{"c":7.315,"h":7.36,"l":7.27,"n":601,"o":7.3,"t":"2026-10-21T15:15:00Z","v":34947,"vw":7.315919},{"c":7.27,"h":7.31,"l":7.26,"n":453,"o":7.31,"t":"2026-10-21T15:30:00Z","v":17059,"vw":7.276866},{"c":7.23,"h":7.285,"l":7.22,"n":559,"o":7.265,"t":"2026-10-21T15:45:00Z","v":31469,"vw":7.253759},{"c":7.235,"h":7.25,"l":7.2,"n":413,"o":7.23,"t":"2026-10-21T16:00:00Z","v":23663,"vw":7.225574},{"c":7.305,"h":7.31,"l":7.235,"n":399,"o":7.235,"t":"2026-10-21T16:15:00Z","v":23773,"vw":7.277824},{"c":7.295,"h":7.31,"l":7.26,"n":387,"o":7.3,"t":"2026-10-21T16:30:00Z","v":21691,"vw":7.288451},{"c":7.28,"h":7.32,"l":7.28,"n":276,"o":7.295,"t":"2026-10-21T16:45:00Z","v":17800,"vw":7.299554},{"c":7.305,"h":7.305,"l":7.28,"n":365,"o":7.29,"t":"2026-10-21T17:00:00Z","v":21748,"vw":7.295728},{"c":7.27,"h":7.315,"l":7.27,"n":300,"o":7.31,"t":"2026-10-21T17:15:00Z","v":11595,"vw":7.284178},{"c":7.32,"h":7.33,"l":7.27,"n":384,"o":7.27,"t":"2026-10-21T17:30:00Z","v":30169,"vw":7.308878},{"c":7.27,"h":7.31,"l":7.27,"n":279,"o":7.31,"t":"2026-10-21T17:45:00Z","v":18589,"vw":7.285852},{"c":7.25,"h":7.275,"l":7.24,"n":327,"o":7.275,"t":"2026-10-21T18:00:00Z","v":17502,"vw":7.260997},{"c":7.25,"h":7.275,"l":7.24,"n":341,"o":7.255,"t":"2026-10-21T18:15:00Z","v":24430,"vw":7.258146},{"c":7.22,"h":7.245,"l":7.205,"n":403,"o":7.245,"t":"2026-10-21T18:30:00Z","v":20646,"vw":7.225286},{"c":7.18,"h":7.225,"l":7.17,"n":515,"o":7.225,"t":"2026-10-21T18:45:00Z","v":26556,"vw":7.193224},{"c":7.195,"h":7.22,"l":7.155,"n":473,"o":7.17,"t":"2026-10-21T19:00:00Z","v":25800,"vw":7.18182},{"c":7.2,"h":7.235,"l":7.175,"n":511,"o":7.2,"t":"2026-10-21T19:15:00Z","v":28970,"vw":7.200486},{"c":7.19,"h":7.22,"l":7.17,"n":743,"o":7.205,"t":"2026-10-21T19:30:00Z","v":45543,"vw":7.200744},{"c":7.18,"h":7.21,"l":7.15,"n":1699,"o":7.18,"t":"2026-10-21T19:45:00Z","v":142258,"vw":7.183106},{"c":7.18,"h":7.19,"l":7.17,"n":32,"o":7.17,"t":"2026-10-21T20:00:00Z","v":168038,"vw":7.170033},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-21T20:15:00Z","v":825,"vw":7.1},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-21T21:30:00Z","v":1374,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-22T08:00:00Z","v":100,"vw":7.17},{"c":7.2,"h":7.2,"l":7.2,"n":9,"o":7.2,"t":"2026-10-22T09:30:00Z","v":1506,"vw":7.2},{"c":7.18,"h":7.18,"l":7.02,"n":7,"o":7.02,"t":"2026-10-22T11:00:00Z","v":312,"vw":7.123896},{"c":7.25,"h":7.25,"l":7.125,"n":13,"o":7.125,"t":"2026-10-22T12:15:00Z","v":5000,"vw":7.211538},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-22T13:00:00Z","v":100,"vw":7.27},{"c":7.27,"h":7.27,"l":7.25,"n":2,"o":7.25,"t":"2026-10-22T13:15:00Z","v":600,"vw":7.263333},{"c":7.21,"h":7.26,"l":7.04,"n":210,"o":7.11,"t":"2026-10-22T13:30:00Z","v":38839,"vw":7.177708},{"c":7.145,"h":7.235,"l":7.13,"n":334,"o":7.23,"t":"2026-10-22T13:45:00Z","v":32860,"vw":7.178851},{"c":7.05,"h":7.21,"l":7.04,"n":230,"o":7.17,"t":"2026-10-22T14:00:00Z","v":21792,"vw":7.10035},{"c":7,"h":7.04,"l":6.98,"n":447,"o":7.04,"t":"2026-10-22T14:15:00Z","v":29870,"vw":7.016491},{"c":7.11,"h":7.11,"l":7,"n":347,"o":7.01,"t":"2026-10-22T14:30:00Z","v":22647,"vw":7.036928},{"c":7.095,"h":7.12,"l":7.07,"n":319,"o":7.1,"t":"2026-10-22T14:45:00Z","v":21910,"vw":7.089013},{"c":7.04,"h":7.095,"l":7.03,"n":243,"o":7.095,"t":"2026-10-22T15:00:00Z","v":17872,"vw":7.064286},{"c":7.09,"h":7.11,"l":7.06,"n":323,"o":7.06,"t":"2026-10-22T15:15:00Z","v":26833,"vw":7.092344},{"c":7.071,"h":7.11,"l":7.06,"n":267,"o":7.1,"t":"2026-10-22T15:30:00Z","v":14652,"vw":7.084024},{"c":7.105,"h":7.12,"l":7.07,"n":257,"o":7.07,"t":"2026-10-22T15:45:00Z","v":18178,"vw":7.090701},{"c":7.115,"h":7.13,"l":7.095,"n":258,"o":7.1097,"t":"2026-10-22T16:00:00Z","v":35338,"vw":7.104446},{"c":7.165,"h":7.165,"l":7.105,"n":356,"o":7.11,"t":"2026-10-22T16:15:00Z","v":32732,"vw":7.130044},{"c":7.05,"h":7.185,"l":7.04,"n":488,"o":7.165,"t":"2026-10-22T16:30:00Z","v":52313,"vw":7.121568},{"c":7.065,"h":7.08,"l":7.002,"n":307,"o":7.03,"t":"2026-10-22T16:45:00Z","v":22900,"vw":7.044264},{"c":7.06,"h":7.07,"l":7.02,"n":322,"o":7.07,"t":"2026-10-22T17:00:00Z","v":41171,"vw":7.046131},{"c":7.085,"h":7.09,"l":7.055,"n":287,"o":7.08,"t":"2026-10-22T17:15:00Z","v":19575,"vw":7.074913},{"c":7.16,"h":7.2,"l":7.08,"n":366,"o":7.085,"t":"2026-10-22T17:30:00Z","v":38660,"vw":7.157975},{"c":7.19,"h":7.23,"l":7.14,"n":576,"o":7.16,"t":"2026-10-22T17:45:00Z","v":42770,"vw":7.186133},{"c":7.255,"h":7.255,"l":7.155,"n":437,"o":7.19,"t":"2026-10-22T18:00:00Z","v":34958,"vw":7.195401},{"c":7.24,"h":7.305,"l":7.24,"n":372,"o":7.24,"t":"2026-10-22T18:15:00Z","v":27343,"vw":7.269645},{"c":7.21,"h":7.26,"l":7.2,"n":524,"o":7.24,"t":"2026-10-22T18:30:00Z","v":45633,"vw":7.232345},{"c":7.14,"h":7.2,"l":7.13,"n":443,"o":7.2,"t":"2026-10-22T18:45:00Z","v":30378,"vw":7.156749},{"c":7.19,"h":7.19,"l":7.125,"n":481,"o":7.13,"t":"2026-10-22T19:00:00Z","v":33369,"vw":7.15375},{"c":7.165,"h":7.195,"l":7.1595,"n":566,"o":7.18,"t":"2026-10-22T19:15:00Z","v":45516,"vw":7.179113},{"c":7.125,"h":7.16,"l":7.1,"n":710,"o":7.16,"t":"2026-10-22T19:30:00Z","v":59712,"vw":7.131082},{"c":7.17,"h":7.19,"l":7.115,"n":2122,"o":7.12,"t":"2026-10-22T19:45:00Z","v":165882,"vw":7.157089},{"c":7.17,"h":7.17,"l":7.17,"n":34,"o":7.17,"t":"2026-10-22T20:00:00Z","v":144608,"vw":7.17},{"c":7.1717,"h":7.1717,"l":7.1717,"n":1,"o":7.1717,"t":"2026-10-22T20:15:00Z","v":200,"vw":7.1717}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.4625119016733725,"strike":9.722169325896122,"iv":1.453047925611742,"gamma":0.11727695784320274,"theta":-0.017682011728091227,"vega":0.00697062964839168,"rho":0.0013287680036966037,"breakevenPct":42.01209235703521},{"delta":0.35,"premium":0.5732489334091477,"strike":9.230004740403787,"iv":1.477012823266034,"gamma":0.12312000957893629,"theta":-0.01918779480164185,"vega":0.007437743938561208,"rho":0.0015255298375556744,"breakevenPct":36.69358274625172},{"delta":0.4,"premium":0.8600638304826305,"strike":10.20127660965261,"iv":2.0717916260921916,"gamma":0.0987773133812394,"theta":-0.027907075150019958,"vega":0.007778500638216634,"rho":0.0015863638975960215,"breakevenPct":54.23596134996221},{"delta":0.45,"premium":0.766515800426997,"strike":8.330316008539938,"iv":1.4201288293060395,"gamma":0.14264265329585965,"theta":-0.01979278926112272,"vega":0.007986218635327242,"rho":0.0019404165238405189,"breakevenPct":26.843451468507254},{"delta":0.5,"premium":0.8884547652574676,"strike":7.723090469485065,"iv":1.3464585481489229,"gamma":0.14493628993510035,"theta":-0.018777026661679266,"vega":0.007953188712167776,"rho":0.002128789815831074,"breakevenPct":20.076763316124936},{"delta":0.55,"premium":1.0565943946579428,"strike":7.386811210684114,"iv":1.3967105405965983,"gamma":0.1383169046091653,"theta":-0.019283195785362587,"vega":0.007868542152393174,"rho":0.0022816412641387014,"breakevenPct":17.732275546133504},{"delta":0.6,"premium":1.2247340240584177,"strike":7.050531951883165,"iv":1.4469625330442735,"gamma":0.13169751928323023,"theta":-0.019789364909045908,"vega":0.007783895592618572,"rho":0.0024344927124463284,"breakevenPct":15.38778777614208},{"delta":0.65,"premium":1.6842933506219222,"strike":6.652565319502462,"iv":1.8366524042893766,"gamma":0.10756270269369317,"theta":-0.023282297971725565,"vega":0.007399012268499357,"rho":0.0023575587506969756,"breakevenPct":16.246617540114393},{"delta":0.7,"premium":2.1953877424628225,"strike":6.243689806029742,"iv":2.28636894295518,"gamma":0.08033043283548946,"theta":-0.027303414530794753,"vega":0.006961034656657655,"rho":0.0022399892168762704,"breakevenPct":17.671926439931454},{"delta":0.75,"premium":2.5677439036625205,"strike":5.819349590233279,"iv":2.4507751255711074,"gamma":0.061403258911371085,"theta":-0.027488815371103037,"vega":0.0062727397147151615,"rho":0.0022317945166503237,"breakevenPct":16.947076619153044},{"delta":0.8,"premium":2.7354268335202447,"strike":5.372195110612681,"iv":2.1942779116382054,"gamma":0.054728157206844055,"theta":-0.022015586091655104,"vega":0.005215164751138826,"rho":0.0023849547689552583,"breakevenPct":13.050210467991207},{"delta":0.85,"premium":2.903109763377968,"strike":4.9250406309920844,"iv":1.9377806977053043,"gamma":0.048053055502317046,"theta":-0.016542356812207185,"vega":0.004157589787562492,"rho":0.0025381150212601925,"breakevenPct":9.153344316829378},{"delta":0.9,"premium":3.0707926932356924,"strike":4.477886151371487,"iv":1.6812834837724022,"gamma":0.04137795379779001,"theta":-0.011069127532759248,"vega":0.003100014823986157,"rho":0.0026912752735651275,"breakevenPct":5.25647816566754}],"put":[{"delta":0.4,"premium":1.1391426805279707,"strike":7.122027535824497,"iv":1.4639905677614649,"gamma":0.1361714595159378,"theta":-0.0192460698949942,"vega":0.007808597720961843,"rho":-0.0032138658002754884,"breakevenPct":16.5764762148929},{"delta":0.45,"premium":2.539266304347826,"strike":8.19633152173913,"iv":2.3602305706521736,"gamma":0.08325801630434783,"theta":-0.031572282608695657,"vega":0.0079,"rho":-0.004604858960003562,"breakevenPct":21.119605987544038},{"delta":0.5,"premium":2.607201086956522,"strike":8.53600543478261,"iv":2.1407332880434784,"gamma":0.09270095108695652,"theta":-0.028583152173913044,"vega":0.0079,"rho":-0.004945992769436225,"breakevenPct":17.330558335874528},{"delta":0.55,"premium":2.6751358695652177,"strike":8.875679347826088,"iv":1.9212360054347823,"gamma":0.10214388586956522,"theta":-0.025594021739130435,"vega":0.0079,"rho":-0.005287126578868889,"breakevenPct":13.541510684205011},{"delta":0.6,"premium":2.822436797752809,"strike":9.222612359550562,"iv":1.769107514044944,"gamma":0.10689115168539326,"theta":-0.0228749297752809,"vega":0.007677387640449439,"rho":-0.00569080337138753,"breakevenPct":10.757901727655199},{"delta":0.65,"premium":3.015554775280899,"strike":9.57373595505618,"iv":1.655870154494382,"gamma":0.10892766853932584,"theta":-0.020311727528089886,"vega":0.00732626404494382,"rho":-0.0061305854191261505,"breakevenPct":8.554719525701291},{"delta":0.7,"premium":3.2086727528089884,"strike":9.924859550561797,"iv":1.5426327949438203,"gamma":0.11096418539325842,"theta":-0.017748525280898878,"vega":0.006975140449438202,"rho":-0.006570367466864771,"breakevenPct":6.351537323747389},{"delta":0.75,"premium":3.7069787277014545,"strike":10.537622032589947,"iv":1.5128774333947337,"gamma":0.10319392712356754,"theta":-0.015591077771518363,"vega":0.0063767084085184,"rho":-0.007255024176636336,"breakevenPct":4.755590656490206},{"delta":0.8,"premium":5.175990510543679,"strike":12.079990011098609,"iv":1.6974313341964313,"gamma":0.08157445114195727,"theta":-0.015203400024404266,"vega":0.0056579709084934844,"rho":-0.008711048630219936,"breakevenPct":3.7327342114849973},{"delta":0.85,"premium":7.65503308997619,"strike":14.636876936817043,"iv":1.9219414222707014,"gamma":0.059945228910585936,"theta":-0.013894490922237258,"vega":0.004707732581067121,"rho":-0.01096968413141756,"breakevenPct":2.6472963615202563}]},"raw":{"call":[{"delta":0.3,"premium":0.4625119016733725,"strike":9.722169325896122,"iv":1.453047925611742,"gamma":0.11727695784320274,"theta":-0.017682011728091227,"vega":0.00697062964839168,"rho":0.0013287680036966037,"breakevenPct":42.01209235703521},{"delta":0.35,"premium":0.5732489334091477,"strike":9.230004740403787,"iv":1.477012823266034,"gamma":0.12312000957893629,"theta":-0.01918779480164185,"vega":0.007437743938561208,"rho":0.0015255298375556744,"breakevenPct":36.69358274625172},{"delta":0.4,"premium":0.8600638304826305,"strike":10.20127660965261,"iv":2.0717916260921916,"gamma":0.0987773133812394,"theta":-0.027907075150019958,"vega":0.007778500638216634,"rho":0.0015863638975960215,"breakevenPct":54.23596134996221},{"delta":0.45,"premium":0.766515800426997,"strike":8.330316008539938,"iv":1.4201288293060395,"gamma":0.14264265329585965,"theta":-0.01979278926112272,"vega":0.007986218635327242,"rho":0.0019404165238405189,"breakevenPct":26.843451468507254},{"delta":0.5,"premium":0.8884547652574676,"strike":7.723090469485065,"iv":1.3464585481489229,"gamma":0.14493628993510035,"theta":-0.018777026661679266,"vega":0.007953188712167776,"rho":0.002128789815831074,"breakevenPct":20.076763316124936},{"delta":0.55,"premium":1.0565943946579428,"strike":7.386811210684114,"iv":1.3967105405965983,"gamma":0.1383169046091653,"theta":-0.019283195785362587,"vega":0.007868542152393174,"rho":0.0022816412641387014,"breakevenPct":17.732275546133504},{"delta":0.6,"premium":1.2247340240584177,"strike":7.050531951883165,"iv":1.4469625330442735,"gamma":0.13169751928323023,"theta":-0.019789364909045908,"vega":0.007783895592618572,"rho":0.0024344927124463284,"breakevenPct":15.38778777614208},{"delta":0.65,"premium":1.6842933506219222,"strike":6.652565319502462,"iv":1.8366524042893766,"gamma":0.10756270269369317,"theta":-0.023282297971725565,"vega":0.007399012268499357,"rho":0.0023575587506969756,"breakevenPct":16.246617540114393},{"delta":0.7,"premium":2.1953877424628225,"strike":6.243689806029742,"iv":2.28636894295518,"gamma":0.08033043283548946,"theta":-0.027303414530794753,"vega":0.006961034656657655,"rho":0.0022399892168762704,"breakevenPct":17.671926439931454},{"delta":0.75,"premium":2.5677439036625205,"strike":5.819349590233279,"iv":2.4507751255711074,"gamma":0.061403258911371085,"theta":-0.027488815371103037,"vega":0.0062727397147151615,"rho":0.0022317945166503237,"breakevenPct":16.947076619153044},{"delta":0.8,"premium":2.7354268335202447,"strike":5.372195110612681,"iv":2.1942779116382054,"gamma":0.054728157206844055,"theta":-0.022015586091655104,"vega":0.005215164751138826,"rho":0.0023849547689552583,"breakevenPct":13.050210467991207},{"delta":0.85,"premium":2.903109763377968,"strike":4.9250406309920844,"iv":1.9377806977053043,"gamma":0.048053055502317046,"theta":-0.016542356812207185,"vega":0.004157589787562492,"rho":0.0025381150212601925,"breakevenPct":9.153344316829378},{"delta":0.9,"premium":3.0707926932356924,"strike":4.477886151371487,"iv":1.6812834837724022,"gamma":0.04137795379779001,"theta":-0.011069127532759248,"vega":0.003100014823986157,"rho":0.0026912752735651275,"breakevenPct":5.25647816566754}],"put":[{"delta":0.4,"premium":1.1391426805279707,"strike":7.122027535824497,"iv":1.4639905677614649,"gamma":0.1361714595159378,"theta":-0.0192460698949942,"vega":0.007808597720961843,"rho":-0.0032138658002754884,"breakevenPct":16.5764762148929},{"delta":0.45,"premium":2.539266304347826,"strike":8.19633152173913,"iv":2.3602305706521736,"gamma":0.08325801630434783,"theta":-0.031572282608695657,"vega":0.0079,"rho":-0.004604858960003562,"breakevenPct":21.119605987544038},{"delta":0.5,"premium":2.607201086956522,"strike":8.53600543478261,"iv":2.1407332880434784,"gamma":0.09270095108695652,"theta":-0.028583152173913044,"vega":0.0079,"rho":-0.004945992769436225,"breakevenPct":17.330558335874528},{"delta":0.55,"premium":2.6751358695652177,"strike":8.875679347826088,"iv":1.9212360054347823,"gamma":0.10214388586956522,"theta":-0.025594021739130435,"vega":0.0079,"rho":-0.005287126578868889,"breakevenPct":13.541510684205011},{"delta":0.6,"premium":2.822436797752809,"strike":9.222612359550562,"iv":1.769107514044944,"gamma":0.10689115168539326,"theta":-0.0228749297752809,"vega":0.007677387640449439,"rho":-0.00569080337138753,"breakevenPct":10.757901727655199},{"delta":0.65,"premium":3.015554775280899,"strike":9.57373595505618,"iv":1.655870154494382,"gamma":0.10892766853932584,"theta":-0.020311727528089886,"vega":0.00732626404494382,"rho":-0.0061305854191261505,"breakevenPct":8.554719525701291},{"delta":0.7,"premium":3.2086727528089884,"strike":9.924859550561797,"iv":1.5426327949438203,"gamma":0.11096418539325842,"theta":-0.017748525280898878,"vega":0.006975140449438202,"rho":-0.006570367466864771,"breakevenPct":6.351537323747389},{"delta":0.75,"premium":3.7069787277014545,"strike":10.537622032589947,"iv":1.5128774333947337,"gamma":0.10319392712356754,"theta":-0.015591077771518363,"vega":0.0063767084085184,"rho":-0.007255024176636336,"breakevenPct":4.755590656490206},{"delta":0.8,"premium":5.175990510543679,"strike":12.079990011098609,"iv":1.6974313341964313,"gamma":0.08157445114195727,"theta":-0.015203400024404266,"vega":0.0056579709084934844,"rho":-0.008711048630219936,"breakevenPct":3.7327342114849973},{"delta":0.85,"premium":7.65503308997619,"strike":14.636876936817043,"iv":1.9219414222707014,"gamma":0.059945228910585936,"theta":-0.013894490922237258,"vega":0.004707732581067121,"rho":-0.01096968413141756,"breakevenPct":2.6472963615202563}]}},"errors":["fundamentals:provider_http_429"],"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"}}