{"symbol":"RYAM","url":"https://intraalpha.com/companies/RYAM","capturedAt":"2026-10-22T23:20:43.966Z","state":"ready","quote":{"symbol":"RYAM","last_price":6.83,"prev_close":6.99,"regular_close":6.83,"change":-0.16,"change_pct":-2.289,"regular_change":-0.16,"regular_change_pct":-2.289,"extended_change":0,"extended_change_pct":0,"bid":6.75,"ask":7.14,"bid_size":100,"ask_size":8000,"volume":668228,"vwap":6.881553,"open":6.88,"high":7.02,"low":6.77,"close":6.83,"trade_count":7579,"last_trade_at":"2026-10-22T23:00:00.00280706Z","last_quote_at":"2026-10-22T22:30:58.067843721Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:20:38.430111483-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RYAM","fetched_at":"2026-10-22T23:20:43.301252+00:00","name":"Rayonier Advanced Materials","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"CHEMICALS","country":"USA","description":"Rayonier Advanced Materials Inc. manufactures and sells specialty cellulose products in the United States, China, Canada, Japan, Europe, Latin America, other Asian countries, and internationally. The company is headquartered in Jacksonville, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":472833000,"ebitda":135804000,"pe_ratio":null,"peg_ratio":2.627,"book_value":2.88,"dividend_per_share":null,"dividend_yield":null,"eps":-2.1,"revenue_ttm":1465589000,"gross_profit_ttm":86442000,"profit_margin":-0.0955,"operating_margin_ttm":0.0195,"return_on_assets_ttm":0.0018,"return_on_equity_ttm":-0.497,"quarterly_earnings_growth":-0.704,"quarterly_revenue_growth":0.106,"analyst_target_price":14,"analyst_number":1,"beta":1.835,"fifty_two_week_high":11.85,"fifty_two_week_low":5.38,"fifty_day_ma":8.04,"two_hundred_day_ma":8.7,"shares_outstanding":67644000,"forward_pe":7.98,"price_to_sales":0.323,"price_to_book":3.175,"ev_to_revenue":0.912,"ev_to_ebitda":15.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:20:43.301252+00:00"},"optionObservedAt":"2026-10-22T19:55:03.883Z","bars":[{"c":6.965,"h":7.02,"l":6.92,"n":41,"o":7.02,"t":"2026-10-15T13:30:00Z","v":7814,"vw":6.996608},{"c":7.015,"h":7.02,"l":6.9,"n":45,"o":6.92,"t":"2026-10-15T13:35:00Z","v":6386,"vw":6.965842},{"c":7.04,"h":7.09,"l":7.04,"n":47,"o":7.06,"t":"2026-10-15T13:40:00Z","v":3596,"vw":7.055938},{"c":7.0305,"h":7.0305,"l":7.01,"n":31,"o":7.03,"t":"2026-10-15T13:45:00Z","v":1707,"vw":7.027002},{"c":7.04,"h":7.07,"l":7.04,"n":52,"o":7.05,"t":"2026-10-15T13:50:00Z","v":3344,"vw":7.0482},{"c":7.03,"h":7.04,"l":7.02,"n":58,"o":7.04,"t":"2026-10-15T13:55:00Z","v":3926,"vw":7.02665},{"c":7,"h":7.035,"l":6.95,"n":537,"o":7.02,"t":"2026-10-15T14:00:00Z","v":76677,"vw":6.989866},{"c":6.99,"h":7.02,"l":6.96,"n":121,"o":7.01,"t":"2026-10-15T14:05:00Z","v":6434,"vw":7.001388},{"c":7.025,"h":7.05,"l":7,"n":219,"o":7,"t":"2026-10-15T14:10:00Z","v":19671,"vw":7.033232},{"c":7.02,"h":7.025,"l":7.02,"n":25,"o":7.02,"t":"2026-10-15T14:15:00Z","v":1581,"vw":7.020591},{"c":7.03,"h":7.03,"l":7.02,"n":112,"o":7.02,"t":"2026-10-15T14:20:00Z","v":4388,"vw":7.027703},{"c":7.06,"h":7.07,"l":7.02,"n":115,"o":7.02,"t":"2026-10-15T14:25:00Z","v":4753,"vw":7.051911},{"c":7.095,"h":7.095,"l":7.06,"n":48,"o":7.06,"t":"2026-10-15T14:30:00Z","v":1507,"vw":7.082},{"c":7.105,"h":7.11,"l":7.105,"n":22,"o":7.11,"t":"2026-10-15T14:35:00Z","v":724,"vw":7.106667},{"c":7.155,"h":7.155,"l":7.1287,"n":32,"o":7.1287,"t":"2026-10-15T14:40:00Z","v":1027,"vw":7.14783},{"c":7.135,"h":7.14,"l":7.135,"n":54,"o":7.14,"t":"2026-10-15T14:45:00Z","v":1541,"vw":7.138558},{"c":7.125,"h":7.135,"l":7.125,"n":24,"o":7.135,"t":"2026-10-15T14:50:00Z","v":450,"vw":7.13},{"c":7.17,"h":7.17,"l":7.15,"n":117,"o":7.16,"t":"2026-10-15T14:55:00Z","v":2687,"vw":7.158603},{"c":7.18,"h":7.18,"l":7.17,"n":90,"o":7.17,"t":"2026-10-15T15:00:00Z","v":2324,"vw":7.176669},{"c":7.165,"h":7.18,"l":7.165,"n":53,"o":7.18,"t":"2026-10-15T15:05:00Z","v":2499,"vw":7.168713},{"c":7.17,"h":7.18,"l":7.17,"n":34,"o":7.17,"t":"2026-10-15T15:10:00Z","v":1746,"vw":7.171361},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-15T15:15:00Z","v":320,"vw":7.17},{"c":7.17,"h":7.18,"l":7.15,"n":126,"o":7.16,"t":"2026-10-15T15:20:00Z","v":9217,"vw":7.171767},{"c":7.16,"h":7.16,"l":7.16,"n":12,"o":7.16,"t":"2026-10-15T15:25:00Z","v":497,"vw":7.16},{"c":7.13,"h":7.155,"l":7.13,"n":30,"o":7.155,"t":"2026-10-15T15:30:00Z","v":1761,"vw":7.135357},{"c":7.15,"h":7.15,"l":7.13,"n":54,"o":7.13,"t":"2026-10-15T15:35:00Z","v":2942,"vw":7.131777},{"c":7.15,"h":7.16,"l":7.15,"n":31,"o":7.15,"t":"2026-10-15T15:40:00Z","v":1220,"vw":7.154},{"c":7.1137,"h":7.14,"l":7.1137,"n":59,"o":7.13,"t":"2026-10-15T15:45:00Z","v":2965,"vw":7.131501},{"c":7.14,"h":7.14,"l":7.125,"n":39,"o":7.125,"t":"2026-10-15T15:50:00Z","v":3004,"vw":7.130487},{"c":7.16,"h":7.16,"l":7.15,"n":12,"o":7.15,"t":"2026-10-15T15:55:00Z","v":1012,"vw":7.151111},{"c":7.075,"h":7.16,"l":7.07,"n":168,"o":7.16,"t":"2026-10-15T16:00:00Z","v":34756,"vw":7.099934},{"c":7.11,"h":7.11,"l":7.075,"n":49,"o":7.075,"t":"2026-10-15T16:05:00Z","v":5195,"vw":7.084422},{"c":7.08,"h":7.12,"l":7.08,"n":91,"o":7.1019,"t":"2026-10-15T16:10:00Z","v":15514,"vw":7.1042},{"c":7.08,"h":7.08,"l":7.08,"n":14,"o":7.08,"t":"2026-10-15T16:15:00Z","v":698,"vw":7.08},{"c":7.12,"h":7.12,"l":7.1,"n":36,"o":7.1,"t":"2026-10-15T16:20:00Z","v":2471,"vw":7.10607},{"c":7.12,"h":7.12,"l":7.12,"n":25,"o":7.12,"t":"2026-10-15T16:25:00Z","v":1626,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":33,"o":7.12,"t":"2026-10-15T16:30:00Z","v":1301,"vw":7.12},{"c":7.12,"h":7.13,"l":7.12,"n":36,"o":7.12,"t":"2026-10-15T16:35:00Z","v":1771,"vw":7.126914},{"c":7.125,"h":7.125,"l":7.125,"n":2,"o":7.125,"t":"2026-10-15T16:40:00Z","v":106,"vw":7.125},{"c":7.12,"h":7.125,"l":7.12,"n":31,"o":7.125,"t":"2026-10-15T16:45:00Z","v":1405,"vw":7.120805},{"c":7.1,"h":7.11,"l":7.1,"n":27,"o":7.11,"t":"2026-10-15T16:50:00Z","v":2312,"vw":7.107957},{"c":7.09,"h":7.09,"l":7.09,"n":25,"o":7.09,"t":"2026-10-15T16:55:00Z","v":1518,"vw":7.09},{"c":7.08,"h":7.08,"l":7.08,"n":21,"o":7.08,"t":"2026-10-15T17:00:00Z","v":1433,"vw":7.08},{"c":7.0739,"h":7.09,"l":7.07,"n":41,"o":7.07,"t":"2026-10-15T17:05:00Z","v":1630,"vw":7.083072},{"c":7.09,"h":7.0999,"l":7.0813,"n":21,"o":7.085,"t":"2026-10-15T17:10:00Z","v":1526,"vw":7.090319},{"c":7.11,"h":7.11,"l":7.0801,"n":120,"o":7.09,"t":"2026-10-15T17:15:00Z","v":8575,"vw":7.095326},{"c":7.105,"h":7.12,"l":7.105,"n":20,"o":7.108,"t":"2026-10-15T17:20:00Z","v":1573,"vw":7.11008},{"c":7.1,"h":7.11,"l":7.09,"n":90,"o":7.11,"t":"2026-10-15T17:25:00Z","v":12563,"vw":7.099907},{"c":7.11,"h":7.11,"l":7.105,"n":19,"o":7.11,"t":"2026-10-15T17:30:00Z","v":593,"vw":7.10875},{"c":7.105,"h":7.105,"l":7.105,"n":17,"o":7.105,"t":"2026-10-15T17:35:00Z","v":830,"vw":7.105},{"c":7.115,"h":7.115,"l":7.1117,"n":38,"o":7.1117,"t":"2026-10-15T17:40:00Z","v":854,"vw":7.11335},{"c":7.11,"h":7.125,"l":7.11,"n":57,"o":7.1191,"t":"2026-10-15T17:45:00Z","v":5575,"vw":7.120567},{"c":7.11,"h":7.11,"l":7.11,"n":17,"o":7.11,"t":"2026-10-15T17:50:00Z","v":476,"vw":7.11},{"c":7.115,"h":7.115,"l":7.115,"n":8,"o":7.115,"t":"2026-10-15T17:55:00Z","v":221,"vw":7.115},{"c":7.115,"h":7.12,"l":7.11,"n":107,"o":7.11,"t":"2026-10-15T18:00:00Z","v":4604,"vw":7.112831},{"c":7.105,"h":7.115,"l":7.105,"n":60,"o":7.115,"t":"2026-10-15T18:05:00Z","v":3179,"vw":7.111971},{"c":7.1,"h":7.11,"l":7.1,"n":72,"o":7.105,"t":"2026-10-15T18:10:00Z","v":3451,"vw":7.101458},{"c":7.105,"h":7.105,"l":7.105,"n":27,"o":7.105,"t":"2026-10-15T18:15:00Z","v":657,"vw":7.105},{"c":7.09,"h":7.105,"l":7.09,"n":133,"o":7.105,"t":"2026-10-15T18:20:00Z","v":21723,"vw":7.099234},{"c":7.075,"h":7.08,"l":7.075,"n":26,"o":7.08,"t":"2026-10-15T18:25:00Z","v":1324,"vw":7.076931},{"c":7.07,"h":7.07,"l":7.07,"n":35,"o":7.07,"t":"2026-10-15T18:35:00Z","v":1917,"vw":7.07},{"c":7.085,"h":7.09,"l":7.08,"n":87,"o":7.08,"t":"2026-10-15T18:40:00Z","v":8730,"vw":7.08399},{"c":7.08,"h":7.085,"l":7.08,"n":21,"o":7.085,"t":"2026-10-15T18:45:00Z","v":1138,"vw":7.084369},{"c":7.07,"h":7.085,"l":7.07,"n":69,"o":7.085,"t":"2026-10-15T18:50:00Z","v":3616,"vw":7.076349},{"c":7.08,"h":7.085,"l":7.075,"n":56,"o":7.075,"t":"2026-10-15T18:55:00Z","v":3170,"vw":7.080539},{"c":7.1,"h":7.1,"l":7.085,"n":67,"o":7.085,"t":"2026-10-15T19:00:00Z","v":2330,"vw":7.090618},{"c":7.095,"h":7.095,"l":7.095,"n":11,"o":7.095,"t":"2026-10-15T19:05:00Z","v":405,"vw":7.095},{"c":7.085,"h":7.095,"l":7.085,"n":27,"o":7.095,"t":"2026-10-15T19:10:00Z","v":1322,"vw":7.089444},{"c":7.08,"h":7.09,"l":7.08,"n":52,"o":7.09,"t":"2026-10-15T19:15:00Z","v":1800,"vw":7.08263},{"c":7.05,"h":7.08,"l":7.05,"n":66,"o":7.08,"t":"2026-10-15T19:25:00Z","v":4058,"vw":7.063571},{"c":7.08,"h":7.08,"l":7.05,"n":180,"o":7.055,"t":"2026-10-15T19:30:00Z","v":15988,"vw":7.058314},{"c":7.06,"h":7.075,"l":7.06,"n":55,"o":7.075,"t":"2026-10-15T19:35:00Z","v":2940,"vw":7.0695},{"c":7.085,"h":7.085,"l":7.06,"n":176,"o":7.07,"t":"2026-10-15T19:40:00Z","v":13300,"vw":7.072506},{"c":7.09,"h":7.1,"l":7.09,"n":176,"o":7.09,"t":"2026-10-15T19:45:00Z","v":6355,"vw":7.096431},{"c":7.09,"h":7.09,"l":7.06,"n":294,"o":7.08,"t":"2026-10-15T19:50:00Z","v":19964,"vw":7.072646},{"c":7.11,"h":7.125,"l":7.085,"n":794,"o":7.09,"t":"2026-10-15T19:55:00Z","v":63662,"vw":7.103896},{"c":7.11,"h":7.11,"l":7.11,"n":11,"o":7.11,"t":"2026-10-15T20:00:00Z","v":66357,"vw":7.11},{"c":7.096,"h":7.18,"l":7.095,"n":21,"o":7.12,"t":"2026-10-16T13:30:00Z","v":12258,"vw":7.120687},{"c":7.17,"h":7.175,"l":7.096,"n":9,"o":7.096,"t":"2026-10-16T13:35:00Z","v":782,"vw":7.136457},{"c":7.15,"h":7.19,"l":7.15,"n":24,"o":7.19,"t":"2026-10-16T13:40:00Z","v":2080,"vw":7.179196},{"c":7.17,"h":7.17,"l":7.17,"n":12,"o":7.17,"t":"2026-10-16T13:45:00Z","v":821,"vw":7.17},{"c":7.18,"h":7.18,"l":7.18,"n":11,"o":7.18,"t":"2026-10-16T13:50:00Z","v":439,"vw":7.18},{"c":7.19,"h":7.19,"l":7.18,"n":24,"o":7.18,"t":"2026-10-16T13:55:00Z","v":924,"vw":7.187857},{"c":7.2,"h":7.23,"l":7.19,"n":46,"o":7.19,"t":"2026-10-16T14:00:00Z","v":3185,"vw":7.213545},{"c":7.2,"h":7.22,"l":7.2,"n":24,"o":7.22,"t":"2026-10-16T14:05:00Z","v":1026,"vw":7.211201},{"c":7.19,"h":7.2,"l":7.19,"n":17,"o":7.2,"t":"2026-10-16T14:10:00Z","v":344,"vw":7.196},{"c":7.205,"h":7.205,"l":7.2,"n":22,"o":7.2,"t":"2026-10-16T14:15:00Z","v":1307,"vw":7.201921},{"c":7.2,"h":7.22,"l":7.2,"n":21,"o":7.22,"t":"2026-10-16T14:20:00Z","v":1449,"vw":7.206},{"c":7.21,"h":7.23,"l":7.21,"n":31,"o":7.23,"t":"2026-10-16T14:25:00Z","v":1688,"vw":7.225545},{"c":7.21,"h":7.21,"l":7.21,"n":18,"o":7.21,"t":"2026-10-16T14:30:00Z","v":630,"vw":7.21},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-16T14:35:00Z","v":156,"vw":7.2},{"c":7.205,"h":7.205,"l":7.19,"n":5,"o":7.19,"t":"2026-10-16T14:40:00Z","v":229,"vw":7.1975},{"c":7.18,"h":7.21,"l":7.18,"n":20,"o":7.21,"t":"2026-10-16T14:45:00Z","v":777,"vw":7.192109},{"c":7.18,"h":7.19,"l":7.18,"n":25,"o":7.19,"t":"2026-10-16T14:50:00Z","v":772,"vw":7.183333},{"c":7.17,"h":7.18,"l":7.17,"n":27,"o":7.18,"t":"2026-10-16T15:00:00Z","v":821,"vw":7.173333},{"c":7.16,"h":7.17,"l":7.16,"n":43,"o":7.16,"t":"2026-10-16T15:05:00Z","v":1247,"vw":7.165517},{"c":7.18,"h":7.18,"l":7.17,"n":47,"o":7.17,"t":"2026-10-16T15:10:00Z","v":2080,"vw":7.175222},{"c":7.18,"h":7.18,"l":7.18,"n":4,"o":7.18,"t":"2026-10-16T15:15:00Z","v":162,"vw":7.18},{"c":7.17,"h":7.17,"l":7.17,"n":8,"o":7.17,"t":"2026-10-16T15:20:00Z","v":334,"vw":7.17},{"c":7.225,"h":7.225,"l":7.16,"n":159,"o":7.16,"t":"2026-10-16T15:25:00Z","v":8367,"vw":7.188462},{"c":7.23,"h":7.24,"l":7.23,"n":24,"o":7.23,"t":"2026-10-16T15:30:00Z","v":1823,"vw":7.231015},{"c":7.22,"h":7.22,"l":7.2174,"n":29,"o":7.22,"t":"2026-10-16T15:35:00Z","v":3006,"vw":7.219875},{"c":7.18,"h":7.22,"l":7.175,"n":350,"o":7.22,"t":"2026-10-16T15:40:00Z","v":35325,"vw":7.200343},{"c":7.19,"h":7.195,"l":7.18,"n":53,"o":7.18,"t":"2026-10-16T15:45:00Z","v":2932,"vw":7.191163},{"c":7.17,"h":7.175,"l":7.1601,"n":64,"o":7.175,"t":"2026-10-16T15:50:00Z","v":3391,"vw":7.16544},{"c":7.15,"h":7.17,"l":7.15,"n":181,"o":7.17,"t":"2026-10-16T15:55:00Z","v":3603,"vw":7.154149},{"c":7.15,"h":7.15,"l":7.13,"n":63,"o":7.15,"t":"2026-10-16T16:00:00Z","v":3096,"vw":7.14163},{"c":7.145,"h":7.15,"l":7.14,"n":30,"o":7.15,"t":"2026-10-16T16:05:00Z","v":1383,"vw":7.142778},{"c":7.14,"h":7.15,"l":7.14,"n":35,"o":7.1401,"t":"2026-10-16T16:10:00Z","v":1672,"vw":7.145373},{"c":7.14,"h":7.15,"l":7.14,"n":62,"o":7.15,"t":"2026-10-16T16:15:00Z","v":1246,"vw":7.144286},{"c":7.12,"h":7.1386,"l":7.12,"n":25,"o":7.1386,"t":"2026-10-16T16:25:00Z","v":1102,"vw":7.126075},{"c":7.11,"h":7.12,"l":7.11,"n":11,"o":7.12,"t":"2026-10-16T16:30:00Z","v":339,"vw":7.116774},{"c":7.105,"h":7.11,"l":7.105,"n":25,"o":7.11,"t":"2026-10-16T16:40:00Z","v":1073,"vw":7.109167},{"c":7.0615,"h":7.1,"l":7.056,"n":179,"o":7.1,"t":"2026-10-16T16:45:00Z","v":11013,"vw":7.079495},{"c":7.07,"h":7.07,"l":7.05,"n":31,"o":7.05,"t":"2026-10-16T16:55:00Z","v":2824,"vw":7.059552},{"c":7.04,"h":7.06,"l":7.01,"n":228,"o":7.06,"t":"2026-10-16T17:00:00Z","v":15229,"vw":7.033284},{"c":7.01,"h":7.035,"l":7.01,"n":91,"o":7.035,"t":"2026-10-16T17:05:00Z","v":5021,"vw":7.015552},{"c":7,"h":7.01,"l":7,"n":51,"o":7.01,"t":"2026-10-16T17:10:00Z","v":3214,"vw":7.008793},{"c":6.985,"h":7.005,"l":6.985,"n":143,"o":7,"t":"2026-10-16T17:15:00Z","v":6944,"vw":6.988221},{"c":7,"h":7.005,"l":6.96,"n":213,"o":6.985,"t":"2026-10-16T17:20:00Z","v":15110,"vw":6.981119},{"c":6.995,"h":7,"l":6.99,"n":54,"o":7,"t":"2026-10-16T17:25:00Z","v":2719,"vw":6.996842},{"c":6.995,"h":7,"l":6.99,"n":78,"o":6.99,"t":"2026-10-16T17:30:00Z","v":4933,"vw":6.994763},{"c":6.99,"h":7,"l":6.985,"n":66,"o":7,"t":"2026-10-16T17:35:00Z","v":3950,"vw":6.991712},{"c":7,"h":7.015,"l":6.98,"n":93,"o":6.98,"t":"2026-10-16T17:40:00Z","v":6296,"vw":6.997327},{"c":6.98,"h":6.99,"l":6.98,"n":26,"o":6.99,"t":"2026-10-16T17:50:00Z","v":1220,"vw":6.984844},{"c":6.98,"h":6.98,"l":6.98,"n":14,"o":6.98,"t":"2026-10-16T17:55:00Z","v":447,"vw":6.98},{"c":6.975,"h":6.98,"l":6.96,"n":79,"o":6.97,"t":"2026-10-16T18:00:00Z","v":3415,"vw":6.974929},{"c":6.98,"h":6.98,"l":6.97,"n":25,"o":6.97,"t":"2026-10-16T18:05:00Z","v":1187,"vw":6.976956},{"c":6.97,"h":6.97,"l":6.96,"n":29,"o":6.97,"t":"2026-10-16T18:10:00Z","v":1493,"vw":6.966667},{"c":6.97,"h":6.98,"l":6.97,"n":60,"o":6.98,"t":"2026-10-16T18:15:00Z","v":2039,"vw":6.970793},{"c":6.98,"h":6.98,"l":6.975,"n":75,"o":6.975,"t":"2026-10-16T18:20:00Z","v":4064,"vw":6.976234},{"c":6.965,"h":6.98,"l":6.965,"n":45,"o":6.98,"t":"2026-10-16T18:25:00Z","v":1910,"vw":6.973929},{"c":6.97,"h":6.975,"l":6.965,"n":56,"o":6.965,"t":"2026-10-16T18:30:00Z","v":2872,"vw":6.970813},{"c":6.97,"h":6.97,"l":6.96,"n":46,"o":6.97,"t":"2026-10-16T18:35:00Z","v":1376,"vw":6.968913},{"c":6.97,"h":6.975,"l":6.97,"n":28,"o":6.975,"t":"2026-10-16T18:40:00Z","v":1293,"vw":6.974455},{"c":6.9776,"h":6.9776,"l":6.9776,"n":3,"o":6.9776,"t":"2026-10-16T18:45:00Z","v":131,"vw":6.9776},{"c":6.95,"h":6.97,"l":6.94,"n":153,"o":6.97,"t":"2026-10-16T18:50:00Z","v":16009,"vw":6.947578},{"c":6.94,"h":6.94,"l":6.93,"n":102,"o":6.94,"t":"2026-10-16T18:55:00Z","v":2832,"vw":6.937577},{"c":6.925,"h":6.945,"l":6.92,"n":182,"o":6.94,"t":"2026-10-16T19:00:00Z","v":11688,"vw":6.935825},{"c":6.935,"h":6.935,"l":6.92,"n":45,"o":6.92,"t":"2026-10-16T19:05:00Z","v":2745,"vw":6.930775},{"c":6.95,"h":6.95,"l":6.92,"n":57,"o":6.92,"t":"2026-10-16T19:10:00Z","v":4129,"vw":6.942248},{"c":6.945,"h":6.955,"l":6.94,"n":106,"o":6.95,"t":"2026-10-16T19:15:00Z","v":6180,"vw":6.949429},{"c":6.97,"h":6.98,"l":6.95,"n":176,"o":6.95,"t":"2026-10-16T19:20:00Z","v":8541,"vw":6.96726},{"c":7.01,"h":7.0176,"l":6.96,"n":117,"o":6.97,"t":"2026-10-16T19:25:00Z","v":8939,"vw":6.98317},{"c":6.97,"h":7,"l":6.96,"n":106,"o":7,"t":"2026-10-16T19:30:00Z","v":7747,"vw":6.984195},{"c":6.965,"h":6.97,"l":6.955,"n":121,"o":6.96,"t":"2026-10-16T19:35:00Z","v":6092,"vw":6.962597},{"c":6.945,"h":6.955,"l":6.945,"n":90,"o":6.95,"t":"2026-10-16T19:40:00Z","v":2478,"vw":6.951518},{"c":6.98,"h":6.98,"l":6.94,"n":345,"o":6.945,"t":"2026-10-16T19:45:00Z","v":19502,"vw":6.951337},{"c":6.99,"h":7,"l":6.98,"n":282,"o":6.98,"t":"2026-10-16T19:50:00Z","v":25908,"vw":6.987662},{"c":6.98,"h":7,"l":6.98,"n":629,"o":6.99,"t":"2026-10-16T19:55:00Z","v":36193,"vw":6.988562},{"c":6.99,"h":6.99,"l":6.99,"n":17,"o":6.99,"t":"2026-10-16T20:00:00Z","v":94552,"vw":6.99},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-19T12:05:00Z","v":340,"vw":6.95},{"c":7.04,"h":7.04,"l":7.04,"n":8,"o":7.04,"t":"2026-10-19T13:30:00Z","v":1835,"vw":7.04},{"c":7.006,"h":7.03,"l":7.006,"n":21,"o":7.03,"t":"2026-10-19T13:40:00Z","v":1163,"vw":7.015894},{"c":6.98,"h":7.01,"l":6.98,"n":26,"o":7.01,"t":"2026-10-19T13:45:00Z","v":1984,"vw":6.992111},{"c":6.97,"h":6.97,"l":6.97,"n":4,"o":6.97,"t":"2026-10-19T13:50:00Z","v":580,"vw":6.97},{"c":6.97,"h":6.97,"l":6.91,"n":292,"o":6.97,"t":"2026-10-19T13:55:00Z","v":64614,"vw":6.935448},{"c":7.01,"h":7.01,"l":6.98,"n":34,"o":6.98,"t":"2026-10-19T14:00:00Z","v":3493,"vw":6.994457},{"c":7.01,"h":7.02,"l":7,"n":151,"o":7.02,"t":"2026-10-19T14:05:00Z","v":21355,"vw":7.001115},{"c":7.04,"h":7.04,"l":7.0155,"n":29,"o":7.0155,"t":"2026-10-19T14:10:00Z","v":1773,"vw":7.027366},{"c":7.06,"h":7.06,"l":7.06,"n":13,"o":7.06,"t":"2026-10-19T14:15:00Z","v":598,"vw":7.06},{"c":7.05,"h":7.06,"l":7.05,"n":24,"o":7.06,"t":"2026-10-19T14:20:00Z","v":1361,"vw":7.056004},{"c":7.05,"h":7.05,"l":7.045,"n":24,"o":7.045,"t":"2026-10-19T14:25:00Z","v":2036,"vw":7.046378},{"c":7.03,"h":7.04,"l":7.03,"n":31,"o":7.04,"t":"2026-10-19T14:30:00Z","v":1535,"vw":7.033333},{"c":7.05,"h":7.05,"l":7.04,"n":11,"o":7.04,"t":"2026-10-19T14:40:00Z","v":345,"vw":7.046667},{"c":7.02,"h":7.05,"l":7.02,"n":219,"o":7.03,"t":"2026-10-19T14:45:00Z","v":13326,"vw":7.037306},{"c":7.01,"h":7.02,"l":7.01,"n":140,"o":7.02,"t":"2026-10-19T14:50:00Z","v":2127,"vw":7.015166},{"c":7.02,"h":7.02,"l":7.01,"n":22,"o":7.01,"t":"2026-10-19T14:55:00Z","v":1282,"vw":7.011},{"c":7.01,"h":7.1,"l":6.99,"n":822,"o":7.02,"t":"2026-10-19T15:00:00Z","v":75905,"vw":7.032793},{"c":7.03,"h":7.03,"l":7.02,"n":40,"o":7.02,"t":"2026-10-19T15:05:00Z","v":1386,"vw":7.02431},{"c":7.04,"h":7.04,"l":7.03,"n":25,"o":7.03,"t":"2026-10-19T15:10:00Z","v":1254,"vw":7.034066},{"c":7.05,"h":7.05,"l":7.04,"n":34,"o":7.04,"t":"2026-10-19T15:15:00Z","v":3757,"vw":7.048483},{"c":7.06,"h":7.06,"l":7.06,"n":29,"o":7.06,"t":"2026-10-19T15:20:00Z","v":811,"vw":7.06},{"c":7.06,"h":7.065,"l":7.06,"n":22,"o":7.065,"t":"2026-10-19T15:25:00Z","v":1101,"vw":7.060556},{"c":7.07,"h":7.07,"l":7.05,"n":105,"o":7.06,"t":"2026-10-19T15:30:00Z","v":4930,"vw":7.059687},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-10-19T15:40:00Z","v":111,"vw":7.08},{"c":7.075,"h":7.075,"l":7.075,"n":23,"o":7.075,"t":"2026-10-19T15:45:00Z","v":836,"vw":7.075},{"c":7.06,"h":7.08,"l":7.06,"n":61,"o":7.075,"t":"2026-10-19T15:50:00Z","v":2707,"vw":7.070294},{"c":7.04,"h":7.065,"l":7.04,"n":37,"o":7.065,"t":"2026-10-19T15:55:00Z","v":1256,"vw":7.053125},{"c":7.02,"h":7.03,"l":7.02,"n":20,"o":7.03,"t":"2026-10-19T16:00:00Z","v":653,"vw":7.02625},{"c":7.02,"h":7.02,"l":7.02,"n":7,"o":7.02,"t":"2026-10-19T16:05:00Z","v":209,"vw":7.02},{"c":6.985,"h":7.01,"l":6.985,"n":118,"o":7.01,"t":"2026-10-19T16:10:00Z","v":10928,"vw":6.994733},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-10-19T16:15:00Z","v":202,"vw":6.99},{"c":7.03,"h":7.03,"l":6.99,"n":66,"o":6.99,"t":"2026-10-19T16:20:00Z","v":7099,"vw":7.002774},{"c":7.05,"h":7.05,"l":7.04,"n":42,"o":7.04,"t":"2026-10-19T16:25:00Z","v":1485,"vw":7.044},{"c":7.05,"h":7.05,"l":7.03,"n":47,"o":7.03,"t":"2026-10-19T16:30:00Z","v":2531,"vw":7.033736},{"c":7.055,"h":7.055,"l":7.055,"n":6,"o":7.055,"t":"2026-10-19T16:35:00Z","v":126,"vw":7.055},{"c":7.02,"h":7.05,"l":7.02,"n":39,"o":7.04,"t":"2026-10-19T16:40:00Z","v":7604,"vw":7.041933},{"c":7.02,"h":7.02,"l":7.02,"n":10,"o":7.02,"t":"2026-10-19T16:45:00Z","v":551,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":3,"o":7.02,"t":"2026-10-19T16:50:00Z","v":220,"vw":7.02},{"c":6.98,"h":7.02,"l":6.98,"n":83,"o":7.02,"t":"2026-10-19T16:55:00Z","v":3593,"vw":6.998158},{"c":6.97,"h":6.97,"l":6.97,"n":37,"o":6.97,"t":"2026-10-19T17:00:00Z","v":1383,"vw":6.97},{"c":6.98,"h":6.98,"l":6.965,"n":64,"o":6.97,"t":"2026-10-19T17:05:00Z","v":2604,"vw":6.974137},{"c":6.962,"h":6.962,"l":6.962,"n":7,"o":6.962,"t":"2026-10-19T17:10:00Z","v":457,"vw":6.962},{"c":6.965,"h":6.97,"l":6.965,"n":43,"o":6.97,"t":"2026-10-19T17:15:00Z","v":4379,"vw":6.96975},{"c":6.96,"h":6.97,"l":6.96,"n":86,"o":6.97,"t":"2026-10-19T17:20:00Z","v":5479,"vw":6.965053},{"c":6.96,"h":6.97,"l":6.96,"n":24,"o":6.97,"t":"2026-10-19T17:25:00Z","v":810,"vw":6.965},{"c":6.965,"h":6.965,"l":6.955,"n":52,"o":6.96,"t":"2026-10-19T17:30:00Z","v":3240,"vw":6.958747},{"c":6.96,"h":6.96,"l":6.96,"n":77,"o":6.96,"t":"2026-10-19T17:35:00Z","v":3776,"vw":6.96},{"c":6.97,"h":6.97,"l":6.955,"n":102,"o":6.96,"t":"2026-10-19T17:40:00Z","v":5210,"vw":6.961326},{"c":6.95,"h":6.9758,"l":6.95,"n":24,"o":6.96,"t":"2026-10-19T17:45:00Z","v":1882,"vw":6.958562},{"c":6.9,"h":6.925,"l":6.9,"n":262,"o":6.92,"t":"2026-10-19T17:50:00Z","v":35137,"vw":6.9089},{"c":6.9399,"h":6.955,"l":6.9,"n":523,"o":6.9,"t":"2026-10-19T17:55:00Z","v":67971,"vw":6.928475},{"c":6.92,"h":6.93,"l":6.92,"n":48,"o":6.93,"t":"2026-10-19T18:00:00Z","v":3798,"vw":6.929579},{"c":6.92,"h":6.93,"l":6.91,"n":70,"o":6.93,"t":"2026-10-19T18:05:00Z","v":3212,"vw":6.925205},{"c":6.905,"h":6.92,"l":6.9,"n":76,"o":6.92,"t":"2026-10-19T18:10:00Z","v":4282,"vw":6.906528},{"c":6.915,"h":6.92,"l":6.91,"n":40,"o":6.91,"t":"2026-10-19T18:15:00Z","v":1586,"vw":6.911682},{"c":6.905,"h":6.91,"l":6.895,"n":119,"o":6.91,"t":"2026-10-19T18:20:00Z","v":11916,"vw":6.90054},{"c":6.92,"h":6.92,"l":6.91,"n":67,"o":6.91,"t":"2026-10-19T18:25:00Z","v":3815,"vw":6.915146},{"c":6.92,"h":6.9287,"l":6.9151,"n":31,"o":6.9287,"t":"2026-10-19T18:30:00Z","v":1620,"vw":6.91842},{"c":6.925,"h":6.93,"l":6.925,"n":77,"o":6.925,"t":"2026-10-19T18:35:00Z","v":2773,"vw":6.92551},{"c":6.925,"h":6.925,"l":6.925,"n":22,"o":6.925,"t":"2026-10-19T18:40:00Z","v":1075,"vw":6.925},{"c":6.9325,"h":6.94,"l":6.925,"n":126,"o":6.925,"t":"2026-10-19T18:45:00Z","v":10002,"vw":6.92766},{"c":6.93,"h":6.94,"l":6.925,"n":77,"o":6.94,"t":"2026-10-19T18:50:00Z","v":5795,"vw":6.927795},{"c":6.92,"h":6.925,"l":6.92,"n":236,"o":6.92,"t":"2026-10-19T18:55:00Z","v":22571,"vw":6.921452},{"c":6.925,"h":6.9378,"l":6.92,"n":83,"o":6.92,"t":"2026-10-19T19:00:00Z","v":7348,"vw":6.923229},{"c":6.92,"h":6.93,"l":6.915,"n":99,"o":6.925,"t":"2026-10-19T19:05:00Z","v":9259,"vw":6.923141},{"c":6.92,"h":6.925,"l":6.915,"n":133,"o":6.915,"t":"2026-10-19T19:10:00Z","v":9873,"vw":6.917901},{"c":6.925,"h":6.925,"l":6.92,"n":56,"o":6.92,"t":"2026-10-19T19:15:00Z","v":3703,"vw":6.92305},{"c":6.94,"h":6.945,"l":6.93,"n":78,"o":6.93,"t":"2026-10-19T19:20:00Z","v":5535,"vw":6.935706},{"c":6.935,"h":6.94,"l":6.93,"n":174,"o":6.94,"t":"2026-10-19T19:25:00Z","v":8877,"vw":6.932991},{"c":6.905,"h":6.93,"l":6.905,"n":120,"o":6.93,"t":"2026-10-19T19:30:00Z","v":7730,"vw":6.914609},{"c":6.88,"h":6.91,"l":6.875,"n":287,"o":6.91,"t":"2026-10-19T19:35:00Z","v":21915,"vw":6.897246},{"c":6.88,"h":6.885,"l":6.88,"n":77,"o":6.88,"t":"2026-10-19T19:40:00Z","v":4330,"vw":6.883462},{"c":6.86,"h":6.89,"l":6.86,"n":376,"o":6.88,"t":"2026-10-19T19:45:00Z","v":22564,"vw":6.873815},{"c":6.855,"h":6.865,"l":6.84,"n":323,"o":6.85,"t":"2026-10-19T19:50:00Z","v":18149,"vw":6.852036},{"c":6.88,"h":6.89,"l":6.84,"n":842,"o":6.855,"t":"2026-10-19T19:55:00Z","v":64306,"vw":6.863413},{"c":6.87,"h":6.87,"l":6.87,"n":23,"o":6.87,"t":"2026-10-19T20:00:00Z","v":73136,"vw":6.87},{"c":6.931,"h":6.96,"l":6.89,"n":11,"o":6.89,"t":"2026-10-20T13:30:00Z","v":5029,"vw":6.896146},{"c":6.911,"h":6.96,"l":6.911,"n":12,"o":6.96,"t":"2026-10-20T13:35:00Z","v":1135,"vw":6.924351},{"c":6.93,"h":6.94,"l":6.901,"n":18,"o":6.91,"t":"2026-10-20T13:40:00Z","v":935,"vw":6.919975},{"c":6.9,"h":6.905,"l":6.88,"n":94,"o":6.905,"t":"2026-10-20T13:45:00Z","v":6518,"vw":6.886345},{"c":6.91,"h":6.91,"l":6.885,"n":65,"o":6.9,"t":"2026-10-20T13:50:00Z","v":5124,"vw":6.906883},{"c":6.93,"h":6.93,"l":6.93,"n":7,"o":6.93,"t":"2026-10-20T13:55:00Z","v":502,"vw":6.93},{"c":6.92,"h":6.94,"l":6.911,"n":33,"o":6.94,"t":"2026-10-20T14:00:00Z","v":2090,"vw":6.928},{"c":6.93,"h":6.93,"l":6.92,"n":61,"o":6.925,"t":"2026-10-20T14:05:00Z","v":4629,"vw":6.928636},{"c":6.95,"h":6.95,"l":6.9,"n":51,"o":6.93,"t":"2026-10-20T14:10:00Z","v":2639,"vw":6.923684},{"c":6.96,"h":6.96,"l":6.945,"n":38,"o":6.95,"t":"2026-10-20T14:15:00Z","v":2586,"vw":6.95775},{"c":7,"h":7,"l":6.99,"n":9,"o":6.99,"t":"2026-10-20T14:20:00Z","v":479,"vw":6.995},{"c":7.09,"h":7.09,"l":7.02,"n":34,"o":7.02,"t":"2026-10-20T14:25:00Z","v":2312,"vw":7.039375},{"c":7.1,"h":7.12,"l":7.09,"n":18,"o":7.09,"t":"2026-10-20T14:30:00Z","v":969,"vw":7.097805},{"c":7.09,"h":7.1,"l":7.07,"n":27,"o":7.1,"t":"2026-10-20T14:35:00Z","v":1463,"vw":7.082609},{"c":7.08,"h":7.08,"l":7.07,"n":23,"o":7.08,"t":"2026-10-20T14:40:00Z","v":1319,"vw":7.07875},{"c":7.08,"h":7.08,"l":7.08,"n":17,"o":7.08,"t":"2026-10-20T14:45:00Z","v":729,"vw":7.08},{"c":7.1,"h":7.1,"l":7.07,"n":54,"o":7.07,"t":"2026-10-20T14:50:00Z","v":3323,"vw":7.081931},{"c":7.085,"h":7.1,"l":7.08,"n":61,"o":7.1,"t":"2026-10-20T14:55:00Z","v":3321,"vw":7.08599},{"c":7.06,"h":7.09,"l":7.06,"n":122,"o":7.085,"t":"2026-10-20T15:00:00Z","v":7828,"vw":7.067982},{"c":7.06,"h":7.06,"l":7.055,"n":57,"o":7.06,"t":"2026-10-20T15:05:00Z","v":3204,"vw":7.059763},{"c":6.995,"h":7.055,"l":6.985,"n":144,"o":7.055,"t":"2026-10-20T15:10:00Z","v":13151,"vw":7.027128},{"c":7.005,"h":7.005,"l":7,"n":39,"o":7,"t":"2026-10-20T15:15:00Z","v":2298,"vw":7.0025},{"c":7.01,"h":7.01,"l":7,"n":101,"o":7.01,"t":"2026-10-20T15:20:00Z","v":4821,"vw":7.005664},{"c":7.07,"h":7.08,"l":7.005,"n":224,"o":7.01,"t":"2026-10-20T15:25:00Z","v":21320,"vw":7.046043},{"c":7.06,"h":7.08,"l":7.06,"n":74,"o":7.07,"t":"2026-10-20T15:30:00Z","v":3186,"vw":7.065107},{"c":7.065,"h":7.075,"l":7.06,"n":51,"o":7.07,"t":"2026-10-20T15:35:00Z","v":2926,"vw":7.064692},{"c":7.1,"h":7.1,"l":7.075,"n":21,"o":7.08,"t":"2026-10-20T15:40:00Z","v":966,"vw":7.085833},{"c":7.08,"h":7.08,"l":7.08,"n":14,"o":7.08,"t":"2026-10-20T15:45:00Z","v":545,"vw":7.08},{"c":7.09,"h":7.09,"l":7.08,"n":18,"o":7.09,"t":"2026-10-20T15:50:00Z","v":1375,"vw":7.083457},{"c":7.085,"h":7.09,"l":7.085,"n":33,"o":7.09,"t":"2026-10-20T15:55:00Z","v":1439,"vw":7.088571},{"c":7.08,"h":7.085,"l":7.07,"n":96,"o":7.085,"t":"2026-10-20T16:00:00Z","v":6161,"vw":7.073011},{"c":7.055,"h":7.07,"l":7.055,"n":26,"o":7.07,"t":"2026-10-20T16:05:00Z","v":1807,"vw":7.066382},{"c":7.055,"h":7.06,"l":7.055,"n":44,"o":7.06,"t":"2026-10-20T16:10:00Z","v":2041,"vw":7.058953},{"c":7.035,"h":7.055,"l":7.035,"n":122,"o":7.055,"t":"2026-10-20T16:15:00Z","v":10730,"vw":7.042324},{"c":7.05,"h":7.06,"l":7.035,"n":95,"o":7.035,"t":"2026-10-20T16:20:00Z","v":7233,"vw":7.048039},{"c":7.08,"h":7.08,"l":7.055,"n":51,"o":7.055,"t":"2026-10-20T16:25:00Z","v":3300,"vw":7.06346},{"c":7.085,"h":7.09,"l":7.085,"n":21,"o":7.085,"t":"2026-10-20T16:30:00Z","v":823,"vw":7.086},{"c":7.08,"h":7.09,"l":7.08,"n":53,"o":7.08,"t":"2026-10-20T16:35:00Z","v":3079,"vw":7.082615},{"c":7.07,"h":7.0788,"l":7.06,"n":44,"o":7.0788,"t":"2026-10-20T16:40:00Z","v":2413,"vw":7.06743},{"c":7.06,"h":7.07,"l":7.06,"n":45,"o":7.07,"t":"2026-10-20T16:45:00Z","v":3567,"vw":7.063967},{"c":7.05,"h":7.07,"l":7.05,"n":102,"o":7.06,"t":"2026-10-20T16:50:00Z","v":7212,"vw":7.053697},{"c":7.03,"h":7.05,"l":7.03,"n":105,"o":7.045,"t":"2026-10-20T16:55:00Z","v":11621,"vw":7.038166},{"c":7.045,"h":7.045,"l":7.03,"n":75,"o":7.03,"t":"2026-10-20T17:00:00Z","v":5926,"vw":7.034609},{"c":7.04,"h":7.05,"l":7.04,"n":43,"o":7.045,"t":"2026-10-20T17:05:00Z","v":2541,"vw":7.042017},{"c":7.04,"h":7.05,"l":7.035,"n":64,"o":7.04,"t":"2026-10-20T17:10:00Z","v":3431,"vw":7.042605},{"c":7.035,"h":7.04,"l":7.035,"n":15,"o":7.04,"t":"2026-10-20T17:15:00Z","v":701,"vw":7.03625},{"c":7.055,"h":7.055,"l":7.04,"n":64,"o":7.04,"t":"2026-10-20T17:20:00Z","v":3233,"vw":7.044149},{"c":7.01,"h":7.06,"l":7.005,"n":409,"o":7.055,"t":"2026-10-20T17:25:00Z","v":63128,"vw":7.01864},{"c":7.005,"h":7.02,"l":7.005,"n":80,"o":7.005,"t":"2026-10-20T17:30:00Z","v":4179,"vw":7.011647},{"c":6.97,"h":7.01,"l":6.96,"n":246,"o":7.005,"t":"2026-10-20T17:35:00Z","v":19220,"vw":6.98069},{"c":6.98,"h":6.98,"l":6.94,"n":66,"o":6.96,"t":"2026-10-20T17:40:00Z","v":4562,"vw":6.963026},{"c":6.975,"h":6.98,"l":6.975,"n":40,"o":6.975,"t":"2026-10-20T17:45:00Z","v":1898,"vw":6.976667},{"c":6.99,"h":6.99,"l":6.98,"n":51,"o":6.98,"t":"2026-10-20T17:50:00Z","v":3114,"vw":6.984004},{"c":6.98,"h":6.995,"l":6.975,"n":109,"o":6.99,"t":"2026-10-20T17:55:00Z","v":7087,"vw":6.987341},{"c":6.965,"h":6.98,"l":6.955,"n":109,"o":6.98,"t":"2026-10-20T18:00:00Z","v":7071,"vw":6.962593},{"c":6.955,"h":6.965,"l":6.955,"n":38,"o":6.965,"t":"2026-10-20T18:05:00Z","v":2200,"vw":6.960913},{"c":6.97,"h":6.97,"l":6.955,"n":74,"o":6.955,"t":"2026-10-20T18:10:00Z","v":3704,"vw":6.96404},{"c":6.965,"h":6.97,"l":6.96,"n":17,"o":6.965,"t":"2026-10-20T18:15:00Z","v":1116,"vw":6.965186},{"c":6.945,"h":6.965,"l":6.945,"n":62,"o":6.965,"t":"2026-10-20T18:20:00Z","v":2634,"vw":6.954339},{"c":6.95,"h":6.95,"l":6.94,"n":41,"o":6.94,"t":"2026-10-20T18:25:00Z","v":2197,"vw":6.943909},{"c":6.9465,"h":6.96,"l":6.93,"n":115,"o":6.9485,"t":"2026-10-20T18:30:00Z","v":12460,"vw":6.946631},{"c":6.96,"h":6.96,"l":6.945,"n":49,"o":6.945,"t":"2026-10-20T18:35:00Z","v":5489,"vw":6.948963},{"c":6.95,"h":6.965,"l":6.945,"n":80,"o":6.96,"t":"2026-10-20T18:40:00Z","v":3457,"vw":6.957375},{"c":6.97,"h":6.97,"l":6.95,"n":47,"o":6.95,"t":"2026-10-20T18:45:00Z","v":2583,"vw":6.959479},{"c":6.98,"h":6.98,"l":6.98,"n":22,"o":6.98,"t":"2026-10-20T18:50:00Z","v":984,"vw":6.98},{"c":6.98,"h":6.98,"l":6.98,"n":36,"o":6.98,"t":"2026-10-20T18:55:00Z","v":1287,"vw":6.98},{"c":6.97,"h":6.99,"l":6.97,"n":70,"o":6.99,"t":"2026-10-20T19:00:00Z","v":6627,"vw":6.979121},{"c":6.98,"h":6.98,"l":6.98,"n":34,"o":6.98,"t":"2026-10-20T19:05:00Z","v":1136,"vw":6.98},{"c":6.96,"h":6.97,"l":6.95,"n":107,"o":6.97,"t":"2026-10-20T19:10:00Z","v":4347,"vw":6.963956},{"c":6.95,"h":6.96,"l":6.95,"n":34,"o":6.955,"t":"2026-10-20T19:15:00Z","v":2397,"vw":6.955549},{"c":6.99,"h":6.99,"l":6.95,"n":270,"o":6.955,"t":"2026-10-20T19:20:00Z","v":18124,"vw":6.958803},{"c":7,"h":7,"l":6.99,"n":47,"o":6.99,"t":"2026-10-20T19:25:00Z","v":1754,"vw":6.990909},{"c":6.99,"h":7,"l":6.99,"n":37,"o":7,"t":"2026-10-20T19:30:00Z","v":2152,"vw":6.994},{"c":6.96,"h":6.99,"l":6.96,"n":199,"o":6.98,"t":"2026-10-20T19:35:00Z","v":10122,"vw":6.977136},{"c":6.965,"h":6.97,"l":6.965,"n":60,"o":6.97,"t":"2026-10-20T19:40:00Z","v":3054,"vw":6.967478},{"c":6.975,"h":6.975,"l":6.955,"n":159,"o":6.97,"t":"2026-10-20T19:45:00Z","v":6919,"vw":6.965},{"c":6.98,"h":6.98,"l":6.97,"n":148,"o":6.98,"t":"2026-10-20T19:50:00Z","v":7429,"vw":6.973175},{"c":7,"h":7.01,"l":6.96,"n":783,"o":6.98,"t":"2026-10-20T19:55:00Z","v":50900,"vw":6.99148},{"c":7,"h":7,"l":7,"n":11,"o":7,"t":"2026-10-20T20:00:00Z","v":68416,"vw":7},{"c":7.05,"h":7.05,"l":7.05,"n":14,"o":7.05,"t":"2026-10-21T08:05:00Z","v":1849,"vw":7.05},{"c":7.09,"h":7.09,"l":7.03,"n":33,"o":7.08,"t":"2026-10-21T13:30:00Z","v":7750,"vw":7.07204},{"c":7.08,"h":7.08,"l":7.04,"n":33,"o":7.04,"t":"2026-10-21T13:35:00Z","v":3332,"vw":7.041287},{"c":7.02,"h":7.06,"l":7,"n":63,"o":7.04,"t":"2026-10-21T13:40:00Z","v":3540,"vw":7.041729},{"c":7,"h":7.04,"l":7,"n":35,"o":7.04,"t":"2026-10-21T13:45:00Z","v":1080,"vw":7.006711},{"c":6.985,"h":6.985,"l":6.97,"n":14,"o":6.97,"t":"2026-10-21T13:50:00Z","v":626,"vw":6.98},{"c":7.01,"h":7.025,"l":6.97,"n":60,"o":6.97,"t":"2026-10-21T13:55:00Z","v":4779,"vw":7.005254},{"c":6.97,"h":6.99,"l":6.97,"n":39,"o":6.99,"t":"2026-10-21T14:00:00Z","v":960,"vw":6.983464},{"c":6.985,"h":6.99,"l":6.95,"n":57,"o":6.965,"t":"2026-10-21T14:05:00Z","v":5339,"vw":6.984449},{"c":7.01,"h":7.01,"l":6.981,"n":29,"o":7.01,"t":"2026-10-21T14:10:00Z","v":1110,"vw":6.990385},{"c":6.98,"h":7,"l":6.97,"n":84,"o":6.995,"t":"2026-10-21T14:15:00Z","v":3567,"vw":6.988911},{"c":7,"h":7,"l":6.975,"n":26,"o":6.975,"t":"2026-10-21T14:20:00Z","v":1667,"vw":6.98156},{"c":6.98,"h":6.995,"l":6.98,"n":48,"o":6.985,"t":"2026-10-21T14:25:00Z","v":1656,"vw":6.985},{"c":6.99,"h":6.99,"l":6.9723,"n":28,"o":6.98,"t":"2026-10-21T14:30:00Z","v":1483,"vw":6.986772},{"c":7,"h":7,"l":7,"n":19,"o":7,"t":"2026-10-21T14:35:00Z","v":954,"vw":7},{"c":7,"h":7,"l":6.99,"n":50,"o":7,"t":"2026-10-21T14:40:00Z","v":1854,"vw":6.995132},{"c":7.02,"h":7.02,"l":7,"n":72,"o":7,"t":"2026-10-21T14:45:00Z","v":3479,"vw":7.005488},{"c":6.995,"h":7.02,"l":6.995,"n":43,"o":7.02,"t":"2026-10-21T14:50:00Z","v":1886,"vw":7.006154},{"c":6.99,"h":7,"l":6.985,"n":29,"o":7,"t":"2026-10-21T14:55:00Z","v":1475,"vw":6.990408},{"c":6.98,"h":6.985,"l":6.9522,"n":48,"o":6.98,"t":"2026-10-21T15:00:00Z","v":2375,"vw":6.975156},{"c":6.965,"h":6.97,"l":6.965,"n":35,"o":6.97,"t":"2026-10-21T15:05:00Z","v":2467,"vw":6.966824},{"c":6.975,"h":6.975,"l":6.965,"n":76,"o":6.965,"t":"2026-10-21T15:10:00Z","v":4219,"vw":6.967403},{"c":6.995,"h":6.995,"l":6.98,"n":67,"o":6.98,"t":"2026-10-21T15:15:00Z","v":3483,"vw":6.989282},{"c":6.995,"h":7,"l":6.995,"n":27,"o":6.995,"t":"2026-10-21T15:20:00Z","v":1006,"vw":6.9966},{"c":6.985,"h":7.01,"l":6.985,"n":126,"o":7,"t":"2026-10-21T15:25:00Z","v":7003,"vw":6.995174},{"c":6.97,"h":6.98,"l":6.96,"n":43,"o":6.98,"t":"2026-10-21T15:30:00Z","v":1960,"vw":6.97187},{"c":6.99,"h":6.99,"l":6.975,"n":58,"o":6.98,"t":"2026-10-21T15:35:00Z","v":2611,"vw":6.980833},{"c":6.98,"h":6.99,"l":6.98,"n":36,"o":6.99,"t":"2026-10-21T15:40:00Z","v":1650,"vw":6.982849},{"c":6.96,"h":6.99,"l":6.96,"n":121,"o":6.98,"t":"2026-10-21T15:45:00Z","v":19555,"vw":6.965159},{"c":6.975,"h":6.975,"l":6.96,"n":40,"o":6.96,"t":"2026-10-21T15:50:00Z","v":2481,"vw":6.969938},{"c":6.975,"h":6.98,"l":6.975,"n":24,"o":6.975,"t":"2026-10-21T15:55:00Z","v":1608,"vw":6.975357},{"c":6.975,"h":6.975,"l":6.97,"n":84,"o":6.975,"t":"2026-10-21T16:00:00Z","v":4670,"vw":6.972572},{"c":6.935,"h":6.99,"l":6.935,"n":345,"o":6.98,"t":"2026-10-21T16:05:00Z","v":29353,"vw":6.957228},{"c":6.96,"h":6.96,"l":6.935,"n":74,"o":6.935,"t":"2026-10-21T16:10:00Z","v":6538,"vw":6.945485},{"c":6.97,"h":6.97,"l":6.96,"n":28,"o":6.96,"t":"2026-10-21T16:15:00Z","v":2068,"vw":6.967647},{"c":6.955,"h":6.97,"l":6.95,"n":65,"o":6.97,"t":"2026-10-21T16:20:00Z","v":3227,"vw":6.959086},{"c":6.94,"h":6.955,"l":6.94,"n":86,"o":6.955,"t":"2026-10-21T16:25:00Z","v":5314,"vw":6.94799},{"c":6.925,"h":6.94,"l":6.925,"n":81,"o":6.94,"t":"2026-10-21T16:30:00Z","v":3374,"vw":6.934571},{"c":6.96,"h":6.96,"l":6.91,"n":216,"o":6.92,"t":"2026-10-21T16:35:00Z","v":13838,"vw":6.927014},{"c":6.94,"h":6.96,"l":6.94,"n":54,"o":6.96,"t":"2026-10-21T16:40:00Z","v":2660,"vw":6.951811},{"c":6.94,"h":6.94,"l":6.94,"n":49,"o":6.94,"t":"2026-10-21T16:45:00Z","v":1447,"vw":6.94},{"c":6.925,"h":6.93,"l":6.925,"n":33,"o":6.93,"t":"2026-10-21T16:50:00Z","v":1495,"vw":6.929375},{"c":6.925,"h":6.935,"l":6.925,"n":66,"o":6.93,"t":"2026-10-21T16:55:00Z","v":3207,"vw":6.930227},{"c":6.93,"h":6.9339,"l":6.925,"n":57,"o":6.925,"t":"2026-10-21T17:00:00Z","v":3916,"vw":6.928644},{"c":6.94,"h":6.945,"l":6.93,"n":100,"o":6.93,"t":"2026-10-21T17:05:00Z","v":4737,"vw":6.936926},{"c":6.935,"h":6.935,"l":6.935,"n":35,"o":6.935,"t":"2026-10-21T17:15:00Z","v":692,"vw":6.935},{"c":6.925,"h":6.93,"l":6.92,"n":97,"o":6.93,"t":"2026-10-21T17:20:00Z","v":3618,"vw":6.924737},{"c":6.925,"h":6.925,"l":6.925,"n":57,"o":6.925,"t":"2026-10-21T17:25:00Z","v":1856,"vw":6.925},{"c":6.96,"h":6.96,"l":6.93,"n":127,"o":6.93,"t":"2026-10-21T17:30:00Z","v":7678,"vw":6.941752},{"c":6.965,"h":6.965,"l":6.965,"n":16,"o":6.965,"t":"2026-10-21T17:35:00Z","v":579,"vw":6.965},{"c":6.975,"h":6.975,"l":6.9635,"n":52,"o":6.965,"t":"2026-10-21T17:40:00Z","v":2340,"vw":6.966502},{"c":6.975,"h":6.975,"l":6.975,"n":18,"o":6.975,"t":"2026-10-21T17:45:00Z","v":706,"vw":6.975},{"c":6.975,"h":6.975,"l":6.965,"n":76,"o":6.97,"t":"2026-10-21T17:50:00Z","v":4111,"vw":6.970691},{"c":6.985,"h":6.985,"l":6.98,"n":29,"o":6.98,"t":"2026-10-21T17:55:00Z","v":1495,"vw":6.980695},{"c":6.975,"h":6.98,"l":6.975,"n":39,"o":6.98,"t":"2026-10-21T18:00:00Z","v":1992,"vw":6.978561},{"c":6.985,"h":6.99,"l":6.98,"n":52,"o":6.98,"t":"2026-10-21T18:05:00Z","v":2672,"vw":6.983953},{"c":6.98,"h":6.985,"l":6.98,"n":81,"o":6.9841,"t":"2026-10-21T18:10:00Z","v":4911,"vw":6.981288},{"c":6.98,"h":6.98,"l":6.98,"n":20,"o":6.98,"t":"2026-10-21T18:15:00Z","v":754,"vw":6.98},{"c":6.975,"h":6.99,"l":6.975,"n":62,"o":6.9877,"t":"2026-10-21T18:20:00Z","v":3092,"vw":6.980189},{"c":6.975,"h":6.975,"l":6.975,"n":10,"o":6.975,"t":"2026-10-21T18:25:00Z","v":592,"vw":6.975},{"c":6.98,"h":6.98,"l":6.975,"n":76,"o":6.98,"t":"2026-10-21T18:30:00Z","v":3395,"vw":6.979211},{"c":6.98,"h":6.98,"l":6.975,"n":23,"o":6.98,"t":"2026-10-21T18:35:00Z","v":1762,"vw":6.975627},{"c":7.005,"h":7.005,"l":6.975,"n":77,"o":6.975,"t":"2026-10-21T18:40:00Z","v":6201,"vw":6.989005},{"c":7,"h":7.025,"l":6.995,"n":221,"o":7.005,"t":"2026-10-21T18:45:00Z","v":23673,"vw":7.00555},{"c":6.98,"h":6.99,"l":6.98,"n":63,"o":6.99,"t":"2026-10-21T18:50:00Z","v":3877,"vw":6.982419},{"c":6.975,"h":6.99,"l":6.96,"n":164,"o":6.98,"t":"2026-10-21T18:55:00Z","v":11406,"vw":6.973249},{"c":6.965,"h":6.97,"l":6.95,"n":159,"o":6.97,"t":"2026-10-21T19:00:00Z","v":11192,"vw":6.962387},{"c":6.975,"h":6.995,"l":6.96,"n":96,"o":6.96,"t":"2026-10-21T19:05:00Z","v":10950,"vw":6.969802},{"c":6.96,"h":6.97,"l":6.955,"n":90,"o":6.96,"t":"2026-10-21T19:10:00Z","v":7682,"vw":6.966832},{"c":6.985,"h":6.985,"l":6.96,"n":123,"o":6.96,"t":"2026-10-21T19:15:00Z","v":7720,"vw":6.972947},{"c":7.01,"h":7.02,"l":6.985,"n":183,"o":6.985,"t":"2026-10-21T19:20:00Z","v":21723,"vw":7.002388},{"c":7.02,"h":7.02,"l":7.0099,"n":93,"o":7.01,"t":"2026-10-21T19:25:00Z","v":6314,"vw":7.013795},{"c":7.02,"h":7.03,"l":7.01,"n":155,"o":7.03,"t":"2026-10-21T19:30:00Z","v":7847,"vw":7.012537},{"c":7.04,"h":7.04,"l":7.01,"n":118,"o":7.02,"t":"2026-10-21T19:35:00Z","v":6591,"vw":7.029224},{"c":7.01,"h":7.04,"l":7.01,"n":142,"o":7.035,"t":"2026-10-21T19:40:00Z","v":8195,"vw":7.022701},{"c":7,"h":7.0178,"l":6.99,"n":184,"o":7.01,"t":"2026-10-21T19:45:00Z","v":14547,"vw":6.99965},{"c":7,"h":7.02,"l":6.99,"n":314,"o":6.995,"t":"2026-10-21T19:50:00Z","v":31705,"vw":7.004474},{"c":7,"h":7.025,"l":6.99,"n":940,"o":7,"t":"2026-10-21T19:55:00Z","v":84125,"vw":7.006203},{"c":6.99,"h":6.99,"l":6.99,"n":16,"o":6.99,"t":"2026-10-21T20:00:00Z","v":115508,"vw":6.99},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-22T13:00:00Z","v":150,"vw":7.12},{"c":6.86,"h":6.88,"l":6.86,"n":5,"o":6.88,"t":"2026-10-22T13:30:00Z","v":3189,"vw":6.87936},{"c":6.935,"h":6.935,"l":6.86,"n":38,"o":6.91,"t":"2026-10-22T13:35:00Z","v":2664,"vw":6.895419},{"c":6.83,"h":6.87,"l":6.81,"n":102,"o":6.87,"t":"2026-10-22T13:40:00Z","v":15029,"vw":6.866118},{"c":6.91,"h":6.92,"l":6.82,"n":75,"o":6.82,"t":"2026-10-22T13:45:00Z","v":7219,"vw":6.897314},{"c":6.9029,"h":6.9029,"l":6.9029,"n":7,"o":6.9029,"t":"2026-10-22T13:50:00Z","v":701,"vw":6.9029},{"c":6.92,"h":6.92,"l":6.9,"n":46,"o":6.9,"t":"2026-10-22T13:55:00Z","v":2280,"vw":6.911971},{"c":7.015,"h":7.02,"l":6.95,"n":66,"o":6.95,"t":"2026-10-22T14:00:00Z","v":6188,"vw":6.979561},{"c":6.995,"h":6.995,"l":6.995,"n":9,"o":6.995,"t":"2026-10-22T14:05:00Z","v":189,"vw":6.995},{"c":7.005,"h":7.005,"l":7,"n":20,"o":7,"t":"2026-10-22T14:15:00Z","v":679,"vw":7.003387},{"c":6.99,"h":6.99,"l":6.99,"n":41,"o":6.99,"t":"2026-10-22T14:20:00Z","v":927,"vw":6.99},{"c":6.965,"h":6.99,"l":6.965,"n":40,"o":6.99,"t":"2026-10-22T14:25:00Z","v":1371,"vw":6.968448},{"c":6.94,"h":6.955,"l":6.94,"n":36,"o":6.95,"t":"2026-10-22T14:30:00Z","v":1528,"vw":6.948207},{"c":6.94,"h":6.94,"l":6.94,"n":31,"o":6.94,"t":"2026-10-22T14:35:00Z","v":821,"vw":6.94},{"c":6.965,"h":6.965,"l":6.95,"n":27,"o":6.95,"t":"2026-10-22T14:40:00Z","v":1713,"vw":6.961206},{"c":6.94,"h":6.98,"l":6.94,"n":76,"o":6.98,"t":"2026-10-22T14:45:00Z","v":3214,"vw":6.952346},{"c":6.97,"h":7,"l":6.96,"n":132,"o":6.97,"t":"2026-10-22T14:50:00Z","v":15044,"vw":6.981467},{"c":6.99,"h":7.015,"l":6.95,"n":442,"o":6.975,"t":"2026-10-22T14:55:00Z","v":60675,"vw":6.967109},{"c":6.985,"h":7,"l":6.97,"n":110,"o":6.995,"t":"2026-10-22T15:00:00Z","v":11117,"vw":6.985736},{"c":6.96,"h":6.99,"l":6.96,"n":107,"o":6.99,"t":"2026-10-22T15:05:00Z","v":8072,"vw":6.978392},{"c":6.891,"h":6.945,"l":6.891,"n":101,"o":6.945,"t":"2026-10-22T15:10:00Z","v":20921,"vw":6.903974},{"c":6.93,"h":6.935,"l":6.9,"n":55,"o":6.905,"t":"2026-10-22T15:15:00Z","v":4620,"vw":6.909342},{"c":6.915,"h":6.93,"l":6.91,"n":56,"o":6.93,"t":"2026-10-22T15:20:00Z","v":4762,"vw":6.920833},{"c":6.9,"h":6.92,"l":6.9,"n":42,"o":6.92,"t":"2026-10-22T15:25:00Z","v":2004,"vw":6.908893},{"c":6.9,"h":6.91,"l":6.8974,"n":50,"o":6.8974,"t":"2026-10-22T15:30:00Z","v":1500,"vw":6.904245},{"c":6.885,"h":6.885,"l":6.885,"n":12,"o":6.885,"t":"2026-10-22T15:35:00Z","v":296,"vw":6.885},{"c":6.875,"h":6.89,"l":6.8631,"n":130,"o":6.87,"t":"2026-10-22T15:40:00Z","v":19768,"vw":6.868629},{"c":6.875,"h":6.88,"l":6.87,"n":49,"o":6.87,"t":"2026-10-22T15:50:00Z","v":2304,"vw":6.875},{"c":6.89,"h":6.89,"l":6.88,"n":59,"o":6.88,"t":"2026-10-22T15:55:00Z","v":1652,"vw":6.882},{"c":6.9099,"h":6.91,"l":6.885,"n":131,"o":6.9,"t":"2026-10-22T16:00:00Z","v":11143,"vw":6.892822},{"c":6.915,"h":6.92,"l":6.91,"n":39,"o":6.91,"t":"2026-10-22T16:05:00Z","v":1414,"vw":6.912069},{"c":6.92,"h":6.93,"l":6.915,"n":29,"o":6.92,"t":"2026-10-22T16:10:00Z","v":761,"vw":6.92125},{"c":6.92,"h":6.935,"l":6.91,"n":89,"o":6.91,"t":"2026-10-22T16:20:00Z","v":4501,"vw":6.922937},{"c":6.925,"h":6.935,"l":6.92,"n":69,"o":6.92,"t":"2026-10-22T16:25:00Z","v":4058,"vw":6.92632},{"c":6.935,"h":6.935,"l":6.925,"n":94,"o":6.925,"t":"2026-10-22T16:30:00Z","v":5546,"vw":6.928785},{"c":6.925,"h":6.93,"l":6.925,"n":39,"o":6.93,"t":"2026-10-22T16:35:00Z","v":2946,"vw":6.929762},{"c":6.94,"h":6.94,"l":6.92,"n":21,"o":6.92,"t":"2026-10-22T16:40:00Z","v":673,"vw":6.923817},{"c":6.93,"h":6.93,"l":6.93,"n":6,"o":6.93,"t":"2026-10-22T16:45:00Z","v":130,"vw":6.93},{"c":6.94,"h":6.94,"l":6.92,"n":82,"o":6.92,"t":"2026-10-22T16:50:00Z","v":3454,"vw":6.931508},{"c":6.92,"h":6.95,"l":6.92,"n":266,"o":6.93,"t":"2026-10-22T17:00:00Z","v":17769,"vw":6.937115},{"c":6.9,"h":6.92,"l":6.9,"n":24,"o":6.915,"t":"2026-10-22T17:05:00Z","v":1363,"vw":6.911111},{"c":6.9,"h":6.905,"l":6.9,"n":89,"o":6.905,"t":"2026-10-22T17:10:00Z","v":4104,"vw":6.900423},{"c":6.905,"h":6.91,"l":6.9,"n":44,"o":6.9,"t":"2026-10-22T17:15:00Z","v":1875,"vw":6.907398},{"c":6.9199,"h":6.92,"l":6.9199,"n":17,"o":6.92,"t":"2026-10-22T17:20:00Z","v":1054,"vw":6.919957},{"c":6.91,"h":6.91,"l":6.91,"n":6,"o":6.91,"t":"2026-10-22T17:25:00Z","v":1279,"vw":6.91},{"c":6.89,"h":6.9,"l":6.89,"n":28,"o":6.9,"t":"2026-10-22T17:30:00Z","v":1066,"vw":6.895715},{"c":6.9,"h":6.9,"l":6.9,"n":9,"o":6.9,"t":"2026-10-22T17:35:00Z","v":139,"vw":6.9},{"c":6.9,"h":6.905,"l":6.89,"n":74,"o":6.89,"t":"2026-10-22T17:40:00Z","v":4920,"vw":6.896754},{"c":6.91,"h":6.91,"l":6.9,"n":17,"o":6.9,"t":"2026-10-22T17:45:00Z","v":798,"vw":6.908571},{"c":6.89,"h":6.9,"l":6.88,"n":67,"o":6.9,"t":"2026-10-22T17:50:00Z","v":5010,"vw":6.892748},{"c":6.885,"h":6.895,"l":6.88,"n":27,"o":6.895,"t":"2026-10-22T17:55:00Z","v":1977,"vw":6.892945},{"c":6.85,"h":6.88,"l":6.85,"n":86,"o":6.88,"t":"2026-10-22T18:00:00Z","v":4137,"vw":6.868395},{"c":6.85,"h":6.865,"l":6.85,"n":49,"o":6.86,"t":"2026-10-22T18:05:00Z","v":2917,"vw":6.85764},{"c":6.86,"h":6.86,"l":6.86,"n":18,"o":6.86,"t":"2026-10-22T18:10:00Z","v":343,"vw":6.86},{"c":6.88,"h":6.88,"l":6.85,"n":44,"o":6.85,"t":"2026-10-22T18:15:00Z","v":2814,"vw":6.86597},{"c":6.885,"h":6.905,"l":6.8721,"n":71,"o":6.8721,"t":"2026-10-22T18:20:00Z","v":3772,"vw":6.887264},{"c":6.88,"h":6.89,"l":6.88,"n":35,"o":6.885,"t":"2026-10-22T18:25:00Z","v":1311,"vw":6.88366},{"c":6.865,"h":6.871,"l":6.865,"n":77,"o":6.871,"t":"2026-10-22T18:30:00Z","v":2387,"vw":6.868154},{"c":6.86,"h":6.86,"l":6.86,"n":25,"o":6.86,"t":"2026-10-22T18:35:00Z","v":5601,"vw":6.86},{"c":6.87,"h":6.87,"l":6.86,"n":34,"o":6.86,"t":"2026-10-22T18:40:00Z","v":1532,"vw":6.861965},{"c":6.875,"h":6.88,"l":6.86,"n":68,"o":6.87,"t":"2026-10-22T18:45:00Z","v":4088,"vw":6.872611},{"c":6.88,"h":6.88,"l":6.875,"n":65,"o":6.875,"t":"2026-10-22T18:50:00Z","v":2800,"vw":6.879677},{"c":6.87,"h":6.87,"l":6.87,"n":20,"o":6.87,"t":"2026-10-22T18:55:00Z","v":870,"vw":6.87},{"c":6.87,"h":6.87,"l":6.86,"n":50,"o":6.87,"t":"2026-10-22T19:00:00Z","v":3170,"vw":6.865635},{"c":6.88,"h":6.9,"l":6.87,"n":135,"o":6.87,"t":"2026-10-22T19:05:00Z","v":4791,"vw":6.883819},{"c":6.89,"h":6.89,"l":6.88,"n":71,"o":6.88,"t":"2026-10-22T19:10:00Z","v":3722,"vw":6.889532},{"c":6.875,"h":6.89,"l":6.875,"n":51,"o":6.885,"t":"2026-10-22T19:15:00Z","v":7894,"vw":6.878781},{"c":6.9,"h":6.9,"l":6.8703,"n":79,"o":6.8703,"t":"2026-10-22T19:20:00Z","v":4785,"vw":6.888093},{"c":6.91,"h":6.91,"l":6.8933,"n":103,"o":6.895,"t":"2026-10-22T19:25:00Z","v":3322,"vw":6.902893},{"c":6.895,"h":6.91,"l":6.885,"n":219,"o":6.91,"t":"2026-10-22T19:30:00Z","v":22158,"vw":6.898809},{"c":6.85,"h":6.91,"l":6.85,"n":447,"o":6.89,"t":"2026-10-22T19:35:00Z","v":57949,"vw":6.882921},{"c":6.815,"h":6.85,"l":6.815,"n":188,"o":6.85,"t":"2026-10-22T19:40:00Z","v":10314,"vw":6.830765},{"c":6.82,"h":6.83,"l":6.77,"n":215,"o":6.83,"t":"2026-10-22T19:45:00Z","v":20766,"vw":6.796496},{"c":6.825,"h":6.825,"l":6.815,"n":148,"o":6.82,"t":"2026-10-22T19:50:00Z","v":11035,"vw":6.823454},{"c":6.82,"h":6.835,"l":6.805,"n":834,"o":6.825,"t":"2026-10-22T19:55:00Z","v":82140,"vw":6.818169},{"c":6.83,"h":6.83,"l":6.83,"n":9,"o":6.83,"t":"2026-10-22T20:00:00Z","v":90076,"vw":6.83}],"history":[{"c":7.34,"h":7.97,"l":7.325,"n":7462,"o":7.97,"t":"2024-10-21T04:00:00Z","v":903938,"vw":7.488755},{"c":7.25,"h":7.4993,"l":7.165,"n":6232,"o":7.33,"t":"2024-10-22T04:00:00Z","v":631678,"vw":7.279772},{"c":7.42,"h":7.49,"l":7.16,"n":5258,"o":7.19,"t":"2024-10-23T04:00:00Z","v":445388,"vw":7.384657},{"c":7.51,"h":7.55,"l":7.3,"n":5896,"o":7.43,"t":"2024-10-24T04:00:00Z","v":413133,"vw":7.455018},{"c":7.96,"h":8.04,"l":7.565,"n":6755,"o":7.58,"t":"2024-10-25T04:00:00Z","v":516686,"vw":7.892109},{"c":8.1,"h":8.28,"l":7.98,"n":6404,"o":8.04,"t":"2024-10-28T04:00:00Z","v":542275,"vw":8.136129},{"c":7.91,"h":8.33,"l":7.845,"n":5071,"o":8.25,"t":"2024-10-29T04:00:00Z","v":691791,"vw":8.103544},{"c":8.03,"h":8.1569,"l":7.8,"n":4400,"o":7.84,"t":"2024-10-30T04:00:00Z","v":352927,"vw":8.000254},{"c":7.96,"h":8.14,"l":7.94,"n":5393,"o":8,"t":"2024-10-31T04:00:00Z","v":344111,"vw":8.002443},{"c":8.1,"h":8.16,"l":7.91,"n":6270,"o":7.95,"t":"2024-11-01T04:00:00Z","v":569820,"vw":8.05469},{"c":8.13,"h":8.34,"l":8.03,"n":7392,"o":8.1,"t":"2024-11-04T05:00:00Z","v":625749,"vw":8.148318},{"c":8.13,"h":8.34,"l":8.06,"n":9397,"o":8.12,"t":"2024-11-05T05:00:00Z","v":914711,"vw":8.170477},{"c":9.83,"h":10.1697,"l":8.74,"n":18600,"o":8.81,"t":"2024-11-06T05:00:00Z","v":2373079,"vw":9.827502},{"c":10,"h":10.2399,"l":9.8,"n":10325,"o":9.91,"t":"2024-11-07T05:00:00Z","v":1044973,"vw":9.977853},{"c":9.96,"h":10.12,"l":9.87,"n":8273,"o":10,"t":"2024-11-08T05:00:00Z","v":782092,"vw":9.989786},{"c":9.98,"h":10.28,"l":9.81,"n":9013,"o":10.18,"t":"2024-11-11T05:00:00Z","v":765012,"vw":9.984681},{"c":9.6,"h":10.02,"l":9.5628,"n":8445,"o":10,"t":"2024-11-12T05:00:00Z","v":736951,"vw":9.755771},{"c":9.54,"h":9.79,"l":9.52,"n":7873,"o":9.75,"t":"2024-11-13T05:00:00Z","v":601795,"vw":9.638175},{"c":9.34,"h":9.6,"l":9.18,"n":7419,"o":9.56,"t":"2024-11-14T05:00:00Z","v":554322,"vw":9.292223},{"c":9.21,"h":9.49,"l":9.17,"n":4673,"o":9.44,"t":"2024-11-15T05:00:00Z","v":353394,"vw":9.258295},{"c":9.15,"h":9.36,"l":9.11,"n":5759,"o":9.26,"t":"2024-11-18T05:00:00Z","v":443864,"vw":9.196189},{"c":9.05,"h":9.13,"l":8.91,"n":5493,"o":9.05,"t":"2024-11-19T05:00:00Z","v":354675,"vw":9.038519},{"c":8.87,"h":9.1051,"l":8.85,"n":3957,"o":9.05,"t":"2024-11-20T05:00:00Z","v":325269,"vw":8.898023},{"c":8.91,"h":8.965,"l":8.79,"n":4721,"o":8.92,"t":"2024-11-21T05:00:00Z","v":347299,"vw":8.898934},{"c":8.89,"h":9.16,"l":8.86,"n":4600,"o":8.89,"t":"2024-11-22T05:00:00Z","v":388608,"vw":8.955884},{"c":8.91,"h":9.14,"l":8.84,"n":4531,"o":8.94,"t":"2024-11-25T05:00:00Z","v":389488,"vw":8.945754},{"c":8.82,"h":8.91,"l":8.64,"n":5522,"o":8.82,"t":"2024-11-26T05:00:00Z","v":440156,"vw":8.816733},{"c":8.72,"h":8.96,"l":8.62,"n":4035,"o":8.85,"t":"2024-11-27T05:00:00Z","v":324992,"vw":8.727327},{"c":8.81,"h":8.835,"l":8.665,"n":3025,"o":8.69,"t":"2024-11-29T05:00:00Z","v":190456,"vw":8.770675},{"c":8.67,"h":8.9034,"l":8.6,"n":6824,"o":8.86,"t":"2024-12-02T05:00:00Z","v":524444,"vw":8.713984},{"c":8.7,"h":8.76,"l":8.51,"n":5469,"o":8.73,"t":"2024-12-03T05:00:00Z","v":305044,"vw":8.653775},{"c":8.58,"h":8.765,"l":8.41,"n":4254,"o":8.75,"t":"2024-12-04T05:00:00Z","v":336499,"vw":8.544844},{"c":8.56,"h":8.65,"l":8.35,"n":4670,"o":8.61,"t":"2024-12-05T05:00:00Z","v":330426,"vw":8.50448},{"c":8.53,"h":8.57,"l":8.44,"n":3978,"o":8.57,"t":"2024-12-06T05:00:00Z","v":255787,"vw":8.513755},{"c":8.26,"h":8.62,"l":8.18,"n":4873,"o":8.57,"t":"2024-12-09T05:00:00Z","v":367527,"vw":8.302089},{"c":8.17,"h":8.31,"l":8.12,"n":5152,"o":8.21,"t":"2024-12-10T05:00:00Z","v":376846,"vw":8.213641},{"c":8.13,"h":8.26,"l":8.065,"n":3927,"o":8.26,"t":"2024-12-11T05:00:00Z","v":262645,"vw":8.153721},{"c":8.07,"h":8.13,"l":7.91,"n":4890,"o":8.05,"t":"2024-12-12T05:00:00Z","v":375943,"vw":8.023884},{"c":7.83,"h":8.1,"l":7.83,"n":5881,"o":8.02,"t":"2024-12-13T05:00:00Z","v":328805,"vw":7.895543},{"c":7.95,"h":8.06,"l":7.7,"n":6630,"o":7.81,"t":"2024-12-16T05:00:00Z","v":470365,"vw":7.904966},{"c":7.66,"h":7.875,"l":7.65,"n":4388,"o":7.85,"t":"2024-12-17T05:00:00Z","v":415084,"vw":7.738891},{"c":7.29,"h":7.81,"l":7.21,"n":6836,"o":7.72,"t":"2024-12-18T05:00:00Z","v":686309,"vw":7.473794},{"c":7.41,"h":7.6,"l":7.32,"n":6105,"o":7.4,"t":"2024-12-19T05:00:00Z","v":705289,"vw":7.430791},{"c":7.47,"h":7.61,"l":7.12,"n":5286,"o":7.17,"t":"2024-12-20T05:00:00Z","v":856719,"vw":7.441529},{"c":7.43,"h":7.575,"l":7.3642,"n":4345,"o":7.47,"t":"2024-12-23T05:00:00Z","v":324788,"vw":7.461543},{"c":7.48,"h":7.51,"l":7.28,"n":2683,"o":7.33,"t":"2024-12-24T05:00:00Z","v":227495,"vw":7.435885},{"c":7.74,"h":7.75,"l":7.43,"n":5041,"o":7.43,"t":"2024-12-26T05:00:00Z","v":412122,"vw":7.650226},{"c":7.57,"h":7.788,"l":7.44,"n":4911,"o":7.65,"t":"2024-12-27T05:00:00Z","v":470342,"vw":7.567841},{"c":8.08,"h":8.13,"l":7.355,"n":5971,"o":7.51,"t":"2024-12-30T05:00:00Z","v":691556,"vw":7.900545},{"c":8.25,"h":8.42,"l":8.1001,"n":5925,"o":8.15,"t":"2024-12-31T05:00:00Z","v":1056915,"vw":8.257896},{"c":8.31,"h":8.5,"l":8.21,"n":5742,"o":8.36,"t":"2025-01-02T05:00:00Z","v":378843,"vw":8.329097},{"c":8.08,"h":8.41,"l":7.97,"n":5398,"o":8.35,"t":"2025-01-03T05:00:00Z","v":440378,"vw":8.102283},{"c":8.07,"h":8.34,"l":8.06,"n":5302,"o":8.16,"t":"2025-01-06T05:00:00Z","v":417863,"vw":8.146861},{"c":7.92,"h":8.1,"l":7.816,"n":5673,"o":8.02,"t":"2025-01-07T05:00:00Z","v":549150,"vw":7.942842},{"c":7.81,"h":7.89,"l":7.6704,"n":4960,"o":7.79,"t":"2025-01-08T05:00:00Z","v":335802,"vw":7.7917},{"c":7.51,"h":7.695,"l":7.46,"n":3741,"o":7.64,"t":"2025-01-10T05:00:00Z","v":305440,"vw":7.543476},{"c":7.72,"h":7.72,"l":7.3,"n":5016,"o":7.32,"t":"2025-01-13T05:00:00Z","v":395034,"vw":7.545085},{"c":7.4,"h":7.8894,"l":7.31,"n":7461,"o":7.79,"t":"2025-01-14T05:00:00Z","v":919206,"vw":7.43434},{"c":7.67,"h":7.7,"l":7.495,"n":4521,"o":7.65,"t":"2025-01-15T05:00:00Z","v":331307,"vw":7.638725},{"c":7.64,"h":7.7,"l":7.5001,"n":3679,"o":7.62,"t":"2025-01-16T05:00:00Z","v":259657,"vw":7.601673},{"c":7.53,"h":7.765,"l":7.515,"n":3454,"o":7.75,"t":"2025-01-17T05:00:00Z","v":209291,"vw":7.58228},{"c":7.89,"h":7.9,"l":7.59,"n":4514,"o":7.62,"t":"2025-01-21T05:00:00Z","v":376211,"vw":7.794385},{"c":7.91,"h":7.97,"l":7.71,"n":4758,"o":7.89,"t":"2025-01-22T05:00:00Z","v":386249,"vw":7.845397},{"c":8.09,"h":8.19,"l":7.89,"n":3812,"o":7.91,"t":"2025-01-23T05:00:00Z","v":304036,"vw":8.068289},{"c":8.08,"h":8.12,"l":7.95,"n":3145,"o":8.07,"t":"2025-01-24T05:00:00Z","v":204995,"vw":8.062842},{"c":7.96,"h":8.14,"l":7.91,"n":3694,"o":8.05,"t":"2025-01-27T05:00:00Z","v":233626,"vw":7.983642},{"c":8.07,"h":8.09,"l":7.83,"n":3542,"o":8,"t":"2025-01-28T05:00:00Z","v":213474,"vw":7.992583},{"c":8.37,"h":8.56,"l":8.04,"n":5846,"o":8.04,"t":"2025-01-29T05:00:00Z","v":495547,"vw":8.354046},{"c":8.22,"h":8.45,"l":8.2,"n":5042,"o":8.45,"t":"2025-01-30T05:00:00Z","v":433033,"vw":8.290283},{"c":8,"h":8.27,"l":7.98,"n":4690,"o":8.18,"t":"2025-01-31T05:00:00Z","v":398761,"vw":8.062516},{"c":7.7,"h":7.86,"l":7.65,"n":4147,"o":7.8,"t":"2025-02-03T05:00:00Z","v":329535,"vw":7.738657},{"c":7.65,"h":8.5,"l":7.62,"n":7122,"o":8.28,"t":"2025-02-04T05:00:00Z","v":707222,"vw":7.844543},{"c":7.5,"h":7.67,"l":7.38,"n":5192,"o":7.65,"t":"2025-02-05T05:00:00Z","v":450842,"vw":7.523395},{"c":7.48,"h":7.585,"l":7.45,"n":4952,"o":7.58,"t":"2025-02-06T05:00:00Z","v":471254,"vw":7.494673},{"c":7.29,"h":7.515,"l":7.22,"n":5066,"o":7.48,"t":"2025-02-07T05:00:00Z","v":342761,"vw":7.337245},{"c":7.27,"h":7.46,"l":7.165,"n":4709,"o":7.29,"t":"2025-02-10T05:00:00Z","v":314995,"vw":7.308249},{"c":7.13,"h":7.33,"l":7.09,"n":5180,"o":7.22,"t":"2025-02-11T05:00:00Z","v":320764,"vw":7.170529},{"c":7.07,"h":7.15,"l":6.93,"n":5493,"o":7.01,"t":"2025-02-12T05:00:00Z","v":493445,"vw":7.04214},{"c":7.28,"h":7.31,"l":7.07,"n":5453,"o":7.11,"t":"2025-02-13T05:00:00Z","v":372871,"vw":7.232392},{"c":7.3,"h":7.395,"l":7.23,"n":4063,"o":7.27,"t":"2025-02-14T05:00:00Z","v":266580,"vw":7.30413},{"c":7.39,"h":7.41,"l":7.19,"n":3170,"o":7.26,"t":"2025-02-18T05:00:00Z","v":228753,"vw":7.323266},{"c":7.14,"h":7.35,"l":7.03,"n":3718,"o":7.25,"t":"2025-02-19T05:00:00Z","v":363691,"vw":7.119279},{"c":7.08,"h":7.13,"l":6.93,"n":4567,"o":7.05,"t":"2025-02-20T05:00:00Z","v":343351,"vw":7.049954},{"c":7.38,"h":7.51,"l":7.04,"n":5527,"o":7.2,"t":"2025-02-21T05:00:00Z","v":687111,"vw":7.302982},{"c":7.22,"h":7.53,"l":7.21,"n":6417,"o":7.4,"t":"2025-02-24T05:00:00Z","v":549505,"vw":7.347019},{"c":7.56,"h":7.66,"l":7.11,"n":5936,"o":7.28,"t":"2025-02-25T05:00:00Z","v":511949,"vw":7.435557},{"c":7.74,"h":7.78,"l":7.5314,"n":6268,"o":7.59,"t":"2025-02-26T05:00:00Z","v":443151,"vw":7.676947},{"c":7.64,"h":7.78,"l":7.39,"n":5022,"o":7.72,"t":"2025-02-27T05:00:00Z","v":378300,"vw":7.636271},{"c":7.7,"h":7.72,"l":7.52,"n":4283,"o":7.56,"t":"2025-02-28T05:00:00Z","v":385326,"vw":7.668787},{"c":7.58,"h":7.81,"l":7.55,"n":7501,"o":7.68,"t":"2025-03-03T05:00:00Z","v":605048,"vw":7.652883},{"c":7.48,"h":7.64,"l":7.21,"n":7102,"o":7.42,"t":"2025-03-04T05:00:00Z","v":640905,"vw":7.442004},{"c":7.49,"h":7.66,"l":7.32,"n":5392,"o":7.57,"t":"2025-03-05T05:00:00Z","v":487685,"vw":7.482229},{"c":6.17,"h":7.2,"l":6.13,"n":10387,"o":7.17,"t":"2025-03-06T05:00:00Z","v":1464987,"vw":6.396558},{"c":5.98,"h":6.28,"l":5.7,"n":9427,"o":6.06,"t":"2025-03-07T05:00:00Z","v":985689,"vw":5.923774},{"c":5.49,"h":5.926,"l":5.48,"n":8155,"o":5.82,"t":"2025-03-10T04:00:00Z","v":758418,"vw":5.555998},{"c":5.39,"h":5.65,"l":5.355,"n":8982,"o":5.43,"t":"2025-03-11T04:00:00Z","v":696792,"vw":5.442879},{"c":5.45,"h":5.54,"l":5.275,"n":4974,"o":5.39,"t":"2025-03-12T04:00:00Z","v":519772,"vw":5.42587},{"c":5.24,"h":5.465,"l":5.115,"n":7110,"o":5.45,"t":"2025-03-13T04:00:00Z","v":432304,"vw":5.217725},{"c":5.42,"h":5.48,"l":5.29,"n":6174,"o":5.33,"t":"2025-03-14T04:00:00Z","v":428945,"vw":5.412381},{"c":5.46,"h":5.48,"l":5.34,"n":6225,"o":5.36,"t":"2025-03-17T04:00:00Z","v":467890,"vw":5.430116},{"c":5.33,"h":5.4975,"l":5.27,"n":5566,"o":5.46,"t":"2025-03-18T04:00:00Z","v":412553,"vw":5.335442},{"c":5.49,"h":5.51,"l":5.32,"n":6169,"o":5.36,"t":"2025-03-19T04:00:00Z","v":369221,"vw":5.439861},{"c":5.43,"h":5.4766,"l":5.36,"n":5243,"o":5.42,"t":"2025-03-20T04:00:00Z","v":334935,"vw":5.420538},{"c":5.35,"h":5.377,"l":5.19,"n":4242,"o":5.32,"t":"2025-03-21T04:00:00Z","v":1048323,"vw":5.319568},{"c":5.49,"h":5.6116,"l":5.41,"n":4093,"o":5.49,"t":"2025-03-24T04:00:00Z","v":319508,"vw":5.475598},{"c":5.68,"h":5.83,"l":5.47,"n":6883,"o":5.47,"t":"2025-03-25T04:00:00Z","v":668434,"vw":5.690086},{"c":5.7,"h":5.73,"l":5.58,"n":5720,"o":5.68,"t":"2025-03-26T04:00:00Z","v":465809,"vw":5.65685},{"c":5.77,"h":5.78,"l":5.58,"n":4740,"o":5.65,"t":"2025-03-27T04:00:00Z","v":537538,"vw":5.71453},{"c":5.56,"h":5.78,"l":5.505,"n":6440,"o":5.78,"t":"2025-03-28T04:00:00Z","v":535144,"vw":5.564027},{"c":5.75,"h":5.91,"l":5.415,"n":7221,"o":5.46,"t":"2025-03-31T04:00:00Z","v":808523,"vw":5.721955},{"c":5.65,"h":5.74,"l":5.595,"n":5929,"o":5.72,"t":"2025-04-01T04:00:00Z","v":489375,"vw":5.658983},{"c":5.73,"h":5.78,"l":5.58,"n":5258,"o":5.58,"t":"2025-04-02T04:00:00Z","v":370702,"vw":5.718815},{"c":5.23,"h":5.485,"l":5.19,"n":5996,"o":5.41,"t":"2025-04-03T04:00:00Z","v":551166,"vw":5.279437},{"c":4.98,"h":5.08,"l":4.73,"n":7522,"o":5.01,"t":"2025-04-04T04:00:00Z","v":684401,"vw":4.911114},{"c":4.9,"h":5.25,"l":4.6275,"n":6560,"o":4.7,"t":"2025-04-07T04:00:00Z","v":633314,"vw":4.888725},{"c":4.79,"h":5.2,"l":4.68,"n":7871,"o":5.08,"t":"2025-04-08T04:00:00Z","v":830920,"vw":4.872152},{"c":4.96,"h":5.2,"l":4.65,"n":9967,"o":4.73,"t":"2025-04-09T04:00:00Z","v":1341585,"vw":4.928421},{"c":4.76,"h":4.83,"l":4.54,"n":7611,"o":4.83,"t":"2025-04-10T04:00:00Z","v":745600,"vw":4.719835},{"c":4.68,"h":4.82,"l":4.56,"n":4540,"o":4.73,"t":"2025-04-11T04:00:00Z","v":493210,"vw":4.685255},{"c":4.73,"h":4.805,"l":4.63,"n":5880,"o":4.79,"t":"2025-04-14T04:00:00Z","v":408472,"vw":4.701241},{"c":4.69,"h":4.77,"l":4.68,"n":4508,"o":4.71,"t":"2025-04-15T04:00:00Z","v":322033,"vw":4.72138},{"c":4.44,"h":4.725,"l":4.345,"n":7183,"o":4.67,"t":"2025-04-16T04:00:00Z","v":621007,"vw":4.471482},{"c":4.4,"h":4.535,"l":4.34,"n":5685,"o":4.44,"t":"2025-04-17T04:00:00Z","v":694201,"vw":4.408847},{"c":4.09,"h":4.41,"l":4.05,"n":6234,"o":4.35,"t":"2025-04-21T04:00:00Z","v":762599,"vw":4.165816},{"c":4.38,"h":4.4,"l":4.16,"n":7668,"o":4.16,"t":"2025-04-22T04:00:00Z","v":856726,"vw":4.316034},{"c":4.33,"h":4.63,"l":4.3,"n":5193,"o":4.54,"t":"2025-04-23T04:00:00Z","v":785400,"vw":4.401158},{"c":4.36,"h":4.3896,"l":4.26,"n":3388,"o":4.36,"t":"2025-04-24T04:00:00Z","v":376380,"vw":4.329629},{"c":4.35,"h":4.36,"l":4.245,"n":2650,"o":4.33,"t":"2025-04-25T04:00:00Z","v":296621,"vw":4.3201},{"c":4.28,"h":4.38,"l":4.19,"n":5276,"o":4.33,"t":"2025-04-28T04:00:00Z","v":544149,"vw":4.266468},{"c":4.33,"h":4.41,"l":4.29,"n":4213,"o":4.29,"t":"2025-04-29T04:00:00Z","v":357554,"vw":4.348388},{"c":4.26,"h":4.29,"l":4.1017,"n":4901,"o":4.27,"t":"2025-04-30T04:00:00Z","v":612937,"vw":4.223576},{"c":4.31,"h":4.355,"l":4.21,"n":5966,"o":4.27,"t":"2025-05-01T04:00:00Z","v":455478,"vw":4.301656},{"c":4.47,"h":4.54,"l":4.36,"n":5027,"o":4.36,"t":"2025-05-02T04:00:00Z","v":551243,"vw":4.455754},{"c":4.26,"h":4.4,"l":4.25,"n":4152,"o":4.38,"t":"2025-05-05T04:00:00Z","v":364367,"vw":4.310967},{"c":4.22,"h":4.245,"l":4.05,"n":9862,"o":4.19,"t":"2025-05-06T04:00:00Z","v":814657,"vw":4.161739},{"c":3.94,"h":4.03,"l":3.45,"n":11109,"o":3.61,"t":"2025-05-07T04:00:00Z","v":1521553,"vw":3.779732},{"c":3.76,"h":3.98,"l":3.73,"n":7880,"o":3.92,"t":"2025-05-08T04:00:00Z","v":868144,"vw":3.818857},{"c":3.63,"h":3.83,"l":3.6,"n":6128,"o":3.75,"t":"2025-05-09T04:00:00Z","v":658469,"vw":3.671158},{"c":3.92,"h":4.17,"l":3.845,"n":7159,"o":4,"t":"2025-05-12T04:00:00Z","v":999276,"vw":3.974252},{"c":4.02,"h":4.08,"l":3.87,"n":6020,"o":3.91,"t":"2025-05-13T04:00:00Z","v":661693,"vw":4.000292},{"c":3.96,"h":4.065,"l":3.89,"n":7051,"o":4.02,"t":"2025-05-14T04:00:00Z","v":608811,"vw":3.971856},{"c":3.91,"h":4.01,"l":3.87,"n":6095,"o":3.92,"t":"2025-05-15T04:00:00Z","v":578187,"vw":3.926738},{"c":4.19,"h":4.215,"l":3.845,"n":6863,"o":3.91,"t":"2025-05-16T04:00:00Z","v":794619,"vw":4.071463},{"c":4.06,"h":4.155,"l":4.03,"n":6120,"o":4.07,"t":"2025-05-19T04:00:00Z","v":507484,"vw":4.09383},{"c":4.24,"h":4.4,"l":4,"n":9031,"o":4.03,"t":"2025-05-20T04:00:00Z","v":1069799,"vw":4.252512},{"c":3.97,"h":4.2309,"l":3.96,"n":4729,"o":4.15,"t":"2025-05-21T04:00:00Z","v":506807,"vw":4.02705},{"c":3.93,"h":3.99,"l":3.88,"n":4644,"o":3.95,"t":"2025-05-22T04:00:00Z","v":490218,"vw":3.94728},{"c":3.89,"h":3.98,"l":3.83,"n":6744,"o":3.86,"t":"2025-05-23T04:00:00Z","v":709742,"vw":3.897597},{"c":4.07,"h":4.08,"l":3.9101,"n":4823,"o":3.95,"t":"2025-05-27T04:00:00Z","v":614625,"vw":4.01929},{"c":3.96,"h":4.06,"l":3.91,"n":4611,"o":4.05,"t":"2025-05-28T04:00:00Z","v":550753,"vw":3.972071},{"c":3.94,"h":4,"l":3.89,"n":3672,"o":3.96,"t":"2025-05-29T04:00:00Z","v":349885,"vw":3.942418},{"c":3.85,"h":3.955,"l":3.85,"n":4403,"o":3.9,"t":"2025-05-30T04:00:00Z","v":438145,"vw":3.885328},{"c":3.74,"h":3.84,"l":3.73,"n":3914,"o":3.84,"t":"2025-06-02T04:00:00Z","v":435901,"vw":3.766201},{"c":3.87,"h":4.01,"l":3.71,"n":5009,"o":3.73,"t":"2025-06-03T04:00:00Z","v":448049,"vw":3.9013},{"c":3.86,"h":3.93,"l":3.84,"n":5001,"o":3.87,"t":"2025-06-04T04:00:00Z","v":422610,"vw":3.875172},{"c":3.86,"h":3.92,"l":3.795,"n":4051,"o":3.86,"t":"2025-06-05T04:00:00Z","v":423815,"vw":3.853876},{"c":3.9,"h":4.02,"l":3.89,"n":2633,"o":3.97,"t":"2025-06-06T04:00:00Z","v":250450,"vw":3.938721},{"c":3.91,"h":3.99,"l":3.87,"n":2678,"o":3.95,"t":"2025-06-09T04:00:00Z","v":273990,"vw":3.914417},{"c":3.99,"h":4.01,"l":3.925,"n":3526,"o":3.95,"t":"2025-06-10T04:00:00Z","v":266093,"vw":3.971808},{"c":4.05,"h":4.22,"l":4.01,"n":5235,"o":4.01,"t":"2025-06-11T04:00:00Z","v":596781,"vw":4.095662},{"c":4.05,"h":4.09,"l":3.9576,"n":4705,"o":4,"t":"2025-06-12T04:00:00Z","v":415239,"vw":4.044202},{"c":3.87,"h":4.07,"l":3.825,"n":5405,"o":3.97,"t":"2025-06-13T04:00:00Z","v":605644,"vw":3.91105},{"c":3.95,"h":4.065,"l":3.9159,"n":4050,"o":3.94,"t":"2025-06-16T04:00:00Z","v":454067,"vw":3.984227},{"c":3.88,"h":3.94,"l":3.85,"n":5075,"o":3.87,"t":"2025-06-17T04:00:00Z","v":368606,"vw":3.889845},{"c":3.86,"h":3.99,"l":3.84,"n":3374,"o":3.84,"t":"2025-06-18T04:00:00Z","v":378956,"vw":3.897989},{"c":3.86,"h":3.92,"l":3.82,"n":4028,"o":3.89,"t":"2025-06-20T04:00:00Z","v":1115425,"vw":3.871326},{"c":3.82,"h":3.878,"l":3.71,"n":4891,"o":3.85,"t":"2025-06-23T04:00:00Z","v":568295,"vw":3.808376},{"c":3.86,"h":3.9299,"l":3.775,"n":3705,"o":3.88,"t":"2025-06-24T04:00:00Z","v":377201,"vw":3.841164},{"c":3.78,"h":3.88,"l":3.76,"n":3718,"o":3.86,"t":"2025-06-25T04:00:00Z","v":343016,"vw":3.795298},{"c":3.83,"h":3.85,"l":3.78,"n":3967,"o":3.78,"t":"2025-06-26T04:00:00Z","v":338672,"vw":3.824764},{"c":3.81,"h":3.955,"l":3.79,"n":3195,"o":3.89,"t":"2025-06-27T04:00:00Z","v":536031,"vw":3.844466},{"c":3.85,"h":3.928,"l":3.74,"n":6290,"o":3.83,"t":"2025-06-30T04:00:00Z","v":723810,"vw":3.841999},{"c":4,"h":4.16,"l":3.76,"n":5395,"o":3.82,"t":"2025-07-01T04:00:00Z","v":545675,"vw":4.030634},{"c":4.11,"h":4.185,"l":3.99,"n":4520,"o":4.02,"t":"2025-07-02T04:00:00Z","v":403096,"vw":4.113122},{"c":4.15,"h":4.16,"l":4.08,"n":2908,"o":4.11,"t":"2025-07-03T04:00:00Z","v":242770,"vw":4.127693},{"c":4.14,"h":4.2181,"l":4.11,"n":4578,"o":4.11,"t":"2025-07-07T04:00:00Z","v":400981,"vw":4.148059},{"c":4.14,"h":4.235,"l":4.12,"n":5607,"o":4.14,"t":"2025-07-08T04:00:00Z","v":481252,"vw":4.167415},{"c":4.28,"h":4.28,"l":4.14,"n":4869,"o":4.18,"t":"2025-07-09T04:00:00Z","v":434329,"vw":4.236463},{"c":4.49,"h":4.575,"l":4.25,"n":8553,"o":4.29,"t":"2025-07-10T04:00:00Z","v":975707,"vw":4.487792},{"c":4.33,"h":4.5,"l":4.295,"n":5816,"o":4.49,"t":"2025-07-11T04:00:00Z","v":562782,"vw":4.353267},{"c":4.3,"h":4.355,"l":4.2521,"n":3941,"o":4.3,"t":"2025-07-14T04:00:00Z","v":472954,"vw":4.309854},{"c":4.14,"h":4.33,"l":4.13,"n":4810,"o":4.32,"t":"2025-07-15T04:00:00Z","v":558987,"vw":4.193113},{"c":4.12,"h":4.23,"l":4.065,"n":3055,"o":4.2,"t":"2025-07-16T04:00:00Z","v":389730,"vw":4.12138},{"c":4.17,"h":4.215,"l":4.09,"n":4061,"o":4.09,"t":"2025-07-17T04:00:00Z","v":427499,"vw":4.166908},{"c":4.14,"h":4.21,"l":4.07,"n":4716,"o":4.21,"t":"2025-07-18T04:00:00Z","v":511103,"vw":4.128999},{"c":4.38,"h":4.45,"l":4.19,"n":4285,"o":4.19,"t":"2025-07-21T04:00:00Z","v":486164,"vw":4.343064},{"c":4.37,"h":4.5164,"l":4.37,"n":7449,"o":4.41,"t":"2025-07-22T04:00:00Z","v":489831,"vw":4.410987},{"c":4.41,"h":4.46,"l":4.36,"n":3377,"o":4.44,"t":"2025-07-23T04:00:00Z","v":415966,"vw":4.415722},{"c":4.23,"h":4.375,"l":4.22,"n":5656,"o":4.35,"t":"2025-07-24T04:00:00Z","v":662634,"vw":4.280997},{"c":4.32,"h":4.3282,"l":4.195,"n":4426,"o":4.28,"t":"2025-07-25T04:00:00Z","v":370824,"vw":4.284462},{"c":4.16,"h":4.3274,"l":4.15,"n":4423,"o":4.3,"t":"2025-07-28T04:00:00Z","v":371141,"vw":4.20563},{"c":4.03,"h":4.215,"l":4.03,"n":3347,"o":4.2,"t":"2025-07-29T04:00:00Z","v":264936,"vw":4.085903},{"c":3.92,"h":4.07,"l":3.9,"n":5319,"o":4.03,"t":"2025-07-30T04:00:00Z","v":557873,"vw":3.982382},{"c":3.84,"h":3.95,"l":3.825,"n":8138,"o":3.95,"t":"2025-07-31T04:00:00Z","v":908493,"vw":3.884994},{"c":3.63,"h":3.76,"l":3.6,"n":5971,"o":3.76,"t":"2025-08-01T04:00:00Z","v":731533,"vw":3.666823},{"c":3.73,"h":3.74,"l":3.64,"n":5272,"o":3.64,"t":"2025-08-04T04:00:00Z","v":386346,"vw":3.71071},{"c":3.83,"h":3.83,"l":3.705,"n":5021,"o":3.74,"t":"2025-08-05T04:00:00Z","v":514523,"vw":3.793512},{"c":3.86,"h":3.91,"l":3.3505,"n":11619,"o":3.38,"t":"2025-08-06T04:00:00Z","v":1580375,"vw":3.63002},{"c":4.37,"h":4.42,"l":4.005,"n":11704,"o":4.01,"t":"2025-08-07T04:00:00Z","v":1369398,"vw":4.293299},{"c":4.55,"h":4.68,"l":4.35,"n":8704,"o":4.37,"t":"2025-08-08T04:00:00Z","v":1011273,"vw":4.532579},{"c":4.47,"h":4.6,"l":4.27,"n":7700,"o":4.6,"t":"2025-08-11T04:00:00Z","v":659956,"vw":4.412069},{"c":4.74,"h":4.805,"l":4.39,"n":7191,"o":4.47,"t":"2025-08-12T04:00:00Z","v":881032,"vw":4.685026},{"c":5.05,"h":5.065,"l":4.75,"n":5574,"o":4.75,"t":"2025-08-13T04:00:00Z","v":638791,"vw":4.970552},{"c":5.05,"h":5.09,"l":4.8,"n":8492,"o":4.99,"t":"2025-08-14T04:00:00Z","v":1052558,"vw":4.985785},{"c":5.15,"h":5.2,"l":5.05,"n":6464,"o":5.09,"t":"2025-08-15T04:00:00Z","v":818861,"vw":5.115481},{"c":5.14,"h":5.355,"l":5.115,"n":5294,"o":5.14,"t":"2025-08-18T04:00:00Z","v":721149,"vw":5.191325},{"c":4.95,"h":5.16,"l":4.825,"n":6010,"o":5.13,"t":"2025-08-19T04:00:00Z","v":680474,"vw":4.947906},{"c":5,"h":5.09,"l":4.924,"n":5027,"o":4.94,"t":"2025-08-20T04:00:00Z","v":675994,"vw":4.999441},{"c":5.07,"h":5.11,"l":4.93,"n":5265,"o":4.96,"t":"2025-08-21T04:00:00Z","v":639173,"vw":5.036984},{"c":5.57,"h":5.595,"l":5.1,"n":11930,"o":5.17,"t":"2025-08-22T04:00:00Z","v":1609300,"vw":5.475549},{"c":5.37,"h":5.55,"l":5.35,"n":8076,"o":5.53,"t":"2025-08-25T04:00:00Z","v":523024,"vw":5.412936},{"c":5.42,"h":5.61,"l":5.37,"n":6648,"o":5.4,"t":"2025-08-26T04:00:00Z","v":734681,"vw":5.474524},{"c":5.28,"h":5.42,"l":5.23,"n":5519,"o":5.38,"t":"2025-08-27T04:00:00Z","v":527863,"vw":5.306903},{"c":5.55,"h":5.59,"l":5.215,"n":7974,"o":5.28,"t":"2025-08-28T04:00:00Z","v":670879,"vw":5.467279},{"c":5.57,"h":5.68,"l":5.51,"n":6324,"o":5.57,"t":"2025-08-29T04:00:00Z","v":495163,"vw":5.58003},{"c":5.62,"h":5.64,"l":5.41,"n":8050,"o":5.54,"t":"2025-09-02T04:00:00Z","v":905520,"vw":5.566821},{"c":5.65,"h":5.95,"l":5.62,"n":12095,"o":5.62,"t":"2025-09-03T04:00:00Z","v":1365469,"vw":5.781234},{"c":5.66,"h":5.72,"l":5.495,"n":6094,"o":5.71,"t":"2025-09-04T04:00:00Z","v":575537,"vw":5.621916},{"c":5.93,"h":5.965,"l":5.705,"n":6874,"o":5.75,"t":"2025-09-05T04:00:00Z","v":641470,"vw":5.908766},{"c":6.01,"h":6.065,"l":5.79,"n":7413,"o":5.98,"t":"2025-09-08T04:00:00Z","v":608502,"vw":5.963198},{"c":5.97,"h":6.03,"l":5.9,"n":5702,"o":5.98,"t":"2025-09-09T04:00:00Z","v":448081,"vw":5.957945},{"c":6,"h":6.16,"l":5.94,"n":7480,"o":5.95,"t":"2025-09-10T04:00:00Z","v":524368,"vw":6.035697},{"c":6.14,"h":6.165,"l":5.935,"n":6872,"o":5.95,"t":"2025-09-11T04:00:00Z","v":439884,"vw":6.123073},{"c":6.29,"h":6.33,"l":6.01,"n":6888,"o":6.1,"t":"2025-09-12T04:00:00Z","v":645916,"vw":6.22006},{"c":6.54,"h":6.69,"l":6.304,"n":6999,"o":6.33,"t":"2025-09-15T04:00:00Z","v":585714,"vw":6.516436},{"c":6.61,"h":6.7,"l":6.525,"n":6977,"o":6.63,"t":"2025-09-16T04:00:00Z","v":425170,"vw":6.609559},{"c":6.95,"h":7.0698,"l":6.61,"n":8289,"o":6.61,"t":"2025-09-17T04:00:00Z","v":725133,"vw":6.886482},{"c":7.13,"h":7.27,"l":6.905,"n":8842,"o":7,"t":"2025-09-18T04:00:00Z","v":606744,"vw":7.154731},{"c":7.13,"h":7.24,"l":7.03,"n":10209,"o":7.18,"t":"2025-09-19T04:00:00Z","v":1985266,"vw":7.139652},{"c":7,"h":7.21,"l":6.82,"n":7647,"o":7.07,"t":"2025-09-22T04:00:00Z","v":680243,"vw":6.992358},{"c":6.93,"h":7.14,"l":6.88,"n":6004,"o":7,"t":"2025-09-23T04:00:00Z","v":614102,"vw":6.968267},{"c":6.84,"h":7.32,"l":6.84,"n":6386,"o":7.07,"t":"2025-09-24T04:00:00Z","v":631165,"vw":7.005193},{"c":6.74,"h":6.95,"l":6.67,"n":6758,"o":6.77,"t":"2025-09-25T04:00:00Z","v":645215,"vw":6.783895},{"c":6.87,"h":6.95,"l":6.6377,"n":6476,"o":6.73,"t":"2025-09-26T04:00:00Z","v":805987,"vw":6.789078},{"c":6.99,"h":7.11,"l":6.87,"n":7140,"o":6.95,"t":"2025-09-29T04:00:00Z","v":620711,"vw":6.996732},{"c":7.22,"h":7.295,"l":6.9,"n":6838,"o":6.98,"t":"2025-09-30T04:00:00Z","v":719861,"vw":7.173101},{"c":7.5,"h":7.535,"l":7.14,"n":7987,"o":7.14,"t":"2025-10-01T04:00:00Z","v":637090,"vw":7.413471},{"c":7.55,"h":7.69,"l":7.4601,"n":7053,"o":7.53,"t":"2025-10-02T04:00:00Z","v":551371,"vw":7.552738},{"c":7.65,"h":7.84,"l":7.5235,"n":8323,"o":7.64,"t":"2025-10-03T04:00:00Z","v":593112,"vw":7.685367},{"c":7.71,"h":7.89,"l":7.52,"n":5828,"o":7.64,"t":"2025-10-06T04:00:00Z","v":449500,"vw":7.719401},{"c":7.47,"h":7.75,"l":7.37,"n":6000,"o":7.75,"t":"2025-10-07T04:00:00Z","v":510455,"vw":7.506644},{"c":7.44,"h":7.615,"l":7.3382,"n":7003,"o":7.57,"t":"2025-10-08T04:00:00Z","v":456110,"vw":7.449421},{"c":7.31,"h":7.53,"l":7.16,"n":7747,"o":7.47,"t":"2025-10-09T04:00:00Z","v":691940,"vw":7.275802},{"c":7.23,"h":7.35,"l":7.15,"n":9775,"o":7.31,"t":"2025-10-10T04:00:00Z","v":1313948,"vw":7.234103},{"c":7.32,"h":7.46,"l":7.21,"n":7600,"o":7.36,"t":"2025-10-13T04:00:00Z","v":601181,"vw":7.334854},{"c":7.35,"h":7.46,"l":7.06,"n":5722,"o":7.15,"t":"2025-10-14T04:00:00Z","v":430294,"vw":7.334316},{"c":7.41,"h":7.538,"l":7.26,"n":6525,"o":7.46,"t":"2025-10-15T04:00:00Z","v":586456,"vw":7.386498},{"c":7.27,"h":7.47,"l":7.245,"n":8564,"o":7.4,"t":"2025-10-16T04:00:00Z","v":666807,"vw":7.348629},{"c":7.18,"h":7.41,"l":6.93,"n":8692,"o":7.22,"t":"2025-10-17T04:00:00Z","v":843817,"vw":7.141891},{"c":7.36,"h":7.57,"l":7.16,"n":8218,"o":7.36,"t":"2025-10-20T04:00:00Z","v":705318,"vw":7.377269},{"c":7.36,"h":7.405,"l":7.22,"n":6675,"o":7.33,"t":"2025-10-21T04:00:00Z","v":456214,"vw":7.351185},{"c":7.19,"h":7.44,"l":7.14,"n":6761,"o":7.36,"t":"2025-10-22T04:00:00Z","v":474446,"vw":7.243293},{"c":7.44,"h":7.6,"l":7.145,"n":9088,"o":7.16,"t":"2025-10-23T04:00:00Z","v":629243,"vw":7.388453},{"c":7.34,"h":7.54,"l":7.25,"n":6010,"o":7.54,"t":"2025-10-24T04:00:00Z","v":470964,"vw":7.335034},{"c":7.2,"h":7.41,"l":7.19,"n":5559,"o":7.41,"t":"2025-10-27T04:00:00Z","v":380672,"vw":7.242511},{"c":7.11,"h":7.2757,"l":7.01,"n":7097,"o":7.16,"t":"2025-10-28T04:00:00Z","v":542423,"vw":7.136262},{"c":7.02,"h":7.2152,"l":6.88,"n":11726,"o":7.08,"t":"2025-10-29T04:00:00Z","v":1088487,"vw":7.049343},{"c":6.83,"h":7.09,"l":6.825,"n":10149,"o":6.9,"t":"2025-10-30T04:00:00Z","v":860406,"vw":6.924304},{"c":6.95,"h":6.98,"l":6.75,"n":6557,"o":6.83,"t":"2025-10-31T04:00:00Z","v":580765,"vw":6.869137},{"c":6.7,"h":6.93,"l":6.63,"n":7114,"o":6.93,"t":"2025-11-03T05:00:00Z","v":588040,"vw":6.724925},{"c":6.53,"h":6.7,"l":6.5,"n":8629,"o":6.5,"t":"2025-11-04T05:00:00Z","v":683658,"vw":6.566107},{"c":5.95,"h":6.26,"l":5.38,"n":16417,"o":6.1,"t":"2025-11-05T05:00:00Z","v":1706893,"vw":5.876278},{"c":6.01,"h":6.11,"l":5.9012,"n":12107,"o":5.92,"t":"2025-11-06T05:00:00Z","v":957537,"vw":6.007015},{"c":6.1,"h":6.26,"l":5.9,"n":8886,"o":6.03,"t":"2025-11-07T05:00:00Z","v":690358,"vw":6.120624},{"c":6.25,"h":6.29,"l":6.06,"n":8617,"o":6.18,"t":"2025-11-10T05:00:00Z","v":713696,"vw":6.183635},{"c":6.03,"h":6.34,"l":6,"n":7315,"o":6.29,"t":"2025-11-11T05:00:00Z","v":681072,"vw":6.0798},{"c":6,"h":6.19,"l":5.98,"n":5429,"o":6.07,"t":"2025-11-12T05:00:00Z","v":345802,"vw":6.011187},{"c":5.94,"h":6.06,"l":5.85,"n":11382,"o":5.95,"t":"2025-11-13T05:00:00Z","v":713305,"vw":5.941982},{"c":5.82,"h":5.95,"l":5.8,"n":6731,"o":5.88,"t":"2025-11-14T05:00:00Z","v":399025,"vw":5.861337},{"c":5.52,"h":5.83,"l":5.51,"n":6789,"o":5.81,"t":"2025-11-17T05:00:00Z","v":503599,"vw":5.603465},{"c":5.55,"h":5.6,"l":5.41,"n":6318,"o":5.5,"t":"2025-11-18T05:00:00Z","v":526037,"vw":5.531052},{"c":5.59,"h":5.69,"l":5.5119,"n":5581,"o":5.56,"t":"2025-11-19T05:00:00Z","v":444237,"vw":5.598683},{"c":5.67,"h":5.895,"l":5.625,"n":7943,"o":5.67,"t":"2025-11-20T05:00:00Z","v":497886,"vw":5.712282},{"c":6.02,"h":6.08,"l":5.6375,"n":6012,"o":5.72,"t":"2025-11-21T05:00:00Z","v":546971,"vw":5.965393},{"c":6.11,"h":6.16,"l":5.92,"n":5261,"o":6.02,"t":"2025-11-24T05:00:00Z","v":323158,"vw":6.096454},{"c":6.5,"h":6.51,"l":6.12,"n":5878,"o":6.12,"t":"2025-11-25T05:00:00Z","v":369774,"vw":6.416972},{"c":6.52,"h":6.55,"l":6.38,"n":4342,"o":6.47,"t":"2025-11-26T05:00:00Z","v":293194,"vw":6.484547},{"c":6.53,"h":6.54,"l":6.4,"n":3990,"o":6.49,"t":"2025-11-28T05:00:00Z","v":328208,"vw":6.473742},{"c":6.34,"h":6.6,"l":6.315,"n":5047,"o":6.46,"t":"2025-12-01T05:00:00Z","v":400269,"vw":6.420647},{"c":6.39,"h":6.445,"l":6.31,"n":4933,"o":6.4,"t":"2025-12-02T05:00:00Z","v":319609,"vw":6.380509},{"c":6.54,"h":6.57,"l":6.44,"n":4483,"o":6.46,"t":"2025-12-03T05:00:00Z","v":342897,"vw":6.522562},{"c":6.38,"h":6.58,"l":6.36,"n":5293,"o":6.48,"t":"2025-12-04T05:00:00Z","v":572701,"vw":6.452575},{"c":6.3,"h":6.485,"l":6.29,"n":4294,"o":6.36,"t":"2025-12-05T05:00:00Z","v":524960,"vw":6.337457},{"c":6.28,"h":6.45,"l":6.27,"n":4575,"o":6.41,"t":"2025-12-08T05:00:00Z","v":356096,"vw":6.313836},{"c":6.23,"h":6.38,"l":6.23,"n":7842,"o":6.3,"t":"2025-12-09T05:00:00Z","v":543767,"vw":6.265825},{"c":6.24,"h":6.4,"l":6.155,"n":8030,"o":6.25,"t":"2025-12-10T05:00:00Z","v":577892,"vw":6.250938},{"c":6.11,"h":6.281,"l":5.7,"n":12882,"o":6.17,"t":"2025-12-11T05:00:00Z","v":1394150,"vw":6.009755},{"c":5.94,"h":6.195,"l":5.84,"n":8213,"o":6.16,"t":"2025-12-12T05:00:00Z","v":685856,"vw":5.953482},{"c":5.92,"h":6.045,"l":5.85,"n":8473,"o":5.98,"t":"2025-12-15T05:00:00Z","v":512302,"vw":5.904857},{"c":5.7,"h":5.92,"l":5.7,"n":7024,"o":5.92,"t":"2025-12-16T05:00:00Z","v":608241,"vw":5.739011},{"c":5.73,"h":5.84,"l":5.7,"n":5799,"o":5.7,"t":"2025-12-17T05:00:00Z","v":556887,"vw":5.752731},{"c":5.71,"h":5.9,"l":5.685,"n":6117,"o":5.82,"t":"2025-12-18T05:00:00Z","v":382710,"vw":5.756652},{"c":5.71,"h":5.725,"l":5.59,"n":6820,"o":5.71,"t":"2025-12-19T05:00:00Z","v":1346824,"vw":5.694697},{"c":5.71,"h":5.92,"l":5.64,"n":6543,"o":5.74,"t":"2025-12-22T05:00:00Z","v":483467,"vw":5.746153},{"c":5.74,"h":5.815,"l":5.69,"n":5462,"o":5.73,"t":"2025-12-23T05:00:00Z","v":479660,"vw":5.740643},{"c":5.84,"h":5.845,"l":5.73,"n":2226,"o":5.78,"t":"2025-12-24T05:00:00Z","v":175612,"vw":5.819253},{"c":5.84,"h":5.895,"l":5.8,"n":3255,"o":5.82,"t":"2025-12-26T05:00:00Z","v":202524,"vw":5.84864},{"c":5.91,"h":5.91,"l":5.8,"n":3644,"o":5.82,"t":"2025-12-29T05:00:00Z","v":372000,"vw":5.870932},{"c":5.93,"h":5.995,"l":5.84,"n":5964,"o":5.89,"t":"2025-12-30T05:00:00Z","v":505070,"vw":5.906043},{"c":5.89,"h":5.94,"l":5.81,"n":4461,"o":5.92,"t":"2025-12-31T05:00:00Z","v":394056,"vw":5.875571},{"c":5.86,"h":5.98,"l":5.77,"n":5508,"o":5.95,"t":"2026-01-02T05:00:00Z","v":378108,"vw":5.849602},{"c":7.02,"h":7.22,"l":6.08,"n":20060,"o":6.12,"t":"2026-01-05T05:00:00Z","v":2251150,"vw":6.968704},{"c":7.02,"h":7.28,"l":6.91,"n":12618,"o":7.01,"t":"2026-01-06T05:00:00Z","v":1184414,"vw":7.013346},{"c":7.35,"h":7.41,"l":6.965,"n":11831,"o":7.04,"t":"2026-01-07T05:00:00Z","v":902422,"vw":7.270391},{"c":7.5,"h":7.6,"l":7.175,"n":9013,"o":7.27,"t":"2026-01-08T05:00:00Z","v":629324,"vw":7.466661},{"c":7.34,"h":7.6,"l":7.22,"n":11533,"o":7.55,"t":"2026-01-09T05:00:00Z","v":942533,"vw":7.365185},{"c":7.51,"h":7.57,"l":7.25,"n":12762,"o":7.34,"t":"2026-01-12T05:00:00Z","v":1536061,"vw":7.435885},{"c":7.47,"h":7.645,"l":7.31,"n":12329,"o":7.45,"t":"2026-01-13T05:00:00Z","v":980243,"vw":7.447638},{"c":7.79,"h":7.815,"l":7.46,"n":12757,"o":7.55,"t":"2026-01-14T05:00:00Z","v":1240449,"vw":7.685563},{"c":8.54,"h":8.57,"l":7.6928,"n":13384,"o":7.82,"t":"2026-01-15T05:00:00Z","v":1049686,"vw":8.389133},{"c":8.72,"h":8.77,"l":8.3501,"n":10100,"o":8.63,"t":"2026-01-16T05:00:00Z","v":796326,"vw":8.658039},{"c":8,"h":8.49,"l":7.94,"n":13112,"o":8.44,"t":"2026-01-20T05:00:00Z","v":1428221,"vw":8.086106},{"c":8.71,"h":8.85,"l":8,"n":13139,"o":8.12,"t":"2026-01-21T05:00:00Z","v":1259811,"vw":8.35065},{"c":8.58,"h":8.95,"l":8.57,"n":8653,"o":8.81,"t":"2026-01-22T05:00:00Z","v":940862,"vw":8.707446},{"c":8.54,"h":8.62,"l":8.3,"n":5755,"o":8.5,"t":"2026-01-23T05:00:00Z","v":434173,"vw":8.526312},{"c":8.45,"h":8.61,"l":8.36,"n":9249,"o":8.54,"t":"2026-01-26T05:00:00Z","v":766741,"vw":8.45305},{"c":8.35,"h":8.45,"l":7.98,"n":10655,"o":8.42,"t":"2026-01-27T05:00:00Z","v":931760,"vw":8.269309},{"c":8.53,"h":8.55,"l":8.34,"n":7724,"o":8.37,"t":"2026-01-28T05:00:00Z","v":453884,"vw":8.49387},{"c":7.98,"h":8.72,"l":7.825,"n":9175,"o":8.61,"t":"2026-01-29T05:00:00Z","v":655412,"vw":8.082563},{"c":7.76,"h":7.965,"l":7.655,"n":8392,"o":7.81,"t":"2026-01-30T05:00:00Z","v":696293,"vw":7.759339},{"c":7.9,"h":7.985,"l":7.6543,"n":7338,"o":7.73,"t":"2026-02-02T05:00:00Z","v":556601,"vw":7.877325},{"c":7.98,"h":8.07,"l":7.775,"n":10301,"o":7.99,"t":"2026-02-03T05:00:00Z","v":634409,"vw":7.922634},{"c":8.03,"h":8.2,"l":7.89,"n":10941,"o":8.12,"t":"2026-02-04T05:00:00Z","v":859484,"vw":8.018665},{"c":7.95,"h":8.14,"l":7.861,"n":9747,"o":7.94,"t":"2026-02-05T05:00:00Z","v":1091530,"vw":7.971167},{"c":8.06,"h":8.61,"l":8,"n":10498,"o":8,"t":"2026-02-06T05:00:00Z","v":870585,"vw":8.276468},{"c":8.04,"h":8.19,"l":7.86,"n":7952,"o":8.09,"t":"2026-02-09T05:00:00Z","v":645415,"vw":8.039141},{"c":8.14,"h":8.213,"l":8.01,"n":5471,"o":8.04,"t":"2026-02-10T05:00:00Z","v":555091,"vw":8.138384},{"c":8.38,"h":8.43,"l":8.15,"n":6399,"o":8.17,"t":"2026-02-11T05:00:00Z","v":912111,"vw":8.25508},{"c":8.31,"h":8.65,"l":8.18,"n":6365,"o":8.5,"t":"2026-02-12T05:00:00Z","v":550160,"vw":8.304669},{"c":8.24,"h":8.55,"l":8.21,"n":4944,"o":8.27,"t":"2026-02-13T05:00:00Z","v":460891,"vw":8.371848},{"c":7.91,"h":8.245,"l":7.575,"n":7440,"o":8.22,"t":"2026-02-17T05:00:00Z","v":727519,"vw":7.867427},{"c":8.01,"h":8.11,"l":7.88,"n":7241,"o":7.88,"t":"2026-02-18T05:00:00Z","v":450611,"vw":8.003795},{"c":7.81,"h":8.02,"l":7.58,"n":7027,"o":7.93,"t":"2026-02-19T05:00:00Z","v":518260,"vw":7.832159},{"c":7.76,"h":7.93,"l":7.58,"n":7754,"o":7.75,"t":"2026-02-20T05:00:00Z","v":612815,"vw":7.806235},{"c":7.19,"h":7.74,"l":7.175,"n":5875,"o":7.74,"t":"2026-02-23T05:00:00Z","v":433264,"vw":7.318066},{"c":7.17,"h":7.438,"l":7.15,"n":6368,"o":7.23,"t":"2026-02-24T05:00:00Z","v":426291,"vw":7.217611},{"c":10.23,"h":10.45,"l":8.21,"n":52626,"o":8.42,"t":"2026-02-25T05:00:00Z","v":6532490,"vw":9.940942},{"c":9.55,"h":10.29,"l":9.3301,"n":23377,"o":9.87,"t":"2026-02-26T05:00:00Z","v":2380504,"vw":9.710166},{"c":9.47,"h":9.54,"l":9.01,"n":22646,"o":9.35,"t":"2026-02-27T05:00:00Z","v":2165515,"vw":9.358984},{"c":9.56,"h":9.625,"l":8.94,"n":13898,"o":9.09,"t":"2026-03-02T05:00:00Z","v":1253006,"vw":9.415982},{"c":9.37,"h":9.475,"l":9.025,"n":17011,"o":9.16,"t":"2026-03-03T05:00:00Z","v":1419217,"vw":9.276636},{"c":10.92,"h":11.05,"l":9.32,"n":20468,"o":9.4,"t":"2026-03-04T05:00:00Z","v":1664361,"vw":10.482505},{"c":10.18,"h":10.98,"l":10.04,"n":24006,"o":10.86,"t":"2026-03-05T05:00:00Z","v":1823003,"vw":10.314414},{"c":9.99,"h":10.17,"l":9.9,"n":18528,"o":10.03,"t":"2026-03-06T05:00:00Z","v":1781471,"vw":10.014031},{"c":10.27,"h":10.43,"l":9.82,"n":13986,"o":9.9,"t":"2026-03-09T04:00:00Z","v":1325067,"vw":10.114161},{"c":10.89,"h":11.17,"l":10.28,"n":21812,"o":10.39,"t":"2026-03-10T04:00:00Z","v":1855532,"vw":10.905241},{"c":11.2,"h":11.28,"l":10.85,"n":15953,"o":10.92,"t":"2026-03-11T04:00:00Z","v":1083994,"vw":11.13646},{"c":11.35,"h":11.58,"l":11.05,"n":17106,"o":11.05,"t":"2026-03-12T04:00:00Z","v":1446994,"vw":11.359843},{"c":11.3,"h":11.78,"l":11.3,"n":14308,"o":11.52,"t":"2026-03-13T04:00:00Z","v":1260894,"vw":11.444889},{"c":11.45,"h":11.55,"l":11.405,"n":10441,"o":11.48,"t":"2026-03-16T04:00:00Z","v":959435,"vw":11.458915},{"c":11.75,"h":11.85,"l":11.47,"n":11919,"o":11.47,"t":"2026-03-17T04:00:00Z","v":968726,"vw":11.693821},{"c":11.35,"h":11.79,"l":11.34,"n":9806,"o":11.72,"t":"2026-03-18T04:00:00Z","v":873967,"vw":11.510816},{"c":11.14,"h":11.28,"l":10.8,"n":15667,"o":11.12,"t":"2026-03-19T04:00:00Z","v":1228078,"vw":11.008679},{"c":10.4,"h":11.39,"l":10.39,"n":11928,"o":11.3,"t":"2026-03-20T04:00:00Z","v":1300969,"vw":10.593394},{"c":10.69,"h":11.15,"l":10.5,"n":11797,"o":10.5,"t":"2026-03-23T04:00:00Z","v":916935,"vw":10.829525},{"c":10.96,"h":11.07,"l":10.61,"n":11346,"o":10.61,"t":"2026-03-24T04:00:00Z","v":842125,"vw":10.940698},{"c":11.22,"h":11.31,"l":11.042,"n":11126,"o":11.23,"t":"2026-03-25T04:00:00Z","v":747063,"vw":11.202513},{"c":10.81,"h":11.335,"l":10.8,"n":9272,"o":11.1,"t":"2026-03-26T04:00:00Z","v":592016,"vw":10.937809},{"c":10.74,"h":10.99,"l":10.66,"n":8999,"o":10.8,"t":"2026-03-27T04:00:00Z","v":598273,"vw":10.748573},{"c":10.52,"h":10.95,"l":10.5,"n":8343,"o":10.8,"t":"2026-03-30T04:00:00Z","v":677267,"vw":10.588749},{"c":11.07,"h":11.38,"l":10.7,"n":9172,"o":10.7,"t":"2026-03-31T04:00:00Z","v":704198,"vw":11.052281},{"c":11.14,"h":11.34,"l":11.1,"n":8952,"o":11.21,"t":"2026-04-01T04:00:00Z","v":587597,"vw":11.180835},{"c":10.62,"h":11.23,"l":10.6,"n":9462,"o":10.95,"t":"2026-04-02T04:00:00Z","v":586985,"vw":10.775676},{"c":9.77,"h":10.66,"l":9.76,"n":14588,"o":10.56,"t":"2026-04-06T04:00:00Z","v":1585632,"vw":9.995579},{"c":9.14,"h":9.9,"l":9.105,"n":12999,"o":9.71,"t":"2026-04-07T04:00:00Z","v":1249220,"vw":9.27185},{"c":9.4,"h":9.69,"l":9.2,"n":13943,"o":9.69,"t":"2026-04-08T04:00:00Z","v":1265938,"vw":9.400401},{"c":9.16,"h":9.42,"l":9.005,"n":8905,"o":9.3,"t":"2026-04-09T04:00:00Z","v":642860,"vw":9.187772},{"c":9.54,"h":9.54,"l":9.17,"n":7136,"o":9.28,"t":"2026-04-10T04:00:00Z","v":549078,"vw":9.463069},{"c":9.94,"h":10.08,"l":9.41,"n":8831,"o":9.52,"t":"2026-04-13T04:00:00Z","v":777327,"vw":9.860751},{"c":10.14,"h":10.5,"l":9.81,"n":8847,"o":10.05,"t":"2026-04-14T04:00:00Z","v":725553,"vw":10.215864},{"c":10.03,"h":10.23,"l":9.935,"n":7397,"o":10.14,"t":"2026-04-15T04:00:00Z","v":411555,"vw":10.05376},{"c":9.86,"h":10.14,"l":9.71,"n":8320,"o":10,"t":"2026-04-16T04:00:00Z","v":620259,"vw":9.87417},{"c":10.21,"h":10.27,"l":9.8305,"n":9247,"o":9.9,"t":"2026-04-17T04:00:00Z","v":495754,"vw":10.151165},{"c":9.09,"h":10.05,"l":8.1501,"n":41581,"o":9.99,"t":"2026-04-20T04:00:00Z","v":6038031,"vw":9.014045},{"c":9.2,"h":9.37,"l":9.069,"n":13461,"o":9.12,"t":"2026-04-21T04:00:00Z","v":1404274,"vw":9.197853},{"c":9.48,"h":9.77,"l":9.29,"n":13830,"o":9.3,"t":"2026-04-22T04:00:00Z","v":1778828,"vw":9.54882},{"c":9.75,"h":9.81,"l":9.42,"n":11815,"o":9.51,"t":"2026-04-23T04:00:00Z","v":1282536,"vw":9.67559},{"c":9.62,"h":9.99,"l":9.58,"n":9342,"o":9.73,"t":"2026-04-24T04:00:00Z","v":861187,"vw":9.700083},{"c":9.75,"h":9.87,"l":9.65,"n":10127,"o":9.7,"t":"2026-04-27T04:00:00Z","v":703716,"vw":9.737102},{"c":9.9,"h":9.925,"l":9.55,"n":10205,"o":9.7,"t":"2026-04-28T04:00:00Z","v":706536,"vw":9.750507},{"c":9.39,"h":9.8,"l":9.37,"n":10852,"o":9.8,"t":"2026-04-29T04:00:00Z","v":865059,"vw":9.488286},{"c":9.49,"h":9.575,"l":9.24,"n":9118,"o":9.5,"t":"2026-04-30T04:00:00Z","v":966641,"vw":9.445105},{"c":9.31,"h":9.48,"l":9.27,"n":9028,"o":9.48,"t":"2026-05-01T04:00:00Z","v":662840,"vw":9.332824},{"c":8.99,"h":9.39,"l":8.97,"n":11643,"o":9.33,"t":"2026-05-04T04:00:00Z","v":1103154,"vw":9.114624},{"c":9.29,"h":9.39,"l":9.09,"n":10318,"o":9.1,"t":"2026-05-05T04:00:00Z","v":890120,"vw":9.249045},{"c":9.82,"h":10.13,"l":9.31,"n":14131,"o":9.52,"t":"2026-05-06T04:00:00Z","v":1389991,"vw":9.775588},{"c":9.15,"h":9.95,"l":9.14,"n":12071,"o":9.95,"t":"2026-05-07T04:00:00Z","v":1498768,"vw":9.335353},{"c":9.16,"h":9.44,"l":9.14,"n":9763,"o":9.29,"t":"2026-05-08T04:00:00Z","v":1076493,"vw":9.231439},{"c":9.23,"h":9.46,"l":9.2,"n":9714,"o":9.3,"t":"2026-05-11T04:00:00Z","v":827551,"vw":9.307127},{"c":9.38,"h":9.58,"l":9.1,"n":12692,"o":9.2,"t":"2026-05-12T04:00:00Z","v":1416063,"vw":9.345064},{"c":9.5,"h":9.65,"l":9.3,"n":13381,"o":9.5,"t":"2026-05-13T04:00:00Z","v":1194376,"vw":9.466099},{"c":9.29,"h":9.6,"l":9.27,"n":11976,"o":9.6,"t":"2026-05-14T04:00:00Z","v":874579,"vw":9.353128},{"c":8.72,"h":9.205,"l":8.72,"n":15622,"o":9.2,"t":"2026-05-15T04:00:00Z","v":1746270,"vw":8.880348},{"c":8.99,"h":9.06,"l":8.625,"n":9963,"o":8.7,"t":"2026-05-18T04:00:00Z","v":1251618,"vw":8.935394},{"c":8.87,"h":9.03,"l":8.73,"n":7783,"o":8.8,"t":"2026-05-19T04:00:00Z","v":568932,"vw":8.872769},{"c":8.49,"h":8.95,"l":8.48,"n":12172,"o":8.89,"t":"2026-05-20T04:00:00Z","v":1263729,"vw":8.645248},{"c":8.61,"h":8.86,"l":8.29,"n":10770,"o":8.34,"t":"2026-05-21T04:00:00Z","v":861540,"vw":8.609663},{"c":8.73,"h":8.82,"l":8.54,"n":8496,"o":8.76,"t":"2026-05-22T04:00:00Z","v":718040,"vw":8.716091},{"c":8.91,"h":9.06,"l":8.815,"n":7902,"o":8.87,"t":"2026-05-26T04:00:00Z","v":514032,"vw":8.916877},{"c":9.1,"h":9.17,"l":8.82,"n":11049,"o":8.99,"t":"2026-05-27T04:00:00Z","v":725716,"vw":9.007101},{"c":9.23,"h":9.34,"l":9,"n":10413,"o":9.03,"t":"2026-05-28T04:00:00Z","v":1101954,"vw":9.241215},{"c":9.15,"h":9.24,"l":9.06,"n":7986,"o":9.2,"t":"2026-05-29T04:00:00Z","v":766284,"vw":9.158854},{"c":8.99,"h":9.146,"l":8.87,"n":8819,"o":9.1,"t":"2026-06-01T04:00:00Z","v":728471,"vw":9.003417},{"c":8.7,"h":9.175,"l":8.7,"n":9647,"o":8.93,"t":"2026-06-02T04:00:00Z","v":723615,"vw":8.922818},{"c":8.67,"h":8.82,"l":8.63,"n":11637,"o":8.63,"t":"2026-06-03T04:00:00Z","v":1002265,"vw":8.694632},{"c":8.55,"h":8.76,"l":8.5,"n":9556,"o":8.68,"t":"2026-06-04T04:00:00Z","v":760486,"vw":8.585121},{"c":8.1,"h":8.535,"l":8.02,"n":9089,"o":8.51,"t":"2026-06-05T04:00:00Z","v":677251,"vw":8.223206},{"c":7.99,"h":8.3,"l":7.99,"n":9570,"o":8.19,"t":"2026-06-08T04:00:00Z","v":550757,"vw":8.049248},{"c":8,"h":8.25,"l":7.82,"n":7991,"o":8.18,"t":"2026-06-09T04:00:00Z","v":690473,"vw":7.975475},{"c":7.94,"h":8.18,"l":7.915,"n":7877,"o":8.01,"t":"2026-06-10T04:00:00Z","v":564669,"vw":8.001269},{"c":8.13,"h":8.175,"l":7.82,"n":10239,"o":8.12,"t":"2026-06-11T04:00:00Z","v":890143,"vw":8.045307},{"c":8.56,"h":8.725,"l":8.17,"n":7605,"o":8.22,"t":"2026-06-12T04:00:00Z","v":464179,"vw":8.573976},{"c":9.08,"h":9.29,"l":8.745,"n":12633,"o":8.82,"t":"2026-06-15T04:00:00Z","v":1327797,"vw":9.058033},{"c":8.96,"h":9.3,"l":8.8,"n":8500,"o":9.1,"t":"2026-06-16T04:00:00Z","v":838995,"vw":8.959911},{"c":9.07,"h":9.37,"l":9,"n":10516,"o":9.08,"t":"2026-06-17T04:00:00Z","v":1144487,"vw":9.152791},{"c":9.05,"h":9.23,"l":8.88,"n":7611,"o":9.2,"t":"2026-06-18T04:00:00Z","v":1152995,"vw":9.045704},{"c":8.2,"h":8.8,"l":8.14,"n":12229,"o":8.8,"t":"2026-06-22T04:00:00Z","v":1263991,"vw":8.306834},{"c":8.07,"h":8.498,"l":8,"n":13437,"o":8.05,"t":"2026-06-23T04:00:00Z","v":3970119,"vw":8.147249},{"c":7.99,"h":8.235,"l":7.95,"n":11489,"o":8.03,"t":"2026-06-24T04:00:00Z","v":874593,"vw":8.062457},{"c":7.93,"h":8.045,"l":7.75,"n":11143,"o":7.92,"t":"2026-06-25T04:00:00Z","v":727846,"vw":7.916866},{"c":8,"h":8.09,"l":7.795,"n":11099,"o":7.83,"t":"2026-06-26T04:00:00Z","v":1411711,"vw":7.970643},{"c":7.91,"h":8.11,"l":7.67,"n":8048,"o":7.99,"t":"2026-06-29T04:00:00Z","v":671085,"vw":7.837267},{"c":7.86,"h":7.94,"l":7.675,"n":8806,"o":7.94,"t":"2026-06-30T04:00:00Z","v":803359,"vw":7.817482},{"c":7.73,"h":7.9,"l":7.65,"n":10836,"o":7.88,"t":"2026-07-01T04:00:00Z","v":1253693,"vw":7.760726},{"c":7.36,"h":8.07,"l":7.3,"n":16829,"o":7.8,"t":"2026-07-02T04:00:00Z","v":1714753,"vw":7.677516},{"c":7.06,"h":7.4682,"l":6.97,"n":11842,"o":7.4,"t":"2026-07-06T04:00:00Z","v":1294527,"vw":7.075791},{"c":7.1,"h":7.25,"l":6.85,"n":10579,"o":7.01,"t":"2026-07-07T04:00:00Z","v":734729,"vw":7.056525},{"c":7.23,"h":7.27,"l":6.9,"n":9154,"o":6.98,"t":"2026-07-08T04:00:00Z","v":645723,"vw":7.11539},{"c":7.05,"h":7.27,"l":7.04,"n":9604,"o":7.24,"t":"2026-07-09T04:00:00Z","v":659610,"vw":7.11264},{"c":7.31,"h":7.355,"l":7.05,"n":9346,"o":7.1,"t":"2026-07-10T04:00:00Z","v":482526,"vw":7.254588},{"c":7.1,"h":7.42,"l":7.065,"n":8849,"o":7.25,"t":"2026-07-13T04:00:00Z","v":534583,"vw":7.133946},{"c":7.23,"h":7.33,"l":7.1202,"n":8825,"o":7.26,"t":"2026-07-14T04:00:00Z","v":793452,"vw":7.21315},{"c":7.67,"h":7.83,"l":7.425,"n":12646,"o":7.44,"t":"2026-07-15T04:00:00Z","v":836000,"vw":7.665379},{"c":8.15,"h":8.15,"l":7.54,"n":14027,"o":7.54,"t":"2026-07-16T04:00:00Z","v":951399,"vw":8.024907},{"c":8.23,"h":8.45,"l":7.88,"n":13414,"o":7.88,"t":"2026-07-17T04:00:00Z","v":953087,"vw":8.193776},{"c":8.18,"h":8.35,"l":8.1,"n":10482,"o":8.35,"t":"2026-07-20T04:00:00Z","v":741048,"vw":8.181646},{"c":8.61,"h":8.76,"l":8.1601,"n":10966,"o":8.27,"t":"2026-07-21T04:00:00Z","v":1045922,"vw":8.578801},{"c":9.02,"h":9.43,"l":8.715,"n":12747,"o":8.74,"t":"2026-07-22T04:00:00Z","v":1225919,"vw":9.226014},{"c":8.44,"h":9.125,"l":8.42,"n":12750,"o":9,"t":"2026-07-23T04:00:00Z","v":1148715,"vw":8.603267},{"c":8.38,"h":8.65,"l":8.28,"n":9819,"o":8.57,"t":"2026-07-24T04:00:00Z","v":663644,"vw":8.416413},{"c":8.5,"h":8.66,"l":8.24,"n":7771,"o":8.42,"t":"2026-07-27T04:00:00Z","v":664017,"vw":8.472273},{"c":8.76,"h":8.805,"l":8.35,"n":9476,"o":8.51,"t":"2026-07-28T04:00:00Z","v":653564,"vw":8.696968},{"c":8.33,"h":8.75,"l":8.24,"n":17855,"o":8.75,"t":"2026-07-29T04:00:00Z","v":1210545,"vw":8.384373},{"c":8.96,"h":9.04,"l":8.52,"n":11113,"o":8.53,"t":"2026-07-30T04:00:00Z","v":889022,"vw":8.926983},{"c":8.95,"h":9.241,"l":8.7,"n":11091,"o":9.02,"t":"2026-07-31T04:00:00Z","v":701642,"vw":8.923298},{"c":9.02,"h":9.15,"l":8.87,"n":11123,"o":9.06,"t":"2026-08-03T04:00:00Z","v":734972,"vw":8.996024},{"c":8.76,"h":9.13,"l":8.73,"n":13278,"o":9.1,"t":"2026-08-04T04:00:00Z","v":1081334,"vw":8.914918},{"c":9.67,"h":9.9,"l":8.95,"n":26692,"o":9.17,"t":"2026-08-05T04:00:00Z","v":2296634,"vw":9.598321},{"c":9.16,"h":9.9,"l":8.935,"n":17200,"o":9.77,"t":"2026-08-06T04:00:00Z","v":1379160,"vw":9.267958},{"c":9.02,"h":9.4,"l":8.99,"n":13267,"o":9.17,"t":"2026-08-07T04:00:00Z","v":828130,"vw":9.120416},{"c":8.77,"h":9.035,"l":8.67,"n":13244,"o":8.93,"t":"2026-08-10T04:00:00Z","v":1049930,"vw":8.799851},{"c":8.72,"h":8.84,"l":8.54,"n":12252,"o":8.72,"t":"2026-08-11T04:00:00Z","v":717701,"vw":8.683641},{"c":8.3,"h":8.84,"l":8.29,"n":11776,"o":8.84,"t":"2026-08-12T04:00:00Z","v":987820,"vw":8.427966},{"c":8.43,"h":8.575,"l":8.13,"n":13143,"o":8.29,"t":"2026-08-13T04:00:00Z","v":1044458,"vw":8.447069},{"c":8.42,"h":8.45,"l":8.25,"n":8320,"o":8.35,"t":"2026-08-14T04:00:00Z","v":615319,"vw":8.373865},{"c":8.32,"h":8.43,"l":8.2,"n":8628,"o":8.36,"t":"2026-08-17T04:00:00Z","v":758095,"vw":8.321405},{"c":8.39,"h":8.465,"l":8.11,"n":13225,"o":8.3,"t":"2026-08-18T04:00:00Z","v":1070103,"vw":8.325818},{"c":8.73,"h":8.86,"l":8.47,"n":8242,"o":8.48,"t":"2026-08-19T04:00:00Z","v":1136694,"vw":8.704764},{"c":8.58,"h":8.74,"l":8.53,"n":7291,"o":8.6,"t":"2026-08-20T04:00:00Z","v":860597,"vw":8.60868},{"c":8.66,"h":8.77,"l":8.49,"n":6147,"o":8.73,"t":"2026-08-21T04:00:00Z","v":569619,"vw":8.678301},{"c":8.33,"h":8.75,"l":8.26,"n":12540,"o":8.72,"t":"2026-08-24T04:00:00Z","v":1084144,"vw":8.392235},{"c":8.61,"h":8.645,"l":8.265,"n":7185,"o":8.39,"t":"2026-08-25T04:00:00Z","v":826779,"vw":8.551469},{"c":8.41,"h":8.69,"l":8.38,"n":7641,"o":8.58,"t":"2026-08-26T04:00:00Z","v":666103,"vw":8.459541},{"c":8.42,"h":8.51,"l":8.37,"n":5429,"o":8.41,"t":"2026-08-27T04:00:00Z","v":402731,"vw":8.42516},{"c":8.6,"h":8.77,"l":8.5,"n":8532,"o":8.51,"t":"2026-08-28T04:00:00Z","v":950605,"vw":8.631564},{"c":8.59,"h":8.76,"l":8.38,"n":6166,"o":8.64,"t":"2026-08-31T04:00:00Z","v":517743,"vw":8.558738},{"c":8.33,"h":8.51,"l":8.3,"n":7554,"o":8.5,"t":"2026-09-01T04:00:00Z","v":780330,"vw":8.343875},{"c":8.59,"h":8.755,"l":8.37,"n":6393,"o":8.37,"t":"2026-09-02T04:00:00Z","v":578926,"vw":8.611609},{"c":8.56,"h":8.79,"l":8.4,"n":5095,"o":8.7,"t":"2026-09-03T04:00:00Z","v":360599,"vw":8.537135},{"c":8.5,"h":8.645,"l":8.46,"n":6408,"o":8.46,"t":"2026-09-04T04:00:00Z","v":509429,"vw":8.535247},{"c":8.54,"h":8.58,"l":8.345,"n":9548,"o":8.47,"t":"2026-09-08T04:00:00Z","v":647329,"vw":8.451574},{"c":8.49,"h":8.6,"l":8.36,"n":9351,"o":8.5,"t":"2026-09-09T04:00:00Z","v":695755,"vw":8.482189},{"c":8.35,"h":8.455,"l":8.258,"n":12113,"o":8.4,"t":"2026-09-10T04:00:00Z","v":988874,"vw":8.34477},{"c":8.5,"h":8.68,"l":8.49,"n":7617,"o":8.5,"t":"2026-09-11T04:00:00Z","v":607896,"vw":8.557946},{"c":8.32,"h":8.49,"l":8.22,"n":7890,"o":8.4,"t":"2026-09-14T04:00:00Z","v":573037,"vw":8.355799},{"c":8.25,"h":8.33,"l":8.16,"n":8846,"o":8.31,"t":"2026-09-15T04:00:00Z","v":524668,"vw":8.241639},{"c":8.26,"h":8.435,"l":8.15,"n":9271,"o":8.3,"t":"2026-09-16T04:00:00Z","v":611353,"vw":8.286227},{"c":8.38,"h":8.475,"l":8.35,"n":7865,"o":8.45,"t":"2026-09-17T04:00:00Z","v":527027,"vw":8.388478},{"c":8.34,"h":8.37,"l":8.1,"n":9662,"o":8.32,"t":"2026-09-18T04:00:00Z","v":1688713,"vw":8.299905},{"c":8.48,"h":8.52,"l":8.33,"n":8642,"o":8.42,"t":"2026-09-21T04:00:00Z","v":829287,"vw":8.435164},{"c":9.16,"h":9.29,"l":8.505,"n":11018,"o":8.6,"t":"2026-09-22T04:00:00Z","v":993942,"vw":8.935563},{"c":9.14,"h":9.392,"l":9,"n":10447,"o":9.19,"t":"2026-09-23T04:00:00Z","v":786280,"vw":9.219006},{"c":8.75,"h":9.16,"l":8.69,"n":10546,"o":9.1,"t":"2026-09-24T04:00:00Z","v":779522,"vw":8.826606},{"c":8.57,"h":8.73,"l":8.525,"n":8669,"o":8.73,"t":"2026-09-25T04:00:00Z","v":537371,"vw":8.592981},{"c":8.15,"h":8.5,"l":8.14,"n":6780,"o":8.5,"t":"2026-09-28T04:00:00Z","v":844703,"vw":8.257957},{"c":8.01,"h":8.18,"l":7.99,"n":7797,"o":8.15,"t":"2026-09-29T04:00:00Z","v":623502,"vw":8.048555},{"c":7.97,"h":8.17,"l":7.96,"n":8066,"o":8.17,"t":"2026-09-30T04:00:00Z","v":1195381,"vw":8.023595},{"c":7.34,"h":7.97,"l":7.17,"n":16383,"o":7.95,"t":"2026-10-01T04:00:00Z","v":1921152,"vw":7.465941},{"c":7.12,"h":7.465,"l":7.05,"n":10156,"o":7.45,"t":"2026-10-02T04:00:00Z","v":902495,"vw":7.187403},{"c":6.94,"h":7.235,"l":6.875,"n":11895,"o":7.07,"t":"2026-10-05T04:00:00Z","v":1219058,"vw":7.004301},{"c":6.79,"h":6.99,"l":6.75,"n":10892,"o":6.98,"t":"2026-10-06T04:00:00Z","v":929623,"vw":6.842998},{"c":6.79,"h":6.81,"l":6.57,"n":15665,"o":6.7,"t":"2026-10-07T04:00:00Z","v":1290552,"vw":6.699484},{"c":6.93,"h":7.0099,"l":6.55,"n":14448,"o":6.73,"t":"2026-10-08T04:00:00Z","v":1435322,"vw":6.858513},{"c":7.02,"h":7.03,"l":6.74,"n":10903,"o":6.95,"t":"2026-10-09T04:00:00Z","v":833422,"vw":6.911794},{"c":7.16,"h":7.35,"l":6.92,"n":9802,"o":6.95,"t":"2026-10-12T04:00:00Z","v":812885,"vw":7.188109},{"c":7.32,"h":7.335,"l":7.175,"n":7323,"o":7.19,"t":"2026-10-13T04:00:00Z","v":636076,"vw":7.281471},{"c":7.05,"h":7.31,"l":6.9,"n":11075,"o":7.22,"t":"2026-10-14T04:00:00Z","v":806164,"vw":7.069736},{"c":7.11,"h":7.18,"l":6.9,"n":7012,"o":7.02,"t":"2026-10-15T04:00:00Z","v":557538,"vw":7.0743},{"c":6.99,"h":7.24,"l":6.92,"n":6617,"o":7.12,"t":"2026-10-16T04:00:00Z","v":482322,"vw":7.029609},{"c":6.87,"h":7.1,"l":6.84,"n":8516,"o":7.04,"t":"2026-10-19T04:00:00Z","v":728502,"vw":6.937815},{"c":7,"h":7.12,"l":6.88,"n":6792,"o":6.89,"t":"2026-10-20T04:00:00Z","v":535606,"vw":7.002265},{"c":6.99,"h":7.09,"l":6.91,"n":7540,"o":7.08,"t":"2026-10-21T04:00:00Z","v":618691,"vw":6.987239},{"c":6.83,"h":7.02,"l":6.77,"n":7579,"o":6.88,"t":"2026-10-22T04:00:00Z","v":668228,"vw":6.881553}],"volatilityBars":[{"c":8.44,"h":8.44,"l":8.37,"n":100,"o":8.42,"t":"2026-09-21T13:30:00Z","v":22473,"vw":8.408567},{"c":8.42,"h":8.44,"l":8.38,"n":52,"o":8.44,"t":"2026-09-21T13:45:00Z","v":3320,"vw":8.414534},{"c":8.43,"h":8.43,"l":8.415,"n":26,"o":8.43,"t":"2026-09-21T14:00:00Z","v":1811,"vw":8.425},{"c":8.42,"h":8.44,"l":8.38,"n":255,"o":8.41,"t":"2026-09-21T14:15:00Z","v":15609,"vw":8.415022},{"c":8.394,"h":8.42,"l":8.38,"n":231,"o":8.41,"t":"2026-09-21T14:30:00Z","v":22286,"vw":8.390931},{"c":8.41,"h":8.44,"l":8.38,"n":284,"o":8.39,"t":"2026-09-21T14:45:00Z","v":19456,"vw":8.396641},{"c":8.44,"h":8.44,"l":8.4,"n":152,"o":8.4,"t":"2026-09-21T15:00:00Z","v":6893,"vw":8.423005},{"c":8.43,"h":8.45,"l":8.42,"n":240,"o":8.44,"t":"2026-09-21T15:15:00Z","v":10225,"vw":8.4336},{"c":8.42,"h":8.43,"l":8.41,"n":148,"o":8.42,"t":"2026-09-21T15:30:00Z","v":5917,"vw":8.418989},{"c":8.4106,"h":8.44,"l":8.405,"n":132,"o":8.41,"t":"2026-09-21T15:45:00Z","v":5727,"vw":8.418049},{"c":8.45,"h":8.46,"l":8.41,"n":210,"o":8.41,"t":"2026-09-21T16:00:00Z","v":26864,"vw":8.446138},{"c":8.39,"h":8.45,"l":8.385,"n":318,"o":8.45,"t":"2026-09-21T16:15:00Z","v":36740,"vw":8.419695},{"c":8.39,"h":8.4,"l":8.39,"n":216,"o":8.4,"t":"2026-09-21T16:30:00Z","v":11806,"vw":8.391524},{"c":8.375,"h":8.42,"l":8.375,"n":428,"o":8.39,"t":"2026-09-21T16:45:00Z","v":65107,"vw":8.397256},{"c":8.37,"h":8.41,"l":8.33,"n":578,"o":8.38,"t":"2026-09-21T17:00:00Z","v":43746,"vw":8.364343},{"c":8.39,"h":8.4,"l":8.37,"n":148,"o":8.37,"t":"2026-09-21T17:15:00Z","v":14819,"vw":8.375297},{"c":8.36,"h":8.4,"l":8.355,"n":207,"o":8.39,"t":"2026-09-21T17:30:00Z","v":13399,"vw":8.380895},{"c":8.37,"h":8.38,"l":8.35,"n":393,"o":8.35,"t":"2026-09-21T17:45:00Z","v":22776,"vw":8.366324},{"c":8.375,"h":8.39,"l":8.37,"n":193,"o":8.37,"t":"2026-09-21T18:00:00Z","v":9965,"vw":8.378529},{"c":8.395,"h":8.41,"l":8.38,"n":168,"o":8.38,"t":"2026-09-21T18:15:00Z","v":7554,"vw":8.392877},{"c":8.385,"h":8.4,"l":8.38,"n":207,"o":8.4,"t":"2026-09-21T18:30:00Z","v":7461,"vw":8.389376},{"c":8.4,"h":8.41,"l":8.385,"n":188,"o":8.385,"t":"2026-09-21T18:45:00Z","v":7765,"vw":8.398468},{"c":8.48,"h":8.48,"l":8.395,"n":489,"o":8.395,"t":"2026-09-21T19:00:00Z","v":63099,"vw":8.433424},{"c":8.475,"h":8.48,"l":8.455,"n":359,"o":8.48,"t":"2026-09-21T19:15:00Z","v":24145,"vw":8.467875},{"c":8.505,"h":8.52,"l":8.48,"n":444,"o":8.48,"t":"2026-09-21T19:30:00Z","v":42425,"vw":8.501026},{"c":8.45,"h":8.51,"l":8.45,"n":1516,"o":8.505,"t":"2026-09-21T19:45:00Z","v":127649,"vw":8.473503},{"c":8.48,"h":8.48,"l":8.48,"n":24,"o":8.48,"t":"2026-09-21T20:00:00Z","v":128538,"vw":8.48},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-09-22T08:00:00Z","v":200,"vw":8.49},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-09-22T13:15:00Z","v":2000,"vw":8.48},{"c":8.574,"h":8.6,"l":8.505,"n":582,"o":8.6,"t":"2026-09-22T13:30:00Z","v":80866,"vw":8.582702},{"c":8.544,"h":8.58,"l":8.535,"n":143,"o":8.579,"t":"2026-09-22T13:45:00Z","v":8657,"vw":8.547083},{"c":8.67,"h":8.67,"l":8.544,"n":302,"o":8.544,"t":"2026-09-22T14:00:00Z","v":38867,"vw":8.606475},{"c":8.59,"h":8.7,"l":8.59,"n":230,"o":8.64,"t":"2026-09-22T14:15:00Z","v":26688,"vw":8.662305},{"c":8.55,"h":8.615,"l":8.54,"n":188,"o":8.59,"t":"2026-09-22T14:30:00Z","v":14384,"vw":8.581578},{"c":8.56,"h":8.58,"l":8.55,"n":123,"o":8.55,"t":"2026-09-22T14:45:00Z","v":3526,"vw":8.558992},{"c":8.625,"h":8.625,"l":8.57,"n":122,"o":8.57,"t":"2026-09-22T15:00:00Z","v":3762,"vw":8.589443},{"c":8.645,"h":8.645,"l":8.615,"n":163,"o":8.63,"t":"2026-09-22T15:15:00Z","v":6203,"vw":8.625927},{"c":8.65,"h":8.65,"l":8.61,"n":245,"o":8.63,"t":"2026-09-22T15:30:00Z","v":23586,"vw":8.638643},{"c":8.67,"h":8.67,"l":8.63,"n":502,"o":8.655,"t":"2026-09-22T15:45:00Z","v":53810,"vw":8.648104},{"c":8.69,"h":8.69,"l":8.67,"n":86,"o":8.675,"t":"2026-09-22T16:00:00Z","v":3753,"vw":8.67687},{"c":8.675,"h":8.69,"l":8.66,"n":169,"o":8.69,"t":"2026-09-22T16:15:00Z","v":8278,"vw":8.670915},{"c":8.72,"h":8.73,"l":8.68,"n":273,"o":8.68,"t":"2026-09-22T16:30:00Z","v":37186,"vw":8.711291},{"c":8.79,"h":8.79,"l":8.68,"n":431,"o":8.725,"t":"2026-09-22T16:45:00Z","v":52358,"vw":8.719116},{"c":8.83,"h":8.83,"l":8.79,"n":184,"o":8.8,"t":"2026-09-22T17:00:00Z","v":11823,"vw":8.809399},{"c":8.88,"h":8.88,"l":8.82,"n":142,"o":8.825,"t":"2026-09-22T17:15:00Z","v":6302,"vw":8.845925},{"c":8.88,"h":8.89,"l":8.855,"n":328,"o":8.87,"t":"2026-09-22T17:30:00Z","v":24764,"vw":8.87404},{"c":8.91,"h":8.92,"l":8.855,"n":372,"o":8.88,"t":"2026-09-22T17:45:00Z","v":22144,"vw":8.883296},{"c":9.01,"h":9.07,"l":8.92,"n":469,"o":8.92,"t":"2026-09-22T18:00:00Z","v":56453,"vw":9.003794},{"c":9,"h":9.02,"l":8.98,"n":263,"o":9.01,"t":"2026-09-22T18:15:00Z","v":13960,"vw":8.99511},{"c":9.03,"h":9.035,"l":9.01,"n":261,"o":9.01,"t":"2026-09-22T18:30:00Z","v":11587,"vw":9.022752},{"c":9.07,"h":9.09,"l":9.03,"n":337,"o":9.03,"t":"2026-09-22T18:45:00Z","v":24677,"vw":9.055498},{"c":9.1,"h":9.11,"l":9.07,"n":388,"o":9.07,"t":"2026-09-22T19:00:00Z","v":19352,"vw":9.095138},{"c":9.15,"h":9.16,"l":9.09,"n":595,"o":9.11,"t":"2026-09-22T19:15:00Z","v":53632,"vw":9.11677},{"c":9.215,"h":9.29,"l":9.14,"n":973,"o":9.14,"t":"2026-09-22T19:30:00Z","v":80886,"vw":9.234431},{"c":9.17,"h":9.26,"l":9.17,"n":2181,"o":9.215,"t":"2026-09-22T19:45:00Z","v":179340,"vw":9.2157},{"c":9.16,"h":9.175,"l":9.16,"n":17,"o":9.17,"t":"2026-09-22T20:00:00Z","v":111240,"vw":9.160058},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-22T21:00:00Z","v":236,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-23T11:15:00Z","v":300,"vw":9.17},{"c":9.115,"h":9.22,"l":9.115,"n":82,"o":9.19,"t":"2026-09-23T13:30:00Z","v":12169,"vw":9.183458},{"c":9.07,"h":9.1,"l":9.01,"n":165,"o":9.1,"t":"2026-09-23T13:45:00Z","v":13307,"vw":9.061989},{"c":9.045,"h":9.12,"l":9,"n":160,"o":9.0324,"t":"2026-09-23T14:00:00Z","v":26736,"vw":9.024628},{"c":9.075,"h":9.11,"l":9.045,"n":164,"o":9.045,"t":"2026-09-23T14:15:00Z","v":12535,"vw":9.082183},{"c":9.075,"h":9.085,"l":9.06,"n":206,"o":9.075,"t":"2026-09-23T14:30:00Z","v":9955,"vw":9.073968},{"c":9.16,"h":9.16,"l":9.06,"n":338,"o":9.07,"t":"2026-09-23T14:45:00Z","v":23995,"vw":9.094992},{"c":9.275,"h":9.29,"l":9.17,"n":275,"o":9.18,"t":"2026-09-23T15:00:00Z","v":20312,"vw":9.214261},{"c":9.28,"h":9.29,"l":9.21,"n":320,"o":9.275,"t":"2026-09-23T15:15:00Z","v":36336,"vw":9.235085},{"c":9.305,"h":9.31,"l":9.28,"n":295,"o":9.29,"t":"2026-09-23T15:30:00Z","v":23955,"vw":9.296731},{"c":9.325,"h":9.35,"l":9.32,"n":198,"o":9.32,"t":"2026-09-23T15:45:00Z","v":9749,"vw":9.328829},{"c":9.32,"h":9.325,"l":9.315,"n":103,"o":9.32,"t":"2026-09-23T16:00:00Z","v":5429,"vw":9.318901},{"c":9.34,"h":9.345,"l":9.32,"n":175,"o":9.32,"t":"2026-09-23T16:15:00Z","v":9020,"vw":9.337522},{"c":9.35,"h":9.36,"l":9.335,"n":145,"o":9.34,"t":"2026-09-23T16:30:00Z","v":8038,"vw":9.344595},{"c":9.325,"h":9.37,"l":9.32,"n":197,"o":9.36,"t":"2026-09-23T16:45:00Z","v":8770,"vw":9.344591},{"c":9.322,"h":9.335,"l":9.305,"n":183,"o":9.33,"t":"2026-09-23T17:00:00Z","v":9652,"vw":9.319574},{"c":9.34,"h":9.392,"l":9.32,"n":715,"o":9.33,"t":"2026-09-23T17:15:00Z","v":52681,"vw":9.365041},{"c":9.29,"h":9.345,"l":9.27,"n":402,"o":9.34,"t":"2026-09-23T17:30:00Z","v":27633,"vw":9.314769},{"c":9.3,"h":9.305,"l":9.285,"n":218,"o":9.29,"t":"2026-09-23T17:45:00Z","v":9460,"vw":9.296062},{"c":9.285,"h":9.295,"l":9.28,"n":188,"o":9.295,"t":"2026-09-23T18:00:00Z","v":5555,"vw":9.286982},{"c":9.255,"h":9.315,"l":9.25,"n":330,"o":9.285,"t":"2026-09-23T18:15:00Z","v":20889,"vw":9.28779},{"c":9.31,"h":9.315,"l":9.25,"n":345,"o":9.25,"t":"2026-09-23T18:30:00Z","v":18551,"vw":9.283219},{"c":9.28,"h":9.31,"l":9.26,"n":342,"o":9.31,"t":"2026-09-23T18:45:00Z","v":23715,"vw":9.280236},{"c":9.245,"h":9.3,"l":9.24,"n":434,"o":9.29,"t":"2026-09-23T19:00:00Z","v":37814,"vw":9.269137},{"c":9.24,"h":9.245,"l":9.21,"n":832,"o":9.245,"t":"2026-09-23T19:15:00Z","v":60606,"vw":9.217948},{"c":9.245,"h":9.265,"l":9.235,"n":767,"o":9.235,"t":"2026-09-23T19:30:00Z","v":46172,"vw":9.252274},{"c":9.14,"h":9.27,"l":9.13,"n":1817,"o":9.24,"t":"2026-09-23T19:45:00Z","v":127360,"vw":9.196948},{"c":9.14,"h":9.14,"l":9.14,"n":28,"o":9.14,"t":"2026-09-23T20:00:00Z","v":107054,"vw":9.14},{"c":9.144,"h":9.155,"l":9.1,"n":84,"o":9.1,"t":"2026-09-24T13:30:00Z","v":10374,"vw":9.110358},{"c":9.154,"h":9.16,"l":9.1,"n":139,"o":9.145,"t":"2026-09-24T13:45:00Z","v":9080,"vw":9.126572},{"c":9.06,"h":9.149,"l":9.05,"n":233,"o":9.149,"t":"2026-09-24T14:00:00Z","v":18089,"vw":9.103484},{"c":8.96,"h":9.05,"l":8.94,"n":327,"o":9.05,"t":"2026-09-24T14:15:00Z","v":27333,"vw":8.992868},{"c":8.91,"h":8.95,"l":8.91,"n":195,"o":8.95,"t":"2026-09-24T14:30:00Z","v":34002,"vw":8.932623},{"c":8.9,"h":8.95,"l":8.9,"n":235,"o":8.91,"t":"2026-09-24T14:45:00Z","v":22685,"vw":8.928827},{"c":8.89,"h":8.91,"l":8.89,"n":174,"o":8.9,"t":"2026-09-24T15:00:00Z","v":15335,"vw":8.901534},{"c":8.865,"h":8.87,"l":8.84,"n":223,"o":8.86,"t":"2026-09-24T15:15:00Z","v":19696,"vw":8.857953},{"c":8.8346,"h":8.87,"l":8.83,"n":220,"o":8.87,"t":"2026-09-24T15:30:00Z","v":11703,"vw":8.842398},{"c":8.825,"h":8.84,"l":8.8,"n":270,"o":8.835,"t":"2026-09-24T15:45:00Z","v":13646,"vw":8.816159},{"c":8.77,"h":8.82,"l":8.74,"n":396,"o":8.82,"t":"2026-09-24T16:00:00Z","v":21202,"vw":8.786701},{"c":8.86,"h":8.91,"l":8.77,"n":436,"o":8.77,"t":"2026-09-24T16:15:00Z","v":20300,"vw":8.848138},{"c":8.9,"h":8.95,"l":8.85,"n":586,"o":8.865,"t":"2026-09-24T16:30:00Z","v":36737,"vw":8.884453},{"c":8.86,"h":8.92,"l":8.86,"n":492,"o":8.9,"t":"2026-09-24T16:45:00Z","v":31243,"vw":8.898625},{"c":8.855,"h":8.855,"l":8.83,"n":243,"o":8.85,"t":"2026-09-24T17:00:00Z","v":8996,"vw":8.844352},{"c":8.81,"h":8.855,"l":8.81,"n":187,"o":8.855,"t":"2026-09-24T17:15:00Z","v":6643,"vw":8.823959},{"c":8.755,"h":8.815,"l":8.755,"n":395,"o":8.81,"t":"2026-09-24T17:30:00Z","v":23323,"vw":8.792923},{"c":8.78,"h":8.79,"l":8.755,"n":287,"o":8.755,"t":"2026-09-24T17:45:00Z","v":12840,"vw":8.775616},{"c":8.8,"h":8.805,"l":8.775,"n":308,"o":8.78,"t":"2026-09-24T18:00:00Z","v":33995,"vw":8.78981},{"c":8.895,"h":8.9,"l":8.8054,"n":465,"o":8.81,"t":"2026-09-24T18:15:00Z","v":25640,"vw":8.848444},{"c":8.83,"h":8.895,"l":8.83,"n":470,"o":8.895,"t":"2026-09-24T18:30:00Z","v":24107,"vw":8.855103},{"c":8.83,"h":8.85,"l":8.81,"n":512,"o":8.82,"t":"2026-09-24T18:45:00Z","v":27789,"vw":8.823551},{"c":8.805,"h":8.83,"l":8.785,"n":429,"o":8.83,"t":"2026-09-24T19:00:00Z","v":13823,"vw":8.806967},{"c":8.745,"h":8.8,"l":8.725,"n":704,"o":8.8,"t":"2026-09-24T19:15:00Z","v":61763,"vw":8.762649},{"c":8.735,"h":8.76,"l":8.72,"n":658,"o":8.75,"t":"2026-09-24T19:30:00Z","v":44706,"vw":8.736229},{"c":8.74,"h":8.75,"l":8.69,"n":1364,"o":8.73,"t":"2026-09-24T19:45:00Z","v":95302,"vw":8.719148},{"c":8.75,"h":8.75,"l":8.75,"n":11,"o":8.75,"t":"2026-09-24T20:00:00Z","v":100338,"vw":8.75},{"c":9.0647,"h":9.0647,"l":9.0647,"n":1,"o":9.0647,"t":"2026-09-24T20:15:00Z","v":100,"vw":9.0647},{"c":8.674,"h":8.73,"l":8.629,"n":111,"o":8.73,"t":"2026-09-25T13:30:00Z","v":9881,"vw":8.700049},{"c":8.714,"h":8.72,"l":8.634,"n":190,"o":8.65,"t":"2026-09-25T13:45:00Z","v":8901,"vw":8.66495},{"c":8.64,"h":8.709,"l":8.63,"n":113,"o":8.7,"t":"2026-09-25T14:00:00Z","v":4403,"vw":8.664435},{"c":8.64,"h":8.65,"l":8.595,"n":167,"o":8.63,"t":"2026-09-25T14:15:00Z","v":12042,"vw":8.619825},{"c":8.62,"h":8.64,"l":8.62,"n":131,"o":8.64,"t":"2026-09-25T14:30:00Z","v":4996,"vw":8.62541},{"c":8.595,"h":8.635,"l":8.57,"n":161,"o":8.6102,"t":"2026-09-25T14:45:00Z","v":7457,"vw":8.609411},{"c":8.57,"h":8.615,"l":8.565,"n":170,"o":8.59,"t":"2026-09-25T15:00:00Z","v":7509,"vw":8.595988},{"c":8.57,"h":8.585,"l":8.56,"n":226,"o":8.57,"t":"2026-09-25T15:15:00Z","v":16294,"vw":8.571933},{"c":8.56,"h":8.6,"l":8.56,"n":189,"o":8.57,"t":"2026-09-25T15:30:00Z","v":7289,"vw":8.579231},{"c":8.65,"h":8.65,"l":8.54,"n":418,"o":8.55,"t":"2026-09-25T15:45:00Z","v":18130,"vw":8.598351},{"c":8.645,"h":8.71,"l":8.645,"n":395,"o":8.65,"t":"2026-09-25T16:00:00Z","v":17921,"vw":8.676609},{"c":8.58,"h":8.65,"l":8.56,"n":249,"o":8.65,"t":"2026-09-25T16:15:00Z","v":10045,"vw":8.595241},{"c":8.56,"h":8.58,"l":8.555,"n":165,"o":8.58,"t":"2026-09-25T16:30:00Z","v":6618,"vw":8.566437},{"c":8.53,"h":8.56,"l":8.525,"n":159,"o":8.55,"t":"2026-09-25T16:45:00Z","v":7466,"vw":8.53367},{"c":8.545,"h":8.545,"l":8.525,"n":78,"o":8.54,"t":"2026-09-25T17:00:00Z","v":3789,"vw":8.535779},{"c":8.58,"h":8.58,"l":8.543,"n":207,"o":8.5493,"t":"2026-09-25T17:15:00Z","v":9257,"vw":8.560495},{"c":8.56,"h":8.575,"l":8.545,"n":122,"o":8.575,"t":"2026-09-25T17:30:00Z","v":4824,"vw":8.56028},{"c":8.56,"h":8.57,"l":8.56,"n":223,"o":8.56,"t":"2026-09-25T17:45:00Z","v":7861,"vw":8.566197},{"c":8.555,"h":8.56,"l":8.545,"n":109,"o":8.545,"t":"2026-09-25T18:00:00Z","v":6120,"vw":8.553026},{"c":8.59,"h":8.59,"l":8.555,"n":159,"o":8.555,"t":"2026-09-25T18:15:00Z","v":7230,"vw":8.575401},{"c":8.595,"h":8.6,"l":8.585,"n":212,"o":8.5899,"t":"2026-09-25T18:30:00Z","v":7127,"vw":8.593686},{"c":8.615,"h":8.635,"l":8.59,"n":253,"o":8.6,"t":"2026-09-25T18:45:00Z","v":14324,"vw":8.612516},{"c":8.57,"h":8.61,"l":8.55,"n":297,"o":8.61,"t":"2026-09-25T19:00:00Z","v":23342,"vw":8.579197},{"c":8.565,"h":8.565,"l":8.535,"n":329,"o":8.56,"t":"2026-09-25T19:15:00Z","v":19993,"vw":8.542125},{"c":8.605,"h":8.6292,"l":8.565,"n":897,"o":8.565,"t":"2026-09-25T19:30:00Z","v":67636,"vw":8.599861},{"c":8.58,"h":8.63,"l":8.58,"n":1536,"o":8.605,"t":"2026-09-25T19:45:00Z","v":113884,"vw":8.603849},{"c":8.58,"h":8.58,"l":8.57,"n":19,"o":8.57,"t":"2026-09-25T20:00:00Z","v":94675,"vw":8.570021},{"c":8.58,"h":8.58,"l":8.58,"n":3,"o":8.58,"t":"2026-09-28T11:00:00Z","v":10000,"vw":8.58},{"c":8.449,"h":8.5,"l":8.31,"n":309,"o":8.5,"t":"2026-09-28T13:30:00Z","v":34909,"vw":8.446627},{"c":8.33,"h":8.425,"l":8.33,"n":192,"o":8.425,"t":"2026-09-28T13:45:00Z","v":26812,"vw":8.38627},{"c":8.4,"h":8.4,"l":8.34,"n":34,"o":8.34,"t":"2026-09-28T14:00:00Z","v":1695,"vw":8.372},{"c":8.4598,"h":8.4598,"l":8.4,"n":87,"o":8.41,"t":"2026-09-28T14:15:00Z","v":4852,"vw":8.420718},{"c":8.4,"h":8.48,"l":8.4,"n":76,"o":8.46,"t":"2026-09-28T14:30:00Z","v":4961,"vw":8.448662},{"c":8.35,"h":8.4,"l":8.35,"n":247,"o":8.39,"t":"2026-09-28T14:45:00Z","v":11801,"vw":8.385818},{"c":8.3,"h":8.35,"l":8.28,"n":193,"o":8.35,"t":"2026-09-28T15:00:00Z","v":10282,"vw":8.320413},{"c":8.29,"h":8.31,"l":8.28,"n":168,"o":8.29,"t":"2026-09-28T15:15:00Z","v":8452,"vw":8.29861},{"c":8.27,"h":8.295,"l":8.25,"n":104,"o":8.295,"t":"2026-09-28T15:30:00Z","v":5650,"vw":8.27222},{"c":8.29,"h":8.295,"l":8.27,"n":108,"o":8.28,"t":"2026-09-28T15:45:00Z","v":7288,"vw":8.282627},{"c":8.28,"h":8.32,"l":8.28,"n":136,"o":8.3,"t":"2026-09-28T16:00:00Z","v":8315,"vw":8.298841},{"c":8.39,"h":8.4,"l":8.28,"n":222,"o":8.28,"t":"2026-09-28T16:15:00Z","v":13694,"vw":8.331041},{"c":8.31,"h":8.39,"l":8.295,"n":146,"o":8.39,"t":"2026-09-28T16:30:00Z","v":8917,"vw":8.330599},{"c":8.325,"h":8.33,"l":8.29,"n":102,"o":8.31,"t":"2026-09-28T16:45:00Z","v":7207,"vw":8.306999},{"c":8.39,"h":8.4,"l":8.315,"n":283,"o":8.32,"t":"2026-09-28T17:00:00Z","v":27076,"vw":8.354834},{"c":8.345,"h":8.38,"l":8.34,"n":120,"o":8.38,"t":"2026-09-28T17:15:00Z","v":4782,"vw":8.357725},{"c":8.315,"h":8.345,"l":8.315,"n":190,"o":8.33,"t":"2026-09-28T17:30:00Z","v":9889,"vw":8.332924},{"c":8.34,"h":8.34,"l":8.31,"n":188,"o":8.315,"t":"2026-09-28T17:45:00Z","v":9407,"vw":8.317975},{"c":8.32,"h":8.33,"l":8.32,"n":87,"o":8.32,"t":"2026-09-28T18:00:00Z","v":5624,"vw":8.323553},{"c":8.31,"h":8.33,"l":8.3,"n":205,"o":8.33,"t":"2026-09-28T18:15:00Z","v":12450,"vw":8.312625},{"c":8.29,"h":8.315,"l":8.29,"n":376,"o":8.3,"t":"2026-09-28T18:30:00Z","v":25213,"vw":8.295326},{"c":8.265,"h":8.3,"l":8.265,"n":159,"o":8.29,"t":"2026-09-28T18:45:00Z","v":9684,"vw":8.28264},{"c":8.23,"h":8.2658,"l":8.225,"n":305,"o":8.265,"t":"2026-09-28T19:00:00Z","v":15269,"vw":8.245444},{"c":8.28,"h":8.3,"l":8.21,"n":271,"o":8.22,"t":"2026-09-28T19:15:00Z","v":19236,"vw":8.252779},{"c":8.225,"h":8.3,"l":8.21,"n":391,"o":8.3,"t":"2026-09-28T19:30:00Z","v":15795,"vw":8.245728},{"c":8.15,"h":8.23,"l":8.14,"n":1316,"o":8.225,"t":"2026-09-28T19:45:00Z","v":123823,"vw":8.175016},{"c":8.15,"h":8.15,"l":8.15,"n":21,"o":8.15,"t":"2026-09-28T20:00:00Z","v":101329,"vw":8.15},{"c":8.14,"h":8.18,"l":8.07,"n":148,"o":8.15,"t":"2026-09-29T13:30:00Z","v":25888,"vw":8.10512},{"c":8.135,"h":8.15,"l":8.111,"n":139,"o":8.13,"t":"2026-09-29T13:45:00Z","v":7731,"vw":8.139679},{"c":8.15,"h":8.15,"l":8.115,"n":155,"o":8.115,"t":"2026-09-29T14:00:00Z","v":4060,"vw":8.136839},{"c":8.08,"h":8.14,"l":8.07,"n":112,"o":8.1232,"t":"2026-09-29T14:15:00Z","v":5737,"vw":8.100287},{"c":8.06,"h":8.09,"l":8.035,"n":105,"o":8.08,"t":"2026-09-29T14:30:00Z","v":5277,"vw":8.056259},{"c":8.01,"h":8.05,"l":8.01,"n":112,"o":8.05,"t":"2026-09-29T14:45:00Z","v":4413,"vw":8.034956},{"c":8.04,"h":8.05,"l":8,"n":427,"o":8,"t":"2026-09-29T15:00:00Z","v":35476,"vw":8.015564},{"c":7.995,"h":8.03,"l":7.99,"n":166,"o":8.02,"t":"2026-09-29T15:15:00Z","v":19044,"vw":7.998447},{"c":8.02,"h":8.04,"l":7.9986,"n":170,"o":8,"t":"2026-09-29T15:30:00Z","v":8441,"vw":8.011595},{"c":8.045,"h":8.08,"l":8.02,"n":173,"o":8.02,"t":"2026-09-29T15:45:00Z","v":16370,"vw":8.060102},{"c":8.05,"h":8.075,"l":8.05,"n":181,"o":8.05,"t":"2026-09-29T16:00:00Z","v":14256,"vw":8.065052},{"c":8.11,"h":8.11,"l":8.045,"n":260,"o":8.045,"t":"2026-09-29T16:15:00Z","v":26115,"vw":8.089509},{"c":8.075,"h":8.12,"l":8.075,"n":80,"o":8.115,"t":"2026-09-29T16:30:00Z","v":3648,"vw":8.107495},{"c":8.07,"h":8.09,"l":8.065,"n":102,"o":8.09,"t":"2026-09-29T16:45:00Z","v":5387,"vw":8.077143},{"c":8.055,"h":8.07,"l":8.05,"n":84,"o":8.07,"t":"2026-09-29T17:00:00Z","v":3132,"vw":8.056432},{"c":8.055,"h":8.055,"l":8.055,"n":99,"o":8.055,"t":"2026-09-29T17:15:00Z","v":2831,"vw":8.055},{"c":8.055,"h":8.07,"l":8.055,"n":158,"o":8.055,"t":"2026-09-29T17:30:00Z","v":7894,"vw":8.062811},{"c":8.045,"h":8.065,"l":8.04,"n":196,"o":8.055,"t":"2026-09-29T17:45:00Z","v":8444,"vw":8.051143},{"c":8.05,"h":8.1,"l":8.05,"n":353,"o":8.05,"t":"2026-09-29T18:00:00Z","v":18172,"vw":8.072741},{"c":8.065,"h":8.07,"l":8.05,"n":139,"o":8.055,"t":"2026-09-29T18:15:00Z","v":6522,"vw":8.060921},{"c":8.105,"h":8.14,"l":8.06,"n":332,"o":8.07,"t":"2026-09-29T18:30:00Z","v":39249,"vw":8.090048},{"c":8.06,"h":8.105,"l":8.06,"n":177,"o":8.105,"t":"2026-09-29T18:45:00Z","v":9615,"vw":8.082509},{"c":8.09,"h":8.11,"l":8.06,"n":233,"o":8.06,"t":"2026-09-29T19:00:00Z","v":16865,"vw":8.091091},{"c":8.095,"h":8.095,"l":8.08,"n":299,"o":8.09,"t":"2026-09-29T19:15:00Z","v":17890,"vw":8.089282},{"c":8.065,"h":8.095,"l":8.06,"n":387,"o":8.0937,"t":"2026-09-29T19:30:00Z","v":13284,"vw":8.075146},{"c":8.02,"h":8.07,"l":8.01,"n":1908,"o":8.065,"t":"2026-09-29T19:45:00Z","v":134238,"vw":8.040096},{"c":8.01,"h":8.03,"l":8.01,"n":21,"o":8.03,"t":"2026-09-29T20:00:00Z","v":116440,"vw":8.010018},{"c":8.08,"h":8.17,"l":8.02,"n":272,"o":8.17,"t":"2026-09-30T13:30:00Z","v":32154,"vw":8.082803},{"c":8.12,"h":8.13,"l":8.09,"n":104,"o":8.09,"t":"2026-09-30T13:45:00Z","v":6212,"vw":8.111025},{"c":8.15,"h":8.165,"l":8.11,"n":147,"o":8.115,"t":"2026-09-30T14:00:00Z","v":6776,"vw":8.134222},{"c":8.09,"h":8.14,"l":8.085,"n":118,"o":8.13,"t":"2026-09-30T14:15:00Z","v":6240,"vw":8.097442},{"c":8.09,"h":8.125,"l":8.045,"n":246,"o":8.06,"t":"2026-09-30T14:30:00Z","v":16037,"vw":8.087041},{"c":8.13,"h":8.14,"l":8.1,"n":95,"o":8.1,"t":"2026-09-30T14:45:00Z","v":2968,"vw":8.122006},{"c":8.15,"h":8.16,"l":8.13,"n":133,"o":8.13,"t":"2026-09-30T15:00:00Z","v":5904,"vw":8.146371},{"c":8.11,"h":8.16,"l":8.095,"n":167,"o":8.16,"t":"2026-09-30T15:15:00Z","v":31601,"vw":8.102833},{"c":8.105,"h":8.11,"l":8.1,"n":105,"o":8.11,"t":"2026-09-30T15:30:00Z","v":6504,"vw":8.108035},{"c":8.105,"h":8.105,"l":8.09,"n":259,"o":8.105,"t":"2026-09-30T15:45:00Z","v":14823,"vw":8.095799},{"c":8.125,"h":8.13,"l":8.105,"n":143,"o":8.105,"t":"2026-09-30T16:00:00Z","v":5990,"vw":8.116369},{"c":8.17,"h":8.17,"l":8.1,"n":229,"o":8.125,"t":"2026-09-30T16:15:00Z","v":14549,"vw":8.12802},{"c":8.16,"h":8.165,"l":8.145,"n":171,"o":8.165,"t":"2026-09-30T16:30:00Z","v":6237,"vw":8.155139},{"c":8.14,"h":8.155,"l":8.1317,"n":128,"o":8.155,"t":"2026-09-30T16:45:00Z","v":6981,"vw":8.141301},{"c":8.135,"h":8.135,"l":8.125,"n":236,"o":8.135,"t":"2026-09-30T17:00:00Z","v":12908,"vw":8.12938},{"c":8.08,"h":8.1209,"l":8.08,"n":237,"o":8.1209,"t":"2026-09-30T17:15:00Z","v":44015,"vw":8.117272},{"c":8.085,"h":8.095,"l":8.075,"n":350,"o":8.075,"t":"2026-09-30T17:30:00Z","v":19021,"vw":8.084576},{"c":8.065,"h":8.09,"l":8.06,"n":183,"o":8.085,"t":"2026-09-30T17:45:00Z","v":7423,"vw":8.072511},{"c":8.065,"h":8.08,"l":8.06,"n":197,"o":8.065,"t":"2026-09-30T18:00:00Z","v":10555,"vw":8.070886},{"c":8.075,"h":8.08,"l":8.065,"n":120,"o":8.065,"t":"2026-09-30T18:15:00Z","v":5331,"vw":8.070162},{"c":8.0552,"h":8.075,"l":8.04,"n":249,"o":8.075,"t":"2026-09-30T18:30:00Z","v":15069,"vw":8.062332},{"c":8.06,"h":8.06,"l":8.05,"n":100,"o":8.05,"t":"2026-09-30T18:45:00Z","v":3683,"vw":8.054383},{"c":8.045,"h":8.065,"l":8.04,"n":300,"o":8.06,"t":"2026-09-30T19:00:00Z","v":16258,"vw":8.053007},{"c":8.045,"h":8.045,"l":8.0301,"n":258,"o":8.04,"t":"2026-09-30T19:15:00Z","v":11392,"vw":8.037174},{"c":8.0499,"h":8.05,"l":8.025,"n":577,"o":8.045,"t":"2026-09-30T19:30:00Z","v":35879,"vw":8.038598},{"c":7.96,"h":8.06,"l":7.96,"n":1657,"o":8.045,"t":"2026-09-30T19:45:00Z","v":139186,"vw":8.000725},{"c":7.97,"h":7.97,"l":7.97,"n":7,"o":7.97,"t":"2026-09-30T20:00:00Z","v":297810,"vw":7.97},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-09-30T20:30:00Z","v":1100,"vw":7.97},{"c":7.8,"h":7.97,"l":7.8,"n":170,"o":7.95,"t":"2026-10-01T13:30:00Z","v":41330,"vw":7.907727},{"c":7.79,"h":7.83,"l":7.76,"n":263,"o":7.815,"t":"2026-10-01T13:45:00Z","v":30836,"vw":7.783649},{"c":7.62,"h":7.785,"l":7.6,"n":283,"o":7.785,"t":"2026-10-01T14:00:00Z","v":48738,"vw":7.630895},{"c":7.635,"h":7.68,"l":7.615,"n":519,"o":7.62,"t":"2026-10-01T14:15:00Z","v":55106,"vw":7.63434},{"c":7.68,"h":7.75,"l":7.605,"n":667,"o":7.64,"t":"2026-10-01T14:30:00Z","v":81814,"vw":7.683695},{"c":7.58,"h":7.69,"l":7.57,"n":273,"o":7.69,"t":"2026-10-01T14:45:00Z","v":17584,"vw":7.603132},{"c":7.56,"h":7.6,"l":7.5099,"n":369,"o":7.6,"t":"2026-10-01T15:00:00Z","v":35127,"vw":7.554797},{"c":7.53,"h":7.58,"l":7.51,"n":233,"o":7.56,"t":"2026-10-01T15:15:00Z","v":25335,"vw":7.524534},{"c":7.545,"h":7.59,"l":7.525,"n":385,"o":7.53,"t":"2026-10-01T15:30:00Z","v":22224,"vw":7.552818},{"c":7.54,"h":7.58,"l":7.48,"n":453,"o":7.55,"t":"2026-10-01T15:45:00Z","v":41112,"vw":7.521834},{"c":7.57,"h":7.58,"l":7.515,"n":348,"o":7.55,"t":"2026-10-01T16:00:00Z","v":33451,"vw":7.562628},{"c":7.59,"h":7.6,"l":7.56,"n":295,"o":7.58,"t":"2026-10-01T16:15:00Z","v":24209,"vw":7.585232},{"c":7.62,"h":7.69,"l":7.595,"n":278,"o":7.595,"t":"2026-10-01T16:30:00Z","v":21787,"vw":7.645015},{"c":7.57,"h":7.6,"l":7.56,"n":97,"o":7.6,"t":"2026-10-01T16:45:00Z","v":5655,"vw":7.578405},{"c":7.55,"h":7.585,"l":7.545,"n":457,"o":7.58,"t":"2026-10-01T17:00:00Z","v":36015,"vw":7.559065},{"c":7.46,"h":7.57,"l":7.44,"n":465,"o":7.56,"t":"2026-10-01T17:15:00Z","v":46378,"vw":7.495523},{"c":7.45,"h":7.64,"l":7.44,"n":3318,"o":7.47,"t":"2026-10-01T17:30:00Z","v":498774,"vw":7.513081},{"c":7.52,"h":7.56,"l":7.45,"n":442,"o":7.46,"t":"2026-10-01T17:45:00Z","v":30420,"vw":7.506403},{"c":7.4,"h":7.515,"l":7.385,"n":473,"o":7.515,"t":"2026-10-01T18:00:00Z","v":69981,"vw":7.45996},{"c":7.38,"h":7.41,"l":7.38,"n":276,"o":7.41,"t":"2026-10-01T18:15:00Z","v":18800,"vw":7.401171},{"c":7.31,"h":7.38,"l":7.295,"n":432,"o":7.375,"t":"2026-10-01T18:30:00Z","v":36967,"vw":7.340211},{"c":7.32,"h":7.35,"l":7.2707,"n":936,"o":7.315,"t":"2026-10-01T18:45:00Z","v":100431,"vw":7.319551},{"c":7.2799,"h":7.32,"l":7.27,"n":481,"o":7.32,"t":"2026-10-01T19:00:00Z","v":31869,"vw":7.290292},{"c":7.285,"h":7.3,"l":7.259,"n":541,"o":7.27,"t":"2026-10-01T19:15:00Z","v":48022,"vw":7.274162},{"c":7.24,"h":7.3,"l":7.24,"n":760,"o":7.29,"t":"2026-10-01T19:30:00Z","v":81065,"vw":7.262944},{"c":7.335,"h":7.35,"l":7.17,"n":2632,"o":7.245,"t":"2026-10-01T19:45:00Z","v":283142,"vw":7.274703},{"c":7.34,"h":7.34,"l":7.34,"n":6,"o":7.34,"t":"2026-10-01T20:00:00Z","v":119769,"vw":7.34},{"c":7.34,"h":7.34,"l":7.34,"n":2,"o":7.34,"t":"2026-10-01T20:30:00Z","v":3100,"vw":7.34},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-01T23:15:00Z","v":2000,"vw":7.43},{"c":7.43,"h":7.44,"l":7.43,"n":5,"o":7.43,"t":"2026-10-01T23:30:00Z","v":13000,"vw":7.438462},{"c":7.57,"h":7.57,"l":7.57,"n":5,"o":7.57,"t":"2026-10-02T13:00:00Z","v":907,"vw":7.57},{"c":7.325,"h":7.465,"l":7.325,"n":87,"o":7.45,"t":"2026-10-02T13:30:00Z","v":20588,"vw":7.41788},{"c":7.36,"h":7.45,"l":7.325,"n":286,"o":7.33,"t":"2026-10-02T13:45:00Z","v":45495,"vw":7.394473},{"c":7.37,"h":7.41,"l":7.35,"n":201,"o":7.35,"t":"2026-10-02T14:00:00Z","v":13460,"vw":7.391876},{"c":7.36,"h":7.41,"l":7.355,"n":241,"o":7.38,"t":"2026-10-02T14:15:00Z","v":19090,"vw":7.387104},{"c":7.395,"h":7.405,"l":7.3494,"n":281,"o":7.36,"t":"2026-10-02T14:30:00Z","v":16730,"vw":7.371113},{"c":7.3,"h":7.41,"l":7.29,"n":340,"o":7.39,"t":"2026-10-02T14:45:00Z","v":21117,"vw":7.347315},{"c":7.25,"h":7.305,"l":7.215,"n":374,"o":7.3,"t":"2026-10-02T15:00:00Z","v":19618,"vw":7.257007},{"c":7.29,"h":7.29,"l":7.23,"n":282,"o":7.27,"t":"2026-10-02T15:15:00Z","v":15133,"vw":7.247396},{"c":7.275,"h":7.31,"l":7.27,"n":170,"o":7.3,"t":"2026-10-02T15:30:00Z","v":8613,"vw":7.289935},{"c":7.31,"h":7.32,"l":7.25,"n":208,"o":7.275,"t":"2026-10-02T15:45:00Z","v":9405,"vw":7.283056},{"c":7.215,"h":7.31,"l":7.21,"n":333,"o":7.305,"t":"2026-10-02T16:00:00Z","v":26377,"vw":7.252037},{"c":7.16,"h":7.215,"l":7.16,"n":281,"o":7.215,"t":"2026-10-02T16:15:00Z","v":24172,"vw":7.181899},{"c":7.105,"h":7.155,"l":7.095,"n":431,"o":7.155,"t":"2026-10-02T16:30:00Z","v":33368,"vw":7.120348},{"c":7.095,"h":7.135,"l":7.09,"n":370,"o":7.105,"t":"2026-10-02T16:45:00Z","v":37822,"vw":7.108698},{"c":7.085,"h":7.105,"l":7.085,"n":213,"o":7.095,"t":"2026-10-02T17:00:00Z","v":17514,"vw":7.0987},{"c":7.08,"h":7.1,"l":7.05,"n":240,"o":7.09,"t":"2026-10-02T17:15:00Z","v":21055,"vw":7.077121},{"c":7.0899,"h":7.11,"l":7.0825,"n":457,"o":7.09,"t":"2026-10-02T17:30:00Z","v":36569,"vw":7.104119},{"c":7.115,"h":7.115,"l":7.085,"n":228,"o":7.09,"t":"2026-10-02T17:45:00Z","v":17162,"vw":7.097707},{"c":7.115,"h":7.115,"l":7.095,"n":445,"o":7.115,"t":"2026-10-02T18:00:00Z","v":36747,"vw":7.105904},{"c":7.085,"h":7.12,"l":7.085,"n":274,"o":7.115,"t":"2026-10-02T18:15:00Z","v":12213,"vw":7.103348},{"c":7.115,"h":7.12,"l":7.08,"n":355,"o":7.09,"t":"2026-10-02T18:30:00Z","v":29553,"vw":7.097541},{"c":7.175,"h":7.185,"l":7.11,"n":388,"o":7.115,"t":"2026-10-02T18:45:00Z","v":42972,"vw":7.151256},{"c":7.215,"h":7.22,"l":7.165,"n":509,"o":7.175,"t":"2026-10-02T19:00:00Z","v":39706,"vw":7.184778},{"c":7.235,"h":7.245,"l":7.205,"n":817,"o":7.215,"t":"2026-10-02T19:15:00Z","v":72441,"vw":7.224238},{"c":7.155,"h":7.24,"l":7.155,"n":432,"o":7.235,"t":"2026-10-02T19:30:00Z","v":32736,"vw":7.189829},{"c":7.115,"h":7.15,"l":7.1,"n":1576,"o":7.15,"t":"2026-10-02T19:45:00Z","v":108831,"vw":7.12463},{"c":7.12,"h":7.12,"l":7.12,"n":17,"o":7.12,"t":"2026-10-02T20:00:00Z","v":113378,"vw":7.12},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-05T11:45:00Z","v":490,"vw":7.14},{"c":7.15,"h":7.15,"l":7.14,"n":3,"o":7.14,"t":"2026-10-05T12:30:00Z","v":1200,"vw":7.147375},{"c":7,"h":7.12,"l":6.98,"n":169,"o":7.07,"t":"2026-10-05T13:30:00Z","v":27312,"vw":7.032096},{"c":7.07,"h":7.07,"l":7,"n":131,"o":7,"t":"2026-10-05T13:45:00Z","v":7064,"vw":7.03657},{"c":7.12,"h":7.235,"l":7.07,"n":704,"o":7.07,"t":"2026-10-05T14:00:00Z","v":88444,"vw":7.164542},{"c":7.11,"h":7.12,"l":7.06,"n":325,"o":7.12,"t":"2026-10-05T14:15:00Z","v":29660,"vw":7.094238},{"c":7.1,"h":7.115,"l":7.06,"n":248,"o":7.11,"t":"2026-10-05T14:30:00Z","v":16226,"vw":7.085627},{"c":7.13,"h":7.135,"l":7.08,"n":435,"o":7.1,"t":"2026-10-05T14:45:00Z","v":26633,"vw":7.10347},{"c":7.1,"h":7.12,"l":7.07,"n":206,"o":7.12,"t":"2026-10-05T15:00:00Z","v":17493,"vw":7.095291},{"c":7.115,"h":7.15,"l":7.1,"n":272,"o":7.11,"t":"2026-10-05T15:15:00Z","v":27268,"vw":7.116548},{"c":7.11,"h":7.115,"l":7.095,"n":221,"o":7.11,"t":"2026-10-05T15:30:00Z","v":12630,"vw":7.101645},{"c":7.11,"h":7.14,"l":7.11,"n":346,"o":7.12,"t":"2026-10-05T15:45:00Z","v":20334,"vw":7.118109},{"c":7.115,"h":7.14,"l":7.1,"n":251,"o":7.1181,"t":"2026-10-05T16:00:00Z","v":17760,"vw":7.123049},{"c":7.17,"h":7.17,"l":7.115,"n":267,"o":7.12,"t":"2026-10-05T16:15:00Z","v":14327,"vw":7.151964},{"c":7.185,"h":7.185,"l":7.16,"n":292,"o":7.165,"t":"2026-10-05T16:30:00Z","v":22091,"vw":7.170122},{"c":7.15,"h":7.195,"l":7.15,"n":218,"o":7.19,"t":"2026-10-05T16:45:00Z","v":20277,"vw":7.180154},{"c":7.125,"h":7.165,"l":7.125,"n":189,"o":7.15,"t":"2026-10-05T17:00:00Z","v":9830,"vw":7.143569},{"c":7.145,"h":7.15,"l":7.125,"n":316,"o":7.125,"t":"2026-10-05T17:15:00Z","v":19608,"vw":7.135337},{"c":7.1,"h":7.14,"l":7.09,"n":307,"o":7.14,"t":"2026-10-05T17:30:00Z","v":15861,"vw":7.116998},{"c":7.115,"h":7.115,"l":7.1,"n":294,"o":7.11,"t":"2026-10-05T17:45:00Z","v":14037,"vw":7.105843},{"c":7.09,"h":7.115,"l":7.08,"n":293,"o":7.115,"t":"2026-10-05T18:00:00Z","v":22857,"vw":7.103224},{"c":7.075,"h":7.095,"l":7.075,"n":179,"o":7.09,"t":"2026-10-05T18:15:00Z","v":10430,"vw":7.085586},{"c":7.065,"h":7.085,"l":7.065,"n":210,"o":7.08,"t":"2026-10-05T18:30:00Z","v":14739,"vw":7.073659},{"c":7.05,"h":7.075,"l":7.04,"n":373,"o":7.065,"t":"2026-10-05T18:45:00Z","v":24493,"vw":7.056062},{"c":7.01,"h":7.055,"l":7,"n":401,"o":7.055,"t":"2026-10-05T19:00:00Z","v":30153,"vw":7.018646},{"c":6.94,"h":7,"l":6.935,"n":528,"o":7,"t":"2026-10-05T19:15:00Z","v":43037,"vw":6.971898},{"c":6.985,"h":6.99,"l":6.9,"n":717,"o":6.945,"t":"2026-10-05T19:30:00Z","v":67336,"vw":6.945826},{"c":6.935,"h":6.985,"l":6.875,"n":2962,"o":6.985,"t":"2026-10-05T19:45:00Z","v":390328,"vw":6.917089},{"c":6.94,"h":6.94,"l":6.94,"n":40,"o":6.94,"t":"2026-10-05T20:00:00Z","v":195311,"vw":6.94},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-06T10:00:00Z","v":435,"vw":7},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-06T11:30:00Z","v":500,"vw":7.04},{"c":6.89,"h":6.99,"l":6.89,"n":130,"o":6.98,"t":"2026-10-06T13:30:00Z","v":26256,"vw":6.950252},{"c":6.91,"h":6.92,"l":6.89,"n":141,"o":6.89,"t":"2026-10-06T13:45:00Z","v":7165,"vw":6.899508},{"c":6.92,"h":6.97,"l":6.91,"n":255,"o":6.91,"t":"2026-10-06T14:00:00Z","v":14959,"vw":6.945412},{"c":6.83,"h":6.92,"l":6.83,"n":360,"o":6.92,"t":"2026-10-06T14:15:00Z","v":33085,"vw":6.859407},{"c":6.78,"h":6.84,"l":6.78,"n":188,"o":6.84,"t":"2026-10-06T14:30:00Z","v":10703,"vw":6.813646},{"c":6.85,"h":6.85,"l":6.78,"n":408,"o":6.78,"t":"2026-10-06T14:45:00Z","v":32584,"vw":6.809228},{"c":6.92,"h":6.92,"l":6.855,"n":275,"o":6.855,"t":"2026-10-06T15:00:00Z","v":20697,"vw":6.895258},{"c":6.92,"h":6.93,"l":6.9,"n":369,"o":6.93,"t":"2026-10-06T15:15:00Z","v":18424,"vw":6.920383},{"c":6.935,"h":6.94,"l":6.905,"n":332,"o":6.92,"t":"2026-10-06T15:30:00Z","v":18741,"vw":6.927218},{"c":6.895,"h":6.94,"l":6.895,"n":223,"o":6.935,"t":"2026-10-06T15:45:00Z","v":9409,"vw":6.921957},{"c":6.905,"h":6.905,"l":6.89,"n":222,"o":6.895,"t":"2026-10-06T16:00:00Z","v":11676,"vw":6.898599},{"c":6.88,"h":6.9001,"l":6.87,"n":215,"o":6.9001,"t":"2026-10-06T16:15:00Z","v":29257,"vw":6.876552},{"c":6.845,"h":6.88,"l":6.8409,"n":113,"o":6.88,"t":"2026-10-06T16:30:00Z","v":6169,"vw":6.867568},{"c":6.845,"h":6.855,"l":6.83,"n":235,"o":6.85,"t":"2026-10-06T16:45:00Z","v":12554,"vw":6.841327},{"c":6.9,"h":6.9,"l":6.785,"n":1434,"o":6.84,"t":"2026-10-06T17:00:00Z","v":190605,"vw":6.849863},{"c":6.92,"h":6.95,"l":6.88,"n":403,"o":6.9,"t":"2026-10-06T17:15:00Z","v":29942,"vw":6.920675},{"c":6.9,"h":6.91,"l":6.89,"n":205,"o":6.91,"t":"2026-10-06T17:30:00Z","v":15026,"vw":6.902717},{"c":6.9,"h":6.91,"l":6.9,"n":108,"o":6.9,"t":"2026-10-06T17:45:00Z","v":2835,"vw":6.905319},{"c":6.87,"h":6.9,"l":6.865,"n":279,"o":6.9,"t":"2026-10-06T18:00:00Z","v":17430,"vw":6.875766},{"c":6.85,"h":6.88,"l":6.845,"n":217,"o":6.87,"t":"2026-10-06T18:15:00Z","v":11941,"vw":6.856985},{"c":6.89,"h":6.91,"l":6.845,"n":354,"o":6.86,"t":"2026-10-06T18:30:00Z","v":30504,"vw":6.871141},{"c":6.85,"h":6.88,"l":6.85,"n":220,"o":6.88,"t":"2026-10-06T18:45:00Z","v":12043,"vw":6.863994},{"c":6.855,"h":6.855,"l":6.83,"n":497,"o":6.84,"t":"2026-10-06T19:00:00Z","v":36402,"vw":6.84069},{"c":6.815,"h":6.855,"l":6.81,"n":487,"o":6.855,"t":"2026-10-06T19:15:00Z","v":25491,"vw":6.832342},{"c":6.785,"h":6.81,"l":6.77,"n":596,"o":6.81,"t":"2026-10-06T19:30:00Z","v":45385,"vw":6.785919},{"c":6.8,"h":6.8,"l":6.75,"n":1621,"o":6.785,"t":"2026-10-06T19:45:00Z","v":125660,"vw":6.780513},{"c":6.24,"h":6.79,"l":6.24,"n":18,"o":6.79,"t":"2026-10-06T20:00:00Z","v":113398,"vw":6.789225},{"c":6.7248,"h":6.7248,"l":6.7248,"n":1,"o":6.7248,"t":"2026-10-06T21:30:00Z","v":300,"vw":6.7248},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-06T22:45:00Z","v":920,"vw":6.84},{"c":6.98,"h":6.98,"l":6.98,"n":1,"o":6.98,"t":"2026-10-07T10:45:00Z","v":100,"vw":6.98},{"c":6.665,"h":6.765,"l":6.66,"n":155,"o":6.7,"t":"2026-10-07T13:30:00Z","v":14168,"vw":6.704721},{"c":6.64,"h":6.69,"l":6.64,"n":136,"o":6.665,"t":"2026-10-07T13:45:00Z","v":7214,"vw":6.662192},{"c":6.64,"h":6.6589,"l":6.63,"n":126,"o":6.63,"t":"2026-10-07T14:00:00Z","v":9875,"vw":6.6411},{"c":6.575,"h":6.63,"l":6.575,"n":530,"o":6.63,"t":"2026-10-07T14:15:00Z","v":76227,"vw":6.597959},{"c":6.59,"h":6.61,"l":6.57,"n":328,"o":6.57,"t":"2026-10-07T14:30:00Z","v":23881,"vw":6.599162},{"c":6.67,"h":6.7,"l":6.6,"n":674,"o":6.6,"t":"2026-10-07T14:45:00Z","v":73886,"vw":6.624766},{"c":6.68,"h":6.69,"l":6.63,"n":439,"o":6.66,"t":"2026-10-07T15:00:00Z","v":30970,"vw":6.667205},{"c":6.65,"h":6.67,"l":6.64,"n":237,"o":6.67,"t":"2026-10-07T15:15:00Z","v":9398,"vw":6.650778},{"c":6.66,"h":6.68,"l":6.62,"n":811,"o":6.65,"t":"2026-10-07T15:30:00Z","v":101807,"vw":6.640838},{"c":6.65,"h":6.66,"l":6.64,"n":142,"o":6.66,"t":"2026-10-07T15:45:00Z","v":9460,"vw":6.650001},{"c":6.645,"h":6.655,"l":6.64,"n":209,"o":6.65,"t":"2026-10-07T16:00:00Z","v":16278,"vw":6.649676},{"c":6.67,"h":6.675,"l":6.645,"n":347,"o":6.645,"t":"2026-10-07T16:15:00Z","v":27716,"vw":6.657872},{"c":6.7,"h":6.7,"l":6.665,"n":315,"o":6.665,"t":"2026-10-07T16:30:00Z","v":17565,"vw":6.676586},{"c":6.685,"h":6.715,"l":6.68,"n":687,"o":6.705,"t":"2026-10-07T16:45:00Z","v":63153,"vw":6.690247},{"c":6.695,"h":6.7,"l":6.674,"n":781,"o":6.685,"t":"2026-10-07T17:00:00Z","v":44670,"vw":6.683386},{"c":6.675,"h":6.695,"l":6.67,"n":289,"o":6.695,"t":"2026-10-07T17:15:00Z","v":11755,"vw":6.680875},{"c":6.68,"h":6.73,"l":6.675,"n":664,"o":6.68,"t":"2026-10-07T17:30:00Z","v":43346,"vw":6.70741},{"c":6.73,"h":6.73,"l":6.685,"n":474,"o":6.69,"t":"2026-10-07T17:45:00Z","v":23962,"vw":6.705835},{"c":6.7,"h":6.74,"l":6.695,"n":572,"o":6.73,"t":"2026-10-07T18:00:00Z","v":49086,"vw":6.719977},{"c":6.695,"h":6.74,"l":6.685,"n":862,"o":6.7,"t":"2026-10-07T18:15:00Z","v":80020,"vw":6.703335},{"c":6.7,"h":6.71,"l":6.68,"n":540,"o":6.695,"t":"2026-10-07T18:30:00Z","v":29187,"vw":6.696557},{"c":6.715,"h":6.715,"l":6.7,"n":458,"o":6.7,"t":"2026-10-07T18:45:00Z","v":17851,"vw":6.704678},{"c":6.725,"h":6.73,"l":6.695,"n":1114,"o":6.715,"t":"2026-10-07T19:00:00Z","v":76777,"vw":6.70271},{"c":6.735,"h":6.755,"l":6.715,"n":786,"o":6.725,"t":"2026-10-07T19:15:00Z","v":53435,"vw":6.731798},{"c":6.725,"h":6.74,"l":6.71,"n":916,"o":6.735,"t":"2026-10-07T19:30:00Z","v":63100,"vw":6.725131},{"c":6.8,"h":6.81,"l":6.71,"n":2183,"o":6.725,"t":"2026-10-07T19:45:00Z","v":205082,"vw":6.777277},{"c":6.79,"h":6.82,"l":6.79,"n":32,"o":6.79,"t":"2026-10-07T20:00:00Z","v":92724,"vw":6.790097},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-08T12:00:00Z","v":100,"vw":6.82},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-08T12:30:00Z","v":921,"vw":6.76},{"c":6.64,"h":6.75,"l":6.64,"n":55,"o":6.73,"t":"2026-10-08T13:30:00Z","v":12931,"vw":6.712818},{"c":6.688,"h":6.7,"l":6.55,"n":349,"o":6.62,"t":"2026-10-08T13:45:00Z","v":65633,"vw":6.609295},{"c":6.89,"h":7.0099,"l":6.695,"n":3298,"o":6.695,"t":"2026-10-08T14:00:00Z","v":325692,"vw":6.904364},{"c":6.815,"h":6.89,"l":6.79,"n":756,"o":6.88,"t":"2026-10-08T14:15:00Z","v":81416,"vw":6.826735},{"c":6.8,"h":6.8514,"l":6.8,"n":300,"o":6.82,"t":"2026-10-08T14:30:00Z","v":37777,"vw":6.827971},{"c":6.795,"h":6.84,"l":6.78,"n":293,"o":6.79,"t":"2026-10-08T14:45:00Z","v":20837,"vw":6.812911},{"c":6.755,"h":6.795,"l":6.755,"n":178,"o":6.795,"t":"2026-10-08T15:00:00Z","v":6924,"vw":6.781115},{"c":6.7988,"h":6.8,"l":6.75,"n":242,"o":6.75,"t":"2026-10-08T15:15:00Z","v":22235,"vw":6.771595},{"c":6.78,"h":6.805,"l":6.7762,"n":272,"o":6.8,"t":"2026-10-08T15:30:00Z","v":52003,"vw":6.796388},{"c":6.8,"h":6.84,"l":6.775,"n":386,"o":6.78,"t":"2026-10-08T15:45:00Z","v":26488,"vw":6.801544},{"c":6.82,"h":6.825,"l":6.76,"n":223,"o":6.79,"t":"2026-10-08T16:00:00Z","v":18710,"vw":6.785875},{"c":6.81,"h":6.88,"l":6.8,"n":349,"o":6.82,"t":"2026-10-08T16:15:00Z","v":22162,"vw":6.827469},{"c":6.81,"h":6.815,"l":6.78,"n":203,"o":6.8096,"t":"2026-10-08T16:30:00Z","v":8211,"vw":6.800446},{"c":6.84,"h":6.8499,"l":6.7901,"n":381,"o":6.82,"t":"2026-10-08T16:45:00Z","v":24530,"vw":6.813008},{"c":6.855,"h":6.855,"l":6.795,"n":350,"o":6.83,"t":"2026-10-08T17:00:00Z","v":33838,"vw":6.823098},{"c":6.84,"h":6.8952,"l":6.8,"n":445,"o":6.85,"t":"2026-10-08T17:15:00Z","v":68905,"vw":6.821933},{"c":6.84,"h":6.87,"l":6.83,"n":360,"o":6.83,"t":"2026-10-08T17:30:00Z","v":19314,"vw":6.849625},{"c":6.88,"h":6.89,"l":6.85,"n":254,"o":6.85,"t":"2026-10-08T17:45:00Z","v":20935,"vw":6.874549},{"c":6.875,"h":6.9,"l":6.83,"n":617,"o":6.87,"t":"2026-10-08T18:00:00Z","v":65689,"vw":6.849793},{"c":6.895,"h":6.895,"l":6.87,"n":224,"o":6.875,"t":"2026-10-08T18:15:00Z","v":12597,"vw":6.880521},{"c":6.842,"h":6.885,"l":6.83,"n":274,"o":6.88,"t":"2026-10-08T18:30:00Z","v":21031,"vw":6.852986},{"c":6.85,"h":6.88,"l":6.84,"n":325,"o":6.85,"t":"2026-10-08T18:45:00Z","v":29873,"vw":6.85598},{"c":6.93,"h":6.93,"l":6.85,"n":300,"o":6.85,"t":"2026-10-08T19:00:00Z","v":20377,"vw":6.879152},{"c":6.91,"h":6.94,"l":6.91,"n":533,"o":6.92,"t":"2026-10-08T19:15:00Z","v":44091,"vw":6.923466},{"c":6.905,"h":6.925,"l":6.9,"n":779,"o":6.915,"t":"2026-10-08T19:30:00Z","v":50316,"vw":6.910432},{"c":6.93,"h":6.95,"l":6.9,"n":1953,"o":6.9,"t":"2026-10-08T19:45:00Z","v":183182,"vw":6.922273},{"c":6.93,"h":6.94,"l":6.93,"n":34,"o":6.94,"t":"2026-10-08T20:00:00Z","v":124627,"vw":6.930106},{"c":6.87,"h":6.95,"l":6.87,"n":119,"o":6.95,"t":"2026-10-09T13:30:00Z","v":10467,"vw":6.92257},{"c":6.9,"h":6.92,"l":6.835,"n":105,"o":6.84,"t":"2026-10-09T13:45:00Z","v":10172,"vw":6.869277},{"c":6.84,"h":6.9,"l":6.83,"n":158,"o":6.9,"t":"2026-10-09T14:00:00Z","v":6130,"vw":6.853299},{"c":6.835,"h":6.855,"l":6.83,"n":103,"o":6.84,"t":"2026-10-09T14:15:00Z","v":3657,"vw":6.841136},{"c":6.79,"h":6.84,"l":6.76,"n":469,"o":6.835,"t":"2026-10-09T14:30:00Z","v":58394,"vw":6.803279},{"c":6.81,"h":6.82,"l":6.79,"n":237,"o":6.79,"t":"2026-10-09T14:45:00Z","v":11975,"vw":6.796021},{"c":6.825,"h":6.825,"l":6.8,"n":227,"o":6.8,"t":"2026-10-09T15:00:00Z","v":9310,"vw":6.810609},{"c":6.9,"h":6.94,"l":6.82,"n":658,"o":6.83,"t":"2026-10-09T15:15:00Z","v":89856,"vw":6.887274},{"c":6.855,"h":6.9,"l":6.855,"n":213,"o":6.9,"t":"2026-10-09T15:30:00Z","v":12369,"vw":6.873561},{"c":6.895,"h":6.905,"l":6.85,"n":279,"o":6.85,"t":"2026-10-09T15:45:00Z","v":15659,"vw":6.883831},{"c":6.82,"h":6.89,"l":6.82,"n":197,"o":6.89,"t":"2026-10-09T16:00:00Z","v":16069,"vw":6.862048},{"c":6.785,"h":6.81,"l":6.785,"n":136,"o":6.81,"t":"2026-10-09T16:15:00Z","v":5695,"vw":6.79803},{"c":6.76,"h":6.79,"l":6.7494,"n":305,"o":6.79,"t":"2026-10-09T16:30:00Z","v":30036,"vw":6.757065},{"c":6.815,"h":6.825,"l":6.74,"n":432,"o":6.75,"t":"2026-10-09T16:45:00Z","v":29649,"vw":6.793263},{"c":6.83,"h":6.83,"l":6.81,"n":495,"o":6.815,"t":"2026-10-09T17:00:00Z","v":35518,"vw":6.817361},{"c":6.825,"h":6.84,"l":6.82,"n":195,"o":6.83,"t":"2026-10-09T17:15:00Z","v":7705,"vw":6.82951},{"c":6.84,"h":6.84,"l":6.825,"n":163,"o":6.825,"t":"2026-10-09T17:30:00Z","v":12068,"vw":6.835126},{"c":6.875,"h":6.875,"l":6.835,"n":160,"o":6.835,"t":"2026-10-09T17:45:00Z","v":12128,"vw":6.846306},{"c":6.86,"h":6.875,"l":6.855,"n":321,"o":6.875,"t":"2026-10-09T18:00:00Z","v":20418,"vw":6.866233},{"c":6.9201,"h":6.93,"l":6.858,"n":423,"o":6.858,"t":"2026-10-09T18:15:00Z","v":29251,"vw":6.898147},{"c":6.905,"h":6.925,"l":6.9,"n":336,"o":6.92,"t":"2026-10-09T18:30:00Z","v":13598,"vw":6.90989},{"c":6.91,"h":6.925,"l":6.895,"n":442,"o":6.91,"t":"2026-10-09T18:45:00Z","v":21079,"vw":6.910406},{"c":6.92,"h":6.93,"l":6.91,"n":250,"o":6.91,"t":"2026-10-09T19:00:00Z","v":14212,"vw":6.919558},{"c":6.965,"h":6.97,"l":6.91,"n":681,"o":6.925,"t":"2026-10-09T19:15:00Z","v":55527,"vw":6.940393},{"c":6.965,"h":6.97,"l":6.96,"n":487,"o":6.965,"t":"2026-10-09T19:30:00Z","v":19839,"vw":6.966276},{"c":7.015,"h":7.03,"l":6.96,"n":1859,"o":6.965,"t":"2026-10-09T19:45:00Z","v":165479,"vw":7.004226},{"c":7.02,"h":7.02,"l":7.02,"n":31,"o":7.02,"t":"2026-10-09T20:00:00Z","v":96134,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-09T20:15:00Z","v":1750,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-09T20:30:00Z","v":300,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":6,"o":7.02,"t":"2026-10-12T11:15:00Z","v":804,"vw":7.02},{"c":6.93,"h":7.03,"l":6.93,"n":74,"o":6.95,"t":"2026-10-12T13:30:00Z","v":12643,"vw":6.961725},{"c":6.9801,"h":6.99,"l":6.92,"n":150,"o":6.92,"t":"2026-10-12T13:45:00Z","v":19614,"vw":6.966317},{"c":7.07,"h":7.09,"l":6.96,"n":240,"o":6.98,"t":"2026-10-12T14:00:00Z","v":36769,"vw":7.040941},{"c":7.09,"h":7.12,"l":7.06,"n":324,"o":7.07,"t":"2026-10-12T14:15:00Z","v":25429,"vw":7.089763},{"c":7.135,"h":7.145,"l":7.06,"n":570,"o":7.095,"t":"2026-10-12T14:30:00Z","v":57837,"vw":7.091539},{"c":7.25,"h":7.25,"l":7.13,"n":505,"o":7.13,"t":"2026-10-12T14:45:00Z","v":48654,"vw":7.181547},{"c":7.23,"h":7.25,"l":7.225,"n":242,"o":7.245,"t":"2026-10-12T15:00:00Z","v":19949,"vw":7.235725},{"c":7.255,"h":7.27,"l":7.215,"n":493,"o":7.23,"t":"2026-10-12T15:15:00Z","v":41633,"vw":7.242119},{"c":7.265,"h":7.275,"l":7.25,"n":185,"o":7.25,"t":"2026-10-12T15:30:00Z","v":7469,"vw":7.265875},{"c":7.25,"h":7.265,"l":7.23,"n":205,"o":7.265,"t":"2026-10-12T15:45:00Z","v":8468,"vw":7.246575},{"c":7.245,"h":7.245,"l":7.24,"n":39,"o":7.245,"t":"2026-10-12T16:00:00Z","v":1033,"vw":7.243},{"c":7.255,"h":7.275,"l":7.2401,"n":217,"o":7.245,"t":"2026-10-12T16:15:00Z","v":13945,"vw":7.261078},{"c":7.28,"h":7.28,"l":7.255,"n":179,"o":7.255,"t":"2026-10-12T16:30:00Z","v":8613,"vw":7.268605},{"c":7.28,"h":7.295,"l":7.26,"n":276,"o":7.27,"t":"2026-10-12T16:45:00Z","v":11941,"vw":7.277629},{"c":7.29,"h":7.29,"l":7.275,"n":74,"o":7.275,"t":"2026-10-12T17:00:00Z","v":3067,"vw":7.28134},{"c":7.295,"h":7.295,"l":7.275,"n":281,"o":7.285,"t":"2026-10-12T17:15:00Z","v":18390,"vw":7.281091},{"c":7.335,"h":7.35,"l":7.3,"n":434,"o":7.3,"t":"2026-10-12T17:30:00Z","v":30744,"vw":7.320825},{"c":7.315,"h":7.335,"l":7.31,"n":144,"o":7.335,"t":"2026-10-12T17:45:00Z","v":12287,"vw":7.320534},{"c":7.31,"h":7.33,"l":7.295,"n":468,"o":7.32,"t":"2026-10-12T18:00:00Z","v":66750,"vw":7.305322},{"c":7.25,"h":7.31,"l":7.25,"n":283,"o":7.31,"t":"2026-10-12T18:15:00Z","v":29400,"vw":7.276132},{"c":7.22,"h":7.25,"l":7.22,"n":148,"o":7.25,"t":"2026-10-12T18:30:00Z","v":15185,"vw":7.243866},{"c":7.175,"h":7.22,"l":7.17,"n":231,"o":7.22,"t":"2026-10-12T18:45:00Z","v":13458,"vw":7.19308},{"c":7.21,"h":7.235,"l":7.18,"n":261,"o":7.18,"t":"2026-10-12T19:00:00Z","v":16249,"vw":7.210379},{"c":7.21,"h":7.215,"l":7.19,"n":253,"o":7.21,"t":"2026-10-12T19:15:00Z","v":12579,"vw":7.204788},{"c":7.185,"h":7.225,"l":7.18,"n":506,"o":7.2,"t":"2026-10-12T19:30:00Z","v":43332,"vw":7.197849},{"c":7.17,"h":7.2,"l":7.14,"n":1445,"o":7.185,"t":"2026-10-12T19:45:00Z","v":112023,"vw":7.167873},{"c":7.16,"h":7.16,"l":7.16,"n":17,"o":7.16,"t":"2026-10-12T20:00:00Z","v":97927,"vw":7.16},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-13T10:45:00Z","v":100,"vw":7.37},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-13T11:00:00Z","v":100,"vw":7.33},{"c":7.269,"h":7.31,"l":7.175,"n":134,"o":7.19,"t":"2026-10-13T13:30:00Z","v":20811,"vw":7.260144},{"c":7.229,"h":7.3,"l":7.229,"n":202,"o":7.27,"t":"2026-10-13T13:45:00Z","v":18541,"vw":7.270406},{"c":7.26,"h":7.26,"l":7.22,"n":84,"o":7.23,"t":"2026-10-13T14:00:00Z","v":3682,"vw":7.234369},{"c":7.25,"h":7.26,"l":7.2388,"n":176,"o":7.26,"t":"2026-10-13T14:15:00Z","v":12084,"vw":7.250925},{"c":7.23,"h":7.25,"l":7.23,"n":36,"o":7.25,"t":"2026-10-13T14:30:00Z","v":2739,"vw":7.2402},{"c":7.26,"h":7.3,"l":7.24,"n":152,"o":7.25,"t":"2026-10-13T14:45:00Z","v":22612,"vw":7.269988},{"c":7.24,"h":7.26,"l":7.23,"n":184,"o":7.26,"t":"2026-10-13T15:00:00Z","v":11717,"vw":7.248364},{"c":7.22,"h":7.235,"l":7.22,"n":94,"o":7.23,"t":"2026-10-13T15:15:00Z","v":5099,"vw":7.226516},{"c":7.22,"h":7.23,"l":7.21,"n":148,"o":7.225,"t":"2026-10-13T15:30:00Z","v":7556,"vw":7.218786},{"c":7.21,"h":7.23,"l":7.2,"n":177,"o":7.215,"t":"2026-10-13T15:45:00Z","v":17214,"vw":7.210198},{"c":7.225,"h":7.235,"l":7.21,"n":131,"o":7.22,"t":"2026-10-13T16:00:00Z","v":9037,"vw":7.222699},{"c":7.245,"h":7.25,"l":7.225,"n":92,"o":7.225,"t":"2026-10-13T16:15:00Z","v":7403,"vw":7.237503},{"c":7.29,"h":7.3,"l":7.245,"n":550,"o":7.245,"t":"2026-10-13T16:30:00Z","v":53884,"vw":7.269616},{"c":7.3,"h":7.3,"l":7.285,"n":174,"o":7.29,"t":"2026-10-13T16:45:00Z","v":14598,"vw":7.292048},{"c":7.23,"h":7.29,"l":7.23,"n":362,"o":7.29,"t":"2026-10-13T17:00:00Z","v":29255,"vw":7.245771},{"c":7.235,"h":7.245,"l":7.23,"n":169,"o":7.23,"t":"2026-10-13T17:15:00Z","v":7743,"vw":7.235761},{"c":7.24,"h":7.245,"l":7.235,"n":140,"o":7.235,"t":"2026-10-13T17:30:00Z","v":9178,"vw":7.24037},{"c":7.2299,"h":7.24,"l":7.2197,"n":155,"o":7.24,"t":"2026-10-13T17:45:00Z","v":11364,"vw":7.225234},{"c":7.24,"h":7.261,"l":7.225,"n":190,"o":7.225,"t":"2026-10-13T18:00:00Z","v":12423,"vw":7.244679},{"c":7.25,"h":7.255,"l":7.23,"n":198,"o":7.23,"t":"2026-10-13T18:15:00Z","v":12288,"vw":7.246516},{"c":7.26,"h":7.26,"l":7.245,"n":102,"o":7.255,"t":"2026-10-13T18:30:00Z","v":6252,"vw":7.251799},{"c":7.28,"h":7.31,"l":7.26,"n":641,"o":7.265,"t":"2026-10-13T18:45:00Z","v":55347,"vw":7.280383},{"c":7.3,"h":7.305,"l":7.28,"n":139,"o":7.28,"t":"2026-10-13T19:00:00Z","v":8185,"vw":7.296973},{"c":7.3,"h":7.31,"l":7.29,"n":253,"o":7.3,"t":"2026-10-13T19:15:00Z","v":12851,"vw":7.304673},{"c":7.3,"h":7.3,"l":7.28,"n":422,"o":7.295,"t":"2026-10-13T19:30:00Z","v":32917,"vw":7.288947},{"c":7.33,"h":7.335,"l":7.285,"n":1604,"o":7.3,"t":"2026-10-13T19:45:00Z","v":114176,"vw":7.318759},{"c":7.32,"h":7.32,"l":7.32,"n":16,"o":7.32,"t":"2026-10-13T20:00:00Z","v":97816,"vw":7.32},{"c":7.19,"h":7.31,"l":7.18,"n":61,"o":7.22,"t":"2026-10-14T13:30:00Z","v":9994,"vw":7.22494},{"c":7.2,"h":7.24,"l":7.17,"n":116,"o":7.19,"t":"2026-10-14T13:45:00Z","v":7488,"vw":7.212864},{"c":7.22,"h":7.24,"l":7.12,"n":201,"o":7.17,"t":"2026-10-14T14:00:00Z","v":17711,"vw":7.198654},{"c":7.2,"h":7.225,"l":7.16,"n":313,"o":7.225,"t":"2026-10-14T14:15:00Z","v":25404,"vw":7.194079},{"c":7.26,"h":7.26,"l":7.2,"n":216,"o":7.22,"t":"2026-10-14T14:30:00Z","v":13590,"vw":7.232169},{"c":7.22,"h":7.25,"l":7.22,"n":166,"o":7.25,"t":"2026-10-14T14:45:00Z","v":7169,"vw":7.240436},{"c":7.27,"h":7.275,"l":7.22,"n":352,"o":7.22,"t":"2026-10-14T15:00:00Z","v":19693,"vw":7.247412},{"c":7.295,"h":7.295,"l":7.25,"n":222,"o":7.26,"t":"2026-10-14T15:15:00Z","v":10111,"vw":7.273983},{"c":7.27,"h":7.3,"l":7.265,"n":433,"o":7.295,"t":"2026-10-14T15:30:00Z","v":19343,"vw":7.286848},{"c":7.27,"h":7.29,"l":7.27,"n":103,"o":7.28,"t":"2026-10-14T15:45:00Z","v":3795,"vw":7.277455},{"c":7.205,"h":7.29,"l":7.2,"n":456,"o":7.27,"t":"2026-10-14T16:00:00Z","v":37914,"vw":7.240782},{"c":7.185,"h":7.215,"l":7.18,"n":264,"o":7.205,"t":"2026-10-14T16:15:00Z","v":11822,"vw":7.199607},{"c":7.175,"h":7.195,"l":7.17,"n":294,"o":7.18,"t":"2026-10-14T16:30:00Z","v":21086,"vw":7.184545},{"c":7.155,"h":7.175,"l":7.14,"n":260,"o":7.175,"t":"2026-10-14T16:45:00Z","v":12385,"vw":7.168285},{"c":7.14,"h":7.165,"l":7.1,"n":493,"o":7.16,"t":"2026-10-14T17:00:00Z","v":42005,"vw":7.127983},{"c":7.075,"h":7.14,"l":7.06,"n":340,"o":7.14,"t":"2026-10-14T17:15:00Z","v":26132,"vw":7.093187},{"c":7.02,"h":7.08,"l":7.015,"n":327,"o":7.075,"t":"2026-10-14T17:30:00Z","v":30271,"vw":7.036019},{"c":6.95,"h":7.02,"l":6.95,"n":371,"o":7.02,"t":"2026-10-14T17:45:00Z","v":28671,"vw":6.996952},{"c":6.94,"h":6.96,"l":6.92,"n":327,"o":6.96,"t":"2026-10-14T18:00:00Z","v":17215,"vw":6.936782},{"c":6.92,"h":6.9492,"l":6.92,"n":350,"o":6.94,"t":"2026-10-14T18:15:00Z","v":18509,"vw":6.934011},{"c":6.91,"h":6.9272,"l":6.91,"n":376,"o":6.92,"t":"2026-10-14T18:30:00Z","v":19415,"vw":6.91745},{"c":6.95,"h":6.965,"l":6.9,"n":705,"o":6.91,"t":"2026-10-14T18:45:00Z","v":58486,"vw":6.918801},{"c":6.9679,"h":6.9695,"l":6.91,"n":540,"o":6.95,"t":"2026-10-14T19:00:00Z","v":38912,"vw":6.935567},{"c":7.03,"h":7.05,"l":6.96,"n":515,"o":6.96,"t":"2026-10-14T19:15:00Z","v":27317,"vw":7.023327},{"c":6.975,"h":7.03,"l":6.97,"n":1086,"o":7.03,"t":"2026-10-14T19:30:00Z","v":68466,"vw":6.99576},{"c":7.05,"h":7.06,"l":6.97,"n":1551,"o":6.975,"t":"2026-10-14T19:45:00Z","v":100897,"vw":7.017464},{"c":7.05,"h":7.05,"l":7.05,"n":14,"o":7.05,"t":"2026-10-14T20:00:00Z","v":103597,"vw":7.05},{"c":7.04,"h":7.09,"l":6.9,"n":133,"o":7.02,"t":"2026-10-15T13:30:00Z","v":17796,"vw":6.995185},{"c":7.03,"h":7.07,"l":7.01,"n":141,"o":7.03,"t":"2026-10-15T13:45:00Z","v":8977,"vw":7.034576},{"c":7.025,"h":7.05,"l":6.95,"n":877,"o":7.02,"t":"2026-10-15T14:00:00Z","v":102782,"vw":6.998584},{"c":7.06,"h":7.07,"l":7.02,"n":252,"o":7.02,"t":"2026-10-15T14:15:00Z","v":10722,"vw":7.037231},{"c":7.155,"h":7.155,"l":7.06,"n":102,"o":7.06,"t":"2026-10-15T14:30:00Z","v":3258,"vw":7.114935},{"c":7.17,"h":7.17,"l":7.125,"n":195,"o":7.14,"t":"2026-10-15T14:45:00Z","v":4678,"vw":7.148326},{"c":7.17,"h":7.18,"l":7.165,"n":177,"o":7.17,"t":"2026-10-15T15:00:00Z","v":6569,"vw":7.172009},{"c":7.16,"h":7.18,"l":7.15,"n":141,"o":7.17,"t":"2026-10-15T15:15:00Z","v":10034,"vw":7.171154},{"c":7.15,"h":7.16,"l":7.13,"n":115,"o":7.155,"t":"2026-10-15T15:30:00Z","v":5923,"vw":7.135884},{"c":7.16,"h":7.16,"l":7.1137,"n":110,"o":7.13,"t":"2026-10-15T15:45:00Z","v":6981,"vw":7.134248},{"c":7.08,"h":7.16,"l":7.07,"n":308,"o":7.16,"t":"2026-10-15T16:00:00Z","v":55465,"vw":7.099729},{"c":7.12,"h":7.12,"l":7.08,"n":75,"o":7.08,"t":"2026-10-15T16:15:00Z","v":4795,"vw":7.10488},{"c":7.125,"h":7.13,"l":7.12,"n":71,"o":7.12,"t":"2026-10-15T16:30:00Z","v":3178,"vw":7.124593},{"c":7.09,"h":7.125,"l":7.09,"n":83,"o":7.125,"t":"2026-10-15T16:45:00Z","v":5235,"vw":7.103677},{"c":7.09,"h":7.0999,"l":7.07,"n":83,"o":7.08,"t":"2026-10-15T17:00:00Z","v":4589,"vw":7.08526},{"c":7.1,"h":7.12,"l":7.0801,"n":230,"o":7.09,"t":"2026-10-15T17:15:00Z","v":22711,"vw":7.099094},{"c":7.115,"h":7.115,"l":7.105,"n":74,"o":7.11,"t":"2026-10-15T17:30:00Z","v":2277,"vw":7.107866},{"c":7.115,"h":7.125,"l":7.11,"n":82,"o":7.1191,"t":"2026-10-15T17:45:00Z","v":6272,"vw":7.119817},{"c":7.1,"h":7.12,"l":7.1,"n":239,"o":7.11,"t":"2026-10-15T18:00:00Z","v":11234,"vw":7.109495},{"c":7.075,"h":7.105,"l":7.075,"n":186,"o":7.105,"t":"2026-10-15T18:15:00Z","v":23704,"vw":7.098423},{"c":7.085,"h":7.09,"l":7.07,"n":122,"o":7.07,"t":"2026-10-15T18:30:00Z","v":10647,"vw":7.082317},{"c":7.08,"h":7.085,"l":7.07,"n":146,"o":7.085,"t":"2026-10-15T18:45:00Z","v":7924,"vw":7.07917},{"c":7.085,"h":7.1,"l":7.085,"n":105,"o":7.085,"t":"2026-10-15T19:00:00Z","v":4057,"vw":7.090536},{"c":7.05,"h":7.09,"l":7.05,"n":118,"o":7.09,"t":"2026-10-15T19:15:00Z","v":5858,"vw":7.067548},{"c":7.085,"h":7.085,"l":7.05,"n":411,"o":7.055,"t":"2026-10-15T19:30:00Z","v":32228,"vw":7.065187},{"c":7.11,"h":7.125,"l":7.06,"n":1264,"o":7.09,"t":"2026-10-15T19:45:00Z","v":89981,"vw":7.096653},{"c":7.11,"h":7.11,"l":7.11,"n":11,"o":7.11,"t":"2026-10-15T20:00:00Z","v":66357,"vw":7.11},{"c":7.15,"h":7.19,"l":7.095,"n":54,"o":7.12,"t":"2026-10-16T13:30:00Z","v":15120,"vw":7.128557},{"c":7.19,"h":7.19,"l":7.17,"n":47,"o":7.17,"t":"2026-10-16T13:45:00Z","v":2184,"vw":7.179667},{"c":7.19,"h":7.23,"l":7.19,"n":87,"o":7.19,"t":"2026-10-16T14:00:00Z","v":4555,"vw":7.211838},{"c":7.21,"h":7.23,"l":7.2,"n":74,"o":7.2,"t":"2026-10-16T14:15:00Z","v":4444,"vw":7.21285},{"c":7.205,"h":7.21,"l":7.19,"n":27,"o":7.21,"t":"2026-10-16T14:30:00Z","v":1015,"vw":7.205625},{"c":7.18,"h":7.21,"l":7.18,"n":45,"o":7.21,"t":"2026-10-16T14:45:00Z","v":1549,"vw":7.188941},{"c":7.18,"h":7.18,"l":7.16,"n":117,"o":7.18,"t":"2026-10-16T15:00:00Z","v":4148,"vw":7.172025},{"c":7.225,"h":7.225,"l":7.16,"n":171,"o":7.18,"t":"2026-10-16T15:15:00Z","v":8863,"vw":7.187821},{"c":7.18,"h":7.24,"l":7.175,"n":403,"o":7.23,"t":"2026-10-16T15:30:00Z","v":40154,"vw":7.203195},{"c":7.15,"h":7.195,"l":7.15,"n":298,"o":7.18,"t":"2026-10-16T15:45:00Z","v":9926,"vw":7.167574},{"c":7.14,"h":7.15,"l":7.13,"n":128,"o":7.15,"t":"2026-10-16T16:00:00Z","v":6151,"vw":7.142701},{"c":7.12,"h":7.15,"l":7.12,"n":87,"o":7.15,"t":"2026-10-16T16:15:00Z","v":2348,"vw":7.134573},{"c":7.105,"h":7.12,"l":7.105,"n":36,"o":7.12,"t":"2026-10-16T16:30:00Z","v":1412,"vw":7.111758},{"c":7.07,"h":7.1,"l":7.05,"n":210,"o":7.1,"t":"2026-10-16T16:45:00Z","v":13837,"vw":7.075627},{"c":7,"h":7.06,"l":7,"n":370,"o":7.06,"t":"2026-10-16T17:00:00Z","v":23464,"vw":7.026194},{"c":6.995,"h":7.005,"l":6.96,"n":410,"o":7,"t":"2026-10-16T17:15:00Z","v":24773,"vw":6.984281},{"c":7,"h":7.015,"l":6.98,"n":237,"o":6.99,"t":"2026-10-16T17:30:00Z","v":15179,"vw":6.995278},{"c":6.98,"h":6.99,"l":6.98,"n":40,"o":6.99,"t":"2026-10-16T17:45:00Z","v":1667,"vw":6.983633},{"c":6.97,"h":6.98,"l":6.96,"n":133,"o":6.97,"t":"2026-10-16T18:00:00Z","v":6095,"vw":6.973105},{"c":6.965,"h":6.98,"l":6.965,"n":180,"o":6.98,"t":"2026-10-16T18:15:00Z","v":8013,"vw":6.974374},{"c":6.97,"h":6.975,"l":6.96,"n":130,"o":6.965,"t":"2026-10-16T18:30:00Z","v":5541,"vw":6.971247},{"c":6.94,"h":6.9776,"l":6.93,"n":258,"o":6.9776,"t":"2026-10-16T18:45:00Z","v":18972,"vw":6.946719},{"c":6.95,"h":6.95,"l":6.92,"n":284,"o":6.94,"t":"2026-10-16T19:00:00Z","v":18562,"vw":6.93651},{"c":7.01,"h":7.0176,"l":6.94,"n":399,"o":6.95,"t":"2026-10-16T19:15:00Z","v":23660,"vw":6.969008},{"c":6.945,"h":7,"l":6.945,"n":317,"o":7,"t":"2026-10-16T19:30:00Z","v":16317,"vw":6.971481},{"c":6.98,"h":7,"l":6.94,"n":1256,"o":6.945,"t":"2026-10-16T19:45:00Z","v":81603,"vw":6.980187},{"c":6.99,"h":6.99,"l":6.99,"n":17,"o":6.99,"t":"2026-10-16T20:00:00Z","v":94552,"vw":6.99},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-19T12:00:00Z","v":340,"vw":6.95},{"c":7.006,"h":7.04,"l":7.006,"n":29,"o":7.04,"t":"2026-10-19T13:30:00Z","v":2998,"vw":7.031129},{"c":6.97,"h":7.01,"l":6.91,"n":322,"o":7.01,"t":"2026-10-19T13:45:00Z","v":67178,"vw":6.937099},{"c":7.04,"h":7.04,"l":6.98,"n":214,"o":6.98,"t":"2026-10-19T14:00:00Z","v":26621,"vw":7.001593},{"c":7.05,"h":7.06,"l":7.045,"n":61,"o":7.06,"t":"2026-10-19T14:15:00Z","v":3995,"vw":7.051184},{"c":7.05,"h":7.05,"l":7.03,"n":42,"o":7.04,"t":"2026-10-19T14:30:00Z","v":1880,"vw":7.036666},{"c":7.02,"h":7.05,"l":7.01,"n":381,"o":7.03,"t":"2026-10-19T14:45:00Z","v":16735,"vw":7.03203},{"c":7.04,"h":7.1,"l":6.99,"n":887,"o":7.02,"t":"2026-10-19T15:00:00Z","v":78545,"vw":7.032686},{"c":7.06,"h":7.065,"l":7.04,"n":85,"o":7.04,"t":"2026-10-19T15:15:00Z","v":5669,"vw":7.051916},{"c":7.08,"h":7.08,"l":7.05,"n":112,"o":7.06,"t":"2026-10-19T15:30:00Z","v":5041,"vw":7.060398},{"c":7.04,"h":7.08,"l":7.04,"n":121,"o":7.075,"t":"2026-10-19T15:45:00Z","v":4799,"vw":7.066822},{"c":6.985,"h":7.03,"l":6.985,"n":145,"o":7.03,"t":"2026-10-19T16:00:00Z","v":11790,"vw":6.996436},{"c":7.05,"h":7.05,"l":6.99,"n":111,"o":6.99,"t":"2026-10-19T16:15:00Z","v":8786,"vw":7.006781},{"c":7.02,"h":7.055,"l":7.02,"n":92,"o":7.03,"t":"2026-10-19T16:30:00Z","v":10261,"vw":7.040522},{"c":6.98,"h":7.02,"l":6.98,"n":96,"o":7.02,"t":"2026-10-19T16:45:00Z","v":4364,"vw":7.002708},{"c":6.962,"h":6.98,"l":6.962,"n":108,"o":6.97,"t":"2026-10-19T17:00:00Z","v":4444,"vw":6.971064},{"c":6.96,"h":6.97,"l":6.96,"n":153,"o":6.97,"t":"2026-10-19T17:15:00Z","v":10668,"vw":6.96728},{"c":6.97,"h":6.97,"l":6.955,"n":231,"o":6.96,"t":"2026-10-19T17:30:00Z","v":12226,"vw":6.960206},{"c":6.9399,"h":6.9758,"l":6.9,"n":809,"o":6.96,"t":"2026-10-19T17:45:00Z","v":104990,"vw":6.922569},{"c":6.905,"h":6.93,"l":6.9,"n":194,"o":6.93,"t":"2026-10-19T18:00:00Z","v":11292,"vw":6.919319},{"c":6.92,"h":6.92,"l":6.895,"n":226,"o":6.91,"t":"2026-10-19T18:15:00Z","v":17317,"vw":6.903759},{"c":6.925,"h":6.93,"l":6.9151,"n":130,"o":6.9287,"t":"2026-10-19T18:30:00Z","v":5468,"vw":6.922718},{"c":6.92,"h":6.94,"l":6.92,"n":439,"o":6.925,"t":"2026-10-19T18:45:00Z","v":38368,"vw":6.924058},{"c":6.92,"h":6.9378,"l":6.915,"n":315,"o":6.92,"t":"2026-10-19T19:00:00Z","v":26480,"vw":6.921221},{"c":6.935,"h":6.945,"l":6.92,"n":308,"o":6.92,"t":"2026-10-19T19:15:00Z","v":18115,"vw":6.931945},{"c":6.88,"h":6.93,"l":6.875,"n":484,"o":6.93,"t":"2026-10-19T19:30:00Z","v":33975,"vw":6.900643},{"c":6.88,"h":6.89,"l":6.84,"n":1541,"o":6.88,"t":"2026-10-19T19:45:00Z","v":105019,"vw":6.863869},{"c":6.87,"h":6.87,"l":6.87,"n":23,"o":6.87,"t":"2026-10-19T20:00:00Z","v":73136,"vw":6.87},{"c":6.93,"h":6.96,"l":6.89,"n":41,"o":6.89,"t":"2026-10-20T13:30:00Z","v":7099,"vw":6.903565},{"c":6.93,"h":6.93,"l":6.88,"n":166,"o":6.905,"t":"2026-10-20T13:45:00Z","v":12144,"vw":6.896341},{"c":6.95,"h":6.95,"l":6.9,"n":145,"o":6.94,"t":"2026-10-20T14:00:00Z","v":9358,"vw":6.92724},{"c":7.09,"h":7.09,"l":6.945,"n":81,"o":6.95,"t":"2026-10-20T14:15:00Z","v":5377,"vw":6.995876},{"c":7.08,"h":7.12,"l":7.07,"n":68,"o":7.09,"t":"2026-10-20T14:30:00Z","v":3751,"vw":7.086139},{"c":7.085,"h":7.1,"l":7.07,"n":132,"o":7.08,"t":"2026-10-20T14:45:00Z","v":7373,"vw":7.083579},{"c":6.995,"h":7.09,"l":6.985,"n":323,"o":7.085,"t":"2026-10-20T15:00:00Z","v":24183,"vw":7.042754},{"c":7.07,"h":7.08,"l":7,"n":364,"o":7,"t":"2026-10-20T15:15:00Z","v":28439,"vw":7.03771},{"c":7.1,"h":7.1,"l":7.06,"n":146,"o":7.07,"t":"2026-10-20T15:30:00Z","v":7078,"vw":7.067829},{"c":7.085,"h":7.09,"l":7.08,"n":65,"o":7.08,"t":"2026-10-20T15:45:00Z","v":3359,"vw":7.084636},{"c":7.055,"h":7.085,"l":7.055,"n":166,"o":7.085,"t":"2026-10-20T16:00:00Z","v":10009,"vw":7.069036},{"c":7.08,"h":7.08,"l":7.035,"n":268,"o":7.055,"t":"2026-10-20T16:15:00Z","v":21263,"vw":7.047051},{"c":7.07,"h":7.09,"l":7.06,"n":118,"o":7.085,"t":"2026-10-20T16:30:00Z","v":6315,"vw":7.077149},{"c":7.03,"h":7.07,"l":7.03,"n":252,"o":7.07,"t":"2026-10-20T16:45:00Z","v":22400,"vw":7.046546},{"c":7.04,"h":7.05,"l":7.03,"n":182,"o":7.03,"t":"2026-10-20T17:00:00Z","v":11898,"vw":7.03809},{"c":7.01,"h":7.06,"l":7.005,"n":488,"o":7.04,"t":"2026-10-20T17:15:00Z","v":67062,"vw":7.019367},{"c":6.98,"h":7.02,"l":6.94,"n":392,"o":7.005,"t":"2026-10-20T17:30:00Z","v":27961,"vw":6.981599},{"c":6.98,"h":6.995,"l":6.975,"n":200,"o":6.975,"t":"2026-10-20T17:45:00Z","v":12099,"vw":6.985616},{"c":6.97,"h":6.98,"l":6.955,"n":221,"o":6.98,"t":"2026-10-20T18:00:00Z","v":12975,"vw":6.96267},{"c":6.95,"h":6.97,"l":6.94,"n":120,"o":6.965,"t":"2026-10-20T18:15:00Z","v":5947,"vw":6.952359},{"c":6.95,"h":6.965,"l":6.93,"n":244,"o":6.9485,"t":"2026-10-20T18:30:00Z","v":21406,"vw":6.948522},{"c":6.98,"h":6.98,"l":6.95,"n":105,"o":6.95,"t":"2026-10-20T18:45:00Z","v":4854,"vw":6.96821},{"c":6.96,"h":6.99,"l":6.95,"n":211,"o":6.99,"t":"2026-10-20T19:00:00Z","v":12110,"vw":6.974583},{"c":7,"h":7,"l":6.95,"n":351,"o":6.955,"t":"2026-10-20T19:15:00Z","v":22275,"vw":6.960548},{"c":6.965,"h":7,"l":6.96,"n":296,"o":7,"t":"2026-10-20T19:30:00Z","v":15328,"vw":6.978219},{"c":7,"h":7.01,"l":6.955,"n":1090,"o":6.97,"t":"2026-10-20T19:45:00Z","v":65248,"vw":6.987665},{"c":7,"h":7,"l":7,"n":11,"o":7,"t":"2026-10-20T20:00:00Z","v":68416,"vw":7},{"c":7.05,"h":7.05,"l":7.05,"n":14,"o":7.05,"t":"2026-10-21T08:00:00Z","v":1849,"vw":7.05},{"c":7.02,"h":7.09,"l":7,"n":129,"o":7.08,"t":"2026-10-21T13:30:00Z","v":14622,"vw":7.058699},{"c":7.01,"h":7.04,"l":6.97,"n":109,"o":7.04,"t":"2026-10-21T13:45:00Z","v":6485,"vw":7.003535},{"c":7.01,"h":7.01,"l":6.95,"n":125,"o":6.99,"t":"2026-10-21T14:00:00Z","v":7409,"vw":6.984967},{"c":6.98,"h":7,"l":6.97,"n":158,"o":6.995,"t":"2026-10-21T14:15:00Z","v":6890,"vw":6.985937},{"c":7,"h":7,"l":6.9723,"n":97,"o":6.98,"t":"2026-10-21T14:30:00Z","v":4291,"vw":6.993582},{"c":6.99,"h":7.02,"l":6.985,"n":144,"o":7,"t":"2026-10-21T14:45:00Z","v":6840,"vw":7.001876},{"c":6.975,"h":6.985,"l":6.9522,"n":159,"o":6.98,"t":"2026-10-21T15:00:00Z","v":9061,"vw":6.968958},{"c":6.985,"h":7.01,"l":6.98,"n":220,"o":6.98,"t":"2026-10-21T15:15:00Z","v":11492,"vw":6.993539},{"c":6.98,"h":6.99,"l":6.96,"n":137,"o":6.98,"t":"2026-10-21T15:30:00Z","v":6221,"vw":6.978454},{"c":6.975,"h":6.99,"l":6.96,"n":185,"o":6.98,"t":"2026-10-21T15:45:00Z","v":23644,"vw":6.966197},{"c":6.96,"h":6.99,"l":6.935,"n":503,"o":6.975,"t":"2026-10-21T16:00:00Z","v":40561,"vw":6.956685},{"c":6.94,"h":6.97,"l":6.94,"n":179,"o":6.96,"t":"2026-10-21T16:15:00Z","v":10609,"vw":6.955178},{"c":6.94,"h":6.96,"l":6.91,"n":351,"o":6.94,"t":"2026-10-21T16:30:00Z","v":19872,"vw":6.931722},{"c":6.925,"h":6.94,"l":6.925,"n":148,"o":6.94,"t":"2026-10-21T16:45:00Z","v":6149,"vw":6.932198},{"c":6.94,"h":6.945,"l":6.925,"n":157,"o":6.925,"t":"2026-10-21T17:00:00Z","v":8653,"vw":6.932443},{"c":6.925,"h":6.935,"l":6.92,"n":189,"o":6.935,"t":"2026-10-21T17:15:00Z","v":6166,"vw":6.925809},{"c":6.975,"h":6.975,"l":6.93,"n":195,"o":6.93,"t":"2026-10-21T17:30:00Z","v":10597,"vw":6.947307},{"c":6.985,"h":6.985,"l":6.965,"n":123,"o":6.975,"t":"2026-10-21T17:45:00Z","v":6312,"vw":6.972981},{"c":6.98,"h":6.99,"l":6.975,"n":172,"o":6.98,"t":"2026-10-21T18:00:00Z","v":9575,"vw":6.981558},{"c":6.975,"h":6.99,"l":6.975,"n":92,"o":6.98,"t":"2026-10-21T18:15:00Z","v":4438,"vw":6.979548},{"c":7.005,"h":7.005,"l":6.975,"n":176,"o":6.98,"t":"2026-10-21T18:30:00Z","v":11358,"vw":6.984514},{"c":6.975,"h":7.025,"l":6.96,"n":448,"o":7.005,"t":"2026-10-21T18:45:00Z","v":38956,"vw":6.9943},{"c":6.96,"h":6.995,"l":6.95,"n":345,"o":6.97,"t":"2026-10-21T19:00:00Z","v":29824,"vw":6.966425},{"c":7.02,"h":7.02,"l":6.96,"n":399,"o":6.96,"t":"2026-10-21T19:15:00Z","v":35757,"vw":6.997998},{"c":7.01,"h":7.04,"l":7.01,"n":415,"o":7.03,"t":"2026-10-21T19:30:00Z","v":22633,"vw":7.02215},{"c":7,"h":7.025,"l":6.99,"n":1438,"o":7.01,"t":"2026-10-21T19:45:00Z","v":130377,"vw":7.005086},{"c":6.99,"h":6.99,"l":6.99,"n":16,"o":6.99,"t":"2026-10-21T20:00:00Z","v":115508,"vw":6.99},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-22T13:00:00Z","v":150,"vw":7.12},{"c":6.83,"h":6.935,"l":6.81,"n":145,"o":6.88,"t":"2026-10-22T13:30:00Z","v":20882,"vw":6.870819},{"c":6.92,"h":6.92,"l":6.82,"n":128,"o":6.82,"t":"2026-10-22T13:45:00Z","v":10200,"vw":6.899881},{"c":6.995,"h":7.02,"l":6.95,"n":75,"o":6.95,"t":"2026-10-22T14:00:00Z","v":6377,"vw":6.979956},{"c":6.965,"h":7.005,"l":6.965,"n":101,"o":7,"t":"2026-10-22T14:15:00Z","v":2977,"vw":6.985067},{"c":6.965,"h":6.965,"l":6.94,"n":94,"o":6.95,"t":"2026-10-22T14:30:00Z","v":4062,"vw":6.952865},{"c":6.99,"h":7.015,"l":6.94,"n":650,"o":6.98,"t":"2026-10-22T14:45:00Z","v":78933,"vw":6.969355},{"c":6.891,"h":7,"l":6.891,"n":318,"o":6.995,"t":"2026-10-22T15:00:00Z","v":40110,"vw":6.939061},{"c":6.9,"h":6.935,"l":6.9,"n":153,"o":6.905,"t":"2026-10-22T15:15:00Z","v":11386,"vw":6.914379},{"c":6.875,"h":6.91,"l":6.8631,"n":192,"o":6.8974,"t":"2026-10-22T15:30:00Z","v":21564,"vw":6.870352},{"c":6.89,"h":6.89,"l":6.87,"n":108,"o":6.87,"t":"2026-10-22T15:45:00Z","v":3956,"vw":6.877672},{"c":6.92,"h":6.93,"l":6.885,"n":199,"o":6.9,"t":"2026-10-22T16:00:00Z","v":13318,"vw":6.895193},{"c":6.925,"h":6.935,"l":6.91,"n":158,"o":6.91,"t":"2026-10-22T16:15:00Z","v":8559,"vw":6.924749},{"c":6.94,"h":6.94,"l":6.92,"n":154,"o":6.925,"t":"2026-10-22T16:30:00Z","v":9165,"vw":6.928702},{"c":6.94,"h":6.94,"l":6.92,"n":88,"o":6.93,"t":"2026-10-22T16:45:00Z","v":3584,"vw":6.931446},{"c":6.9,"h":6.95,"l":6.9,"n":379,"o":6.93,"t":"2026-10-22T17:00:00Z","v":23236,"vw":6.929618},{"c":6.91,"h":6.92,"l":6.9,"n":67,"o":6.9,"t":"2026-10-22T17:15:00Z","v":4208,"vw":6.912311},{"c":6.9,"h":6.905,"l":6.89,"n":111,"o":6.9,"t":"2026-10-22T17:30:00Z","v":6125,"vw":6.896664},{"c":6.885,"h":6.91,"l":6.88,"n":111,"o":6.9,"t":"2026-10-22T17:45:00Z","v":7785,"vw":6.894649},{"c":6.86,"h":6.88,"l":6.85,"n":153,"o":6.88,"t":"2026-10-22T18:00:00Z","v":7397,"vw":6.86365},{"c":6.88,"h":6.905,"l":6.85,"n":150,"o":6.85,"t":"2026-10-22T18:15:00Z","v":7897,"vw":6.87901},{"c":6.87,"h":6.871,"l":6.86,"n":136,"o":6.871,"t":"2026-10-22T18:30:00Z","v":9520,"vw":6.861616},{"c":6.87,"h":6.88,"l":6.86,"n":153,"o":6.87,"t":"2026-10-22T18:45:00Z","v":7758,"vw":6.875264},{"c":6.89,"h":6.9,"l":6.86,"n":256,"o":6.87,"t":"2026-10-22T19:00:00Z","v":11683,"vw":6.879297},{"c":6.91,"h":6.91,"l":6.8703,"n":233,"o":6.885,"t":"2026-10-22T19:15:00Z","v":16001,"vw":6.885058},{"c":6.815,"h":6.91,"l":6.815,"n":854,"o":6.91,"t":"2026-10-22T19:30:00Z","v":90421,"vw":6.882085},{"c":6.82,"h":6.835,"l":6.77,"n":1197,"o":6.83,"t":"2026-10-22T19:45:00Z","v":113941,"vw":6.814618},{"c":6.83,"h":6.83,"l":6.83,"n":9,"o":6.83,"t":"2026-10-22T20:00:00Z","v":90076,"vw":6.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.3086108143298873,"strike":9.336108143298873,"iv":1.2704107339935695,"gamma":0.13463076616410932,"theta":-0.013647805149336962,"vega":0.006104854889823507,"rho":0.0010928223514071562,"breakevenPct":41.211112117551394},{"delta":0.3,"premium":0.75,"strike":15.266786992837856,"iv":3.002833786247273,"gamma":0.060268034948144505,"theta":-0.034870186768062486,"vega":0.0066822201948776964,"rho":0.0010233012047288453,"breakevenPct":134.5063981381824},{"delta":0.35,"premium":0.5119655602174542,"strike":9.070345356522514,"iv":1.4523216841203586,"gamma":0.1533102333972794,"theta":-0.017958598102116016,"vega":0.007136518260911058,"rho":0.0014720622240111379,"breakevenPct":40.29737799033629},{"delta":0.4,"premium":0.46066666666666667,"strike":7.714666666666666,"iv":0.9902431999999999,"gamma":0.20369946666666666,"theta":-0.012686666666666667,"vega":0.007342666666666667,"rho":0.0017783519410327483,"breakevenPct":19.697413372376776},{"delta":0.45,"premium":0.5023333333333334,"strike":7.381333333333333,"iv":0.9024432,"gamma":0.22916613333333333,"theta":-0.011853333333333334,"vega":0.007509333333333333,"rho":0.0020139456270912037,"breakevenPct":15.42703757930698},{"delta":0.5,"premium":0.544,"strike":7.048,"iv":0.8146432,"gamma":0.2546328,"theta":-0.01102,"vega":0.0076760000000000005,"rho":0.002249539313149659,"breakevenPct":11.156661786237185},{"delta":0.55,"premium":0.7379076768690419,"strike":6.785248369292524,"iv":0.9121461113898647,"gamma":0.2320358755644756,"theta":-0.011866382338183644,"vega":0.007463773206221776,"rho":0.002369838916749802,"breakevenPct":10.14869760119422},{"delta":0.6,"premium":0.9574259909683892,"strike":6.534370296036126,"iv":1.0408214751630707,"gamma":0.20135348720521828,"theta":-0.01299533366783743,"vega":0.007187807325639739,"rho":0.002470743254142004,"breakevenPct":9.68955032217446},{"delta":0.65,"premium":1.176944305067737,"strike":6.283492222779729,"iv":1.169496838936277,"gamma":0.17067109884596085,"theta":-0.014124284997491219,"vega":0.006911841445057702,"rho":0.0025716475915342064,"breakevenPct":9.230403043154698},{"delta":0.7,"premium":1.3964626191670844,"strike":6.032614149523332,"iv":1.298172202709483,"gamma":0.13998871048670353,"theta":-0.015253236327145005,"vega":0.006635875564475665,"rho":0.0026725519289264085,"breakevenPct":8.771255764134938},{"delta":0.75,"premium":1.8497173689619733,"strike":5.552929085303186,"iv":1.5784483042137718,"gamma":0.10895220966084275,"theta":-0.016472970195272354,"vega":0.006018807810894142,"rho":0.002587624506316626,"breakevenPct":8.384281907249768},{"delta":0.8,"premium":2.337898252826311,"strike":5.0390544707091465,"iv":1.8813773895169583,"gamma":0.07786279547790334,"theta":-0.017706269270298048,"vega":0.00535077081192189,"rho":0.0024749291195686157,"breakevenPct":8.008092584706548},{"delta":0.85,"premium":2.9259304759617266,"strike":4.351846498868557,"iv":2.175842575270984,"gamma":0.05643320517508807,"theta":-0.01678441818457401,"vega":0.004427993394867463,"rho":0.0022805099459432265,"breakevenPct":6.55603184231747}],"put":[{"delta":0.15,"premium":0.5481931264756706,"strike":4.209123218501916,"iv":2.53350008220065,"gamma":0.047591524486649515,"theta":-0.01923500152262462,"vega":0.004442588955592042,"rho":-0.0012547672645225512,"breakevenPct":46.39926658819553},{"delta":0.2,"premium":0.7743288514247497,"strike":4.8552252897849995,"iv":2.4655779355980716,"gamma":0.05887391330880887,"theta":-0.022539236072295844,"vega":0.005353547283233325,"rho":-0.0017070388855397623,"breakevenPct":40.250418179205724},{"delta":0.25,"premium":0.9098968688115412,"strike":5.4244843440577055,"iv":2.2525238740569473,"gamma":0.07413568360191988,"theta":-0.02303358573806435,"vega":0.0060425708603056155,"rho":-0.002086193055154412,"breakevenPct":33.90062261718647},{"delta":0.3,"premium":1.0193104916142588,"strike":5.971552458071294,"iv":1.9975582143069972,"gamma":0.09054663074838387,"theta":-0.022716489028877705,"vega":0.006667503502600658,"rho":-0.0024442321637121256,"breakevenPct":27.492796977203007},{"delta":0.35,"premium":0.9593126385809313,"strike":6.262749445676275,"iv":1.6999262749445676,"gamma":0.12768569844789357,"theta":-0.01975720620842572,"vega":0.006962749445676275,"rho":-0.002672282453616359,"breakevenPct":22.350852019101854},{"delta":0.4,"premium":0.8900221729490022,"strike":6.539911308203991,"iv":1.39995399113082,"gamma":0.1659617516629712,"theta":-0.0166529933481153,"vega":0.007239911308203992,"rho":-0.0028932025551556342,"breakevenPct":17.278343554099727},{"delta":0.45,"premium":0.820731707317073,"strike":6.817073170731708,"iv":1.099981707317073,"gamma":0.2042378048780488,"theta":-0.013548780487804876,"vega":0.007517073170731707,"rho":-0.003114122656694909,"breakevenPct":12.2058350890976},{"delta":0.5,"premium":0.8846168017686072,"strike":7.125276344878408,"iv":0.9362505526897569,"gamma":0.22184561532792926,"theta":-0.011838246131171702,"vega":0.007649889462048637,"rho":-0.0034384448046551625,"breakevenPct":8.62870361479062},{"delta":0.55,"premium":1.20701915991157,"strike":7.49373618275608,"iv":1.0369874723655124,"gamma":0.19933271923360352,"theta":-0.012833087693441415,"vega":0.007502505526897569,"rho":-0.003963488572138493,"breakevenPct":7.954362769480094},{"delta":0.6,"premium":1.5294215180545319,"strike":7.862196020633751,"iv":1.1377243920412674,"gamma":0.17681982313927785,"theta":-0.013827929255711127,"vega":0.0073551215917465,"rho":-0.004488532339621822,"breakevenPct":7.280021924169569},{"delta":0.65,"premium":1.9493169398907104,"strike":8.34207650273224,"iv":1.2215461202185791,"gamma":0.15721409836065572,"theta":-0.014165792349726777,"vega":0.007060546448087432,"rho":-0.0050910401472479844,"breakevenPct":6.4017633551752615},{"delta":0.7,"premium":2.427459016393442,"strike":8.888524590163934,"iv":1.2952619672131147,"gamma":0.13934524590163938,"theta":-0.014111147540983606,"vega":0.006678032786885247,"rho":-0.005739828387802931,"breakevenPct":5.401675347430582},{"delta":0.75,"premium":2.842553191489362,"strike":9.384912959381044,"iv":1.289283752417795,"gamma":0.1261541586073501,"theta":-0.012598839458413927,"vega":0.006061121856866538,"rho":-0.006339247276157445,"breakevenPct":4.211423603342862},{"delta":0.8,"premium":3.2414893617021283,"strike":9.868471953578338,"iv":1.2628814313346228,"gamma":0.11416189555125725,"theta":-0.010712959381044487,"vega":0.005384139264990328,"rho":-0.006926013717465618,"breakevenPct":2.97243642933808},{"delta":0.85,"premium":7.229037663617225,"strike":13.879037663617225,"iv":1.9164319388211015,"gamma":0.06343300307942412,"theta":-0.01324087033724006,"vega":0.004480769913965692,"rho":-0.010359859046743608,"breakevenPct":2.6354319180087806},{"delta":0.9,"premium":6.0093064123475,"strike":12.765176987656098,"iv":1.4644752145846005,"gamma":0.06448645292503677,"theta":-0.007357224948502573,"vega":0.0033500211644023727,"rho":-0.009662505969060951,"breakevenPct":1.0853502883075095}]},"raw":{"call":[{"delta":0.25,"premium":0.3086108143298873,"strike":9.336108143298873,"iv":1.2704107339935695,"gamma":0.13463076616410932,"theta":-0.013647805149336962,"vega":0.006104854889823507,"rho":0.0010928223514071562,"breakevenPct":41.211112117551394},{"delta":0.3,"premium":0.75,"strike":15.266786992837856,"iv":3.002833786247273,"gamma":0.060268034948144505,"theta":-0.034870186768062486,"vega":0.0066822201948776964,"rho":0.0010233012047288453,"breakevenPct":134.5063981381824},{"delta":0.35,"premium":0.5119655602174542,"strike":9.070345356522514,"iv":1.4523216841203586,"gamma":0.1533102333972794,"theta":-0.017958598102116016,"vega":0.007136518260911058,"rho":0.0014720622240111379,"breakevenPct":40.29737799033629},{"delta":0.4,"premium":0.46066666666666667,"strike":7.714666666666666,"iv":0.9902431999999999,"gamma":0.20369946666666666,"theta":-0.012686666666666667,"vega":0.007342666666666667,"rho":0.0017783519410327483,"breakevenPct":19.697413372376776},{"delta":0.45,"premium":0.5023333333333334,"strike":7.381333333333333,"iv":0.9024432,"gamma":0.22916613333333333,"theta":-0.011853333333333334,"vega":0.007509333333333333,"rho":0.0020139456270912037,"breakevenPct":15.42703757930698},{"delta":0.5,"premium":0.544,"strike":7.048,"iv":0.8146432,"gamma":0.2546328,"theta":-0.01102,"vega":0.0076760000000000005,"rho":0.002249539313149659,"breakevenPct":11.156661786237185},{"delta":0.55,"premium":0.7379076768690419,"strike":6.785248369292524,"iv":0.9121461113898647,"gamma":0.2320358755644756,"theta":-0.011866382338183644,"vega":0.007463773206221776,"rho":0.002369838916749802,"breakevenPct":10.14869760119422},{"delta":0.6,"premium":0.9574259909683892,"strike":6.534370296036126,"iv":1.0408214751630707,"gamma":0.20135348720521828,"theta":-0.01299533366783743,"vega":0.007187807325639739,"rho":0.002470743254142004,"breakevenPct":9.68955032217446},{"delta":0.65,"premium":1.176944305067737,"strike":6.283492222779729,"iv":1.169496838936277,"gamma":0.17067109884596085,"theta":-0.014124284997491219,"vega":0.006911841445057702,"rho":0.0025716475915342064,"breakevenPct":9.230403043154698},{"delta":0.7,"premium":1.3964626191670844,"strike":6.032614149523332,"iv":1.298172202709483,"gamma":0.13998871048670353,"theta":-0.015253236327145005,"vega":0.006635875564475665,"rho":0.0026725519289264085,"breakevenPct":8.771255764134938},{"delta":0.75,"premium":1.8497173689619733,"strike":5.552929085303186,"iv":1.5784483042137718,"gamma":0.10895220966084275,"theta":-0.016472970195272354,"vega":0.006018807810894142,"rho":0.002587624506316626,"breakevenPct":8.384281907249768},{"delta":0.8,"premium":2.337898252826311,"strike":5.0390544707091465,"iv":1.8813773895169583,"gamma":0.07786279547790334,"theta":-0.017706269270298048,"vega":0.00535077081192189,"rho":0.0024749291195686157,"breakevenPct":8.008092584706548},{"delta":0.85,"premium":2.9259304759617266,"strike":4.351846498868557,"iv":2.175842575270984,"gamma":0.05643320517508807,"theta":-0.01678441818457401,"vega":0.004427993394867463,"rho":0.0022805099459432265,"breakevenPct":6.55603184231747}],"put":[{"delta":0.15,"premium":0.5481931264756706,"strike":4.209123218501916,"iv":2.53350008220065,"gamma":0.047591524486649515,"theta":-0.01923500152262462,"vega":0.004442588955592042,"rho":-0.0012547672645225512,"breakevenPct":46.39926658819553},{"delta":0.2,"premium":0.7743288514247497,"strike":4.8552252897849995,"iv":2.4655779355980716,"gamma":0.05887391330880887,"theta":-0.022539236072295844,"vega":0.005353547283233325,"rho":-0.0017070388855397623,"breakevenPct":40.250418179205724},{"delta":0.25,"premium":0.9098968688115412,"strike":5.4244843440577055,"iv":2.2525238740569473,"gamma":0.07413568360191988,"theta":-0.02303358573806435,"vega":0.0060425708603056155,"rho":-0.002086193055154412,"breakevenPct":33.90062261718647},{"delta":0.3,"premium":1.0193104916142588,"strike":5.971552458071294,"iv":1.9975582143069972,"gamma":0.09054663074838387,"theta":-0.022716489028877705,"vega":0.006667503502600658,"rho":-0.0024442321637121256,"breakevenPct":27.492796977203007},{"delta":0.35,"premium":0.9593126385809313,"strike":6.262749445676275,"iv":1.6999262749445676,"gamma":0.12768569844789357,"theta":-0.01975720620842572,"vega":0.006962749445676275,"rho":-0.002672282453616359,"breakevenPct":22.350852019101854},{"delta":0.4,"premium":0.8900221729490022,"strike":6.539911308203991,"iv":1.39995399113082,"gamma":0.1659617516629712,"theta":-0.0166529933481153,"vega":0.007239911308203992,"rho":-0.0028932025551556342,"breakevenPct":17.278343554099727},{"delta":0.45,"premium":0.820731707317073,"strike":6.817073170731708,"iv":1.099981707317073,"gamma":0.2042378048780488,"theta":-0.013548780487804876,"vega":0.007517073170731707,"rho":-0.003114122656694909,"breakevenPct":12.2058350890976},{"delta":0.5,"premium":0.8846168017686072,"strike":7.125276344878408,"iv":0.9362505526897569,"gamma":0.22184561532792926,"theta":-0.011838246131171702,"vega":0.007649889462048637,"rho":-0.0034384448046551625,"breakevenPct":8.62870361479062},{"delta":0.55,"premium":1.20701915991157,"strike":7.49373618275608,"iv":1.0369874723655124,"gamma":0.19933271923360352,"theta":-0.012833087693441415,"vega":0.007502505526897569,"rho":-0.003963488572138493,"breakevenPct":7.954362769480094},{"delta":0.6,"premium":1.5294215180545319,"strike":7.862196020633751,"iv":1.1377243920412674,"gamma":0.17681982313927785,"theta":-0.013827929255711127,"vega":0.0073551215917465,"rho":-0.004488532339621822,"breakevenPct":7.280021924169569},{"delta":0.65,"premium":1.9493169398907104,"strike":8.34207650273224,"iv":1.2215461202185791,"gamma":0.15721409836065572,"theta":-0.014165792349726777,"vega":0.007060546448087432,"rho":-0.0050910401472479844,"breakevenPct":6.4017633551752615},{"delta":0.7,"premium":2.427459016393442,"strike":8.888524590163934,"iv":1.2952619672131147,"gamma":0.13934524590163938,"theta":-0.014111147540983606,"vega":0.006678032786885247,"rho":-0.005739828387802931,"breakevenPct":5.401675347430582},{"delta":0.75,"premium":2.842553191489362,"strike":9.384912959381044,"iv":1.289283752417795,"gamma":0.1261541586073501,"theta":-0.012598839458413927,"vega":0.006061121856866538,"rho":-0.006339247276157445,"breakevenPct":4.211423603342862},{"delta":0.8,"premium":3.2414893617021283,"strike":9.868471953578338,"iv":1.2628814313346228,"gamma":0.11416189555125725,"theta":-0.010712959381044487,"vega":0.005384139264990328,"rho":-0.006926013717465618,"breakevenPct":2.97243642933808},{"delta":0.85,"premium":7.229037663617225,"strike":13.879037663617225,"iv":1.9164319388211015,"gamma":0.06343300307942412,"theta":-0.01324087033724006,"vega":0.004480769913965692,"rho":-0.010359859046743608,"breakevenPct":2.6354319180087806},{"delta":0.9,"premium":6.0093064123475,"strike":12.765176987656098,"iv":1.4644752145846005,"gamma":0.06448645292503677,"theta":-0.007357224948502573,"vega":0.0033500211644023727,"rho":-0.009662505969060951,"breakevenPct":1.0853502883075095}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}