{"symbol":"SEVN","url":"https://intraalpha.com/companies/SEVN","capturedAt":"2026-10-22T22:11:46.441Z","state":"ready","quote":{"symbol":"SEVN","last_price":6.0849,"prev_close":6.07,"regular_close":6.17,"change":0.0149,"change_pct":0.2455,"regular_change":0.1,"regular_change_pct":1.6474,"extended_change":-0.0851,"extended_change_pct":-1.3793,"bid":6.04,"ask":6.33,"bid_size":300,"ask_size":1500,"volume":189956,"vwap":6.17919,"open":6.1,"high":6.28,"low":6.1,"close":6.17,"trade_count":2676,"last_trade_at":"2026-10-22T21:51:08.388256583Z","last_quote_at":"2026-10-22T20:16:17.173233053Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:11:33.463967775-04:00","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":"SEVN","fetched_at":"2026-10-22T22:11:43.943419+00:00","name":"Seven Hills Realty Trust","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"Seven Hills Realty Trust is a specialized real estate investment trust (REIT) dedicated to developing a diversified portfolio of high-quality commercial properties, with a primary focus on the healthcare sector. The Trust strategically invests in skilled nursing facilities and senior living communities, capitalizing on the increasing demand for healthcare services due to an aging population. With a commitment to operational excellence and sound investment practices, Seven Hills Realty Trust aims to generate sustainable, risk-adjusted returns while fostering robust partnerships with its tenants in a dynamic market landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":138885000,"ebitda":null,"pe_ratio":9.01,"peg_ratio":null,"book_value":14.15,"dividend_per_share":1.12,"dividend_yield":0.184,"eps":0.68,"revenue_ttm":25890000,"gross_profit_ttm":23650000,"profit_margin":0.454,"operating_margin_ttm":-0.274,"return_on_assets_ttm":0.0158,"return_on_equity_ttm":0.04,"quarterly_earnings_growth":-0.363,"quarterly_revenue_growth":-0.506,"analyst_target_price":9.55,"analyst_number":1,"beta":0.467,"fifty_two_week_high":9.24,"fifty_two_week_low":5.98,"fifty_day_ma":7.27,"two_hundred_day_ma":8.13,"shares_outstanding":22656600,"forward_pe":9.29,"price_to_sales":5.36,"price_to_book":0.512,"ev_to_revenue":24.81,"ev_to_ebitda":14.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:11:43.943419+00:00"},"optionObservedAt":"2026-10-22T19:55:05.578Z","bars":[{"c":6.85,"h":6.85,"l":6.85,"n":7,"o":6.85,"t":"2026-10-15T13:30:00Z","v":1979,"vw":6.85},{"c":6.87,"h":6.9007,"l":6.865,"n":17,"o":6.865,"t":"2026-10-15T13:35:00Z","v":2780,"vw":6.874774},{"c":6.9366,"h":6.9366,"l":6.855,"n":26,"o":6.855,"t":"2026-10-15T13:40:00Z","v":1896,"vw":6.919382},{"c":6.945,"h":6.945,"l":6.89,"n":7,"o":6.89,"t":"2026-10-15T13:45:00Z","v":464,"vw":6.90375},{"c":6.925,"h":6.95,"l":6.92,"n":89,"o":6.94,"t":"2026-10-15T13:50:00Z","v":4146,"vw":6.933848},{"c":6.93,"h":6.95,"l":6.93,"n":45,"o":6.945,"t":"2026-10-15T13:55:00Z","v":2974,"vw":6.939726},{"c":6.96,"h":6.965,"l":6.92,"n":85,"o":6.92,"t":"2026-10-15T14:00:00Z","v":2960,"vw":6.946154},{"c":6.97,"h":6.97,"l":6.95,"n":129,"o":6.96,"t":"2026-10-15T14:05:00Z","v":4262,"vw":6.960841},{"c":6.99,"h":6.99,"l":6.96,"n":108,"o":6.9709,"t":"2026-10-15T14:10:00Z","v":11242,"vw":6.977759},{"c":6.99,"h":7,"l":6.99,"n":50,"o":7,"t":"2026-10-15T14:15:00Z","v":2808,"vw":6.998459},{"c":6.995,"h":6.995,"l":6.99,"n":21,"o":6.9939,"t":"2026-10-15T14:20:00Z","v":1201,"vw":6.993833},{"c":7.01,"h":7.0299,"l":7,"n":58,"o":7,"t":"2026-10-15T14:25:00Z","v":7441,"vw":7.018403},{"c":7.01,"h":7.02,"l":7.01,"n":9,"o":7.02,"t":"2026-10-15T14:30:00Z","v":752,"vw":7.012337},{"c":7.04,"h":7.045,"l":7.02,"n":41,"o":7.02,"t":"2026-10-15T14:35:00Z","v":4118,"vw":7.038587},{"c":7.01,"h":7.01,"l":7.01,"n":9,"o":7.01,"t":"2026-10-15T14:40:00Z","v":333,"vw":7.01},{"c":6.97,"h":6.97,"l":6.9699,"n":11,"o":6.97,"t":"2026-10-15T14:45:00Z","v":708,"vw":6.969983},{"c":6.98,"h":6.98,"l":6.97,"n":36,"o":6.97,"t":"2026-10-15T14:50:00Z","v":2047,"vw":6.978054},{"c":6.99,"h":7,"l":6.9799,"n":32,"o":6.98,"t":"2026-10-15T14:55:00Z","v":4968,"vw":6.991883},{"c":6.99,"h":6.99,"l":6.99,"n":4,"o":6.99,"t":"2026-10-15T15:00:00Z","v":270,"vw":6.99},{"c":6.995,"h":6.995,"l":6.995,"n":1,"o":6.995,"t":"2026-10-15T15:05:00Z","v":100,"vw":6.995},{"c":6.96,"h":6.99,"l":6.96,"n":36,"o":6.99,"t":"2026-10-15T15:15:00Z","v":6769,"vw":6.977208},{"c":6.92,"h":6.95,"l":6.92,"n":30,"o":6.95,"t":"2026-10-15T15:20:00Z","v":1660,"vw":6.932917},{"c":6.93,"h":6.93,"l":6.92,"n":20,"o":6.92,"t":"2026-10-15T15:25:00Z","v":1006,"vw":6.925198},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-10-15T15:30:00Z","v":106,"vw":6.93},{"c":6.93,"h":6.94,"l":6.93,"n":19,"o":6.94,"t":"2026-10-15T15:35:00Z","v":757,"vw":6.932457},{"c":6.92,"h":6.935,"l":6.92,"n":33,"o":6.93,"t":"2026-10-15T15:40:00Z","v":1209,"vw":6.927222},{"c":6.92,"h":6.9201,"l":6.92,"n":16,"o":6.92,"t":"2026-10-15T15:45:00Z","v":856,"vw":6.920024},{"c":6.95,"h":6.95,"l":6.915,"n":18,"o":6.915,"t":"2026-10-15T15:50:00Z","v":1081,"vw":6.929609},{"c":6.9471,"h":6.9471,"l":6.9471,"n":1,"o":6.9471,"t":"2026-10-15T15:55:00Z","v":100,"vw":6.9471},{"c":6.93,"h":6.94,"l":6.93,"n":22,"o":6.94,"t":"2026-10-15T16:00:00Z","v":797,"vw":6.937948},{"c":6.92,"h":6.92,"l":6.92,"n":10,"o":6.92,"t":"2026-10-15T16:05:00Z","v":189,"vw":6.92},{"c":6.915,"h":6.915,"l":6.915,"n":2,"o":6.915,"t":"2026-10-15T16:15:00Z","v":102,"vw":6.915},{"c":6.925,"h":6.925,"l":6.92,"n":30,"o":6.92,"t":"2026-10-15T16:25:00Z","v":680,"vw":6.923597},{"c":6.935,"h":6.935,"l":6.93,"n":18,"o":6.93,"t":"2026-10-15T16:30:00Z","v":619,"vw":6.932304},{"c":6.935,"h":6.94,"l":6.935,"n":18,"o":6.94,"t":"2026-10-15T16:35:00Z","v":1031,"vw":6.939242},{"c":6.935,"h":6.935,"l":6.935,"n":4,"o":6.935,"t":"2026-10-15T16:40:00Z","v":523,"vw":6.935},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-10-15T16:45:00Z","v":197,"vw":6.93},{"c":6.925,"h":6.935,"l":6.925,"n":18,"o":6.935,"t":"2026-10-15T16:50:00Z","v":540,"vw":6.93},{"c":6.925,"h":6.925,"l":6.925,"n":4,"o":6.925,"t":"2026-10-15T16:55:00Z","v":207,"vw":6.925},{"c":6.925,"h":6.925,"l":6.925,"n":12,"o":6.925,"t":"2026-10-15T17:05:00Z","v":523,"vw":6.925},{"c":6.925,"h":6.925,"l":6.925,"n":3,"o":6.925,"t":"2026-10-15T17:10:00Z","v":107,"vw":6.925},{"c":6.92,"h":6.925,"l":6.92,"n":58,"o":6.925,"t":"2026-10-15T17:15:00Z","v":2396,"vw":6.921497},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-15T17:20:00Z","v":101,"vw":6.92},{"c":6.915,"h":6.925,"l":6.915,"n":19,"o":6.925,"t":"2026-10-15T17:25:00Z","v":1151,"vw":6.92338},{"c":6.915,"h":6.915,"l":6.91,"n":5,"o":6.915,"t":"2026-10-15T17:30:00Z","v":566,"vw":6.914111},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-15T17:35:00Z","v":101,"vw":6.91},{"c":6.915,"h":6.92,"l":6.915,"n":14,"o":6.92,"t":"2026-10-15T17:40:00Z","v":957,"vw":6.917543},{"c":6.915,"h":6.915,"l":6.915,"n":9,"o":6.915,"t":"2026-10-15T17:45:00Z","v":422,"vw":6.915},{"c":6.915,"h":6.915,"l":6.915,"n":13,"o":6.915,"t":"2026-10-15T17:50:00Z","v":284,"vw":6.915},{"c":6.905,"h":6.91,"l":6.905,"n":18,"o":6.91,"t":"2026-10-15T17:55:00Z","v":729,"vw":6.909},{"c":6.9039,"h":6.905,"l":6.9039,"n":18,"o":6.905,"t":"2026-10-15T18:00:00Z","v":760,"vw":6.90445},{"c":6.91,"h":6.91,"l":6.905,"n":11,"o":6.905,"t":"2026-10-15T18:05:00Z","v":765,"vw":6.905714},{"c":6.905,"h":6.905,"l":6.895,"n":33,"o":6.9,"t":"2026-10-15T18:10:00Z","v":1961,"vw":6.9},{"c":6.905,"h":6.905,"l":6.905,"n":1,"o":6.905,"t":"2026-10-15T18:15:00Z","v":100,"vw":6.905},{"c":6.905,"h":6.905,"l":6.905,"n":2,"o":6.905,"t":"2026-10-15T18:25:00Z","v":500,"vw":6.905},{"c":6.915,"h":6.915,"l":6.91,"n":19,"o":6.91,"t":"2026-10-15T18:30:00Z","v":2140,"vw":6.913755},{"c":6.925,"h":6.925,"l":6.91,"n":31,"o":6.91,"t":"2026-10-15T18:35:00Z","v":5886,"vw":6.915307},{"c":6.925,"h":6.925,"l":6.925,"n":2,"o":6.925,"t":"2026-10-15T18:40:00Z","v":110,"vw":6.925},{"c":6.905,"h":6.92,"l":6.905,"n":26,"o":6.92,"t":"2026-10-15T18:45:00Z","v":1517,"vw":6.914331},{"c":6.9,"h":6.905,"l":6.9,"n":11,"o":6.905,"t":"2026-10-15T18:50:00Z","v":481,"vw":6.901667},{"c":6.895,"h":6.895,"l":6.895,"n":4,"o":6.895,"t":"2026-10-15T18:55:00Z","v":108,"vw":6.895},{"c":6.8999,"h":6.9,"l":6.895,"n":26,"o":6.895,"t":"2026-10-15T19:00:00Z","v":1800,"vw":6.899337},{"c":6.895,"h":6.905,"l":6.895,"n":41,"o":6.905,"t":"2026-10-15T19:05:00Z","v":1478,"vw":6.9},{"c":6.915,"h":6.915,"l":6.9,"n":39,"o":6.9,"t":"2026-10-15T19:10:00Z","v":1193,"vw":6.904778},{"c":6.925,"h":6.925,"l":6.92,"n":17,"o":6.92,"t":"2026-10-15T19:15:00Z","v":742,"vw":6.924167},{"c":6.92,"h":6.93,"l":6.915,"n":36,"o":6.92,"t":"2026-10-15T19:20:00Z","v":2206,"vw":6.9206},{"c":6.915,"h":6.92,"l":6.915,"n":15,"o":6.92,"t":"2026-10-15T19:25:00Z","v":713,"vw":6.91625},{"c":6.91,"h":6.91,"l":6.905,"n":36,"o":6.91,"t":"2026-10-15T19:30:00Z","v":1504,"vw":6.909014},{"c":6.905,"h":6.925,"l":6.905,"n":96,"o":6.91,"t":"2026-10-15T19:35:00Z","v":10796,"vw":6.910436},{"c":6.905,"h":6.905,"l":6.89,"n":88,"o":6.9,"t":"2026-10-15T19:40:00Z","v":3648,"vw":6.8988},{"c":6.905,"h":6.91,"l":6.905,"n":32,"o":6.905,"t":"2026-10-15T19:45:00Z","v":1521,"vw":6.905597},{"c":6.915,"h":6.92,"l":6.895,"n":91,"o":6.91,"t":"2026-10-15T19:50:00Z","v":4961,"vw":6.907523},{"c":6.895,"h":6.92,"l":6.89,"n":233,"o":6.915,"t":"2026-10-15T19:55:00Z","v":13982,"vw":6.902602},{"c":6.9,"h":6.9,"l":6.9,"n":9,"o":6.9,"t":"2026-10-15T20:00:00Z","v":16069,"vw":6.9},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-15T21:00:00Z","v":700,"vw":6.91},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-16T11:10:00Z","v":100,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-16T11:15:00Z","v":200,"vw":7.02},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-16T12:05:00Z","v":145,"vw":6.95},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-16T12:15:00Z","v":700,"vw":7},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-16T12:20:00Z","v":865,"vw":6.96},{"c":7.01,"h":7.01,"l":7.01,"n":2,"o":7.01,"t":"2026-10-16T12:35:00Z","v":260,"vw":7.01},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-16T12:55:00Z","v":3989,"vw":7.02},{"c":6.95,"h":7.01,"l":6.95,"n":54,"o":6.96,"t":"2026-10-16T13:30:00Z","v":7227,"vw":6.967443},{"c":6.9879,"h":6.99,"l":6.945,"n":135,"o":6.959,"t":"2026-10-16T13:35:00Z","v":4875,"vw":6.971031},{"c":6.9899,"h":6.9899,"l":6.98,"n":11,"o":6.98,"t":"2026-10-16T13:40:00Z","v":1810,"vw":6.980658},{"c":7.01,"h":7.01,"l":7,"n":34,"o":7,"t":"2026-10-16T13:50:00Z","v":1805,"vw":7.008333},{"c":6.99,"h":7,"l":6.99,"n":20,"o":7,"t":"2026-10-16T13:55:00Z","v":1798,"vw":6.993748},{"c":6.98,"h":6.98,"l":6.98,"n":24,"o":6.98,"t":"2026-10-16T14:00:00Z","v":1369,"vw":6.98},{"c":7.01,"h":7.01,"l":6.99,"n":38,"o":6.99,"t":"2026-10-16T14:05:00Z","v":2795,"vw":6.99254},{"c":7.01,"h":7.01,"l":7.01,"n":4,"o":7.01,"t":"2026-10-16T14:10:00Z","v":1504,"vw":7.01},{"c":7.0091,"h":7.02,"l":7.0091,"n":27,"o":7.01,"t":"2026-10-16T14:15:00Z","v":1531,"vw":7.011697},{"c":7.025,"h":7.035,"l":7.01,"n":33,"o":7.01,"t":"2026-10-16T14:20:00Z","v":4291,"vw":7.020409},{"c":7.0472,"h":7.0472,"l":7.0287,"n":17,"o":7.0287,"t":"2026-10-16T14:25:00Z","v":1409,"vw":7.032032},{"c":7.01,"h":7.0499,"l":7.01,"n":35,"o":7.04,"t":"2026-10-16T14:30:00Z","v":8839,"vw":7.037574},{"c":7.01,"h":7.015,"l":7.005,"n":28,"o":7.01,"t":"2026-10-16T14:35:00Z","v":3936,"vw":7.009236},{"c":6.98,"h":7,"l":6.98,"n":43,"o":7,"t":"2026-10-16T14:40:00Z","v":6844,"vw":6.994864},{"c":6.9799,"h":6.98,"l":6.975,"n":16,"o":6.975,"t":"2026-10-16T14:45:00Z","v":2616,"vw":6.977831},{"c":6.955,"h":6.98,"l":6.955,"n":24,"o":6.975,"t":"2026-10-16T14:50:00Z","v":1275,"vw":6.970709},{"c":6.955,"h":6.9589,"l":6.955,"n":10,"o":6.9589,"t":"2026-10-16T14:55:00Z","v":791,"vw":6.957893},{"c":6.94,"h":6.955,"l":6.935,"n":52,"o":6.95,"t":"2026-10-16T15:00:00Z","v":6980,"vw":6.948586},{"c":6.95,"h":6.955,"l":6.941,"n":27,"o":6.95,"t":"2026-10-16T15:05:00Z","v":3256,"vw":6.948504},{"c":6.925,"h":6.94,"l":6.925,"n":31,"o":6.94,"t":"2026-10-16T15:15:00Z","v":1527,"vw":6.929454},{"c":6.945,"h":6.945,"l":6.93,"n":24,"o":6.93,"t":"2026-10-16T15:20:00Z","v":1810,"vw":6.934792},{"c":6.95,"h":6.95,"l":6.94,"n":12,"o":6.94,"t":"2026-10-16T15:25:00Z","v":731,"vw":6.947694},{"c":6.945,"h":6.9564,"l":6.945,"n":15,"o":6.9564,"t":"2026-10-16T15:35:00Z","v":742,"vw":6.950257},{"c":6.935,"h":6.94,"l":6.935,"n":18,"o":6.94,"t":"2026-10-16T15:40:00Z","v":714,"vw":6.937506},{"c":6.935,"h":6.9399,"l":6.935,"n":9,"o":6.9399,"t":"2026-10-16T15:45:00Z","v":333,"vw":6.936795},{"c":6.92,"h":6.93,"l":6.92,"n":22,"o":6.93,"t":"2026-10-16T15:50:00Z","v":2445,"vw":6.928737},{"c":6.925,"h":6.93,"l":6.925,"n":22,"o":6.925,"t":"2026-10-16T15:55:00Z","v":1612,"vw":6.926247},{"c":6.925,"h":6.9299,"l":6.925,"n":9,"o":6.9299,"t":"2026-10-16T16:00:00Z","v":707,"vw":6.926633},{"c":6.925,"h":6.925,"l":6.925,"n":4,"o":6.925,"t":"2026-10-16T16:05:00Z","v":492,"vw":6.925},{"c":6.92,"h":6.92,"l":6.92,"n":28,"o":6.92,"t":"2026-10-16T16:10:00Z","v":2003,"vw":6.92},{"c":6.91,"h":6.91,"l":6.91,"n":11,"o":6.91,"t":"2026-10-16T16:15:00Z","v":372,"vw":6.91},{"c":6.915,"h":6.915,"l":6.915,"n":9,"o":6.915,"t":"2026-10-16T16:20:00Z","v":354,"vw":6.915},{"c":6.905,"h":6.92,"l":6.905,"n":53,"o":6.92,"t":"2026-10-16T16:25:00Z","v":6642,"vw":6.91141},{"c":6.9,"h":6.905,"l":6.9,"n":35,"o":6.9,"t":"2026-10-16T16:30:00Z","v":1301,"vw":6.903221},{"c":6.88,"h":6.9,"l":6.88,"n":42,"o":6.9,"t":"2026-10-16T16:35:00Z","v":2308,"vw":6.885614},{"c":6.874,"h":6.88,"l":6.874,"n":24,"o":6.88,"t":"2026-10-16T16:40:00Z","v":924,"vw":6.87749},{"c":6.87,"h":6.875,"l":6.87,"n":17,"o":6.875,"t":"2026-10-16T16:45:00Z","v":730,"vw":6.8725},{"c":6.875,"h":6.88,"l":6.87,"n":11,"o":6.87,"t":"2026-10-16T16:50:00Z","v":2887,"vw":6.875065},{"c":6.875,"h":6.875,"l":6.875,"n":5,"o":6.875,"t":"2026-10-16T16:55:00Z","v":290,"vw":6.875},{"c":6.865,"h":6.88,"l":6.865,"n":39,"o":6.88,"t":"2026-10-16T17:00:00Z","v":3612,"vw":6.87028},{"c":6.885,"h":6.885,"l":6.865,"n":79,"o":6.865,"t":"2026-10-16T17:05:00Z","v":6246,"vw":6.876359},{"c":6.885,"h":6.885,"l":6.885,"n":7,"o":6.885,"t":"2026-10-16T17:10:00Z","v":274,"vw":6.885},{"c":6.87,"h":6.88,"l":6.865,"n":55,"o":6.88,"t":"2026-10-16T17:15:00Z","v":13986,"vw":6.875844},{"c":6.885,"h":6.885,"l":6.875,"n":20,"o":6.88,"t":"2026-10-16T17:20:00Z","v":2640,"vw":6.879128},{"c":6.88,"h":6.88,"l":6.88,"n":12,"o":6.88,"t":"2026-10-16T17:25:00Z","v":872,"vw":6.88},{"c":6.8698,"h":6.88,"l":6.865,"n":60,"o":6.875,"t":"2026-10-16T17:30:00Z","v":5792,"vw":6.875168},{"c":6.875,"h":6.875,"l":6.875,"n":5,"o":6.875,"t":"2026-10-16T17:35:00Z","v":306,"vw":6.875},{"c":6.88,"h":6.885,"l":6.88,"n":59,"o":6.88,"t":"2026-10-16T17:40:00Z","v":2331,"vw":6.880546},{"c":6.88,"h":6.88,"l":6.88,"n":13,"o":6.88,"t":"2026-10-16T17:45:00Z","v":667,"vw":6.88},{"c":6.865,"h":6.87,"l":6.865,"n":26,"o":6.87,"t":"2026-10-16T17:50:00Z","v":2134,"vw":6.869419},{"c":6.87,"h":6.87,"l":6.865,"n":4,"o":6.865,"t":"2026-10-16T17:55:00Z","v":321,"vw":6.868252},{"c":6.855,"h":6.86,"l":6.855,"n":14,"o":6.86,"t":"2026-10-16T18:00:00Z","v":2791,"vw":6.859811},{"c":6.855,"h":6.855,"l":6.855,"n":5,"o":6.855,"t":"2026-10-16T18:05:00Z","v":170,"vw":6.855},{"c":6.83,"h":6.85,"l":6.83,"n":31,"o":6.85,"t":"2026-10-16T18:10:00Z","v":3197,"vw":6.84287},{"c":6.83,"h":6.83,"l":6.83,"n":8,"o":6.83,"t":"2026-10-16T18:15:00Z","v":1036,"vw":6.83},{"c":6.835,"h":6.84,"l":6.83,"n":31,"o":6.83,"t":"2026-10-16T18:20:00Z","v":2356,"vw":6.833897},{"c":6.85,"h":6.85,"l":6.84,"n":31,"o":6.84,"t":"2026-10-16T18:25:00Z","v":2013,"vw":6.845377},{"c":6.85,"h":6.8583,"l":6.85,"n":80,"o":6.85,"t":"2026-10-16T18:30:00Z","v":2484,"vw":6.853552},{"c":6.855,"h":6.855,"l":6.855,"n":4,"o":6.855,"t":"2026-10-16T18:35:00Z","v":346,"vw":6.855},{"c":6.855,"h":6.855,"l":6.85,"n":10,"o":6.85,"t":"2026-10-16T18:40:00Z","v":260,"vw":6.852619},{"c":6.8592,"h":6.8592,"l":6.8592,"n":3,"o":6.8592,"t":"2026-10-16T18:45:00Z","v":863,"vw":6.8592},{"c":6.855,"h":6.855,"l":6.85,"n":41,"o":6.855,"t":"2026-10-16T18:50:00Z","v":1257,"vw":6.854412},{"c":6.855,"h":6.855,"l":6.855,"n":5,"o":6.855,"t":"2026-10-16T18:55:00Z","v":328,"vw":6.855},{"c":6.86,"h":6.86,"l":6.8538,"n":15,"o":6.8538,"t":"2026-10-16T19:00:00Z","v":1048,"vw":6.854857},{"c":6.825,"h":6.85,"l":6.825,"n":104,"o":6.85,"t":"2026-10-16T19:05:00Z","v":4282,"vw":6.847487},{"c":6.835,"h":6.835,"l":6.825,"n":54,"o":6.825,"t":"2026-10-16T19:10:00Z","v":2579,"vw":6.829739},{"c":6.8301,"h":6.8301,"l":6.8301,"n":7,"o":6.8301,"t":"2026-10-16T19:15:00Z","v":488,"vw":6.8301},{"c":6.8371,"h":6.8486,"l":6.8371,"n":30,"o":6.84,"t":"2026-10-16T19:20:00Z","v":2366,"vw":6.841199},{"c":6.8399,"h":6.8399,"l":6.8399,"n":5,"o":6.8399,"t":"2026-10-16T19:25:00Z","v":121,"vw":6.8399},{"c":6.825,"h":6.84,"l":6.825,"n":25,"o":6.84,"t":"2026-10-16T19:30:00Z","v":1301,"vw":6.834818},{"c":6.81,"h":6.825,"l":6.8,"n":68,"o":6.825,"t":"2026-10-16T19:35:00Z","v":4313,"vw":6.812303},{"c":6.81,"h":6.815,"l":6.81,"n":32,"o":6.8109,"t":"2026-10-16T19:40:00Z","v":768,"vw":6.812011},{"c":6.83,"h":6.84,"l":6.8,"n":106,"o":6.81,"t":"2026-10-16T19:45:00Z","v":8918,"vw":6.819612},{"c":6.84,"h":6.84,"l":6.825,"n":74,"o":6.825,"t":"2026-10-16T19:50:00Z","v":4213,"vw":6.829646},{"c":6.8,"h":6.83,"l":6.79,"n":260,"o":6.83,"t":"2026-10-16T19:55:00Z","v":17313,"vw":6.815139},{"c":6.79,"h":6.79,"l":6.79,"n":9,"o":6.79,"t":"2026-10-16T20:00:00Z","v":22590,"vw":6.79},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-16T21:30:00Z","v":4000,"vw":6.85},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-16T23:50:00Z","v":300,"vw":6.89},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-19T08:50:00Z","v":100,"vw":6.59},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-19T10:50:00Z","v":161,"vw":6.6},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-19T11:00:00Z","v":3600,"vw":6.62},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-19T11:35:00Z","v":998,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":14,"o":6.5,"t":"2026-10-19T13:25:00Z","v":1556,"vw":6.5},{"c":6.48,"h":6.525,"l":6.4,"n":93,"o":6.49,"t":"2026-10-19T13:30:00Z","v":24986,"vw":6.431786},{"c":6.4398,"h":6.4756,"l":6.39,"n":121,"o":6.4756,"t":"2026-10-19T13:35:00Z","v":9523,"vw":6.416329},{"c":6.42,"h":6.4362,"l":6.42,"n":8,"o":6.4362,"t":"2026-10-19T13:40:00Z","v":638,"vw":6.4281},{"c":6.42,"h":6.42,"l":6.41,"n":47,"o":6.41,"t":"2026-10-19T13:45:00Z","v":1808,"vw":6.415755},{"c":6.4,"h":6.42,"l":6.39,"n":39,"o":6.42,"t":"2026-10-19T13:50:00Z","v":7423,"vw":6.401586},{"c":6.35,"h":6.4,"l":6.3,"n":271,"o":6.39,"t":"2026-10-19T13:55:00Z","v":31984,"vw":6.361177},{"c":6.37,"h":6.37,"l":6.31,"n":80,"o":6.341,"t":"2026-10-19T14:00:00Z","v":41367,"vw":6.351365},{"c":6.38,"h":6.39,"l":6.38,"n":42,"o":6.38,"t":"2026-10-19T14:05:00Z","v":1539,"vw":6.382912},{"c":6.375,"h":6.375,"l":6.365,"n":14,"o":6.365,"t":"2026-10-19T14:10:00Z","v":1145,"vw":6.3714},{"c":6.399,"h":6.399,"l":6.38,"n":10,"o":6.38,"t":"2026-10-19T14:15:00Z","v":1786,"vw":6.391615},{"c":6.3594,"h":6.3594,"l":6.3594,"n":1,"o":6.3594,"t":"2026-10-19T14:20:00Z","v":400,"vw":6.3594},{"c":6.335,"h":6.36,"l":6.335,"n":71,"o":6.35,"t":"2026-10-19T14:25:00Z","v":4643,"vw":6.351056},{"c":6.26,"h":6.335,"l":6.26,"n":71,"o":6.335,"t":"2026-10-19T14:30:00Z","v":8114,"vw":6.310398},{"c":6.28,"h":6.28,"l":6.27,"n":33,"o":6.27,"t":"2026-10-19T14:35:00Z","v":2626,"vw":6.276295},{"c":6.28,"h":6.2893,"l":6.28,"n":39,"o":6.285,"t":"2026-10-19T14:40:00Z","v":1998,"vw":6.285418},{"c":6.27,"h":6.275,"l":6.27,"n":10,"o":6.275,"t":"2026-10-19T14:45:00Z","v":3904,"vw":6.272637},{"c":6.24,"h":6.28,"l":6.24,"n":88,"o":6.28,"t":"2026-10-19T14:50:00Z","v":5978,"vw":6.256051},{"c":6.24,"h":6.24,"l":6.24,"n":4,"o":6.24,"t":"2026-10-19T14:55:00Z","v":3280,"vw":6.24},{"c":6.228,"h":6.2301,"l":6.21,"n":71,"o":6.2301,"t":"2026-10-19T15:00:00Z","v":11437,"vw":6.220307},{"c":6.2,"h":6.22,"l":6.2,"n":12,"o":6.22,"t":"2026-10-19T15:05:00Z","v":671,"vw":6.215833},{"c":6.215,"h":6.22,"l":6.215,"n":8,"o":6.22,"t":"2026-10-19T15:10:00Z","v":1386,"vw":6.218846},{"c":6.215,"h":6.215,"l":6.185,"n":126,"o":6.21,"t":"2026-10-19T15:15:00Z","v":9361,"vw":6.201721},{"c":6.2093,"h":6.2093,"l":6.205,"n":17,"o":6.205,"t":"2026-10-19T15:20:00Z","v":1503,"vw":6.207172},{"c":6.185,"h":6.2,"l":6.185,"n":44,"o":6.2,"t":"2026-10-19T15:30:00Z","v":3793,"vw":6.192109},{"c":6.17,"h":6.185,"l":6.165,"n":82,"o":6.185,"t":"2026-10-19T15:35:00Z","v":6307,"vw":6.174235},{"c":6.19,"h":6.19,"l":6.19,"n":26,"o":6.19,"t":"2026-10-19T15:40:00Z","v":1591,"vw":6.19},{"c":6.14,"h":6.185,"l":6.14,"n":57,"o":6.185,"t":"2026-10-19T15:45:00Z","v":6324,"vw":6.166427},{"c":6.13,"h":6.1439,"l":6.13,"n":12,"o":6.14,"t":"2026-10-19T15:50:00Z","v":1804,"vw":6.139635},{"c":6.1295,"h":6.14,"l":6.125,"n":41,"o":6.14,"t":"2026-10-19T15:55:00Z","v":3934,"vw":6.13141},{"c":6.14,"h":6.14,"l":6.11,"n":207,"o":6.125,"t":"2026-10-19T16:00:00Z","v":9234,"vw":6.122966},{"c":6.15,"h":6.155,"l":6.14,"n":87,"o":6.14,"t":"2026-10-19T16:05:00Z","v":12365,"vw":6.149422},{"c":6.13,"h":6.15,"l":6.13,"n":36,"o":6.15,"t":"2026-10-19T16:10:00Z","v":2174,"vw":6.144018},{"c":6.15,"h":6.15,"l":6.13,"n":91,"o":6.135,"t":"2026-10-19T16:15:00Z","v":3278,"vw":6.136871},{"c":6.145,"h":6.15,"l":6.14,"n":13,"o":6.14,"t":"2026-10-19T16:20:00Z","v":713,"vw":6.146},{"c":6.13,"h":6.1499,"l":6.13,"n":29,"o":6.1499,"t":"2026-10-19T16:25:00Z","v":7204,"vw":6.140602},{"c":6.115,"h":6.135,"l":6.115,"n":59,"o":6.135,"t":"2026-10-19T16:30:00Z","v":3145,"vw":6.1221},{"c":6.09,"h":6.11,"l":6.085,"n":64,"o":6.11,"t":"2026-10-19T16:35:00Z","v":6518,"vw":6.102781},{"c":6.095,"h":6.095,"l":6.085,"n":124,"o":6.09,"t":"2026-10-19T16:40:00Z","v":5713,"vw":6.088778},{"c":6.08,"h":6.09,"l":6.08,"n":9,"o":6.09,"t":"2026-10-19T16:45:00Z","v":962,"vw":6.0875},{"c":6.08,"h":6.08,"l":6.08,"n":4,"o":6.08,"t":"2026-10-19T16:50:00Z","v":240,"vw":6.08},{"c":6.07,"h":6.085,"l":6.07,"n":21,"o":6.085,"t":"2026-10-19T16:55:00Z","v":2636,"vw":6.073558},{"c":6.055,"h":6.06,"l":6.05,"n":80,"o":6.06,"t":"2026-10-19T17:00:00Z","v":4064,"vw":6.057583},{"c":6.05,"h":6.06,"l":6.05,"n":39,"o":6.0599,"t":"2026-10-19T17:05:00Z","v":1644,"vw":6.057396},{"c":6.055,"h":6.055,"l":6.035,"n":154,"o":6.05,"t":"2026-10-19T17:10:00Z","v":8281,"vw":6.047892},{"c":6.01,"h":6.06,"l":6.01,"n":224,"o":6.05,"t":"2026-10-19T17:15:00Z","v":17774,"vw":6.044572},{"c":6,"h":6.02,"l":6,"n":231,"o":6.005,"t":"2026-10-19T17:20:00Z","v":11845,"vw":6.014644},{"c":5.98,"h":6,"l":5.98,"n":153,"o":5.99,"t":"2026-10-19T17:25:00Z","v":6337,"vw":5.991984},{"c":6.06,"h":6.07,"l":5.98,"n":144,"o":5.98,"t":"2026-10-19T17:30:00Z","v":10906,"vw":6.020861},{"c":6.07,"h":6.08,"l":6.03,"n":97,"o":6.06,"t":"2026-10-19T17:35:00Z","v":10668,"vw":6.054335},{"c":6.07,"h":6.07,"l":6.06,"n":40,"o":6.07,"t":"2026-10-19T17:40:00Z","v":5692,"vw":6.068034},{"c":6.07,"h":6.11,"l":6.03,"n":533,"o":6.04,"t":"2026-10-19T17:45:00Z","v":56254,"vw":6.063121},{"c":6.04,"h":6.06,"l":6.03,"n":102,"o":6.06,"t":"2026-10-19T17:50:00Z","v":9897,"vw":6.046593},{"c":6.04,"h":6.04,"l":6.04,"n":18,"o":6.04,"t":"2026-10-19T17:55:00Z","v":749,"vw":6.04},{"c":6.03,"h":6.04,"l":6.025,"n":126,"o":6.04,"t":"2026-10-19T18:00:00Z","v":5822,"vw":6.035165},{"c":6.0295,"h":6.03,"l":6.02,"n":52,"o":6.03,"t":"2026-10-19T18:05:00Z","v":5873,"vw":6.025909},{"c":6.02,"h":6.0277,"l":6.02,"n":36,"o":6.02,"t":"2026-10-19T18:10:00Z","v":6190,"vw":6.024219},{"c":6.0194,"h":6.02,"l":6.01,"n":28,"o":6.01,"t":"2026-10-19T18:15:00Z","v":2204,"vw":6.017086},{"c":6.04,"h":6.05,"l":6.01,"n":72,"o":6.01,"t":"2026-10-19T18:20:00Z","v":12485,"vw":6.041443},{"c":6.05,"h":6.05,"l":6.04,"n":37,"o":6.04,"t":"2026-10-19T18:25:00Z","v":2359,"vw":6.046629},{"c":6.06,"h":6.069,"l":6.06,"n":13,"o":6.06,"t":"2026-10-19T18:30:00Z","v":1985,"vw":6.062368},{"c":6.0401,"h":6.0601,"l":6.025,"n":89,"o":6.0601,"t":"2026-10-19T18:35:00Z","v":16428,"vw":6.041234},{"c":6.04,"h":6.0471,"l":6.04,"n":58,"o":6.04,"t":"2026-10-19T18:40:00Z","v":4648,"vw":6.044786},{"c":6.06,"h":6.06,"l":6.04,"n":57,"o":6.05,"t":"2026-10-19T18:45:00Z","v":3937,"vw":6.052326},{"c":6.1,"h":6.1,"l":6.06,"n":132,"o":6.06,"t":"2026-10-19T18:50:00Z","v":7173,"vw":6.081319},{"c":6.1,"h":6.1092,"l":6.1,"n":12,"o":6.1,"t":"2026-10-19T18:55:00Z","v":3953,"vw":6.105998},{"c":6.08,"h":6.09,"l":6.08,"n":14,"o":6.09,"t":"2026-10-19T19:00:00Z","v":1269,"vw":6.088782},{"c":6.0999,"h":6.0999,"l":6.05,"n":178,"o":6.09,"t":"2026-10-19T19:05:00Z","v":13804,"vw":6.066888},{"c":6.06,"h":6.09,"l":6.06,"n":72,"o":6.09,"t":"2026-10-19T19:10:00Z","v":2775,"vw":6.077283},{"c":6.0702,"h":6.075,"l":6.06,"n":52,"o":6.06,"t":"2026-10-19T19:15:00Z","v":5329,"vw":6.072187},{"c":6.07,"h":6.07,"l":6.055,"n":75,"o":6.07,"t":"2026-10-19T19:20:00Z","v":7335,"vw":6.06296},{"c":6.0801,"h":6.09,"l":6.075,"n":99,"o":6.075,"t":"2026-10-19T19:25:00Z","v":4544,"vw":6.079422},{"c":6.08,"h":6.085,"l":6.08,"n":47,"o":6.08,"t":"2026-10-19T19:30:00Z","v":1576,"vw":6.080556},{"c":6.09,"h":6.09,"l":6.08,"n":36,"o":6.08,"t":"2026-10-19T19:35:00Z","v":1721,"vw":6.086875},{"c":6.115,"h":6.115,"l":6.08,"n":54,"o":6.08,"t":"2026-10-19T19:40:00Z","v":3461,"vw":6.102046},{"c":6.12,"h":6.13,"l":6.12,"n":65,"o":6.12,"t":"2026-10-19T19:45:00Z","v":3579,"vw":6.122588},{"c":6.09,"h":6.11,"l":6.09,"n":110,"o":6.11,"t":"2026-10-19T19:50:00Z","v":5777,"vw":6.094726},{"c":6.06,"h":6.09,"l":6.05,"n":599,"o":6.08,"t":"2026-10-19T19:55:00Z","v":38375,"vw":6.066711},{"c":6.08,"h":6.08,"l":6.07,"n":14,"o":6.07,"t":"2026-10-19T20:00:00Z","v":37724,"vw":6.07118},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-19T21:05:00Z","v":100,"vw":6.14},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-19T23:00:00Z","v":110,"vw":6.5},{"c":6.11,"h":6.11,"l":6.11,"n":18,"o":6.11,"t":"2026-10-20T13:30:00Z","v":4950,"vw":6.11},{"c":6.24,"h":6.24,"l":6.195,"n":22,"o":6.195,"t":"2026-10-20T13:40:00Z","v":4957,"vw":6.221473},{"c":6.25,"h":6.25,"l":6.25,"n":6,"o":6.25,"t":"2026-10-20T13:45:00Z","v":340,"vw":6.25},{"c":6.27,"h":6.27,"l":6.27,"n":8,"o":6.27,"t":"2026-10-20T13:50:00Z","v":1601,"vw":6.27},{"c":6.235,"h":6.255,"l":6.235,"n":8,"o":6.255,"t":"2026-10-20T13:55:00Z","v":1495,"vw":6.242286},{"c":6.255,"h":6.255,"l":6.25,"n":3,"o":6.25,"t":"2026-10-20T14:05:00Z","v":323,"vw":6.251667},{"c":6.255,"h":6.255,"l":6.255,"n":1,"o":6.255,"t":"2026-10-20T14:10:00Z","v":100,"vw":6.255},{"c":6.26,"h":6.27,"l":6.26,"n":76,"o":6.27,"t":"2026-10-20T14:15:00Z","v":5222,"vw":6.269279},{"c":6.3,"h":6.3,"l":6.27,"n":53,"o":6.27,"t":"2026-10-20T14:20:00Z","v":3686,"vw":6.27245},{"c":6.325,"h":6.325,"l":6.31,"n":2,"o":6.31,"t":"2026-10-20T14:25:00Z","v":680,"vw":6.318824},{"c":6.28,"h":6.31,"l":6.28,"n":14,"o":6.31,"t":"2026-10-20T14:30:00Z","v":931,"vw":6.305714},{"c":6.3051,"h":6.3051,"l":6.295,"n":15,"o":6.295,"t":"2026-10-20T14:35:00Z","v":2092,"vw":6.30005},{"c":6.292,"h":6.292,"l":6.292,"n":2,"o":6.292,"t":"2026-10-20T14:40:00Z","v":154,"vw":6.292},{"c":6.3,"h":6.3,"l":6.29,"n":45,"o":6.3,"t":"2026-10-20T14:45:00Z","v":3142,"vw":6.297826},{"c":6.3,"h":6.3,"l":6.29,"n":11,"o":6.295,"t":"2026-10-20T14:50:00Z","v":713,"vw":6.295556},{"c":6.27,"h":6.3,"l":6.27,"n":22,"o":6.3,"t":"2026-10-20T14:55:00Z","v":3314,"vw":6.295511},{"c":6.26,"h":6.27,"l":6.26,"n":16,"o":6.27,"t":"2026-10-20T15:00:00Z","v":3297,"vw":6.266484},{"c":6.265,"h":6.265,"l":6.265,"n":6,"o":6.265,"t":"2026-10-20T15:05:00Z","v":291,"vw":6.265},{"c":6.26,"h":6.26,"l":6.26,"n":3,"o":6.26,"t":"2026-10-20T15:10:00Z","v":502,"vw":6.26},{"c":6.268,"h":6.268,"l":6.255,"n":35,"o":6.26,"t":"2026-10-20T15:15:00Z","v":4066,"vw":6.260246},{"c":6.21,"h":6.25,"l":6.21,"n":39,"o":6.25,"t":"2026-10-20T15:20:00Z","v":2305,"vw":6.229688},{"c":6.19,"h":6.2,"l":6.19,"n":34,"o":6.2,"t":"2026-10-20T15:25:00Z","v":1018,"vw":6.198},{"c":6.18,"h":6.2,"l":6.175,"n":64,"o":6.19,"t":"2026-10-20T15:30:00Z","v":9554,"vw":6.189086},{"c":6.19,"h":6.2,"l":6.19,"n":23,"o":6.19,"t":"2026-10-20T15:35:00Z","v":1251,"vw":6.193225},{"c":6.1919,"h":6.1919,"l":6.1919,"n":6,"o":6.1919,"t":"2026-10-20T15:40:00Z","v":535,"vw":6.1919},{"c":6.19,"h":6.19,"l":6.19,"n":11,"o":6.19,"t":"2026-10-20T15:45:00Z","v":809,"vw":6.19},{"c":6.18,"h":6.18,"l":6.17,"n":15,"o":6.18,"t":"2026-10-20T15:50:00Z","v":4867,"vw":6.179059},{"c":6.21,"h":6.21,"l":6.1841,"n":48,"o":6.19,"t":"2026-10-20T15:55:00Z","v":8075,"vw":6.187286},{"c":6.23,"h":6.235,"l":6.1901,"n":49,"o":6.2,"t":"2026-10-20T16:00:00Z","v":7487,"vw":6.195685},{"c":6.22,"h":6.22,"l":6.22,"n":17,"o":6.22,"t":"2026-10-20T16:05:00Z","v":471,"vw":6.22},{"c":6.21,"h":6.21,"l":6.21,"n":10,"o":6.21,"t":"2026-10-20T16:10:00Z","v":365,"vw":6.21},{"c":6.2,"h":6.2,"l":6.2,"n":7,"o":6.2,"t":"2026-10-20T16:25:00Z","v":848,"vw":6.2},{"c":6.2,"h":6.2,"l":6.2,"n":3,"o":6.2,"t":"2026-10-20T16:30:00Z","v":113,"vw":6.2},{"c":6.1922,"h":6.1922,"l":6.1922,"n":1,"o":6.1922,"t":"2026-10-20T16:35:00Z","v":120,"vw":6.1922},{"c":6.19,"h":6.19,"l":6.19,"n":6,"o":6.19,"t":"2026-10-20T16:40:00Z","v":226,"vw":6.19},{"c":6.195,"h":6.195,"l":6.195,"n":2,"o":6.195,"t":"2026-10-20T16:45:00Z","v":205,"vw":6.195},{"c":6.19,"h":6.19,"l":6.18,"n":15,"o":6.19,"t":"2026-10-20T16:50:00Z","v":1463,"vw":6.187917},{"c":6.175,"h":6.175,"l":6.1731,"n":5,"o":6.1731,"t":"2026-10-20T16:55:00Z","v":306,"vw":6.174367},{"c":6.2,"h":6.2,"l":6.18,"n":29,"o":6.18,"t":"2026-10-20T17:00:00Z","v":1809,"vw":6.188889},{"c":6.19,"h":6.2,"l":6.19,"n":16,"o":6.2,"t":"2026-10-20T17:05:00Z","v":618,"vw":6.194739},{"c":6.19,"h":6.19,"l":6.19,"n":3,"o":6.19,"t":"2026-10-20T17:20:00Z","v":276,"vw":6.19},{"c":6.16,"h":6.1801,"l":6.1501,"n":29,"o":6.18,"t":"2026-10-20T17:25:00Z","v":16147,"vw":6.157},{"c":6.1889,"h":6.19,"l":6.17,"n":49,"o":6.17,"t":"2026-10-20T17:30:00Z","v":3790,"vw":6.185342},{"c":6.18,"h":6.185,"l":6.18,"n":31,"o":6.185,"t":"2026-10-20T17:35:00Z","v":1098,"vw":6.182488},{"c":6.17,"h":6.18,"l":6.17,"n":10,"o":6.175,"t":"2026-10-20T17:40:00Z","v":605,"vw":6.175},{"c":6.17,"h":6.17,"l":6.17,"n":20,"o":6.17,"t":"2026-10-20T17:45:00Z","v":927,"vw":6.17},{"c":6.18,"h":6.18,"l":6.18,"n":17,"o":6.18,"t":"2026-10-20T18:00:00Z","v":942,"vw":6.18},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-10-20T18:15:00Z","v":200,"vw":6.18},{"c":6.17,"h":6.17,"l":6.17,"n":6,"o":6.17,"t":"2026-10-20T18:20:00Z","v":264,"vw":6.17},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-10-20T18:30:00Z","v":2561,"vw":6.18},{"c":6.155,"h":6.17,"l":6.155,"n":82,"o":6.17,"t":"2026-10-20T18:40:00Z","v":11151,"vw":6.168574},{"c":6.16,"h":6.16,"l":6.16,"n":11,"o":6.16,"t":"2026-10-20T18:45:00Z","v":715,"vw":6.16},{"c":6.165,"h":6.165,"l":6.16,"n":31,"o":6.16,"t":"2026-10-20T18:50:00Z","v":1433,"vw":6.160706},{"c":6.16,"h":6.165,"l":6.16,"n":19,"o":6.16,"t":"2026-10-20T18:55:00Z","v":1017,"vw":6.1625},{"c":6.16,"h":6.17,"l":6.16,"n":31,"o":6.17,"t":"2026-10-20T19:00:00Z","v":1594,"vw":6.163333},{"c":6.16,"h":6.16,"l":6.16,"n":7,"o":6.16,"t":"2026-10-20T19:05:00Z","v":175,"vw":6.16},{"c":6.15,"h":6.17,"l":6.14,"n":150,"o":6.17,"t":"2026-10-20T19:15:00Z","v":6408,"vw":6.15777},{"c":6.19,"h":6.2,"l":6.16,"n":134,"o":6.16,"t":"2026-10-20T19:20:00Z","v":19171,"vw":6.17332},{"c":6.17,"h":6.21,"l":6.17,"n":181,"o":6.19,"t":"2026-10-20T19:25:00Z","v":6972,"vw":6.196829},{"c":6.175,"h":6.175,"l":6.17,"n":14,"o":6.17,"t":"2026-10-20T19:30:00Z","v":1027,"vw":6.170597},{"c":6.185,"h":6.185,"l":6.175,"n":60,"o":6.175,"t":"2026-10-20T19:35:00Z","v":1124,"vw":6.17803},{"c":6.19,"h":6.19,"l":6.185,"n":22,"o":6.185,"t":"2026-10-20T19:40:00Z","v":880,"vw":6.188408},{"c":6.2,"h":6.2,"l":6.2,"n":3,"o":6.2,"t":"2026-10-20T19:45:00Z","v":160,"vw":6.2},{"c":6.15,"h":6.19,"l":6.15,"n":96,"o":6.19,"t":"2026-10-20T19:50:00Z","v":5331,"vw":6.165576},{"c":6.14,"h":6.15,"l":6.13,"n":406,"o":6.15,"t":"2026-10-20T19:55:00Z","v":25179,"vw":6.142248},{"c":6.13,"h":6.13,"l":6.13,"n":7,"o":6.13,"t":"2026-10-20T20:00:00Z","v":35603,"vw":6.13},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-21T12:30:00Z","v":900,"vw":6.14},{"c":6.13,"h":6.205,"l":6.13,"n":5,"o":6.13,"t":"2026-10-21T13:30:00Z","v":735,"vw":6.140232},{"c":6.195,"h":6.27,"l":6.13,"n":11,"o":6.13,"t":"2026-10-21T13:35:00Z","v":1803,"vw":6.159255},{"c":6.16,"h":6.17,"l":6.16,"n":19,"o":6.17,"t":"2026-10-21T13:45:00Z","v":719,"vw":6.166667},{"c":6.1503,"h":6.19,"l":6.1503,"n":148,"o":6.16,"t":"2026-10-21T13:55:00Z","v":13540,"vw":6.177321},{"c":6.145,"h":6.15,"l":6.14,"n":28,"o":6.15,"t":"2026-10-21T14:00:00Z","v":1266,"vw":6.14625},{"c":6.075,"h":6.14,"l":6.075,"n":71,"o":6.14,"t":"2026-10-21T14:05:00Z","v":10680,"vw":6.107593},{"c":6.08,"h":6.08,"l":6.08,"n":48,"o":6.08,"t":"2026-10-21T14:10:00Z","v":1297,"vw":6.08},{"c":6.08,"h":6.0878,"l":6.08,"n":11,"o":6.0878,"t":"2026-10-21T14:15:00Z","v":1594,"vw":6.081061},{"c":6.07,"h":6.08,"l":6.07,"n":7,"o":6.08,"t":"2026-10-21T14:20:00Z","v":374,"vw":6.075},{"c":6.0882,"h":6.0882,"l":6.07,"n":14,"o":6.08,"t":"2026-10-21T14:25:00Z","v":950,"vw":6.084429},{"c":6.085,"h":6.0899,"l":6.08,"n":10,"o":6.08,"t":"2026-10-21T14:30:00Z","v":1212,"vw":6.085398},{"c":6.0707,"h":6.085,"l":6.0705,"n":28,"o":6.085,"t":"2026-10-21T14:35:00Z","v":4867,"vw":6.078213},{"c":6.08,"h":6.08,"l":6.065,"n":46,"o":6.07,"t":"2026-10-21T14:40:00Z","v":2894,"vw":6.070814},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-21T14:45:00Z","v":253,"vw":6.1},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-21T14:50:00Z","v":117,"vw":6.1},{"c":6.09,"h":6.09,"l":6.09,"n":5,"o":6.09,"t":"2026-10-21T14:55:00Z","v":268,"vw":6.09},{"c":6.085,"h":6.085,"l":6.08,"n":20,"o":6.08,"t":"2026-10-21T15:05:00Z","v":2677,"vw":6.084792},{"c":6.1,"h":6.1,"l":6.09,"n":11,"o":6.09,"t":"2026-10-21T15:10:00Z","v":2062,"vw":6.092641},{"c":6.085,"h":6.099,"l":6.085,"n":14,"o":6.095,"t":"2026-10-21T15:15:00Z","v":713,"vw":6.093606},{"c":6.0993,"h":6.0993,"l":6.09,"n":27,"o":6.09,"t":"2026-10-21T15:25:00Z","v":1076,"vw":6.095173},{"c":6.09,"h":6.095,"l":6.09,"n":23,"o":6.095,"t":"2026-10-21T15:30:00Z","v":318,"vw":6.0925},{"c":6.1,"h":6.1,"l":6.09,"n":21,"o":6.095,"t":"2026-10-21T15:35:00Z","v":1522,"vw":6.094759},{"c":6.095,"h":6.1,"l":6.09,"n":50,"o":6.09,"t":"2026-10-21T15:45:00Z","v":10873,"vw":6.090477},{"c":6.095,"h":6.095,"l":6.09,"n":15,"o":6.095,"t":"2026-10-21T15:50:00Z","v":1614,"vw":6.094286},{"c":6.105,"h":6.105,"l":6.105,"n":1,"o":6.105,"t":"2026-10-21T15:55:00Z","v":200,"vw":6.105},{"c":6.105,"h":6.105,"l":6.105,"n":7,"o":6.105,"t":"2026-10-21T16:05:00Z","v":227,"vw":6.105},{"c":6.075,"h":6.105,"l":6.075,"n":102,"o":6.105,"t":"2026-10-21T16:15:00Z","v":3683,"vw":6.093695},{"c":6.08,"h":6.08,"l":6.079,"n":6,"o":6.079,"t":"2026-10-21T16:20:00Z","v":456,"vw":6.079333},{"c":6.095,"h":6.095,"l":6.08,"n":16,"o":6.08,"t":"2026-10-21T16:25:00Z","v":1056,"vw":6.0875},{"c":6.11,"h":6.11,"l":6.1,"n":66,"o":6.1,"t":"2026-10-21T16:35:00Z","v":2304,"vw":6.105602},{"c":6.09,"h":6.12,"l":6.09,"n":32,"o":6.11,"t":"2026-10-21T16:40:00Z","v":2064,"vw":6.1025},{"c":6.09,"h":6.09,"l":6.09,"n":5,"o":6.09,"t":"2026-10-21T16:50:00Z","v":366,"vw":6.09},{"c":6.09,"h":6.09,"l":6.09,"n":10,"o":6.09,"t":"2026-10-21T17:05:00Z","v":632,"vw":6.09},{"c":6.06,"h":6.09,"l":6.06,"n":14,"o":6.09,"t":"2026-10-21T17:10:00Z","v":857,"vw":6.085},{"c":6.055,"h":6.06,"l":6.055,"n":4,"o":6.055,"t":"2026-10-21T17:15:00Z","v":335,"vw":6.056529},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-10-21T17:20:00Z","v":105,"vw":6.07},{"c":6.055,"h":6.055,"l":6.055,"n":4,"o":6.055,"t":"2026-10-21T17:25:00Z","v":282,"vw":6.055},{"c":6.06,"h":6.065,"l":6.06,"n":32,"o":6.065,"t":"2026-10-21T17:30:00Z","v":2998,"vw":6.063003},{"c":6.055,"h":6.06,"l":6.055,"n":8,"o":6.06,"t":"2026-10-21T17:35:00Z","v":777,"vw":6.058221},{"c":6.06,"h":6.06,"l":6.06,"n":3,"o":6.06,"t":"2026-10-21T17:40:00Z","v":1146,"vw":6.06},{"c":6.0585,"h":6.07,"l":6.0585,"n":51,"o":6.065,"t":"2026-10-21T17:45:00Z","v":3690,"vw":6.062054},{"c":6.0692,"h":6.0692,"l":6.0692,"n":24,"o":6.0692,"t":"2026-10-21T17:50:00Z","v":771,"vw":6.0692},{"c":6.065,"h":6.065,"l":6.06,"n":5,"o":6.06,"t":"2026-10-21T17:55:00Z","v":524,"vw":6.0625},{"c":6.06,"h":6.06,"l":6.06,"n":23,"o":6.06,"t":"2026-10-21T18:00:00Z","v":902,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":3,"o":6.06,"t":"2026-10-21T18:05:00Z","v":157,"vw":6.06},{"c":6.09,"h":6.09,"l":6.06,"n":43,"o":6.06,"t":"2026-10-21T18:10:00Z","v":2311,"vw":6.072083},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-21T18:20:00Z","v":212,"vw":6.08},{"c":6.09,"h":6.09,"l":6.085,"n":3,"o":6.085,"t":"2026-10-21T18:25:00Z","v":804,"vw":6.085625},{"c":6.085,"h":6.085,"l":6.085,"n":5,"o":6.085,"t":"2026-10-21T18:30:00Z","v":150,"vw":6.085},{"c":6.105,"h":6.105,"l":6.085,"n":28,"o":6.085,"t":"2026-10-21T18:35:00Z","v":3596,"vw":6.09233},{"c":6.115,"h":6.115,"l":6.109,"n":18,"o":6.109,"t":"2026-10-21T18:40:00Z","v":1728,"vw":6.109923},{"c":6.09,"h":6.105,"l":6.09,"n":13,"o":6.105,"t":"2026-10-21T18:45:00Z","v":824,"vw":6.100816},{"c":6.09,"h":6.09,"l":6.07,"n":21,"o":6.085,"t":"2026-10-21T18:50:00Z","v":2872,"vw":6.08435},{"c":6.06,"h":6.08,"l":6.06,"n":19,"o":6.08,"t":"2026-10-21T18:55:00Z","v":822,"vw":6.066667},{"c":6.06,"h":6.0676,"l":6.06,"n":26,"o":6.06,"t":"2026-10-21T19:00:00Z","v":1330,"vw":6.061086},{"c":6.065,"h":6.07,"l":6.06,"n":59,"o":6.0699,"t":"2026-10-21T19:05:00Z","v":7437,"vw":6.068996},{"c":6.06,"h":6.065,"l":6.06,"n":15,"o":6.065,"t":"2026-10-21T19:10:00Z","v":1158,"vw":6.062143},{"c":6.07,"h":6.07,"l":6.07,"n":31,"o":6.07,"t":"2026-10-21T19:15:00Z","v":1333,"vw":6.07},{"c":6.085,"h":6.085,"l":6.08,"n":13,"o":6.08,"t":"2026-10-21T19:25:00Z","v":1508,"vw":6.082459},{"c":6.075,"h":6.08,"l":6.05,"n":178,"o":6.08,"t":"2026-10-21T19:30:00Z","v":27269,"vw":6.07361},{"c":6.05,"h":6.085,"l":6.05,"n":94,"o":6.075,"t":"2026-10-21T19:35:00Z","v":14387,"vw":6.076712},{"c":6.05,"h":6.055,"l":6.05,"n":32,"o":6.055,"t":"2026-10-21T19:40:00Z","v":7063,"vw":6.054753},{"c":6.06,"h":6.06,"l":6.045,"n":26,"o":6.05,"t":"2026-10-21T19:45:00Z","v":6159,"vw":6.050117},{"c":6.06,"h":6.06,"l":6.055,"n":25,"o":6.055,"t":"2026-10-21T19:50:00Z","v":1148,"vw":6.056623},{"c":6.08,"h":6.08,"l":6.05,"n":320,"o":6.05,"t":"2026-10-21T19:55:00Z","v":23770,"vw":6.062181},{"c":6.07,"h":6.07,"l":6.07,"n":3,"o":6.07,"t":"2026-10-21T20:00:00Z","v":11167,"vw":6.07},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-21T20:35:00Z","v":547,"vw":6.07},{"c":6.0701,"h":6.0701,"l":6.07,"n":5,"o":6.07,"t":"2026-10-22T12:35:00Z","v":635,"vw":6.07005},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-22T12:40:00Z","v":125,"vw":6.06},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-22T13:30:00Z","v":1955,"vw":6.1},{"c":6.185,"h":6.185,"l":6.185,"n":3,"o":6.185,"t":"2026-10-22T13:40:00Z","v":2014,"vw":6.185},{"c":6.24,"h":6.24,"l":6.125,"n":15,"o":6.125,"t":"2026-10-22T13:45:00Z","v":1831,"vw":6.147889},{"c":6.25,"h":6.25,"l":6.22,"n":13,"o":6.22,"t":"2026-10-22T13:50:00Z","v":537,"vw":6.235},{"c":6.2119,"h":6.2119,"l":6.2119,"n":2,"o":6.2119,"t":"2026-10-22T13:55:00Z","v":5001,"vw":6.2119},{"c":6.24,"h":6.24,"l":6.23,"n":7,"o":6.23,"t":"2026-10-22T14:05:00Z","v":361,"vw":6.235},{"c":6.22,"h":6.22,"l":6.22,"n":7,"o":6.22,"t":"2026-10-22T14:10:00Z","v":249,"vw":6.22},{"c":6.28,"h":6.28,"l":6.28,"n":47,"o":6.28,"t":"2026-10-22T14:30:00Z","v":1138,"vw":6.28},{"c":6.27,"h":6.27,"l":6.27,"n":61,"o":6.27,"t":"2026-10-22T14:35:00Z","v":732,"vw":6.27},{"c":6.2601,"h":6.27,"l":6.26,"n":12,"o":6.27,"t":"2026-10-22T14:40:00Z","v":456,"vw":6.263367},{"c":6.215,"h":6.24,"l":6.215,"n":30,"o":6.24,"t":"2026-10-22T14:45:00Z","v":3237,"vw":6.233945},{"c":6.22,"h":6.22,"l":6.21,"n":15,"o":6.21,"t":"2026-10-22T14:50:00Z","v":812,"vw":6.216838},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-22T15:00:00Z","v":1000,"vw":6.23},{"c":6.235,"h":6.25,"l":6.235,"n":39,"o":6.24,"t":"2026-10-22T15:05:00Z","v":985,"vw":6.240347},{"c":6.24,"h":6.25,"l":6.23,"n":69,"o":6.25,"t":"2026-10-22T15:10:00Z","v":2741,"vw":6.247647},{"c":6.23,"h":6.24,"l":6.23,"n":35,"o":6.24,"t":"2026-10-22T15:20:00Z","v":1537,"vw":6.236},{"c":6.225,"h":6.225,"l":6.2101,"n":7,"o":6.2101,"t":"2026-10-22T15:25:00Z","v":2699,"vw":6.210672},{"c":6.22,"h":6.23,"l":6.19,"n":66,"o":6.23,"t":"2026-10-22T15:40:00Z","v":13579,"vw":6.196694},{"c":6.19,"h":6.19,"l":6.1802,"n":9,"o":6.1802,"t":"2026-10-22T15:45:00Z","v":8906,"vw":6.180642},{"c":6.2,"h":6.2,"l":6.2,"n":18,"o":6.2,"t":"2026-10-22T15:55:00Z","v":4270,"vw":6.2},{"c":6.2,"h":6.2,"l":6.195,"n":37,"o":6.2,"t":"2026-10-22T16:00:00Z","v":1561,"vw":6.199375},{"c":6.1861,"h":6.19,"l":6.185,"n":82,"o":6.19,"t":"2026-10-22T16:05:00Z","v":2628,"vw":6.187464},{"c":6.17,"h":6.185,"l":6.17,"n":42,"o":6.185,"t":"2026-10-22T16:10:00Z","v":1341,"vw":6.178333},{"c":6.18,"h":6.18,"l":6.18,"n":4,"o":6.18,"t":"2026-10-22T16:15:00Z","v":308,"vw":6.18},{"c":6.195,"h":6.195,"l":6.1745,"n":44,"o":6.1745,"t":"2026-10-22T16:20:00Z","v":2943,"vw":6.1846},{"c":6.185,"h":6.185,"l":6.17,"n":42,"o":6.18,"t":"2026-10-22T16:30:00Z","v":1754,"vw":6.18},{"c":6.185,"h":6.185,"l":6.185,"n":3,"o":6.185,"t":"2026-10-22T16:35:00Z","v":215,"vw":6.185},{"c":6.18,"h":6.18,"l":6.18,"n":7,"o":6.18,"t":"2026-10-22T16:40:00Z","v":225,"vw":6.18},{"c":6.205,"h":6.205,"l":6.185,"n":43,"o":6.185,"t":"2026-10-22T16:45:00Z","v":1442,"vw":6.195},{"c":6.19,"h":6.205,"l":6.19,"n":38,"o":6.2014,"t":"2026-10-22T16:50:00Z","v":1317,"vw":6.1991},{"c":6.195,"h":6.1986,"l":6.195,"n":9,"o":6.1986,"t":"2026-10-22T16:55:00Z","v":300,"vw":6.197267},{"c":6.19,"h":6.19,"l":6.18,"n":36,"o":6.18,"t":"2026-10-22T17:00:00Z","v":1129,"vw":6.186473},{"c":6.18,"h":6.18,"l":6.18,"n":10,"o":6.18,"t":"2026-10-22T17:05:00Z","v":605,"vw":6.18},{"c":6.175,"h":6.175,"l":6.175,"n":2,"o":6.175,"t":"2026-10-22T17:10:00Z","v":114,"vw":6.175},{"c":6.16,"h":6.175,"l":6.16,"n":8,"o":6.17,"t":"2026-10-22T17:15:00Z","v":1924,"vw":6.168997},{"c":6.165,"h":6.165,"l":6.1614,"n":8,"o":6.1614,"t":"2026-10-22T17:20:00Z","v":384,"vw":6.1632},{"c":6.165,"h":6.165,"l":6.165,"n":2,"o":6.165,"t":"2026-10-22T17:25:00Z","v":254,"vw":6.165},{"c":6.145,"h":6.165,"l":6.145,"n":47,"o":6.165,"t":"2026-10-22T17:35:00Z","v":1994,"vw":6.151364},{"c":6.15,"h":6.15,"l":6.145,"n":36,"o":6.1499,"t":"2026-10-22T17:40:00Z","v":1548,"vw":6.14923},{"c":6.165,"h":6.185,"l":6.15,"n":67,"o":6.15,"t":"2026-10-22T17:45:00Z","v":6449,"vw":6.167212},{"c":6.165,"h":6.17,"l":6.165,"n":7,"o":6.17,"t":"2026-10-22T17:50:00Z","v":938,"vw":6.165614},{"c":6.145,"h":6.16,"l":6.145,"n":37,"o":6.16,"t":"2026-10-22T17:55:00Z","v":5389,"vw":6.158872},{"c":6.14,"h":6.145,"l":6.14,"n":26,"o":6.14,"t":"2026-10-22T18:00:00Z","v":876,"vw":6.142},{"c":6.135,"h":6.145,"l":6.135,"n":22,"o":6.14,"t":"2026-10-22T18:05:00Z","v":1515,"vw":6.137671},{"c":6.14,"h":6.14,"l":6.135,"n":35,"o":6.135,"t":"2026-10-22T18:10:00Z","v":1394,"vw":6.137765},{"c":6.145,"h":6.15,"l":6.145,"n":10,"o":6.145,"t":"2026-10-22T18:15:00Z","v":663,"vw":6.145883},{"c":6.165,"h":6.165,"l":6.15,"n":35,"o":6.15,"t":"2026-10-22T18:20:00Z","v":1735,"vw":6.16},{"c":6.155,"h":6.165,"l":6.15,"n":33,"o":6.165,"t":"2026-10-22T18:25:00Z","v":1828,"vw":6.159217},{"c":6.155,"h":6.155,"l":6.155,"n":5,"o":6.155,"t":"2026-10-22T18:30:00Z","v":1014,"vw":6.155},{"c":6.15,"h":6.155,"l":6.145,"n":43,"o":6.155,"t":"2026-10-22T18:35:00Z","v":2723,"vw":6.152752},{"c":6.15,"h":6.15,"l":6.145,"n":41,"o":6.145,"t":"2026-10-22T18:40:00Z","v":1958,"vw":6.149437},{"c":6.155,"h":6.165,"l":6.155,"n":42,"o":6.16,"t":"2026-10-22T18:45:00Z","v":1753,"vw":6.160465},{"c":6.17,"h":6.185,"l":6.155,"n":58,"o":6.155,"t":"2026-10-22T18:50:00Z","v":13460,"vw":6.174802},{"c":6.16,"h":6.16,"l":6.16,"n":7,"o":6.16,"t":"2026-10-22T18:55:00Z","v":523,"vw":6.16},{"c":6.17,"h":6.18,"l":6.16,"n":73,"o":6.16,"t":"2026-10-22T19:00:00Z","v":3021,"vw":6.172104},{"c":6.185,"h":6.1899,"l":6.18,"n":45,"o":6.18,"t":"2026-10-22T19:05:00Z","v":6582,"vw":6.188879},{"c":6.19,"h":6.19,"l":6.19,"n":4,"o":6.19,"t":"2026-10-22T19:10:00Z","v":323,"vw":6.19},{"c":6.185,"h":6.185,"l":6.185,"n":2,"o":6.185,"t":"2026-10-22T19:15:00Z","v":180,"vw":6.185},{"c":6.18,"h":6.185,"l":6.18,"n":30,"o":6.185,"t":"2026-10-22T19:20:00Z","v":1326,"vw":6.181667},{"c":6.17,"h":6.17,"l":6.17,"n":3,"o":6.17,"t":"2026-10-22T19:25:00Z","v":132,"vw":6.17},{"c":6.17,"h":6.18,"l":6.165,"n":25,"o":6.18,"t":"2026-10-22T19:30:00Z","v":1102,"vw":6.16875},{"c":6.175,"h":6.175,"l":6.17,"n":12,"o":6.17,"t":"2026-10-22T19:35:00Z","v":735,"vw":6.172},{"c":6.165,"h":6.17,"l":6.155,"n":126,"o":6.17,"t":"2026-10-22T19:40:00Z","v":4032,"vw":6.163742},{"c":6.1602,"h":6.165,"l":6.15,"n":27,"o":6.16,"t":"2026-10-22T19:45:00Z","v":5873,"vw":6.159806},{"c":6.165,"h":6.18,"l":6.15,"n":60,"o":6.16,"t":"2026-10-22T19:50:00Z","v":7345,"vw":6.163654},{"c":6.175,"h":6.18,"l":6.16,"n":156,"o":6.17,"t":"2026-10-22T19:55:00Z","v":8440,"vw":6.170472},{"c":6.17,"h":6.17,"l":6.17,"n":8,"o":6.17,"t":"2026-10-22T20:00:00Z","v":16861,"vw":6.17},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-22T20:30:00Z","v":356,"vw":6.17},{"c":6.0849,"h":6.0849,"l":6.0849,"n":1,"o":6.0849,"t":"2026-10-22T21:50:00Z","v":1174,"vw":6.0849}],"history":[{"c":13.99,"h":14.26,"l":13.975,"n":940,"o":14.26,"t":"2024-10-21T04:00:00Z","v":56937,"vw":14.06647},{"c":14.16,"h":14.1701,"l":13.9268,"n":599,"o":13.99,"t":"2024-10-22T04:00:00Z","v":39222,"vw":14.064092},{"c":14.22,"h":14.26,"l":14.04,"n":786,"o":14.18,"t":"2024-10-23T04:00:00Z","v":53257,"vw":14.167974},{"c":14.29,"h":14.3071,"l":14.15,"n":785,"o":14.2,"t":"2024-10-24T04:00:00Z","v":65917,"vw":14.259036},{"c":14.3,"h":14.66,"l":14.2274,"n":1682,"o":14.38,"t":"2024-10-25T04:00:00Z","v":167803,"vw":14.433544},{"c":13.57,"h":14.0986,"l":13.5,"n":1826,"o":13.95,"t":"2024-10-28T04:00:00Z","v":153228,"vw":13.708102},{"c":12.45,"h":13.5,"l":12.21,"n":3164,"o":13.5,"t":"2024-10-29T04:00:00Z","v":301922,"vw":12.706119},{"c":12.89,"h":12.96,"l":12.42,"n":1327,"o":12.42,"t":"2024-10-30T04:00:00Z","v":124573,"vw":12.65346},{"c":12.62,"h":12.9015,"l":12.53,"n":1027,"o":12.8,"t":"2024-10-31T04:00:00Z","v":69588,"vw":12.662549},{"c":12.33,"h":12.6706,"l":12.1701,"n":1495,"o":12.63,"t":"2024-11-01T04:00:00Z","v":115414,"vw":12.328516},{"c":12.28,"h":12.5051,"l":12.12,"n":1182,"o":12.4,"t":"2024-11-04T05:00:00Z","v":93885,"vw":12.320472},{"c":12.3,"h":12.36,"l":12.2,"n":1101,"o":12.22,"t":"2024-11-05T05:00:00Z","v":49885,"vw":12.266266},{"c":13.01,"h":13.08,"l":12.33,"n":3643,"o":12.33,"t":"2024-11-06T05:00:00Z","v":152061,"vw":12.893171},{"c":12.8,"h":12.9947,"l":12.78,"n":1539,"o":12.96,"t":"2024-11-07T05:00:00Z","v":56727,"vw":12.846735},{"c":13.01,"h":13.02,"l":12.7584,"n":1251,"o":12.88,"t":"2024-11-08T05:00:00Z","v":61562,"vw":12.944016},{"c":13.16,"h":13.19,"l":12.96,"n":1416,"o":12.97,"t":"2024-11-11T05:00:00Z","v":80060,"vw":13.064099},{"c":12.79,"h":13.24,"l":12.655,"n":1440,"o":13.05,"t":"2024-11-12T05:00:00Z","v":94077,"vw":12.893495},{"c":12.88,"h":13.145,"l":12.665,"n":1449,"o":12.77,"t":"2024-11-13T05:00:00Z","v":108849,"vw":12.964416},{"c":12.89,"h":13.24,"l":12.855,"n":1181,"o":12.99,"t":"2024-11-14T05:00:00Z","v":92374,"vw":13.029699},{"c":12.97,"h":13.0783,"l":12.8401,"n":1068,"o":13,"t":"2024-11-15T05:00:00Z","v":58008,"vw":12.963648},{"c":12.9,"h":13.11,"l":12.775,"n":879,"o":13.11,"t":"2024-11-18T05:00:00Z","v":63802,"vw":12.952277},{"c":13,"h":13.11,"l":12.81,"n":794,"o":12.88,"t":"2024-11-19T05:00:00Z","v":35120,"vw":12.978897},{"c":12.95,"h":13.1,"l":12.75,"n":678,"o":13,"t":"2024-11-20T05:00:00Z","v":46548,"vw":12.876187},{"c":13,"h":13.08,"l":12.89,"n":538,"o":12.99,"t":"2024-11-21T05:00:00Z","v":32873,"vw":13.002707},{"c":12.99,"h":13.11,"l":12.9,"n":815,"o":12.97,"t":"2024-11-22T05:00:00Z","v":39556,"vw":12.993777},{"c":13.06,"h":13.2,"l":12.97,"n":825,"o":13.07,"t":"2024-11-25T05:00:00Z","v":69037,"vw":13.087061},{"c":13.29,"h":13.37,"l":13,"n":924,"o":13.05,"t":"2024-11-26T05:00:00Z","v":39178,"vw":13.211108},{"c":13.27,"h":13.45,"l":13.18,"n":1085,"o":13.29,"t":"2024-11-27T05:00:00Z","v":51777,"vw":13.317983},{"c":13.32,"h":13.365,"l":13.125,"n":497,"o":13.36,"t":"2024-11-29T05:00:00Z","v":32942,"vw":13.240096},{"c":13.51,"h":13.59,"l":13.1,"n":1329,"o":13.26,"t":"2024-12-02T05:00:00Z","v":180483,"vw":13.42232},{"c":13.16,"h":13.54,"l":13.07,"n":984,"o":13.54,"t":"2024-12-03T05:00:00Z","v":56850,"vw":13.19267},{"c":13.14,"h":13.26,"l":12.975,"n":732,"o":13.15,"t":"2024-12-04T05:00:00Z","v":45514,"vw":13.088158},{"c":13.12,"h":13.225,"l":12.9601,"n":887,"o":13.09,"t":"2024-12-05T05:00:00Z","v":43760,"vw":13.097254},{"c":13.12,"h":13.2,"l":12.95,"n":797,"o":13.13,"t":"2024-12-06T05:00:00Z","v":58303,"vw":13.054963},{"c":13.19,"h":13.3899,"l":13.0739,"n":606,"o":13.2,"t":"2024-12-09T05:00:00Z","v":46630,"vw":13.213196},{"c":13.26,"h":13.43,"l":13.05,"n":781,"o":13.32,"t":"2024-12-10T05:00:00Z","v":69773,"vw":13.268586},{"c":13.35,"h":13.61,"l":13.2808,"n":760,"o":13.33,"t":"2024-12-11T05:00:00Z","v":46565,"vw":13.430487},{"c":13.63,"h":13.81,"l":13.3188,"n":862,"o":13.38,"t":"2024-12-12T05:00:00Z","v":51760,"vw":13.628294},{"c":13.54,"h":13.73,"l":13.355,"n":838,"o":13.61,"t":"2024-12-13T05:00:00Z","v":52053,"vw":13.540656},{"c":13.73,"h":13.8,"l":13.33,"n":724,"o":13.53,"t":"2024-12-16T05:00:00Z","v":58714,"vw":13.681882},{"c":13.43,"h":13.76,"l":13.36,"n":1082,"o":13.67,"t":"2024-12-17T05:00:00Z","v":70581,"vw":13.543321},{"c":12.92,"h":13.54,"l":12.85,"n":906,"o":13.46,"t":"2024-12-18T05:00:00Z","v":58458,"vw":13.109413},{"c":12.9,"h":13.8,"l":12.86,"n":826,"o":13.15,"t":"2024-12-19T05:00:00Z","v":57416,"vw":13.004781},{"c":13.12,"h":13.19,"l":12.8,"n":1142,"o":12.8,"t":"2024-12-20T05:00:00Z","v":129672,"vw":13.071308},{"c":12.95,"h":13.2,"l":12.81,"n":930,"o":13.06,"t":"2024-12-23T05:00:00Z","v":56879,"vw":12.912955},{"c":13.07,"h":13.07,"l":12.785,"n":524,"o":12.82,"t":"2024-12-24T05:00:00Z","v":32376,"vw":12.883881},{"c":13.08,"h":13.2,"l":13,"n":429,"o":13,"t":"2024-12-26T05:00:00Z","v":20176,"vw":13.080743},{"c":12.75,"h":12.99,"l":12.6,"n":822,"o":12.99,"t":"2024-12-27T05:00:00Z","v":63494,"vw":12.774698},{"c":12.72,"h":12.82,"l":12.59,"n":534,"o":12.81,"t":"2024-12-30T05:00:00Z","v":44250,"vw":12.670892},{"c":13.08,"h":13.15,"l":12.74,"n":1066,"o":12.84,"t":"2024-12-31T05:00:00Z","v":62573,"vw":12.956577},{"c":12.9,"h":13.1941,"l":12.63,"n":1374,"o":13.01,"t":"2025-01-02T05:00:00Z","v":51668,"vw":12.95044},{"c":12.89,"h":13.0881,"l":12.8,"n":599,"o":12.87,"t":"2025-01-03T05:00:00Z","v":30285,"vw":12.967364},{"c":12.7,"h":13.1,"l":12.7,"n":1244,"o":12.93,"t":"2025-01-06T05:00:00Z","v":44800,"vw":12.835645},{"c":12.61,"h":12.9057,"l":12.5,"n":985,"o":12.76,"t":"2025-01-07T05:00:00Z","v":41462,"vw":12.63207},{"c":12.61,"h":12.74,"l":12.5,"n":839,"o":12.54,"t":"2025-01-08T05:00:00Z","v":30887,"vw":12.610979},{"c":12.27,"h":12.754,"l":12.22,"n":1087,"o":12.57,"t":"2025-01-10T05:00:00Z","v":67549,"vw":12.348946},{"c":12.4,"h":12.53,"l":12.2184,"n":829,"o":12.23,"t":"2025-01-13T05:00:00Z","v":36035,"vw":12.332082},{"c":12.58,"h":12.72,"l":12.28,"n":901,"o":12.49,"t":"2025-01-14T05:00:00Z","v":61521,"vw":12.393504},{"c":12.78,"h":12.91,"l":12.56,"n":721,"o":12.56,"t":"2025-01-15T05:00:00Z","v":37893,"vw":12.745552},{"c":13.15,"h":13.229,"l":12.8,"n":751,"o":12.87,"t":"2025-01-16T05:00:00Z","v":41379,"vw":13.04791},{"c":13.26,"h":13.4219,"l":13,"n":669,"o":13.08,"t":"2025-01-17T05:00:00Z","v":53113,"vw":13.185424},{"c":13.37,"h":13.64,"l":13.172,"n":820,"o":13.41,"t":"2025-01-21T05:00:00Z","v":77355,"vw":13.428405},{"c":13.29,"h":13.6683,"l":13.25,"n":1012,"o":13.46,"t":"2025-01-22T05:00:00Z","v":63890,"vw":13.43154},{"c":13.59,"h":13.69,"l":13.15,"n":984,"o":13.35,"t":"2025-01-23T05:00:00Z","v":102560,"vw":13.518863},{"c":13.87,"h":13.97,"l":13.5176,"n":1150,"o":13.53,"t":"2025-01-24T05:00:00Z","v":133895,"vw":13.761943},{"c":13.52,"h":13.63,"l":13.1644,"n":879,"o":13.44,"t":"2025-01-27T05:00:00Z","v":76836,"vw":13.497649},{"c":12.94,"h":13.54,"l":12.9,"n":976,"o":13.22,"t":"2025-01-28T05:00:00Z","v":120432,"vw":13.157768},{"c":12.96,"h":13.12,"l":12.8,"n":723,"o":12.99,"t":"2025-01-29T05:00:00Z","v":58567,"vw":12.968854},{"c":13.06,"h":13.198,"l":13,"n":415,"o":13.02,"t":"2025-01-30T05:00:00Z","v":29033,"vw":13.087963},{"c":13.1,"h":13.1721,"l":12.8853,"n":740,"o":13.02,"t":"2025-01-31T05:00:00Z","v":41147,"vw":13.06217},{"c":13.01,"h":13.29,"l":12.91,"n":670,"o":12.91,"t":"2025-02-03T05:00:00Z","v":54788,"vw":13.066303},{"c":13.16,"h":13.2399,"l":12.955,"n":523,"o":13.02,"t":"2025-02-04T05:00:00Z","v":32593,"vw":13.095345},{"c":13.24,"h":13.2799,"l":12.9626,"n":740,"o":13.18,"t":"2025-02-05T05:00:00Z","v":29454,"vw":13.165417},{"c":13.27,"h":13.3099,"l":13.01,"n":779,"o":13.24,"t":"2025-02-06T05:00:00Z","v":39774,"vw":13.182796},{"c":12.98,"h":13.3,"l":12.8,"n":732,"o":13.3,"t":"2025-02-07T05:00:00Z","v":33233,"vw":12.995331},{"c":13.01,"h":13.16,"l":12.84,"n":629,"o":13.06,"t":"2025-02-10T05:00:00Z","v":45975,"vw":13.006332},{"c":13.06,"h":13.3,"l":12.94,"n":691,"o":12.94,"t":"2025-02-11T05:00:00Z","v":58129,"vw":13.093012},{"c":13.07,"h":13.24,"l":12.96,"n":712,"o":12.96,"t":"2025-02-12T05:00:00Z","v":28517,"vw":13.142114},{"c":13.09,"h":13.25,"l":12.99,"n":553,"o":13.11,"t":"2025-02-13T05:00:00Z","v":34611,"vw":13.083841},{"c":13.16,"h":13.2,"l":13.02,"n":607,"o":13.09,"t":"2025-02-14T05:00:00Z","v":26711,"vw":13.133849},{"c":13.23,"h":13.4115,"l":13,"n":721,"o":13.06,"t":"2025-02-18T05:00:00Z","v":62113,"vw":13.190673},{"c":13.17,"h":13.4,"l":13.0701,"n":925,"o":13.38,"t":"2025-02-19T05:00:00Z","v":60221,"vw":13.240574},{"c":13.24,"h":13.44,"l":13.02,"n":847,"o":13.27,"t":"2025-02-20T05:00:00Z","v":70037,"vw":13.254261},{"c":12.79,"h":13.34,"l":12.78,"n":1055,"o":13.34,"t":"2025-02-21T05:00:00Z","v":78711,"vw":13.006776},{"c":12.75,"h":12.9699,"l":12.65,"n":823,"o":12.91,"t":"2025-02-24T05:00:00Z","v":73086,"vw":12.782984},{"c":12.92,"h":12.97,"l":12.6933,"n":640,"o":12.84,"t":"2025-02-25T05:00:00Z","v":39292,"vw":12.872386},{"c":12.99,"h":13.02,"l":12.88,"n":485,"o":12.92,"t":"2025-02-26T05:00:00Z","v":36558,"vw":12.949548},{"c":12.83,"h":13.01,"l":12.81,"n":427,"o":13.01,"t":"2025-02-27T05:00:00Z","v":26517,"vw":12.897891},{"c":12.89,"h":12.92,"l":12.785,"n":530,"o":12.9,"t":"2025-02-28T05:00:00Z","v":25637,"vw":12.867695},{"c":12.43,"h":12.92,"l":12.31,"n":1269,"o":12.92,"t":"2025-03-03T05:00:00Z","v":114701,"vw":12.560209},{"c":12.46,"h":12.63,"l":12.298,"n":733,"o":12.35,"t":"2025-03-04T05:00:00Z","v":45643,"vw":12.392275},{"c":12.45,"h":12.72,"l":12.43,"n":510,"o":12.53,"t":"2025-03-05T05:00:00Z","v":30448,"vw":12.527876},{"c":12.38,"h":12.4978,"l":12.26,"n":515,"o":12.39,"t":"2025-03-06T05:00:00Z","v":28681,"vw":12.353572},{"c":12.55,"h":12.6284,"l":12.32,"n":535,"o":12.32,"t":"2025-03-07T05:00:00Z","v":33205,"vw":12.488921},{"c":12.59,"h":12.6855,"l":12.47,"n":622,"o":12.47,"t":"2025-03-10T04:00:00Z","v":40430,"vw":12.58093},{"c":12.57,"h":12.745,"l":12.46,"n":1003,"o":12.46,"t":"2025-03-11T04:00:00Z","v":41059,"vw":12.59474},{"c":12.86,"h":12.96,"l":12.51,"n":959,"o":12.63,"t":"2025-03-12T04:00:00Z","v":58030,"vw":12.743807},{"c":12.6,"h":12.9,"l":12.55,"n":656,"o":12.87,"t":"2025-03-13T04:00:00Z","v":50491,"vw":12.685712},{"c":12.765,"h":12.9092,"l":12.6101,"n":483,"o":12.62,"t":"2025-03-14T04:00:00Z","v":39724,"vw":12.772675},{"c":12.77,"h":12.915,"l":12.6769,"n":641,"o":12.82,"t":"2025-03-17T04:00:00Z","v":33379,"vw":12.766014},{"c":12.85,"h":12.935,"l":12.7,"n":441,"o":12.7,"t":"2025-03-18T04:00:00Z","v":21930,"vw":12.826654},{"c":12.74,"h":12.938,"l":12.59,"n":592,"o":12.7636,"t":"2025-03-19T04:00:00Z","v":29150,"vw":12.771557},{"c":12.75,"h":12.8685,"l":12.6511,"n":538,"o":12.75,"t":"2025-03-20T04:00:00Z","v":31346,"vw":12.738549},{"c":12.48,"h":12.77,"l":12.46,"n":648,"o":12.67,"t":"2025-03-21T04:00:00Z","v":105535,"vw":12.543301},{"c":12.74,"h":12.9,"l":12.5999,"n":627,"o":12.9,"t":"2025-03-24T04:00:00Z","v":58109,"vw":12.771853},{"c":12.8,"h":12.8,"l":12.59,"n":534,"o":12.76,"t":"2025-03-25T04:00:00Z","v":44454,"vw":12.735812},{"c":12.85,"h":12.985,"l":12.755,"n":359,"o":12.8,"t":"2025-03-26T04:00:00Z","v":29486,"vw":12.857563},{"c":12.96,"h":12.9832,"l":12.87,"n":321,"o":12.87,"t":"2025-03-27T04:00:00Z","v":15293,"vw":12.945266},{"c":12.68,"h":12.99,"l":12.67,"n":472,"o":12.99,"t":"2025-03-28T04:00:00Z","v":23367,"vw":12.760367},{"c":12.49,"h":12.79,"l":12.46,"n":551,"o":12.7,"t":"2025-03-31T04:00:00Z","v":51680,"vw":12.564344},{"c":13,"h":13,"l":12.49,"n":842,"o":12.49,"t":"2025-04-01T04:00:00Z","v":53728,"vw":12.890954},{"c":12.92,"h":13.02,"l":12.82,"n":605,"o":12.91,"t":"2025-04-02T04:00:00Z","v":26625,"vw":12.922193},{"c":12.39,"h":12.95,"l":12.31,"n":555,"o":12.8,"t":"2025-04-03T04:00:00Z","v":51617,"vw":12.544763},{"c":11.68,"h":12.3,"l":11.51,"n":1252,"o":12.19,"t":"2025-04-04T04:00:00Z","v":119466,"vw":11.861409},{"c":11.08,"h":11.665,"l":10.1833,"n":1208,"o":10.97,"t":"2025-04-07T04:00:00Z","v":131612,"vw":10.958168},{"c":10.97,"h":11.46,"l":10.76,"n":804,"o":11.46,"t":"2025-04-08T04:00:00Z","v":80940,"vw":11.031619},{"c":11.54,"h":11.68,"l":10.6101,"n":969,"o":10.96,"t":"2025-04-09T04:00:00Z","v":78971,"vw":11.212373},{"c":10.89,"h":11.72,"l":10.85,"n":749,"o":11.49,"t":"2025-04-10T04:00:00Z","v":46060,"vw":11.121527},{"c":11.28,"h":12.64,"l":10.91,"n":643,"o":12.64,"t":"2025-04-11T04:00:00Z","v":61499,"vw":11.399756},{"c":11.46,"h":11.83,"l":11.1784,"n":705,"o":11.43,"t":"2025-04-14T04:00:00Z","v":51850,"vw":11.480382},{"c":11.6,"h":11.75,"l":11.39,"n":627,"o":11.44,"t":"2025-04-15T04:00:00Z","v":34137,"vw":11.61874},{"c":11.66,"h":11.84,"l":11.527,"n":611,"o":11.55,"t":"2025-04-16T04:00:00Z","v":48850,"vw":11.691403},{"c":11.74,"h":12.0599,"l":11.65,"n":751,"o":11.65,"t":"2025-04-17T04:00:00Z","v":63509,"vw":11.841639},{"c":12.075,"h":12.16,"l":11.66,"n":932,"o":11.72,"t":"2025-04-21T04:00:00Z","v":84428,"vw":11.952052},{"c":11.56,"h":11.86,"l":11.4301,"n":870,"o":11.75,"t":"2025-04-22T04:00:00Z","v":72268,"vw":11.592238},{"c":11.25,"h":11.7516,"l":11.2085,"n":863,"o":11.56,"t":"2025-04-23T04:00:00Z","v":70553,"vw":11.386596},{"c":11.23,"h":11.3,"l":11.12,"n":722,"o":11.23,"t":"2025-04-24T04:00:00Z","v":64975,"vw":11.22263},{"c":11.15,"h":11.325,"l":11.02,"n":648,"o":11.22,"t":"2025-04-25T04:00:00Z","v":46269,"vw":11.150018},{"c":11.13,"h":11.2288,"l":10.975,"n":740,"o":11.11,"t":"2025-04-28T04:00:00Z","v":48905,"vw":11.105833},{"c":11.85,"h":11.87,"l":11.13,"n":803,"o":11.24,"t":"2025-04-29T04:00:00Z","v":47834,"vw":11.546986},{"c":11.93,"h":11.99,"l":11.603,"n":694,"o":11.76,"t":"2025-04-30T04:00:00Z","v":44389,"vw":11.851708},{"c":11.67,"h":11.86,"l":11.66,"n":641,"o":11.84,"t":"2025-05-01T04:00:00Z","v":31084,"vw":11.724075},{"c":11.77,"h":11.92,"l":11.6201,"n":505,"o":11.79,"t":"2025-05-02T04:00:00Z","v":24811,"vw":11.740566},{"c":11.63,"h":11.75,"l":11.4913,"n":753,"o":11.72,"t":"2025-05-05T04:00:00Z","v":39695,"vw":11.588381},{"c":11.65,"h":11.895,"l":11.5,"n":390,"o":11.5,"t":"2025-05-06T04:00:00Z","v":31912,"vw":11.709869},{"c":11.65,"h":11.9089,"l":11.525,"n":375,"o":11.73,"t":"2025-05-07T04:00:00Z","v":24874,"vw":11.672145},{"c":11.62,"h":11.811,"l":11.5201,"n":273,"o":11.75,"t":"2025-05-08T04:00:00Z","v":12173,"vw":11.624713},{"c":11.59,"h":11.7,"l":11.48,"n":441,"o":11.65,"t":"2025-05-09T04:00:00Z","v":21892,"vw":11.597822},{"c":11.66,"h":11.825,"l":11.5066,"n":387,"o":11.79,"t":"2025-05-12T04:00:00Z","v":31745,"vw":11.661619},{"c":11.66,"h":11.9848,"l":11.652,"n":393,"o":11.79,"t":"2025-05-13T04:00:00Z","v":24428,"vw":11.752025},{"c":11.88,"h":12.01,"l":11.62,"n":658,"o":11.73,"t":"2025-05-14T04:00:00Z","v":58540,"vw":11.811922},{"c":12.18,"h":12.33,"l":11.855,"n":701,"o":11.99,"t":"2025-05-15T04:00:00Z","v":82745,"vw":12.131642},{"c":11.94,"h":12.32,"l":11.925,"n":683,"o":12.2,"t":"2025-05-16T04:00:00Z","v":40131,"vw":12.091614},{"c":12.02,"h":12.24,"l":11.965,"n":651,"o":12.15,"t":"2025-05-19T04:00:00Z","v":34677,"vw":12.125895},{"c":11.9,"h":12.14,"l":11.84,"n":303,"o":11.94,"t":"2025-05-20T04:00:00Z","v":17193,"vw":11.950132},{"c":11.63,"h":12.06,"l":11.59,"n":598,"o":11.84,"t":"2025-05-21T04:00:00Z","v":34218,"vw":11.748809},{"c":11.68,"h":12.04,"l":11.57,"n":613,"o":11.57,"t":"2025-05-22T04:00:00Z","v":38971,"vw":11.772235},{"c":11.57,"h":11.885,"l":11.54,"n":775,"o":11.68,"t":"2025-05-23T04:00:00Z","v":38240,"vw":11.646845},{"c":11.88,"h":11.925,"l":11.53,"n":879,"o":11.67,"t":"2025-05-27T04:00:00Z","v":40230,"vw":11.724037},{"c":11.71,"h":11.95,"l":11.685,"n":611,"o":11.91,"t":"2025-05-28T04:00:00Z","v":31271,"vw":11.753065},{"c":11.93,"h":11.985,"l":11.58,"n":471,"o":11.73,"t":"2025-05-29T04:00:00Z","v":43020,"vw":11.816601},{"c":11.79,"h":11.94,"l":11.66,"n":436,"o":11.94,"t":"2025-05-30T04:00:00Z","v":24635,"vw":11.828769},{"c":11.45,"h":11.93,"l":11.4,"n":830,"o":11.8,"t":"2025-06-02T04:00:00Z","v":58161,"vw":11.559977},{"c":11.86,"h":11.875,"l":11.47,"n":613,"o":11.81,"t":"2025-06-03T04:00:00Z","v":35300,"vw":11.749509},{"c":11.78,"h":11.88,"l":11.625,"n":799,"o":11.79,"t":"2025-06-04T04:00:00Z","v":30036,"vw":11.756285},{"c":11.72,"h":11.84,"l":11.59,"n":841,"o":11.76,"t":"2025-06-05T04:00:00Z","v":37885,"vw":11.667085},{"c":11.83,"h":11.94,"l":11.68,"n":750,"o":11.68,"t":"2025-06-06T04:00:00Z","v":37510,"vw":11.787922},{"c":11.9,"h":11.99,"l":11.6301,"n":610,"o":11.69,"t":"2025-06-09T04:00:00Z","v":36216,"vw":11.822325},{"c":11.92,"h":12.09,"l":11.78,"n":876,"o":11.95,"t":"2025-06-10T04:00:00Z","v":34646,"vw":11.954666},{"c":11.87,"h":12.0499,"l":11.86,"n":505,"o":11.98,"t":"2025-06-11T04:00:00Z","v":25445,"vw":11.934509},{"c":11.93,"h":11.99,"l":11.81,"n":458,"o":11.85,"t":"2025-06-12T04:00:00Z","v":15182,"vw":11.904192},{"c":11.7,"h":11.88,"l":11.7,"n":712,"o":11.86,"t":"2025-06-13T04:00:00Z","v":40254,"vw":11.794613},{"c":11.75,"h":11.86,"l":11.66,"n":481,"o":11.66,"t":"2025-06-16T04:00:00Z","v":21142,"vw":11.760351},{"c":11.75,"h":11.8747,"l":11.67,"n":590,"o":11.7,"t":"2025-06-17T04:00:00Z","v":27005,"vw":11.761955},{"c":11.74,"h":11.915,"l":11.615,"n":758,"o":11.82,"t":"2025-06-18T04:00:00Z","v":70354,"vw":11.726402},{"c":11.8,"h":11.9899,"l":11.6619,"n":1237,"o":11.87,"t":"2025-06-20T04:00:00Z","v":94672,"vw":11.818638},{"c":11.86,"h":11.99,"l":11.6501,"n":1038,"o":11.67,"t":"2025-06-23T04:00:00Z","v":50799,"vw":11.815088},{"c":11.96,"h":12.055,"l":11.81,"n":392,"o":11.87,"t":"2025-06-24T04:00:00Z","v":16504,"vw":11.941311},{"c":11.86,"h":12.0187,"l":11.8,"n":621,"o":11.92,"t":"2025-06-25T04:00:00Z","v":25785,"vw":11.930265},{"c":12.06,"h":12.075,"l":11.7801,"n":732,"o":11.92,"t":"2025-06-26T04:00:00Z","v":20570,"vw":11.95279},{"c":12.03,"h":12.1,"l":11.97,"n":792,"o":12.1,"t":"2025-06-27T04:00:00Z","v":220836,"vw":12.034225},{"c":12.07,"h":12.16,"l":11.99,"n":841,"o":12.05,"t":"2025-06-30T04:00:00Z","v":35002,"vw":12.070247},{"c":12.17,"h":12.55,"l":12.08,"n":765,"o":12.16,"t":"2025-07-01T04:00:00Z","v":63106,"vw":12.317774},{"c":12.72,"h":12.77,"l":12.1756,"n":718,"o":12.25,"t":"2025-07-02T04:00:00Z","v":70084,"vw":12.578003},{"c":12.85,"h":12.85,"l":12.52,"n":562,"o":12.75,"t":"2025-07-03T04:00:00Z","v":12918,"vw":12.784289},{"c":12.41,"h":12.86,"l":12.4,"n":1068,"o":12.82,"t":"2025-07-07T04:00:00Z","v":50350,"vw":12.601858},{"c":12.57,"h":12.625,"l":12.41,"n":874,"o":12.41,"t":"2025-07-08T04:00:00Z","v":40039,"vw":12.56622},{"c":12.67,"h":12.76,"l":12.47,"n":658,"o":12.63,"t":"2025-07-09T04:00:00Z","v":34939,"vw":12.607375},{"c":11.265,"h":12.325,"l":11.25,"n":2157,"o":12.26,"t":"2025-07-10T04:00:00Z","v":285867,"vw":11.637472},{"c":11.16,"h":11.41,"l":11.11,"n":991,"o":11.22,"t":"2025-07-11T04:00:00Z","v":97040,"vw":11.226991},{"c":11.08,"h":11.2,"l":10.88,"n":1236,"o":11.2,"t":"2025-07-14T04:00:00Z","v":137305,"vw":11.026182},{"c":10.87,"h":11.1,"l":10.85,"n":1479,"o":11.01,"t":"2025-07-15T04:00:00Z","v":121483,"vw":10.917773},{"c":11.22,"h":11.25,"l":10.9034,"n":1070,"o":10.94,"t":"2025-07-16T04:00:00Z","v":71108,"vw":11.088384},{"c":11.32,"h":11.44,"l":11.19,"n":1283,"o":11.25,"t":"2025-07-17T04:00:00Z","v":68044,"vw":11.352807},{"c":11.3,"h":11.4,"l":11.2,"n":1434,"o":11.4,"t":"2025-07-18T04:00:00Z","v":149094,"vw":11.303874},{"c":10.74,"h":11.13,"l":10.68,"n":1381,"o":11.13,"t":"2025-07-21T04:00:00Z","v":122155,"vw":10.865493},{"c":10.75,"h":10.9,"l":10.6902,"n":1058,"o":10.73,"t":"2025-07-22T04:00:00Z","v":83565,"vw":10.793277},{"c":10.88,"h":10.9,"l":10.75,"n":747,"o":10.78,"t":"2025-07-23T04:00:00Z","v":77377,"vw":10.828979},{"c":10.81,"h":10.89,"l":10.7198,"n":852,"o":10.78,"t":"2025-07-24T04:00:00Z","v":47517,"vw":10.795134},{"c":10.72,"h":10.85,"l":10.57,"n":841,"o":10.85,"t":"2025-07-25T04:00:00Z","v":66744,"vw":10.675259},{"c":10.67,"h":10.8699,"l":10.66,"n":941,"o":10.72,"t":"2025-07-28T04:00:00Z","v":79065,"vw":10.75926},{"c":10.48,"h":10.7753,"l":10.35,"n":1183,"o":10.77,"t":"2025-07-29T04:00:00Z","v":125921,"vw":10.485518},{"c":10.26,"h":10.61,"l":10.245,"n":1851,"o":10.42,"t":"2025-07-30T04:00:00Z","v":133104,"vw":10.342902},{"c":10.29,"h":10.3587,"l":10.2,"n":1141,"o":10.26,"t":"2025-07-31T04:00:00Z","v":81469,"vw":10.292133},{"c":10.08,"h":10.34,"l":10.01,"n":1569,"o":10.28,"t":"2025-08-01T04:00:00Z","v":120819,"vw":10.104931},{"c":10.26,"h":10.3017,"l":10.1,"n":762,"o":10.1,"t":"2025-08-04T04:00:00Z","v":50720,"vw":10.225461},{"c":10.2,"h":10.325,"l":10.12,"n":876,"o":10.32,"t":"2025-08-05T04:00:00Z","v":72796,"vw":10.232418},{"c":10.33,"h":10.385,"l":10.195,"n":624,"o":10.21,"t":"2025-08-06T04:00:00Z","v":48260,"vw":10.302138},{"c":10.38,"h":10.48,"l":10.35,"n":566,"o":10.4,"t":"2025-08-07T04:00:00Z","v":37519,"vw":10.380894},{"c":10.5,"h":10.58,"l":10.2,"n":991,"o":10.2,"t":"2025-08-08T04:00:00Z","v":84021,"vw":10.403265},{"c":10.57,"h":10.61,"l":10.54,"n":529,"o":10.54,"t":"2025-08-11T04:00:00Z","v":35410,"vw":10.567443},{"c":10.8,"h":10.82,"l":10.56,"n":962,"o":10.58,"t":"2025-08-12T04:00:00Z","v":72106,"vw":10.756668},{"c":10.95,"h":10.95,"l":10.8,"n":1081,"o":10.86,"t":"2025-08-13T04:00:00Z","v":107077,"vw":10.874127},{"c":10.7,"h":10.89,"l":10.7,"n":846,"o":10.89,"t":"2025-08-14T04:00:00Z","v":68049,"vw":10.763859},{"c":10.5,"h":10.74,"l":10.49,"n":812,"o":10.74,"t":"2025-08-15T04:00:00Z","v":51497,"vw":10.580668},{"c":10.5,"h":10.565,"l":10.421,"n":935,"o":10.49,"t":"2025-08-18T04:00:00Z","v":57978,"vw":10.495554},{"c":10.51,"h":10.6779,"l":10.44,"n":798,"o":10.44,"t":"2025-08-19T04:00:00Z","v":43915,"vw":10.526305},{"c":10.49,"h":10.59,"l":10.4301,"n":789,"o":10.55,"t":"2025-08-20T04:00:00Z","v":39743,"vw":10.505135},{"c":10.49,"h":10.53,"l":10.43,"n":701,"o":10.43,"t":"2025-08-21T04:00:00Z","v":40483,"vw":10.47019},{"c":10.81,"h":10.81,"l":10.4594,"n":1220,"o":10.49,"t":"2025-08-22T04:00:00Z","v":109588,"vw":10.6947},{"c":10.72,"h":10.84,"l":10.7,"n":839,"o":10.76,"t":"2025-08-25T04:00:00Z","v":22500,"vw":10.77107},{"c":10.84,"h":10.9,"l":10.726,"n":369,"o":10.74,"t":"2025-08-26T04:00:00Z","v":25778,"vw":10.843099},{"c":10.85,"h":10.8999,"l":10.76,"n":669,"o":10.81,"t":"2025-08-27T04:00:00Z","v":33540,"vw":10.826499},{"c":10.86,"h":10.95,"l":10.78,"n":435,"o":10.95,"t":"2025-08-28T04:00:00Z","v":25915,"vw":10.858961},{"c":10.82,"h":10.9,"l":10.76,"n":524,"o":10.83,"t":"2025-08-29T04:00:00Z","v":29672,"vw":10.838901},{"c":10.74,"h":10.75,"l":10.59,"n":784,"o":10.75,"t":"2025-09-02T04:00:00Z","v":57963,"vw":10.69773},{"c":10.66,"h":10.75,"l":10.62,"n":561,"o":10.71,"t":"2025-09-03T04:00:00Z","v":26424,"vw":10.680275},{"c":10.9,"h":10.9,"l":10.7182,"n":691,"o":10.74,"t":"2025-09-04T04:00:00Z","v":37320,"vw":10.839829},{"c":10.94,"h":10.94,"l":10.82,"n":480,"o":10.9,"t":"2025-09-05T04:00:00Z","v":29148,"vw":10.89299},{"c":10.99,"h":10.99,"l":10.85,"n":1063,"o":10.9,"t":"2025-09-08T04:00:00Z","v":35269,"vw":10.934853},{"c":11.01,"h":11.0794,"l":10.89,"n":1304,"o":10.98,"t":"2025-09-09T04:00:00Z","v":50674,"vw":11.01826},{"c":10.82,"h":11.05,"l":10.76,"n":747,"o":11.01,"t":"2025-09-10T04:00:00Z","v":43812,"vw":10.886027},{"c":10.97,"h":11.03,"l":10.7807,"n":720,"o":10.79,"t":"2025-09-11T04:00:00Z","v":36685,"vw":10.937152},{"c":10.9,"h":10.99,"l":10.75,"n":538,"o":10.93,"t":"2025-09-12T04:00:00Z","v":16503,"vw":10.921802},{"c":10.99,"h":11.04,"l":10.8106,"n":834,"o":10.84,"t":"2025-09-15T04:00:00Z","v":41521,"vw":10.944341},{"c":10.95,"h":11.03,"l":10.9,"n":834,"o":10.98,"t":"2025-09-16T04:00:00Z","v":47810,"vw":10.949176},{"c":10.97,"h":11.15,"l":10.9568,"n":951,"o":11,"t":"2025-09-17T04:00:00Z","v":43065,"vw":11.047433},{"c":11.02,"h":11.115,"l":10.9301,"n":715,"o":11.07,"t":"2025-09-18T04:00:00Z","v":37546,"vw":11.019061},{"c":10.72,"h":11.0558,"l":10.705,"n":719,"o":11.03,"t":"2025-09-19T04:00:00Z","v":159360,"vw":10.790809},{"c":10.72,"h":10.9136,"l":10.61,"n":872,"o":10.61,"t":"2025-09-22T04:00:00Z","v":51745,"vw":10.714258},{"c":10.71,"h":10.92,"l":10.6101,"n":853,"o":10.73,"t":"2025-09-23T04:00:00Z","v":39246,"vw":10.766312},{"c":10.63,"h":10.81,"l":10.575,"n":639,"o":10.69,"t":"2025-09-24T04:00:00Z","v":28525,"vw":10.661352},{"c":10.53,"h":10.71,"l":10.53,"n":684,"o":10.58,"t":"2025-09-25T04:00:00Z","v":31465,"vw":10.603134},{"c":10.54,"h":10.68,"l":10.44,"n":543,"o":10.51,"t":"2025-09-26T04:00:00Z","v":38995,"vw":10.535357},{"c":10.35,"h":10.55,"l":10.31,"n":703,"o":10.54,"t":"2025-09-29T04:00:00Z","v":50880,"vw":10.401221},{"c":10.31,"h":10.54,"l":10.27,"n":569,"o":10.35,"t":"2025-09-30T04:00:00Z","v":39630,"vw":10.325265},{"c":10.41,"h":10.53,"l":10.24,"n":678,"o":10.24,"t":"2025-10-01T04:00:00Z","v":40190,"vw":10.368907},{"c":10.32,"h":10.3699,"l":10.25,"n":629,"o":10.35,"t":"2025-10-02T04:00:00Z","v":45619,"vw":10.292943},{"c":10.29,"h":10.449,"l":10.26,"n":608,"o":10.35,"t":"2025-10-03T04:00:00Z","v":43899,"vw":10.359892},{"c":10.08,"h":10.49,"l":10.07,"n":821,"o":10.44,"t":"2025-10-06T04:00:00Z","v":53232,"vw":10.19218},{"c":10.11,"h":10.1899,"l":10.01,"n":906,"o":10.08,"t":"2025-10-07T04:00:00Z","v":57622,"vw":10.071555},{"c":10.14,"h":10.2532,"l":10.07,"n":610,"o":10.15,"t":"2025-10-08T04:00:00Z","v":36577,"vw":10.161562},{"c":10.05,"h":10.21,"l":10.01,"n":843,"o":10.09,"t":"2025-10-09T04:00:00Z","v":67330,"vw":10.051619},{"c":9.89,"h":10.155,"l":9.88,"n":1041,"o":10.03,"t":"2025-10-10T04:00:00Z","v":95515,"vw":9.970479},{"c":10.04,"h":10.14,"l":9.91,"n":705,"o":9.94,"t":"2025-10-13T04:00:00Z","v":63329,"vw":10.033054},{"c":10.25,"h":10.295,"l":10,"n":797,"o":10.04,"t":"2025-10-14T04:00:00Z","v":37653,"vw":10.155858},{"c":10.28,"h":10.37,"l":10.175,"n":614,"o":10.26,"t":"2025-10-15T04:00:00Z","v":31216,"vw":10.277772},{"c":10.2,"h":10.3034,"l":10.1,"n":758,"o":10.19,"t":"2025-10-16T04:00:00Z","v":43851,"vw":10.195143},{"c":10.36,"h":10.37,"l":10.2,"n":665,"o":10.2,"t":"2025-10-17T04:00:00Z","v":49739,"vw":10.286499},{"c":10.5,"h":10.5,"l":10.38,"n":492,"o":10.4,"t":"2025-10-20T04:00:00Z","v":42052,"vw":10.445385},{"c":10.55,"h":10.7099,"l":10.4145,"n":683,"o":10.5,"t":"2025-10-21T04:00:00Z","v":73647,"vw":10.570442},{"c":10.69,"h":10.74,"l":10.4701,"n":828,"o":10.58,"t":"2025-10-22T04:00:00Z","v":74406,"vw":10.639432},{"c":10.72,"h":10.8199,"l":10.522,"n":842,"o":10.69,"t":"2025-10-23T04:00:00Z","v":85196,"vw":10.689585},{"c":10.9,"h":10.91,"l":10.6865,"n":1128,"o":10.81,"t":"2025-10-24T04:00:00Z","v":102050,"vw":10.815153},{"c":10.15,"h":10.61,"l":9.97,"n":1163,"o":10.61,"t":"2025-10-27T04:00:00Z","v":102895,"vw":10.232856},{"c":9.89,"h":10.1684,"l":9.84,"n":1185,"o":10.01,"t":"2025-10-28T04:00:00Z","v":96001,"vw":9.933513},{"c":9.59,"h":10.04,"l":9.4701,"n":1422,"o":9.77,"t":"2025-10-29T04:00:00Z","v":190290,"vw":9.737901},{"c":9.3,"h":9.57,"l":9.22,"n":3021,"o":9.48,"t":"2025-10-30T04:00:00Z","v":602914,"vw":9.378323},{"c":9.46,"h":9.53,"l":9.33,"n":1634,"o":9.34,"t":"2025-10-31T04:00:00Z","v":533829,"vw":9.43356},{"c":9.45,"h":9.54,"l":9.355,"n":2702,"o":9.47,"t":"2025-11-03T05:00:00Z","v":582059,"vw":9.441996},{"c":9.4,"h":9.5,"l":9.36,"n":804,"o":9.41,"t":"2025-11-04T05:00:00Z","v":124357,"vw":9.429273},{"c":9.24,"h":9.474,"l":9.19,"n":1268,"o":9.36,"t":"2025-11-05T05:00:00Z","v":94358,"vw":9.29126},{"c":8.92,"h":9.24,"l":8.9,"n":3015,"o":9.24,"t":"2025-11-06T05:00:00Z","v":164144,"vw":8.968429},{"c":9.01,"h":9.13,"l":8.94,"n":1227,"o":8.96,"t":"2025-11-07T05:00:00Z","v":112046,"vw":8.981215},{"c":8.84,"h":9.12,"l":8.7915,"n":1202,"o":8.88,"t":"2025-11-10T05:00:00Z","v":236668,"vw":8.89674},{"c":8.92,"h":9,"l":8.8,"n":1107,"o":8.8,"t":"2025-11-11T05:00:00Z","v":371484,"vw":8.920561},{"c":8.74,"h":8.99,"l":8.655,"n":2020,"o":8.99,"t":"2025-11-12T05:00:00Z","v":172534,"vw":8.755815},{"c":8.81,"h":8.89,"l":8.62,"n":1231,"o":8.62,"t":"2025-11-13T05:00:00Z","v":126309,"vw":8.755121},{"c":8.83,"h":8.88,"l":8.6501,"n":2068,"o":8.73,"t":"2025-11-14T05:00:00Z","v":217039,"vw":8.76823},{"c":8.68,"h":8.8,"l":8.65,"n":1361,"o":8.69,"t":"2025-11-17T05:00:00Z","v":185282,"vw":8.707036},{"c":8.67,"h":8.7,"l":8.6407,"n":1267,"o":8.65,"t":"2025-11-18T05:00:00Z","v":146986,"vw":8.664442},{"c":8.64,"h":8.6905,"l":8.629,"n":1169,"o":8.64,"t":"2025-11-19T05:00:00Z","v":137862,"vw":8.648389},{"c":8.64,"h":8.69,"l":8.625,"n":1265,"o":8.63,"t":"2025-11-20T05:00:00Z","v":118976,"vw":8.651777},{"c":8.78,"h":8.78,"l":8.64,"n":2371,"o":8.64,"t":"2025-11-21T05:00:00Z","v":231638,"vw":8.726818},{"c":8.8,"h":8.86,"l":8.71,"n":1766,"o":8.82,"t":"2025-11-24T05:00:00Z","v":161715,"vw":8.786581},{"c":8.79,"h":8.8476,"l":8.7401,"n":1938,"o":8.76,"t":"2025-11-25T05:00:00Z","v":132180,"vw":8.778834},{"c":8.75,"h":8.8012,"l":8.7219,"n":1586,"o":8.74,"t":"2025-11-26T05:00:00Z","v":105107,"vw":8.75023},{"c":8.76,"h":8.78,"l":8.66,"n":921,"o":8.78,"t":"2025-11-28T05:00:00Z","v":71244,"vw":8.712605},{"c":8.72,"h":8.75,"l":8.67,"n":1132,"o":8.68,"t":"2025-12-01T05:00:00Z","v":140182,"vw":8.712106},{"c":8.7,"h":8.766,"l":8.66,"n":1524,"o":8.66,"t":"2025-12-02T05:00:00Z","v":98880,"vw":8.687766},{"c":8.72,"h":8.7495,"l":8.67,"n":2107,"o":8.68,"t":"2025-12-03T05:00:00Z","v":194894,"vw":8.707921},{"c":8.72,"h":8.7325,"l":8.67,"n":2209,"o":8.7,"t":"2025-12-04T05:00:00Z","v":237654,"vw":8.69328},{"c":8.52,"h":8.63,"l":8.3,"n":2321,"o":8.5,"t":"2025-12-05T05:00:00Z","v":286352,"vw":8.478034},{"c":8.77,"h":8.95,"l":8.575,"n":2405,"o":8.58,"t":"2025-12-08T05:00:00Z","v":231716,"vw":8.78589},{"c":8.69,"h":8.75,"l":8.62,"n":2614,"o":8.7,"t":"2025-12-09T05:00:00Z","v":144227,"vw":8.683692},{"c":8.94,"h":8.9801,"l":8.67,"n":2627,"o":8.73,"t":"2025-12-10T05:00:00Z","v":280530,"vw":8.834072},{"c":9.23,"h":9.24,"l":8.77,"n":3344,"o":8.9,"t":"2025-12-11T05:00:00Z","v":240200,"vw":9.107552},{"c":9.64,"h":9.81,"l":9.5,"n":2752,"o":9.54,"t":"2025-12-12T05:00:00Z","v":214119,"vw":9.627971},{"c":9.33,"h":9.73,"l":9.25,"n":2886,"o":9.65,"t":"2025-12-15T05:00:00Z","v":243104,"vw":9.393064},{"c":9.17,"h":9.585,"l":9.11,"n":3225,"o":9.36,"t":"2025-12-16T05:00:00Z","v":219347,"vw":9.308296},{"c":9.39,"h":9.53,"l":9.1701,"n":3393,"o":9.23,"t":"2025-12-17T05:00:00Z","v":231084,"vw":9.412015},{"c":9.4,"h":9.56,"l":9.315,"n":2374,"o":9.39,"t":"2025-12-18T05:00:00Z","v":157726,"vw":9.423064},{"c":9.08,"h":9.43,"l":8.99,"n":2723,"o":9.34,"t":"2025-12-19T05:00:00Z","v":389516,"vw":9.083799},{"c":9.07,"h":9.28,"l":9.005,"n":2712,"o":9.09,"t":"2025-12-22T05:00:00Z","v":158899,"vw":9.110347},{"c":8.97,"h":9.02,"l":8.9,"n":1668,"o":9.02,"t":"2025-12-23T05:00:00Z","v":80349,"vw":8.960383},{"c":9,"h":9.0307,"l":8.89,"n":1138,"o":8.97,"t":"2025-12-24T05:00:00Z","v":46409,"vw":8.958168},{"c":9.01,"h":9.0299,"l":8.9503,"n":1343,"o":8.98,"t":"2025-12-26T05:00:00Z","v":63615,"vw":8.993429},{"c":8.89,"h":8.995,"l":8.8601,"n":1376,"o":8.98,"t":"2025-12-29T05:00:00Z","v":99122,"vw":8.903212},{"c":8.98,"h":9.029,"l":8.9,"n":1580,"o":8.9,"t":"2025-12-30T05:00:00Z","v":132692,"vw":8.975655},{"c":8.9,"h":8.9765,"l":8.86,"n":1675,"o":8.95,"t":"2025-12-31T05:00:00Z","v":131047,"vw":8.891961},{"c":8.9,"h":8.945,"l":8.81,"n":1541,"o":8.94,"t":"2026-01-02T05:00:00Z","v":92487,"vw":8.878249},{"c":8.92,"h":8.96,"l":8.852,"n":1763,"o":8.89,"t":"2026-01-05T05:00:00Z","v":80826,"vw":8.914674},{"c":8.96,"h":8.97,"l":8.86,"n":1664,"o":8.88,"t":"2026-01-06T05:00:00Z","v":124748,"vw":8.913312},{"c":8.6,"h":9.06,"l":8.6,"n":2237,"o":9,"t":"2026-01-07T05:00:00Z","v":155304,"vw":8.714267},{"c":8.8,"h":8.84,"l":8.56,"n":1490,"o":8.6,"t":"2026-01-08T05:00:00Z","v":115272,"vw":8.747545},{"c":8.94,"h":8.99,"l":8.79,"n":1559,"o":8.85,"t":"2026-01-09T05:00:00Z","v":77043,"vw":8.919095},{"c":8.88,"h":8.94,"l":8.8528,"n":1777,"o":8.91,"t":"2026-01-12T05:00:00Z","v":99507,"vw":8.899428},{"c":8.93,"h":9.0328,"l":8.85,"n":1509,"o":8.85,"t":"2026-01-13T05:00:00Z","v":86680,"vw":8.916781},{"c":9.01,"h":9.01,"l":8.84,"n":1786,"o":8.95,"t":"2026-01-14T05:00:00Z","v":110562,"vw":8.949212},{"c":9.14,"h":9.16,"l":8.97,"n":1312,"o":9.01,"t":"2026-01-15T05:00:00Z","v":72357,"vw":9.10109},{"c":9.18,"h":9.25,"l":9.075,"n":1622,"o":9.12,"t":"2026-01-16T05:00:00Z","v":106417,"vw":9.139973},{"c":9,"h":9.19,"l":8.83,"n":3090,"o":9.12,"t":"2026-01-20T05:00:00Z","v":201400,"vw":8.947909},{"c":9.2,"h":9.2,"l":8.99,"n":2365,"o":9.05,"t":"2026-01-21T05:00:00Z","v":124048,"vw":9.114957},{"c":9.12,"h":9.3,"l":9.07,"n":2568,"o":9.26,"t":"2026-01-22T05:00:00Z","v":147974,"vw":9.152822},{"c":9.13,"h":9.2099,"l":9.06,"n":2248,"o":9.12,"t":"2026-01-23T05:00:00Z","v":200780,"vw":9.124711},{"c":8.69,"h":8.9,"l":8.58,"n":1820,"o":8.9,"t":"2026-01-26T05:00:00Z","v":133608,"vw":8.674152},{"c":8.59,"h":8.7052,"l":8.5302,"n":1691,"o":8.66,"t":"2026-01-27T05:00:00Z","v":123881,"vw":8.58799},{"c":8.52,"h":8.6697,"l":8.5,"n":1847,"o":8.57,"t":"2026-01-28T05:00:00Z","v":91422,"vw":8.54421},{"c":8.6,"h":8.61,"l":8.36,"n":1804,"o":8.55,"t":"2026-01-29T05:00:00Z","v":75421,"vw":8.496422},{"c":8.62,"h":8.705,"l":8.5,"n":3198,"o":8.6,"t":"2026-01-30T05:00:00Z","v":107812,"vw":8.605112},{"c":8.79,"h":8.8,"l":8.6,"n":2457,"o":8.63,"t":"2026-02-02T05:00:00Z","v":85739,"vw":8.752134},{"c":8.78,"h":8.82,"l":8.66,"n":2071,"o":8.75,"t":"2026-02-03T05:00:00Z","v":77277,"vw":8.746019},{"c":8.8,"h":8.84,"l":8.69,"n":1782,"o":8.78,"t":"2026-02-04T05:00:00Z","v":64646,"vw":8.791932},{"c":8.82,"h":8.85,"l":8.6913,"n":2065,"o":8.81,"t":"2026-02-05T05:00:00Z","v":99068,"vw":8.797983},{"c":8.93,"h":8.965,"l":8.81,"n":2287,"o":8.86,"t":"2026-02-06T05:00:00Z","v":169613,"vw":8.912777},{"c":8.75,"h":8.9563,"l":8.71,"n":1849,"o":8.94,"t":"2026-02-09T05:00:00Z","v":91692,"vw":8.78034},{"c":8.75,"h":8.8199,"l":8.66,"n":1676,"o":8.74,"t":"2026-02-10T05:00:00Z","v":73391,"vw":8.729485},{"c":8.69,"h":8.83,"l":8.671,"n":1665,"o":8.8,"t":"2026-02-11T05:00:00Z","v":51137,"vw":8.736951},{"c":8.66,"h":8.78,"l":8.6,"n":1625,"o":8.67,"t":"2026-02-12T05:00:00Z","v":71881,"vw":8.696363},{"c":8.69,"h":8.85,"l":8.52,"n":2731,"o":8.74,"t":"2026-02-13T05:00:00Z","v":106106,"vw":8.72657},{"c":8.74,"h":8.77,"l":8.62,"n":1687,"o":8.72,"t":"2026-02-17T05:00:00Z","v":80175,"vw":8.68891},{"c":8.65,"h":8.8697,"l":8.62,"n":2456,"o":8.75,"t":"2026-02-18T05:00:00Z","v":129395,"vw":8.710898},{"c":8.72,"h":8.91,"l":8.615,"n":4126,"o":8.91,"t":"2026-02-19T05:00:00Z","v":186402,"vw":8.73835},{"c":8.59,"h":8.7,"l":8.52,"n":3723,"o":8.7,"t":"2026-02-20T05:00:00Z","v":160554,"vw":8.602437},{"c":8.6,"h":8.65,"l":8.495,"n":2740,"o":8.55,"t":"2026-02-23T05:00:00Z","v":112571,"vw":8.565507},{"c":8.67,"h":8.755,"l":8.56,"n":2942,"o":8.56,"t":"2026-02-24T05:00:00Z","v":116385,"vw":8.660105},{"c":8.85,"h":8.87,"l":8.61,"n":1779,"o":8.72,"t":"2026-02-25T05:00:00Z","v":111438,"vw":8.783116},{"c":8.78,"h":8.89,"l":8.7667,"n":1837,"o":8.84,"t":"2026-02-26T05:00:00Z","v":116414,"vw":8.83905},{"c":8.56,"h":8.77,"l":8.55,"n":2335,"o":8.71,"t":"2026-02-27T05:00:00Z","v":109138,"vw":8.65492},{"c":8.66,"h":8.72,"l":8.48,"n":1918,"o":8.51,"t":"2026-03-02T05:00:00Z","v":89164,"vw":8.635438},{"c":8.58,"h":8.63,"l":8.43,"n":2987,"o":8.6,"t":"2026-03-03T05:00:00Z","v":104635,"vw":8.544164},{"c":8.73,"h":8.75,"l":8.575,"n":1959,"o":8.63,"t":"2026-03-04T05:00:00Z","v":83261,"vw":8.697652},{"c":8.66,"h":8.755,"l":8.6133,"n":2452,"o":8.73,"t":"2026-03-05T05:00:00Z","v":82764,"vw":8.685212},{"c":8.6,"h":8.61,"l":8.4411,"n":2302,"o":8.57,"t":"2026-03-06T05:00:00Z","v":88741,"vw":8.555909},{"c":8.51,"h":8.6,"l":8.4,"n":2629,"o":8.56,"t":"2026-03-09T04:00:00Z","v":107462,"vw":8.492203},{"c":8.51,"h":8.56,"l":8.43,"n":2489,"o":8.46,"t":"2026-03-10T04:00:00Z","v":87198,"vw":8.507857},{"c":8.51,"h":8.5102,"l":8.4075,"n":1958,"o":8.42,"t":"2026-03-11T04:00:00Z","v":55415,"vw":8.46356},{"c":8.46,"h":8.52,"l":8.4,"n":2107,"o":8.4,"t":"2026-03-12T04:00:00Z","v":88429,"vw":8.475151},{"c":8.27,"h":8.475,"l":8.23,"n":1875,"o":8.46,"t":"2026-03-13T04:00:00Z","v":110401,"vw":8.317276},{"c":8.46,"h":8.47,"l":8.32,"n":1719,"o":8.32,"t":"2026-03-16T04:00:00Z","v":63495,"vw":8.419269},{"c":8.39,"h":8.53,"l":8.38,"n":1527,"o":8.48,"t":"2026-03-17T04:00:00Z","v":68539,"vw":8.424734},{"c":8.25,"h":8.38,"l":8.22,"n":1915,"o":8.32,"t":"2026-03-18T04:00:00Z","v":96194,"vw":8.262307},{"c":8.3,"h":8.38,"l":8.22,"n":1277,"o":8.23,"t":"2026-03-19T04:00:00Z","v":55996,"vw":8.271481},{"c":8.23,"h":8.33,"l":8.16,"n":2348,"o":8.3,"t":"2026-03-20T04:00:00Z","v":265289,"vw":8.232463},{"c":8.36,"h":8.43,"l":8.33,"n":2764,"o":8.36,"t":"2026-03-23T04:00:00Z","v":115888,"vw":8.372036},{"c":8.25,"h":8.35,"l":8.19,"n":1688,"o":8.34,"t":"2026-03-24T04:00:00Z","v":64933,"vw":8.257051},{"c":8.31,"h":8.315,"l":8.24,"n":1783,"o":8.3,"t":"2026-03-25T04:00:00Z","v":40927,"vw":8.291777},{"c":8.26,"h":8.405,"l":8.26,"n":1555,"o":8.3,"t":"2026-03-26T04:00:00Z","v":74837,"vw":8.319321},{"c":8.11,"h":8.26,"l":8.06,"n":2171,"o":8.25,"t":"2026-03-27T04:00:00Z","v":104877,"vw":8.176212},{"c":8.15,"h":8.265,"l":8.1,"n":2255,"o":8.12,"t":"2026-03-30T04:00:00Z","v":101802,"vw":8.172445},{"c":8.22,"h":8.2999,"l":8.15,"n":1226,"o":8.2,"t":"2026-03-31T04:00:00Z","v":66411,"vw":8.226567},{"c":8.16,"h":8.27,"l":8.15,"n":1458,"o":8.18,"t":"2026-04-01T04:00:00Z","v":73902,"vw":8.193593},{"c":8.12,"h":8.185,"l":8.07,"n":1910,"o":8.1,"t":"2026-04-02T04:00:00Z","v":88428,"vw":8.119802},{"c":8.13,"h":8.23,"l":8.09,"n":1328,"o":8.09,"t":"2026-04-06T04:00:00Z","v":125354,"vw":8.175328},{"c":8.16,"h":8.1913,"l":8.03,"n":2396,"o":8.11,"t":"2026-04-07T04:00:00Z","v":140695,"vw":8.088033},{"c":8.23,"h":8.32,"l":8.16,"n":1601,"o":8.3,"t":"2026-04-08T04:00:00Z","v":104337,"vw":8.257819},{"c":8.3,"h":8.4,"l":8.235,"n":2038,"o":8.24,"t":"2026-04-09T04:00:00Z","v":151446,"vw":8.298508},{"c":8.35,"h":8.37,"l":8.26,"n":1238,"o":8.3,"t":"2026-04-10T04:00:00Z","v":99494,"vw":8.333239},{"c":8.36,"h":8.368,"l":8.31,"n":1393,"o":8.31,"t":"2026-04-13T04:00:00Z","v":55166,"vw":8.338761},{"c":8.48,"h":8.49,"l":8.33,"n":1364,"o":8.38,"t":"2026-04-14T04:00:00Z","v":129091,"vw":8.446709},{"c":8.49,"h":8.5401,"l":8.43,"n":1832,"o":8.5,"t":"2026-04-15T04:00:00Z","v":129328,"vw":8.488627},{"c":8.42,"h":8.5399,"l":8.38,"n":1691,"o":8.51,"t":"2026-04-16T04:00:00Z","v":80746,"vw":8.432299},{"c":8.54,"h":8.635,"l":8.5,"n":2619,"o":8.51,"t":"2026-04-17T04:00:00Z","v":181769,"vw":8.565321},{"c":8.47,"h":8.61,"l":8.435,"n":2938,"o":8.52,"t":"2026-04-20T04:00:00Z","v":264308,"vw":8.514386},{"c":8.05,"h":8.33,"l":8.0301,"n":2678,"o":8.2,"t":"2026-04-21T04:00:00Z","v":194706,"vw":8.168897},{"c":8,"h":8.175,"l":7.96,"n":3369,"o":8.05,"t":"2026-04-22T04:00:00Z","v":283001,"vw":8.043789},{"c":7.98,"h":8.02,"l":7.9,"n":1786,"o":7.99,"t":"2026-04-23T04:00:00Z","v":116233,"vw":7.971776},{"c":8.13,"h":8.135,"l":7.91,"n":2013,"o":8.02,"t":"2026-04-24T04:00:00Z","v":72053,"vw":8.075649},{"c":8.14,"h":8.28,"l":8.1,"n":2016,"o":8.1,"t":"2026-04-27T04:00:00Z","v":84298,"vw":8.191513},{"c":8.2,"h":8.24,"l":8.12,"n":2323,"o":8.17,"t":"2026-04-28T04:00:00Z","v":89828,"vw":8.191047},{"c":8.07,"h":8.1599,"l":7.94,"n":2648,"o":8.13,"t":"2026-04-29T04:00:00Z","v":93009,"vw":8.015042},{"c":8.17,"h":8.25,"l":8.07,"n":1922,"o":8.07,"t":"2026-04-30T04:00:00Z","v":92201,"vw":8.184041},{"c":8.33,"h":8.37,"l":8.11,"n":2886,"o":8.18,"t":"2026-05-01T04:00:00Z","v":119820,"vw":8.286082},{"c":8.25,"h":8.44,"l":8.21,"n":2039,"o":8.33,"t":"2026-05-04T04:00:00Z","v":74838,"vw":8.323262},{"c":8.4,"h":8.45,"l":8.23,"n":1873,"o":8.28,"t":"2026-05-05T04:00:00Z","v":90698,"vw":8.375067},{"c":8.43,"h":8.51,"l":8.4099,"n":2308,"o":8.41,"t":"2026-05-06T04:00:00Z","v":160082,"vw":8.455609},{"c":8.42,"h":8.51,"l":8.41,"n":1337,"o":8.43,"t":"2026-05-07T04:00:00Z","v":73191,"vw":8.462522},{"c":8.4,"h":8.45,"l":8.315,"n":1100,"o":8.41,"t":"2026-05-08T04:00:00Z","v":36231,"vw":8.395609},{"c":8.23,"h":8.415,"l":8.22,"n":1419,"o":8.37,"t":"2026-05-11T04:00:00Z","v":69673,"vw":8.276449},{"c":8.23,"h":8.3,"l":8.19,"n":1360,"o":8.21,"t":"2026-05-12T04:00:00Z","v":70163,"vw":8.243828},{"c":8.3,"h":8.36,"l":8.2,"n":1938,"o":8.2,"t":"2026-05-13T04:00:00Z","v":74683,"vw":8.29811},{"c":8.32,"h":8.45,"l":8.31,"n":1806,"o":8.34,"t":"2026-05-14T04:00:00Z","v":83952,"vw":8.38183},{"c":8.18,"h":8.29,"l":8.16,"n":1876,"o":8.25,"t":"2026-05-15T04:00:00Z","v":74699,"vw":8.20467},{"c":8.33,"h":8.43,"l":8.175,"n":2153,"o":8.18,"t":"2026-05-18T04:00:00Z","v":90899,"vw":8.333242},{"c":8.24,"h":8.345,"l":8.22,"n":1840,"o":8.24,"t":"2026-05-19T04:00:00Z","v":76963,"vw":8.264708},{"c":8.32,"h":8.36,"l":8.205,"n":1786,"o":8.22,"t":"2026-05-20T04:00:00Z","v":69111,"vw":8.304924},{"c":8.43,"h":8.4454,"l":8.22,"n":1675,"o":8.27,"t":"2026-05-21T04:00:00Z","v":53536,"vw":8.341392},{"c":8.39,"h":8.5,"l":8.3,"n":2062,"o":8.44,"t":"2026-05-22T04:00:00Z","v":67631,"vw":8.377443},{"c":8.53,"h":8.53,"l":8.36,"n":1609,"o":8.36,"t":"2026-05-26T04:00:00Z","v":69209,"vw":8.474172},{"c":8.57,"h":8.64,"l":8.53,"n":2254,"o":8.53,"t":"2026-05-27T04:00:00Z","v":96360,"vw":8.592017},{"c":8.62,"h":8.64,"l":8.5218,"n":1501,"o":8.54,"t":"2026-05-28T04:00:00Z","v":48714,"vw":8.590965},{"c":8.53,"h":8.69,"l":8.52,"n":2076,"o":8.62,"t":"2026-05-29T04:00:00Z","v":83549,"vw":8.606698},{"c":8.41,"h":8.56,"l":8.35,"n":4500,"o":8.535,"t":"2026-06-01T04:00:00Z","v":162690,"vw":8.39787},{"c":8.65,"h":8.8,"l":8.4801,"n":2800,"o":8.8,"t":"2026-06-02T04:00:00Z","v":164739,"vw":8.639447},{"c":8.49,"h":8.625,"l":8.46,"n":2314,"o":8.61,"t":"2026-06-03T04:00:00Z","v":80407,"vw":8.505111},{"c":8.48,"h":8.64,"l":8.47,"n":1478,"o":8.57,"t":"2026-06-04T04:00:00Z","v":85138,"vw":8.541552},{"c":8.51,"h":8.62,"l":8.47,"n":1950,"o":8.48,"t":"2026-06-05T04:00:00Z","v":144357,"vw":8.529338},{"c":8.52,"h":8.7182,"l":8.505,"n":1858,"o":8.64,"t":"2026-06-08T04:00:00Z","v":100492,"vw":8.5788},{"c":8.52,"h":8.6994,"l":8.51,"n":2098,"o":8.65,"t":"2026-06-09T04:00:00Z","v":146654,"vw":8.600976},{"c":8.5,"h":8.62,"l":8.49,"n":1972,"o":8.58,"t":"2026-06-10T04:00:00Z","v":110467,"vw":8.540994},{"c":8.4,"h":8.54,"l":8.355,"n":2239,"o":8.54,"t":"2026-06-11T04:00:00Z","v":84981,"vw":8.417278},{"c":8.41,"h":8.455,"l":8.38,"n":1549,"o":8.4,"t":"2026-06-12T04:00:00Z","v":56494,"vw":8.415323},{"c":8.22,"h":8.4665,"l":8.21,"n":2611,"o":8.4,"t":"2026-06-15T04:00:00Z","v":142114,"vw":8.309192},{"c":8.18,"h":8.345,"l":8.17,"n":2113,"o":8.25,"t":"2026-06-16T04:00:00Z","v":94598,"vw":8.222493},{"c":8.12,"h":8.3572,"l":8.08,"n":3346,"o":8.22,"t":"2026-06-17T04:00:00Z","v":202508,"vw":8.126999},{"c":8.2,"h":8.2825,"l":8.15,"n":1594,"o":8.19,"t":"2026-06-18T04:00:00Z","v":130703,"vw":8.198919},{"c":8.21,"h":8.35,"l":8.19,"n":2793,"o":8.22,"t":"2026-06-22T04:00:00Z","v":90378,"vw":8.236782},{"c":8.42,"h":8.46,"l":8.195,"n":2529,"o":8.22,"t":"2026-06-23T04:00:00Z","v":72732,"vw":8.390899},{"c":8.44,"h":8.51,"l":8.4001,"n":2404,"o":8.44,"t":"2026-06-24T04:00:00Z","v":122704,"vw":8.463858},{"c":8.38,"h":8.5,"l":8.355,"n":1482,"o":8.46,"t":"2026-06-25T04:00:00Z","v":81430,"vw":8.41224},{"c":9.01,"h":9.03,"l":8.38,"n":5486,"o":8.38,"t":"2026-06-26T04:00:00Z","v":999513,"vw":8.911858},{"c":8.52,"h":8.97,"l":8.42,"n":6651,"o":8.97,"t":"2026-06-29T04:00:00Z","v":289828,"vw":8.574472},{"c":8.43,"h":8.62,"l":8.355,"n":3046,"o":8.49,"t":"2026-06-30T04:00:00Z","v":138534,"vw":8.498727},{"c":8.53,"h":8.605,"l":8.43,"n":2346,"o":8.45,"t":"2026-07-01T04:00:00Z","v":103539,"vw":8.534209},{"c":8.57,"h":8.64,"l":8.54,"n":2227,"o":8.54,"t":"2026-07-02T04:00:00Z","v":62473,"vw":8.577892},{"c":8.4,"h":8.64,"l":8.4,"n":3127,"o":8.6,"t":"2026-07-06T04:00:00Z","v":144392,"vw":8.491449},{"c":8.38,"h":8.465,"l":8.38,"n":1790,"o":8.4,"t":"2026-07-07T04:00:00Z","v":70290,"vw":8.403106},{"c":8.36,"h":8.45,"l":8.2801,"n":1932,"o":8.32,"t":"2026-07-08T04:00:00Z","v":85448,"vw":8.363043},{"c":8.29,"h":8.43,"l":8.27,"n":2754,"o":8.36,"t":"2026-07-09T04:00:00Z","v":96467,"vw":8.32913},{"c":8.4,"h":8.425,"l":8.3,"n":1923,"o":8.35,"t":"2026-07-10T04:00:00Z","v":78874,"vw":8.389039},{"c":8.46,"h":8.52,"l":8.42,"n":2407,"o":8.43,"t":"2026-07-13T04:00:00Z","v":88144,"vw":8.473663},{"c":8.37,"h":8.5,"l":8.365,"n":2435,"o":8.46,"t":"2026-07-14T04:00:00Z","v":85775,"vw":8.426332},{"c":8.4,"h":8.5,"l":8.395,"n":3160,"o":8.4,"t":"2026-07-15T04:00:00Z","v":132650,"vw":8.442576},{"c":8.7,"h":8.705,"l":8.4,"n":3789,"o":8.4,"t":"2026-07-16T04:00:00Z","v":256400,"vw":8.583511},{"c":8.53,"h":8.6899,"l":8.42,"n":4364,"o":8.67,"t":"2026-07-17T04:00:00Z","v":327189,"vw":8.529507},{"c":8.04,"h":8.29,"l":8.01,"n":3631,"o":8.24,"t":"2026-07-20T04:00:00Z","v":255609,"vw":8.105263},{"c":8.16,"h":8.17,"l":7.94,"n":2263,"o":8.01,"t":"2026-07-21T04:00:00Z","v":159186,"vw":8.086524},{"c":8.11,"h":8.125,"l":8.01,"n":2686,"o":8.05,"t":"2026-07-22T04:00:00Z","v":198204,"vw":8.069187},{"c":7.83,"h":8.14,"l":7.78,"n":5328,"o":8,"t":"2026-07-23T04:00:00Z","v":258725,"vw":7.888273},{"c":7.9,"h":7.92,"l":7.79,"n":2459,"o":7.83,"t":"2026-07-24T04:00:00Z","v":131015,"vw":7.874808},{"c":8,"h":8.03,"l":7.85,"n":2917,"o":7.85,"t":"2026-07-27T04:00:00Z","v":164570,"vw":7.980529},{"c":8.04,"h":8.1,"l":7.92,"n":3314,"o":8,"t":"2026-07-28T04:00:00Z","v":183522,"vw":8.00868},{"c":7.66,"h":8.1,"l":7.66,"n":5215,"o":8.01,"t":"2026-07-29T04:00:00Z","v":343287,"vw":7.767347},{"c":7.53,"h":7.788,"l":7.5,"n":3367,"o":7.77,"t":"2026-07-30T04:00:00Z","v":165434,"vw":7.578736},{"c":7.54,"h":7.5754,"l":7.365,"n":4420,"o":7.55,"t":"2026-07-31T04:00:00Z","v":232760,"vw":7.483499},{"c":7.62,"h":7.7947,"l":7.61,"n":3192,"o":7.65,"t":"2026-08-03T04:00:00Z","v":136436,"vw":7.67759},{"c":7.65,"h":7.72,"l":7.6,"n":2269,"o":7.71,"t":"2026-08-04T04:00:00Z","v":127532,"vw":7.655407},{"c":7.73,"h":7.745,"l":7.58,"n":3148,"o":7.66,"t":"2026-08-05T04:00:00Z","v":115929,"vw":7.693664},{"c":7.72,"h":7.83,"l":7.67,"n":2655,"o":7.76,"t":"2026-08-06T04:00:00Z","v":144029,"vw":7.75638},{"c":7.69,"h":7.763,"l":7.65,"n":3069,"o":7.72,"t":"2026-08-07T04:00:00Z","v":184471,"vw":7.706602},{"c":7.49,"h":7.65,"l":7.45,"n":3288,"o":7.65,"t":"2026-08-10T04:00:00Z","v":162762,"vw":7.527217},{"c":7.58,"h":7.67,"l":7.47,"n":2747,"o":7.5,"t":"2026-08-11T04:00:00Z","v":153309,"vw":7.583622},{"c":7.66,"h":7.76,"l":7.55,"n":2796,"o":7.55,"t":"2026-08-12T04:00:00Z","v":193615,"vw":7.649098},{"c":7.72,"h":7.8,"l":7.69,"n":2370,"o":7.72,"t":"2026-08-13T04:00:00Z","v":133214,"vw":7.725589},{"c":7.76,"h":7.805,"l":7.715,"n":3112,"o":7.77,"t":"2026-08-14T04:00:00Z","v":142969,"vw":7.764934},{"c":7.65,"h":7.75,"l":7.65,"n":1294,"o":7.73,"t":"2026-08-17T04:00:00Z","v":68927,"vw":7.690981},{"c":7.63,"h":7.675,"l":7.55,"n":1525,"o":7.65,"t":"2026-08-18T04:00:00Z","v":74625,"vw":7.633758},{"c":7.68,"h":7.78,"l":7.59,"n":1826,"o":7.59,"t":"2026-08-19T04:00:00Z","v":87706,"vw":7.695642},{"c":7.69,"h":7.72,"l":7.63,"n":1933,"o":7.68,"t":"2026-08-20T04:00:00Z","v":76271,"vw":7.675577},{"c":7.7,"h":7.73,"l":7.66,"n":1630,"o":7.72,"t":"2026-08-21T04:00:00Z","v":73188,"vw":7.701392},{"c":7.76,"h":7.87,"l":7.74,"n":1685,"o":7.76,"t":"2026-08-24T04:00:00Z","v":120682,"vw":7.804121},{"c":7.73,"h":7.775,"l":7.63,"n":1710,"o":7.76,"t":"2026-08-25T04:00:00Z","v":88854,"vw":7.705115},{"c":7.62,"h":7.71,"l":7.595,"n":2100,"o":7.71,"t":"2026-08-26T04:00:00Z","v":102956,"vw":7.623215},{"c":7.6,"h":7.6677,"l":7.555,"n":1824,"o":7.6,"t":"2026-08-27T04:00:00Z","v":151075,"vw":7.601021},{"c":7.58,"h":7.67,"l":7.56,"n":1650,"o":7.6,"t":"2026-08-28T04:00:00Z","v":109492,"vw":7.59486},{"c":7.57,"h":7.66,"l":7.54,"n":2022,"o":7.55,"t":"2026-08-31T04:00:00Z","v":209647,"vw":7.606362},{"c":7.48,"h":7.59,"l":7.455,"n":3368,"o":7.56,"t":"2026-09-01T04:00:00Z","v":199077,"vw":7.517087},{"c":7.42,"h":7.54,"l":7.415,"n":2339,"o":7.54,"t":"2026-09-02T04:00:00Z","v":161904,"vw":7.451138},{"c":7.51,"h":7.575,"l":7.42,"n":2025,"o":7.49,"t":"2026-09-03T04:00:00Z","v":147076,"vw":7.492975},{"c":7.54,"h":7.61,"l":7.495,"n":1780,"o":7.5,"t":"2026-09-04T04:00:00Z","v":92447,"vw":7.565455},{"c":7.44,"h":7.5915,"l":7.415,"n":2574,"o":7.57,"t":"2026-09-08T04:00:00Z","v":138756,"vw":7.470169},{"c":7.37,"h":7.44,"l":7.37,"n":2560,"o":7.43,"t":"2026-09-09T04:00:00Z","v":142341,"vw":7.401459},{"c":7.34,"h":7.435,"l":7.31,"n":3515,"o":7.43,"t":"2026-09-10T04:00:00Z","v":212819,"vw":7.350119},{"c":7.41,"h":7.57,"l":7.36,"n":3106,"o":7.4,"t":"2026-09-11T04:00:00Z","v":164959,"vw":7.425143},{"c":7.4,"h":7.445,"l":7.34,"n":2669,"o":7.4,"t":"2026-09-14T04:00:00Z","v":119389,"vw":7.399686},{"c":7.41,"h":7.44,"l":7.345,"n":2916,"o":7.38,"t":"2026-09-15T04:00:00Z","v":114759,"vw":7.398087},{"c":7.36,"h":7.465,"l":7.33,"n":3332,"o":7.46,"t":"2026-09-16T04:00:00Z","v":201985,"vw":7.395452},{"c":7.4,"h":7.47,"l":7.37,"n":3426,"o":7.47,"t":"2026-09-17T04:00:00Z","v":148436,"vw":7.406835},{"c":7.34,"h":7.4,"l":7.26,"n":2892,"o":7.36,"t":"2026-09-18T04:00:00Z","v":690208,"vw":7.335798},{"c":7.33,"h":7.4099,"l":7.3,"n":2059,"o":7.33,"t":"2026-09-21T04:00:00Z","v":144118,"vw":7.344068},{"c":7.46,"h":7.475,"l":7.3401,"n":2300,"o":7.37,"t":"2026-09-22T04:00:00Z","v":106558,"vw":7.440326},{"c":7.25,"h":7.475,"l":7.235,"n":2270,"o":7.47,"t":"2026-09-23T04:00:00Z","v":145968,"vw":7.301086},{"c":7.31,"h":7.33,"l":7.195,"n":2882,"o":7.27,"t":"2026-09-24T04:00:00Z","v":178790,"vw":7.271863},{"c":7.32,"h":7.335,"l":7.2238,"n":2014,"o":7.29,"t":"2026-09-25T04:00:00Z","v":103116,"vw":7.305666},{"c":7.22,"h":7.31,"l":7.21,"n":2501,"o":7.27,"t":"2026-09-28T04:00:00Z","v":124867,"vw":7.251161},{"c":7.22,"h":7.36,"l":7.19,"n":3764,"o":7.21,"t":"2026-09-29T04:00:00Z","v":161396,"vw":7.236456},{"c":6.88,"h":7.235,"l":6.88,"n":3889,"o":7.23,"t":"2026-09-30T04:00:00Z","v":306108,"vw":7.000111},{"c":6.81,"h":6.9,"l":6.735,"n":4685,"o":6.88,"t":"2026-10-01T04:00:00Z","v":313814,"vw":6.810975},{"c":6.75,"h":6.85,"l":6.71,"n":3619,"o":6.81,"t":"2026-10-02T04:00:00Z","v":233115,"vw":6.765646},{"c":6.84,"h":6.98,"l":6.75,"n":3286,"o":6.81,"t":"2026-10-05T04:00:00Z","v":304107,"vw":6.882481},{"c":6.9,"h":6.945,"l":6.7701,"n":1953,"o":6.84,"t":"2026-10-06T04:00:00Z","v":155937,"vw":6.897689},{"c":6.79,"h":6.8991,"l":6.7,"n":2426,"o":6.88,"t":"2026-10-07T04:00:00Z","v":175579,"vw":6.762204},{"c":6.92,"h":6.955,"l":6.8,"n":1895,"o":6.8,"t":"2026-10-08T04:00:00Z","v":114245,"vw":6.889009},{"c":6.9,"h":6.965,"l":6.875,"n":1931,"o":6.96,"t":"2026-10-09T04:00:00Z","v":117263,"vw":6.907787},{"c":6.91,"h":7.05,"l":6.895,"n":2596,"o":6.92,"t":"2026-10-12T04:00:00Z","v":136541,"vw":6.959334},{"c":6.91,"h":6.9765,"l":6.8597,"n":1726,"o":6.96,"t":"2026-10-13T04:00:00Z","v":132073,"vw":6.897466},{"c":6.78,"h":6.92,"l":6.775,"n":2217,"o":6.87,"t":"2026-10-14T04:00:00Z","v":200374,"vw":6.857984},{"c":6.9,"h":7.045,"l":6.85,"n":2662,"o":6.85,"t":"2026-10-15T04:00:00Z","v":165672,"vw":6.934716},{"c":6.79,"h":7.0499,"l":6.79,"n":3207,"o":6.96,"t":"2026-10-16T04:00:00Z","v":241815,"vw":6.893389},{"c":6.07,"h":6.525,"l":5.98,"n":6678,"o":6.49,"t":"2026-10-19T04:00:00Z","v":614505,"vw":6.158206},{"c":6.13,"h":6.325,"l":6.11,"n":2818,"o":6.11,"t":"2026-10-20T04:00:00Z","v":242058,"vw":6.178107},{"c":6.07,"h":6.27,"l":6.045,"n":2449,"o":6.13,"t":"2026-10-21T04:00:00Z","v":214747,"vw":6.085019},{"c":6.17,"h":6.28,"l":6.1,"n":2676,"o":6.1,"t":"2026-10-22T04:00:00Z","v":189956,"vw":6.17919}],"volatilityBars":[{"c":7.3,"h":7.34,"l":7.3,"n":35,"o":7.33,"t":"2026-09-21T13:30:00Z","v":2535,"vw":7.324284},{"c":7.315,"h":7.32,"l":7.31,"n":31,"o":7.32,"t":"2026-09-21T13:45:00Z","v":3131,"vw":7.314627},{"c":7.36,"h":7.36,"l":7.33,"n":37,"o":7.33,"t":"2026-09-21T14:00:00Z","v":1265,"vw":7.343862},{"c":7.37,"h":7.37,"l":7.37,"n":22,"o":7.37,"t":"2026-09-21T14:15:00Z","v":747,"vw":7.37},{"c":7.38,"h":7.38,"l":7.36,"n":26,"o":7.36,"t":"2026-09-21T14:30:00Z","v":931,"vw":7.371736},{"c":7.37,"h":7.37,"l":7.365,"n":11,"o":7.37,"t":"2026-09-21T14:45:00Z","v":773,"vw":7.369113},{"c":7.37,"h":7.37,"l":7.37,"n":7,"o":7.37,"t":"2026-09-21T15:00:00Z","v":543,"vw":7.37},{"c":7.36,"h":7.38,"l":7.35,"n":74,"o":7.38,"t":"2026-09-21T15:15:00Z","v":3217,"vw":7.366844},{"c":7.355,"h":7.355,"l":7.355,"n":7,"o":7.355,"t":"2026-09-21T15:30:00Z","v":305,"vw":7.355},{"c":7.34,"h":7.3492,"l":7.34,"n":23,"o":7.3492,"t":"2026-09-21T15:45:00Z","v":1538,"vw":7.343782},{"c":7.335,"h":7.345,"l":7.335,"n":73,"o":7.345,"t":"2026-09-21T16:00:00Z","v":2547,"vw":7.338398},{"c":7.33,"h":7.33,"l":7.33,"n":12,"o":7.33,"t":"2026-09-21T16:15:00Z","v":943,"vw":7.33},{"c":7.325,"h":7.33,"l":7.325,"n":19,"o":7.33,"t":"2026-09-21T16:30:00Z","v":759,"vw":7.32625},{"c":7.325,"h":7.325,"l":7.325,"n":13,"o":7.325,"t":"2026-09-21T16:45:00Z","v":319,"vw":7.325},{"c":7.31,"h":7.31,"l":7.3008,"n":47,"o":7.31,"t":"2026-09-21T17:00:00Z","v":3855,"vw":7.306297},{"c":7.3155,"h":7.3155,"l":7.315,"n":6,"o":7.315,"t":"2026-09-21T17:15:00Z","v":574,"vw":7.315228},{"c":7.325,"h":7.325,"l":7.305,"n":86,"o":7.315,"t":"2026-09-21T17:30:00Z","v":5106,"vw":7.316941},{"c":7.345,"h":7.345,"l":7.315,"n":117,"o":7.325,"t":"2026-09-21T17:45:00Z","v":10979,"vw":7.325488},{"c":7.345,"h":7.345,"l":7.345,"n":7,"o":7.345,"t":"2026-09-21T18:00:00Z","v":3997,"vw":7.345},{"c":7.3594,"h":7.36,"l":7.345,"n":36,"o":7.345,"t":"2026-09-21T18:15:00Z","v":1867,"vw":7.353717},{"c":7.37,"h":7.37,"l":7.36,"n":63,"o":7.365,"t":"2026-09-21T18:30:00Z","v":8643,"vw":7.365515},{"c":7.37,"h":7.37,"l":7.365,"n":36,"o":7.365,"t":"2026-09-21T18:45:00Z","v":5591,"vw":7.368989},{"c":7.4,"h":7.4099,"l":7.375,"n":112,"o":7.375,"t":"2026-09-21T19:00:00Z","v":7235,"vw":7.392627},{"c":7.385,"h":7.4,"l":7.38,"n":94,"o":7.39,"t":"2026-09-21T19:15:00Z","v":4395,"vw":7.393815},{"c":7.36,"h":7.38,"l":7.355,"n":179,"o":7.38,"t":"2026-09-21T19:30:00Z","v":11579,"vw":7.372119},{"c":7.335,"h":7.36,"l":7.32,"n":410,"o":7.36,"t":"2026-09-21T19:45:00Z","v":26932,"vw":7.33893},{"c":7.44,"h":7.44,"l":7.33,"n":10,"o":7.33,"t":"2026-09-21T20:00:00Z","v":25587,"vw":7.330446},{"c":7.3401,"h":7.37,"l":7.3401,"n":15,"o":7.37,"t":"2026-09-22T13:30:00Z","v":1426,"vw":7.363988},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-09-22T13:45:00Z","v":102,"vw":7.35},{"c":7.43,"h":7.43,"l":7.38,"n":67,"o":7.38,"t":"2026-09-22T14:00:00Z","v":2960,"vw":7.410966},{"c":7.43,"h":7.44,"l":7.41,"n":52,"o":7.42,"t":"2026-09-22T14:15:00Z","v":2140,"vw":7.428611},{"c":7.41,"h":7.42,"l":7.41,"n":51,"o":7.42,"t":"2026-09-22T14:30:00Z","v":1601,"vw":7.412203},{"c":7.38,"h":7.38,"l":7.38,"n":22,"o":7.38,"t":"2026-09-22T14:45:00Z","v":635,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":25,"o":7.38,"t":"2026-09-22T15:00:00Z","v":340,"vw":7.38},{"c":7.385,"h":7.385,"l":7.385,"n":1,"o":7.385,"t":"2026-09-22T15:15:00Z","v":200,"vw":7.385},{"c":7.37,"h":7.37,"l":7.365,"n":16,"o":7.365,"t":"2026-09-22T15:30:00Z","v":549,"vw":7.3675},{"c":7.365,"h":7.37,"l":7.36,"n":12,"o":7.37,"t":"2026-09-22T15:45:00Z","v":879,"vw":7.363425},{"c":7.39,"h":7.39,"l":7.365,"n":33,"o":7.365,"t":"2026-09-22T16:00:00Z","v":1365,"vw":7.370031},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-09-22T16:15:00Z","v":100,"vw":7.38},{"c":7.38,"h":7.39,"l":7.38,"n":16,"o":7.39,"t":"2026-09-22T16:30:00Z","v":1655,"vw":7.389248},{"c":7.385,"h":7.385,"l":7.385,"n":7,"o":7.385,"t":"2026-09-22T16:45:00Z","v":166,"vw":7.385},{"c":7.385,"h":7.385,"l":7.385,"n":9,"o":7.385,"t":"2026-09-22T17:00:00Z","v":295,"vw":7.385},{"c":7.4,"h":7.4,"l":7.39,"n":157,"o":7.39,"t":"2026-09-22T17:15:00Z","v":5115,"vw":7.395985},{"c":7.385,"h":7.4,"l":7.38,"n":46,"o":7.4,"t":"2026-09-22T17:30:00Z","v":2009,"vw":7.391485},{"c":7.41,"h":7.41,"l":7.39,"n":89,"o":7.39,"t":"2026-09-22T17:45:00Z","v":2997,"vw":7.395871},{"c":7.415,"h":7.415,"l":7.415,"n":10,"o":7.415,"t":"2026-09-22T18:00:00Z","v":313,"vw":7.415},{"c":7.435,"h":7.435,"l":7.405,"n":110,"o":7.4199,"t":"2026-09-22T18:15:00Z","v":8307,"vw":7.423523},{"c":7.425,"h":7.43,"l":7.42,"n":58,"o":7.43,"t":"2026-09-22T18:30:00Z","v":3185,"vw":7.424842},{"c":7.415,"h":7.425,"l":7.415,"n":47,"o":7.425,"t":"2026-09-22T18:45:00Z","v":3249,"vw":7.420639},{"c":7.44,"h":7.44,"l":7.42,"n":125,"o":7.42,"t":"2026-09-22T19:00:00Z","v":6097,"vw":7.427518},{"c":7.455,"h":7.455,"l":7.445,"n":37,"o":7.45,"t":"2026-09-22T19:15:00Z","v":1607,"vw":7.45},{"c":7.455,"h":7.465,"l":7.4507,"n":84,"o":7.46,"t":"2026-09-22T19:30:00Z","v":6791,"vw":7.457085},{"c":7.465,"h":7.475,"l":7.45,"n":378,"o":7.46,"t":"2026-09-22T19:45:00Z","v":29102,"vw":7.46326},{"c":7.46,"h":7.46,"l":7.46,"n":9,"o":7.46,"t":"2026-09-22T20:00:00Z","v":13968,"vw":7.46},{"c":7.39,"h":7.475,"l":7.39,"n":53,"o":7.47,"t":"2026-09-23T13:30:00Z","v":16620,"vw":7.458298},{"c":7.31,"h":7.39,"l":7.31,"n":81,"o":7.3801,"t":"2026-09-23T13:45:00Z","v":5807,"vw":7.351098},{"c":7.345,"h":7.36,"l":7.34,"n":92,"o":7.35,"t":"2026-09-23T14:00:00Z","v":3960,"vw":7.349357},{"c":7.33,"h":7.36,"l":7.33,"n":77,"o":7.345,"t":"2026-09-23T14:15:00Z","v":4599,"vw":7.345406},{"c":7.3107,"h":7.34,"l":7.3107,"n":28,"o":7.335,"t":"2026-09-23T14:30:00Z","v":1151,"vw":7.327709},{"c":7.2904,"h":7.32,"l":7.28,"n":83,"o":7.3199,"t":"2026-09-23T14:45:00Z","v":11031,"vw":7.302475},{"c":7.29,"h":7.3,"l":7.2895,"n":14,"o":7.3,"t":"2026-09-23T15:00:00Z","v":3090,"vw":7.29336},{"c":7.265,"h":7.29,"l":7.265,"n":53,"o":7.29,"t":"2026-09-23T15:15:00Z","v":2950,"vw":7.274506},{"c":7.255,"h":7.265,"l":7.255,"n":54,"o":7.265,"t":"2026-09-23T15:30:00Z","v":1527,"vw":7.26},{"c":7.24,"h":7.25,"l":7.235,"n":61,"o":7.25,"t":"2026-09-23T15:45:00Z","v":2414,"vw":7.240691},{"c":7.255,"h":7.29,"l":7.245,"n":77,"o":7.245,"t":"2026-09-23T16:00:00Z","v":4642,"vw":7.265593},{"c":7.265,"h":7.2684,"l":7.245,"n":83,"o":7.25,"t":"2026-09-23T16:15:00Z","v":4591,"vw":7.256424},{"c":7.27,"h":7.27,"l":7.265,"n":11,"o":7.27,"t":"2026-09-23T16:30:00Z","v":1042,"vw":7.266105},{"c":7.265,"h":7.275,"l":7.265,"n":88,"o":7.27,"t":"2026-09-23T16:45:00Z","v":3615,"vw":7.27114},{"c":7.2599,"h":7.265,"l":7.24,"n":104,"o":7.265,"t":"2026-09-23T17:00:00Z","v":4198,"vw":7.253469},{"c":7.25,"h":7.255,"l":7.245,"n":60,"o":7.25,"t":"2026-09-23T17:15:00Z","v":3866,"vw":7.250973},{"c":7.26,"h":7.265,"l":7.2445,"n":43,"o":7.2445,"t":"2026-09-23T17:30:00Z","v":3493,"vw":7.256425},{"c":7.2501,"h":7.27,"l":7.2501,"n":14,"o":7.26,"t":"2026-09-23T17:45:00Z","v":600,"vw":7.26004},{"c":7.28,"h":7.285,"l":7.26,"n":54,"o":7.26,"t":"2026-09-23T18:00:00Z","v":3283,"vw":7.275361},{"c":7.255,"h":7.28,"l":7.255,"n":42,"o":7.28,"t":"2026-09-23T18:15:00Z","v":2503,"vw":7.262017},{"c":7.2599,"h":7.26,"l":7.24,"n":67,"o":7.24,"t":"2026-09-23T18:30:00Z","v":8687,"vw":7.25012},{"c":7.26,"h":7.26,"l":7.26,"n":28,"o":7.26,"t":"2026-09-23T18:45:00Z","v":2755,"vw":7.26},{"c":7.255,"h":7.265,"l":7.245,"n":79,"o":7.265,"t":"2026-09-23T19:00:00Z","v":4138,"vw":7.256171},{"c":7.255,"h":7.26,"l":7.245,"n":60,"o":7.255,"t":"2026-09-23T19:15:00Z","v":4780,"vw":7.253322},{"c":7.265,"h":7.265,"l":7.255,"n":47,"o":7.255,"t":"2026-09-23T19:30:00Z","v":4556,"vw":7.259872},{"c":7.26,"h":7.29,"l":7.25,"n":291,"o":7.26,"t":"2026-09-23T19:45:00Z","v":17565,"vw":7.266443},{"c":7.28,"h":7.28,"l":7.25,"n":6,"o":7.25,"t":"2026-09-23T20:00:00Z","v":9584,"vw":7.250313},{"c":7.21,"h":7.3,"l":7.21,"n":62,"o":7.27,"t":"2026-09-24T13:30:00Z","v":5373,"vw":7.233858},{"c":7.2276,"h":7.2276,"l":7.21,"n":21,"o":7.21,"t":"2026-09-24T13:45:00Z","v":7100,"vw":7.219814},{"c":7.211,"h":7.225,"l":7.21,"n":52,"o":7.21,"t":"2026-09-24T14:00:00Z","v":5527,"vw":7.212554},{"c":7.23,"h":7.255,"l":7.21,"n":165,"o":7.215,"t":"2026-09-24T14:15:00Z","v":14491,"vw":7.223932},{"c":7.22,"h":7.245,"l":7.22,"n":77,"o":7.24,"t":"2026-09-24T14:30:00Z","v":5776,"vw":7.23795},{"c":7.22,"h":7.23,"l":7.21,"n":62,"o":7.225,"t":"2026-09-24T14:45:00Z","v":3286,"vw":7.218548},{"c":7.22,"h":7.22,"l":7.195,"n":76,"o":7.22,"t":"2026-09-24T15:00:00Z","v":5127,"vw":7.207973},{"c":7.235,"h":7.235,"l":7.215,"n":18,"o":7.215,"t":"2026-09-24T15:15:00Z","v":1019,"vw":7.221429},{"c":7.245,"h":7.26,"l":7.225,"n":230,"o":7.23,"t":"2026-09-24T15:30:00Z","v":16753,"vw":7.241016},{"c":7.245,"h":7.25,"l":7.23,"n":93,"o":7.25,"t":"2026-09-24T15:45:00Z","v":10193,"vw":7.242561},{"c":7.26,"h":7.27,"l":7.2497,"n":56,"o":7.2497,"t":"2026-09-24T16:00:00Z","v":3084,"vw":7.259046},{"c":7.3,"h":7.31,"l":7.27,"n":126,"o":7.27,"t":"2026-09-24T16:15:00Z","v":6235,"vw":7.29235},{"c":7.3,"h":7.3,"l":7.26,"n":77,"o":7.29,"t":"2026-09-24T16:30:00Z","v":4350,"vw":7.287363},{"c":7.295,"h":7.295,"l":7.295,"n":8,"o":7.295,"t":"2026-09-24T16:45:00Z","v":287,"vw":7.295},{"c":7.29,"h":7.305,"l":7.28,"n":86,"o":7.3,"t":"2026-09-24T17:00:00Z","v":3687,"vw":7.295855},{"c":7.33,"h":7.33,"l":7.3,"n":45,"o":7.3,"t":"2026-09-24T17:15:00Z","v":14878,"vw":7.329125},{"c":7.28,"h":7.33,"l":7.28,"n":76,"o":7.33,"t":"2026-09-24T17:30:00Z","v":3715,"vw":7.304062},{"c":7.305,"h":7.305,"l":7.285,"n":44,"o":7.285,"t":"2026-09-24T17:45:00Z","v":1899,"vw":7.299139},{"c":7.3,"h":7.305,"l":7.29,"n":100,"o":7.305,"t":"2026-09-24T18:00:00Z","v":4669,"vw":7.299888},{"c":7.295,"h":7.3,"l":7.295,"n":33,"o":7.3,"t":"2026-09-24T18:15:00Z","v":1240,"vw":7.297094},{"c":7.285,"h":7.2902,"l":7.28,"n":74,"o":7.2902,"t":"2026-09-24T18:30:00Z","v":6469,"vw":7.287861},{"c":7.3,"h":7.3,"l":7.2899,"n":20,"o":7.2899,"t":"2026-09-24T18:45:00Z","v":1047,"vw":7.293849},{"c":7.3,"h":7.31,"l":7.295,"n":69,"o":7.295,"t":"2026-09-24T19:00:00Z","v":3405,"vw":7.300236},{"c":7.295,"h":7.3,"l":7.295,"n":34,"o":7.2998,"t":"2026-09-24T19:15:00Z","v":1837,"vw":7.295891},{"c":7.305,"h":7.305,"l":7.29,"n":60,"o":7.295,"t":"2026-09-24T19:30:00Z","v":3781,"vw":7.2934},{"c":7.315,"h":7.32,"l":7.295,"n":234,"o":7.305,"t":"2026-09-24T19:45:00Z","v":16630,"vw":7.304675},{"c":7.31,"h":7.31,"l":7.31,"n":5,"o":7.31,"t":"2026-09-24T20:00:00Z","v":14164,"vw":7.31},{"c":7.4958,"h":7.4958,"l":7.4958,"n":1,"o":7.4958,"t":"2026-09-24T20:45:00Z","v":300,"vw":7.4958},{"c":7.43,"h":7.77,"l":7.43,"n":5,"o":7.77,"t":"2026-09-25T10:30:00Z","v":469,"vw":7.543712},{"c":7.3,"h":7.47,"l":7.3,"n":60,"o":7.46,"t":"2026-09-25T10:45:00Z","v":1321,"vw":7.406537},{"c":7.46,"h":7.46,"l":7.46,"n":10,"o":7.46,"t":"2026-09-25T11:00:00Z","v":251,"vw":7.46},{"c":7.25,"h":7.25,"l":7.25,"n":7,"o":7.25,"t":"2026-09-25T11:15:00Z","v":208,"vw":7.25},{"c":7.26,"h":7.29,"l":7.26,"n":28,"o":7.29,"t":"2026-09-25T13:30:00Z","v":974,"vw":7.281284},{"c":7.27,"h":7.27,"l":7.27,"n":14,"o":7.27,"t":"2026-09-25T14:15:00Z","v":477,"vw":7.27},{"c":7.2505,"h":7.26,"l":7.25,"n":19,"o":7.26,"t":"2026-09-25T14:30:00Z","v":2493,"vw":7.251385},{"c":7.2238,"h":7.26,"l":7.2238,"n":46,"o":7.26,"t":"2026-09-25T14:45:00Z","v":2376,"vw":7.239763},{"c":7.2499,"h":7.2499,"l":7.23,"n":26,"o":7.23,"t":"2026-09-25T15:00:00Z","v":2996,"vw":7.245901},{"c":7.259,"h":7.259,"l":7.24,"n":15,"o":7.24,"t":"2026-09-25T15:15:00Z","v":1017,"vw":7.253548},{"c":7.28,"h":7.28,"l":7.26,"n":44,"o":7.26,"t":"2026-09-25T15:30:00Z","v":2053,"vw":7.27095},{"c":7.27,"h":7.27,"l":7.25,"n":47,"o":7.25,"t":"2026-09-25T15:45:00Z","v":1623,"vw":7.2625},{"c":7.3,"h":7.3,"l":7.29,"n":77,"o":7.29,"t":"2026-09-25T16:00:00Z","v":2687,"vw":7.299316},{"c":7.3,"h":7.3,"l":7.3,"n":41,"o":7.3,"t":"2026-09-25T16:15:00Z","v":1122,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":33,"o":7.31,"t":"2026-09-25T16:30:00Z","v":1141,"vw":7.31},{"c":7.32,"h":7.32,"l":7.32,"n":26,"o":7.32,"t":"2026-09-25T16:45:00Z","v":1661,"vw":7.32},{"c":7.31,"h":7.31,"l":7.31,"n":9,"o":7.31,"t":"2026-09-25T17:00:00Z","v":207,"vw":7.31},{"c":7.3,"h":7.315,"l":7.3,"n":19,"o":7.315,"t":"2026-09-25T17:15:00Z","v":883,"vw":7.311},{"c":7.3,"h":7.3,"l":7.285,"n":36,"o":7.295,"t":"2026-09-25T17:30:00Z","v":2348,"vw":7.292},{"c":7.305,"h":7.305,"l":7.3,"n":16,"o":7.3,"t":"2026-09-25T17:45:00Z","v":597,"vw":7.303182},{"c":7.29,"h":7.3,"l":7.29,"n":25,"o":7.3,"t":"2026-09-25T18:00:00Z","v":744,"vw":7.296667},{"c":7.295,"h":7.295,"l":7.295,"n":2,"o":7.295,"t":"2026-09-25T18:30:00Z","v":185,"vw":7.295},{"c":7.295,"h":7.295,"l":7.29,"n":13,"o":7.295,"t":"2026-09-25T18:45:00Z","v":1119,"vw":7.294337},{"c":7.31,"h":7.32,"l":7.295,"n":76,"o":7.295,"t":"2026-09-25T19:00:00Z","v":14179,"vw":7.315299},{"c":7.31,"h":7.32,"l":7.31,"n":64,"o":7.314,"t":"2026-09-25T19:15:00Z","v":5897,"vw":7.317822},{"c":7.32,"h":7.32,"l":7.3099,"n":55,"o":7.31,"t":"2026-09-25T19:30:00Z","v":9354,"vw":7.310666},{"c":7.31,"h":7.335,"l":7.31,"n":341,"o":7.315,"t":"2026-09-25T19:45:00Z","v":13493,"vw":7.324325},{"c":7.32,"h":7.32,"l":7.32,"n":7,"o":7.32,"t":"2026-09-25T20:00:00Z","v":14862,"vw":7.32},{"c":7.24,"h":7.27,"l":7.24,"n":44,"o":7.27,"t":"2026-09-28T13:30:00Z","v":8221,"vw":7.257805},{"c":7.23,"h":7.285,"l":7.21,"n":39,"o":7.25,"t":"2026-09-28T13:45:00Z","v":2832,"vw":7.254991},{"c":7.275,"h":7.275,"l":7.235,"n":32,"o":7.235,"t":"2026-09-28T14:00:00Z","v":1540,"vw":7.264898},{"c":7.305,"h":7.305,"l":7.2452,"n":65,"o":7.2452,"t":"2026-09-28T14:15:00Z","v":3026,"vw":7.285731},{"c":7.3,"h":7.31,"l":7.3,"n":12,"o":7.31,"t":"2026-09-28T14:30:00Z","v":928,"vw":7.303455},{"c":7.26,"h":7.3,"l":7.26,"n":39,"o":7.3,"t":"2026-09-28T14:45:00Z","v":2285,"vw":7.27125},{"c":7.23,"h":7.2799,"l":7.225,"n":62,"o":7.2799,"t":"2026-09-28T15:00:00Z","v":1518,"vw":7.253263},{"c":7.2479,"h":7.2479,"l":7.24,"n":45,"o":7.24,"t":"2026-09-28T15:15:00Z","v":1333,"vw":7.243543},{"c":7.24,"h":7.24,"l":7.24,"n":30,"o":7.24,"t":"2026-09-28T15:30:00Z","v":896,"vw":7.24},{"c":7.25,"h":7.25,"l":7.24,"n":76,"o":7.24,"t":"2026-09-28T15:45:00Z","v":2116,"vw":7.247569},{"c":7.26,"h":7.26,"l":7.25,"n":32,"o":7.25,"t":"2026-09-28T16:00:00Z","v":2717,"vw":7.251053},{"c":7.285,"h":7.29,"l":7.255,"n":132,"o":7.26,"t":"2026-09-28T16:15:00Z","v":5275,"vw":7.271711},{"c":7.255,"h":7.28,"l":7.255,"n":34,"o":7.28,"t":"2026-09-28T16:30:00Z","v":906,"vw":7.264702},{"c":7.275,"h":7.285,"l":7.27,"n":60,"o":7.27,"t":"2026-09-28T16:45:00Z","v":2976,"vw":7.277169},{"c":7.27,"h":7.29,"l":7.27,"n":173,"o":7.285,"t":"2026-09-28T17:00:00Z","v":11260,"vw":7.276186},{"c":7.27,"h":7.29,"l":7.26,"n":78,"o":7.27,"t":"2026-09-28T17:15:00Z","v":2963,"vw":7.271479},{"c":7.27,"h":7.27,"l":7.26,"n":52,"o":7.27,"t":"2026-09-28T17:30:00Z","v":3126,"vw":7.266633},{"c":7.2501,"h":7.26,"l":7.2501,"n":24,"o":7.26,"t":"2026-09-28T17:45:00Z","v":1534,"vw":7.256844},{"c":7.275,"h":7.275,"l":7.26,"n":47,"o":7.26,"t":"2026-09-28T18:00:00Z","v":2580,"vw":7.269714},{"c":7.25,"h":7.275,"l":7.25,"n":36,"o":7.27,"t":"2026-09-28T18:15:00Z","v":5883,"vw":7.268392},{"c":7.26,"h":7.26,"l":7.26,"n":17,"o":7.26,"t":"2026-09-28T18:30:00Z","v":795,"vw":7.26},{"c":7.26,"h":7.26,"l":7.245,"n":72,"o":7.25,"t":"2026-09-28T18:45:00Z","v":3189,"vw":7.2525},{"c":7.24,"h":7.26,"l":7.24,"n":43,"o":7.2583,"t":"2026-09-28T19:00:00Z","v":7928,"vw":7.248956},{"c":7.245,"h":7.249,"l":7.243,"n":36,"o":7.245,"t":"2026-09-28T19:15:00Z","v":2887,"vw":7.244852},{"c":7.24,"h":7.255,"l":7.23,"n":213,"o":7.25,"t":"2026-09-28T19:30:00Z","v":6184,"vw":7.244436},{"c":7.23,"h":7.235,"l":7.215,"n":324,"o":7.235,"t":"2026-09-28T19:45:00Z","v":12767,"vw":7.225483},{"c":7.22,"h":7.22,"l":7.22,"n":5,"o":7.22,"t":"2026-09-28T20:00:00Z","v":14977,"vw":7.22},{"c":7.28,"h":7.3,"l":7.19,"n":103,"o":7.21,"t":"2026-09-29T13:30:00Z","v":5510,"vw":7.214756},{"c":7.31,"h":7.34,"l":7.25,"n":48,"o":7.29,"t":"2026-09-29T13:45:00Z","v":2848,"vw":7.283214},{"c":7.35,"h":7.35,"l":7.25,"n":89,"o":7.32,"t":"2026-09-29T14:00:00Z","v":3356,"vw":7.292857},{"c":7.3,"h":7.36,"l":7.3,"n":86,"o":7.36,"t":"2026-09-29T14:15:00Z","v":3380,"vw":7.332447},{"c":7.31,"h":7.31,"l":7.285,"n":29,"o":7.29,"t":"2026-09-29T14:30:00Z","v":804,"vw":7.3025},{"c":7.305,"h":7.32,"l":7.275,"n":45,"o":7.31,"t":"2026-09-29T14:45:00Z","v":946,"vw":7.30375},{"c":7.3,"h":7.31,"l":7.295,"n":62,"o":7.295,"t":"2026-09-29T15:00:00Z","v":1174,"vw":7.30125},{"c":7.285,"h":7.31,"l":7.285,"n":68,"o":7.31,"t":"2026-09-29T15:15:00Z","v":1724,"vw":7.296111},{"c":7.27,"h":7.29,"l":7.27,"n":59,"o":7.28,"t":"2026-09-29T15:30:00Z","v":3250,"vw":7.284648},{"c":7.265,"h":7.28,"l":7.26,"n":78,"o":7.28,"t":"2026-09-29T15:45:00Z","v":5239,"vw":7.267659},{"c":7.27,"h":7.27,"l":7.25,"n":219,"o":7.26,"t":"2026-09-29T16:00:00Z","v":6305,"vw":7.259716},{"c":7.26,"h":7.27,"l":7.26,"n":83,"o":7.27,"t":"2026-09-29T16:15:00Z","v":3620,"vw":7.268181},{"c":7.24,"h":7.27,"l":7.24,"n":71,"o":7.26,"t":"2026-09-29T16:30:00Z","v":3468,"vw":7.263978},{"c":7.2,"h":7.24,"l":7.2,"n":45,"o":7.21,"t":"2026-09-29T16:45:00Z","v":1344,"vw":7.212727},{"c":7.21,"h":7.24,"l":7.2,"n":56,"o":7.24,"t":"2026-09-29T17:00:00Z","v":2784,"vw":7.223157},{"c":7.205,"h":7.21,"l":7.205,"n":37,"o":7.205,"t":"2026-09-29T17:15:00Z","v":2349,"vw":7.208769},{"c":7.205,"h":7.215,"l":7.205,"n":108,"o":7.21,"t":"2026-09-29T17:30:00Z","v":7392,"vw":7.210903},{"c":7.19,"h":7.21,"l":7.19,"n":97,"o":7.205,"t":"2026-09-29T17:45:00Z","v":2243,"vw":7.202033},{"c":7.2,"h":7.21,"l":7.195,"n":93,"o":7.2,"t":"2026-09-29T18:00:00Z","v":3262,"vw":7.206771},{"c":7.205,"h":7.21,"l":7.19,"n":68,"o":7.19,"t":"2026-09-29T18:15:00Z","v":2115,"vw":7.201948},{"c":7.205,"h":7.21,"l":7.205,"n":82,"o":7.21,"t":"2026-09-29T18:30:00Z","v":2176,"vw":7.206538},{"c":7.195,"h":7.2093,"l":7.19,"n":122,"o":7.2,"t":"2026-09-29T18:45:00Z","v":4295,"vw":7.198438},{"c":7.22,"h":7.22,"l":7.2,"n":120,"o":7.2,"t":"2026-09-29T19:00:00Z","v":3138,"vw":7.212105},{"c":7.215,"h":7.23,"l":7.21,"n":61,"o":7.21,"t":"2026-09-29T19:15:00Z","v":2352,"vw":7.218217},{"c":7.26,"h":7.26,"l":7.21,"n":201,"o":7.215,"t":"2026-09-29T19:30:00Z","v":21455,"vw":7.234732},{"c":7.22,"h":7.25,"l":7.21,"n":461,"o":7.25,"t":"2026-09-29T19:45:00Z","v":29573,"vw":7.232061},{"c":7.22,"h":7.22,"l":7.22,"n":6,"o":7.22,"t":"2026-09-29T20:00:00Z","v":23696,"vw":7.22},{"c":7.225,"h":7.23,"l":7.19,"n":28,"o":7.23,"t":"2026-09-30T13:30:00Z","v":2947,"vw":7.220114},{"c":7.22,"h":7.22,"l":7.193,"n":2,"o":7.193,"t":"2026-09-30T13:45:00Z","v":623,"vw":7.215666},{"c":7.23,"h":7.23,"l":7.2,"n":45,"o":7.21,"t":"2026-09-30T14:00:00Z","v":2404,"vw":7.218156},{"c":7.19,"h":7.235,"l":7.19,"n":14,"o":7.235,"t":"2026-09-30T14:15:00Z","v":2605,"vw":7.213875},{"c":7.15,"h":7.19,"l":7.13,"n":72,"o":7.1716,"t":"2026-09-30T14:30:00Z","v":16502,"vw":7.167817},{"c":7.1348,"h":7.14,"l":7.1278,"n":23,"o":7.14,"t":"2026-09-30T14:45:00Z","v":1417,"vw":7.133344},{"c":7.14,"h":7.15,"l":7.12,"n":213,"o":7.13,"t":"2026-09-30T15:00:00Z","v":25920,"vw":7.132125},{"c":7.105,"h":7.14,"l":7.1,"n":130,"o":7.135,"t":"2026-09-30T15:15:00Z","v":10536,"vw":7.112735},{"c":7.125,"h":7.125,"l":7.1,"n":64,"o":7.105,"t":"2026-09-30T15:30:00Z","v":3218,"vw":7.112957},{"c":7.102,"h":7.1294,"l":7.1,"n":35,"o":7.1294,"t":"2026-09-30T15:45:00Z","v":3285,"vw":7.115542},{"c":7.095,"h":7.1,"l":7.06,"n":122,"o":7.1,"t":"2026-09-30T16:00:00Z","v":14425,"vw":7.077394},{"c":7.08,"h":7.09,"l":7.08,"n":8,"o":7.09,"t":"2026-09-30T16:15:00Z","v":2092,"vw":7.085305},{"c":7.075,"h":7.09,"l":7.075,"n":59,"o":7.08,"t":"2026-09-30T16:30:00Z","v":4892,"vw":7.086209},{"c":7.0794,"h":7.0794,"l":7.0794,"n":3,"o":7.0794,"t":"2026-09-30T16:45:00Z","v":391,"vw":7.0794},{"c":7.0692,"h":7.075,"l":7.06,"n":38,"o":7.075,"t":"2026-09-30T17:00:00Z","v":2907,"vw":7.069138},{"c":7.04,"h":7.06,"l":7.04,"n":66,"o":7.06,"t":"2026-09-30T17:15:00Z","v":2999,"vw":7.051627},{"c":7.0365,"h":7.0365,"l":7.025,"n":89,"o":7.035,"t":"2026-09-30T17:30:00Z","v":2927,"vw":7.030167},{"c":7.005,"h":7.0333,"l":7.005,"n":140,"o":7.0333,"t":"2026-09-30T17:45:00Z","v":8929,"vw":7.013396},{"c":6.975,"h":7.015,"l":6.975,"n":269,"o":7.01,"t":"2026-09-30T18:00:00Z","v":16211,"vw":6.998635},{"c":6.985,"h":6.985,"l":6.97,"n":70,"o":6.975,"t":"2026-09-30T18:15:00Z","v":4827,"vw":6.980524},{"c":6.9647,"h":6.98,"l":6.96,"n":107,"o":6.98,"t":"2026-09-30T18:30:00Z","v":9759,"vw":6.969473},{"c":6.955,"h":6.9693,"l":6.94,"n":167,"o":6.965,"t":"2026-09-30T18:45:00Z","v":16096,"vw":6.954648},{"c":6.945,"h":6.98,"l":6.93,"n":329,"o":6.955,"t":"2026-09-30T19:00:00Z","v":20396,"vw":6.960356},{"c":6.96,"h":6.96,"l":6.935,"n":200,"o":6.945,"t":"2026-09-30T19:15:00Z","v":14003,"vw":6.946323},{"c":6.96,"h":6.97,"l":6.95,"n":163,"o":6.96,"t":"2026-09-30T19:30:00Z","v":13030,"vw":6.964053},{"c":6.885,"h":6.96,"l":6.88,"n":1017,"o":6.96,"t":"2026-09-30T19:45:00Z","v":66485,"vw":6.90999},{"c":6.88,"h":6.88,"l":6.88,"n":6,"o":6.88,"t":"2026-09-30T20:00:00Z","v":28258,"vw":6.88},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-09-30T20:15:00Z","v":169,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":9,"o":6.92,"t":"2026-10-01T11:00:00Z","v":435,"vw":6.92},{"c":6.9,"h":6.92,"l":6.9,"n":2,"o":6.92,"t":"2026-10-01T11:15:00Z","v":400,"vw":6.91},{"c":6.9,"h":6.9,"l":6.9,"n":7,"o":6.9,"t":"2026-10-01T13:15:00Z","v":254,"vw":6.9},{"c":6.74,"h":6.9,"l":6.735,"n":253,"o":6.88,"t":"2026-10-01T13:30:00Z","v":29237,"vw":6.812089},{"c":6.795,"h":6.795,"l":6.75,"n":37,"o":6.75,"t":"2026-10-01T13:45:00Z","v":3238,"vw":6.761117},{"c":6.8314,"h":6.855,"l":6.78,"n":66,"o":6.78,"t":"2026-10-01T14:00:00Z","v":4649,"vw":6.815593},{"c":6.84,"h":6.855,"l":6.84,"n":46,"o":6.84,"t":"2026-10-01T14:15:00Z","v":2417,"vw":6.846055},{"c":6.83,"h":6.84,"l":6.7997,"n":147,"o":6.84,"t":"2026-10-01T14:30:00Z","v":7159,"vw":6.816746},{"c":6.84,"h":6.86,"l":6.83,"n":91,"o":6.83,"t":"2026-10-01T14:45:00Z","v":4639,"vw":6.842912},{"c":6.815,"h":6.84,"l":6.815,"n":46,"o":6.835,"t":"2026-10-01T15:00:00Z","v":4440,"vw":6.83299},{"c":6.79,"h":6.815,"l":6.78,"n":135,"o":6.815,"t":"2026-10-01T15:15:00Z","v":24253,"vw":6.800991},{"c":6.7801,"h":6.8,"l":6.775,"n":124,"o":6.775,"t":"2026-10-01T15:30:00Z","v":10917,"vw":6.780136},{"c":6.77,"h":6.78,"l":6.755,"n":143,"o":6.78,"t":"2026-10-01T15:45:00Z","v":18758,"vw":6.761001},{"c":6.78,"h":6.78,"l":6.765,"n":78,"o":6.765,"t":"2026-10-01T16:00:00Z","v":4631,"vw":6.771855},{"c":6.795,"h":6.8,"l":6.775,"n":145,"o":6.775,"t":"2026-10-01T16:15:00Z","v":12354,"vw":6.780983},{"c":6.805,"h":6.805,"l":6.795,"n":49,"o":6.795,"t":"2026-10-01T16:30:00Z","v":1975,"vw":6.801329},{"c":6.81,"h":6.83,"l":6.805,"n":150,"o":6.805,"t":"2026-10-01T16:45:00Z","v":11286,"vw":6.820554},{"c":6.815,"h":6.82,"l":6.8,"n":117,"o":6.8,"t":"2026-10-01T17:00:00Z","v":2017,"vw":6.813114},{"c":6.85,"h":6.85,"l":6.81,"n":178,"o":6.815,"t":"2026-10-01T17:15:00Z","v":13006,"vw":6.831464},{"c":6.85,"h":6.86,"l":6.83,"n":186,"o":6.85,"t":"2026-10-01T17:30:00Z","v":8697,"vw":6.842077},{"c":6.81,"h":6.845,"l":6.8,"n":280,"o":6.845,"t":"2026-10-01T17:45:00Z","v":29416,"vw":6.814986},{"c":6.82,"h":6.82,"l":6.795,"n":237,"o":6.81,"t":"2026-10-01T18:00:00Z","v":13112,"vw":6.808025},{"c":6.8261,"h":6.835,"l":6.825,"n":68,"o":6.835,"t":"2026-10-01T18:15:00Z","v":1904,"vw":6.829662},{"c":6.81,"h":6.83,"l":6.81,"n":36,"o":6.825,"t":"2026-10-01T18:30:00Z","v":4359,"vw":6.813288},{"c":6.8092,"h":6.81,"l":6.8,"n":18,"o":6.805,"t":"2026-10-01T18:45:00Z","v":921,"vw":6.806951},{"c":6.815,"h":6.815,"l":6.805,"n":38,"o":6.81,"t":"2026-10-01T19:00:00Z","v":3767,"vw":6.809749},{"c":6.87,"h":6.87,"l":6.82,"n":142,"o":6.82,"t":"2026-10-01T19:15:00Z","v":5811,"vw":6.848689},{"c":6.835,"h":6.87,"l":6.8,"n":208,"o":6.87,"t":"2026-10-01T19:30:00Z","v":28451,"vw":6.840601},{"c":6.79,"h":6.86,"l":6.78,"n":482,"o":6.84,"t":"2026-10-01T19:45:00Z","v":27401,"vw":6.817641},{"c":6.81,"h":6.81,"l":6.81,"n":4,"o":6.81,"t":"2026-10-01T20:00:00Z","v":20236,"vw":6.81},{"c":6.79,"h":6.835,"l":6.78,"n":50,"o":6.81,"t":"2026-10-02T13:30:00Z","v":4875,"vw":6.809944},{"c":6.78,"h":6.84,"l":6.78,"n":216,"o":6.83,"t":"2026-10-02T13:45:00Z","v":28265,"vw":6.819614},{"c":6.815,"h":6.815,"l":6.77,"n":238,"o":6.785,"t":"2026-10-02T14:00:00Z","v":11960,"vw":6.792659},{"c":6.84,"h":6.84,"l":6.81,"n":46,"o":6.81,"t":"2026-10-02T14:15:00Z","v":5248,"vw":6.814559},{"c":6.83,"h":6.85,"l":6.825,"n":64,"o":6.85,"t":"2026-10-02T14:30:00Z","v":1724,"vw":6.833366},{"c":6.81,"h":6.84,"l":6.81,"n":142,"o":6.84,"t":"2026-10-02T14:45:00Z","v":7001,"vw":6.825785},{"c":6.78,"h":6.81,"l":6.76,"n":164,"o":6.81,"t":"2026-10-02T15:00:00Z","v":7385,"vw":6.781206},{"c":6.755,"h":6.77,"l":6.75,"n":63,"o":6.77,"t":"2026-10-02T15:15:00Z","v":5332,"vw":6.759087},{"c":6.725,"h":6.7599,"l":6.72,"n":111,"o":6.7599,"t":"2026-10-02T15:30:00Z","v":10632,"vw":6.741619},{"c":6.73,"h":6.735,"l":6.71,"n":283,"o":6.72,"t":"2026-10-02T15:45:00Z","v":14941,"vw":6.721044},{"c":6.73,"h":6.73,"l":6.71,"n":72,"o":6.72,"t":"2026-10-02T16:00:00Z","v":3828,"vw":6.720554},{"c":6.72,"h":6.735,"l":6.715,"n":55,"o":6.73,"t":"2026-10-02T16:15:00Z","v":3175,"vw":6.726872},{"c":6.72,"h":6.7201,"l":6.714,"n":71,"o":6.72,"t":"2026-10-02T16:30:00Z","v":5413,"vw":6.719056},{"c":6.75,"h":6.75,"l":6.7101,"n":104,"o":6.72,"t":"2026-10-02T16:45:00Z","v":20356,"vw":6.728524},{"c":6.75,"h":6.75,"l":6.745,"n":46,"o":6.745,"t":"2026-10-02T17:00:00Z","v":1654,"vw":6.748306},{"c":6.765,"h":6.765,"l":6.7481,"n":31,"o":6.7481,"t":"2026-10-02T17:15:00Z","v":4832,"vw":6.751493},{"c":6.7769,"h":6.7769,"l":6.765,"n":73,"o":6.765,"t":"2026-10-02T17:30:00Z","v":6863,"vw":6.768748},{"c":6.79,"h":6.79,"l":6.775,"n":34,"o":6.775,"t":"2026-10-02T17:45:00Z","v":1580,"vw":6.786377},{"c":6.78,"h":6.79,"l":6.775,"n":29,"o":6.79,"t":"2026-10-02T18:00:00Z","v":1843,"vw":6.780491},{"c":6.755,"h":6.78,"l":6.755,"n":81,"o":6.78,"t":"2026-10-02T18:15:00Z","v":3609,"vw":6.769392},{"c":6.77,"h":6.78,"l":6.765,"n":95,"o":6.765,"t":"2026-10-02T18:30:00Z","v":3537,"vw":6.77},{"c":6.78,"h":6.78,"l":6.7721,"n":29,"o":6.78,"t":"2026-10-02T18:45:00Z","v":1134,"vw":6.776458},{"c":6.77,"h":6.79,"l":6.76,"n":198,"o":6.775,"t":"2026-10-02T19:00:00Z","v":12211,"vw":6.774206},{"c":6.775,"h":6.78,"l":6.77,"n":37,"o":6.7701,"t":"2026-10-02T19:15:00Z","v":4131,"vw":6.771612},{"c":6.775,"h":6.78,"l":6.76,"n":94,"o":6.775,"t":"2026-10-02T19:30:00Z","v":7266,"vw":6.765171},{"c":6.75,"h":6.78,"l":6.73,"n":394,"o":6.775,"t":"2026-10-02T19:45:00Z","v":29242,"vw":6.748485},{"c":6.75,"h":6.75,"l":6.75,"n":6,"o":6.75,"t":"2026-10-02T20:00:00Z","v":14531,"vw":6.75},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-05T08:15:00Z","v":150,"vw":7},{"c":6.81,"h":6.89,"l":6.81,"n":5,"o":6.89,"t":"2026-10-05T13:00:00Z","v":1350,"vw":6.854444},{"c":6.81,"h":6.82,"l":6.81,"n":3,"o":6.82,"t":"2026-10-05T13:15:00Z","v":675,"vw":6.817407},{"c":6.875,"h":6.875,"l":6.75,"n":47,"o":6.81,"t":"2026-10-05T13:30:00Z","v":6374,"vw":6.796281},{"c":6.82,"h":6.86,"l":6.79,"n":32,"o":6.8,"t":"2026-10-05T13:45:00Z","v":1260,"vw":6.82},{"c":6.93,"h":6.97,"l":6.77,"n":407,"o":6.815,"t":"2026-10-05T14:00:00Z","v":58925,"vw":6.846584},{"c":6.94,"h":6.98,"l":6.92,"n":72,"o":6.92,"t":"2026-10-05T14:15:00Z","v":15702,"vw":6.945719},{"c":6.925,"h":6.94,"l":6.91,"n":153,"o":6.94,"t":"2026-10-05T14:30:00Z","v":6105,"vw":6.920835},{"c":6.91,"h":6.9102,"l":6.9,"n":43,"o":6.91,"t":"2026-10-05T14:45:00Z","v":2589,"vw":6.909513},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-10-05T15:00:00Z","v":167,"vw":6.92},{"c":6.925,"h":6.96,"l":6.915,"n":202,"o":6.925,"t":"2026-10-05T15:15:00Z","v":19126,"vw":6.933919},{"c":6.95,"h":6.95,"l":6.925,"n":42,"o":6.925,"t":"2026-10-05T15:30:00Z","v":2833,"vw":6.93211},{"c":6.95,"h":6.96,"l":6.94,"n":132,"o":6.95,"t":"2026-10-05T15:45:00Z","v":11071,"vw":6.949868},{"c":6.95,"h":6.95,"l":6.95,"n":12,"o":6.95,"t":"2026-10-05T16:00:00Z","v":1809,"vw":6.95},{"c":6.945,"h":6.96,"l":6.945,"n":18,"o":6.96,"t":"2026-10-05T16:15:00Z","v":1805,"vw":6.953214},{"c":6.945,"h":6.95,"l":6.945,"n":36,"o":6.95,"t":"2026-10-05T16:30:00Z","v":1525,"vw":6.947905},{"c":6.955,"h":6.96,"l":6.945,"n":25,"o":6.945,"t":"2026-10-05T16:45:00Z","v":2948,"vw":6.948382},{"c":6.94,"h":6.9598,"l":6.935,"n":58,"o":6.9598,"t":"2026-10-05T17:00:00Z","v":4277,"vw":6.947598},{"c":6.89,"h":6.95,"l":6.88,"n":261,"o":6.935,"t":"2026-10-05T17:15:00Z","v":40652,"vw":6.926446},{"c":6.885,"h":6.89,"l":6.885,"n":9,"o":6.89,"t":"2026-10-05T17:30:00Z","v":767,"vw":6.888571},{"c":6.895,"h":6.895,"l":6.875,"n":123,"o":6.89,"t":"2026-10-05T17:45:00Z","v":7519,"vw":6.888496},{"c":6.875,"h":6.895,"l":6.8708,"n":67,"o":6.895,"t":"2026-10-05T18:00:00Z","v":5174,"vw":6.886171},{"c":6.88,"h":6.885,"l":6.87,"n":68,"o":6.875,"t":"2026-10-05T18:15:00Z","v":4255,"vw":6.878592},{"c":6.875,"h":6.88,"l":6.875,"n":56,"o":6.88,"t":"2026-10-05T18:30:00Z","v":3610,"vw":6.875947},{"c":6.88,"h":6.88,"l":6.86,"n":105,"o":6.875,"t":"2026-10-05T18:45:00Z","v":7134,"vw":6.873421},{"c":6.895,"h":6.9,"l":6.88,"n":122,"o":6.88,"t":"2026-10-05T19:00:00Z","v":4876,"vw":6.889761},{"c":6.865,"h":6.895,"l":6.86,"n":121,"o":6.895,"t":"2026-10-05T19:15:00Z","v":11504,"vw":6.875342},{"c":6.865,"h":6.875,"l":6.84,"n":144,"o":6.86,"t":"2026-10-05T19:30:00Z","v":11737,"vw":6.861388},{"c":6.85,"h":6.865,"l":6.825,"n":582,"o":6.86,"t":"2026-10-05T19:45:00Z","v":34941,"vw":6.843302},{"c":6.84,"h":6.84,"l":6.84,"n":9,"o":6.84,"t":"2026-10-05T20:00:00Z","v":28060,"vw":6.84},{"c":6.84,"h":6.845,"l":6.78,"n":64,"o":6.84,"t":"2026-10-06T13:30:00Z","v":5567,"vw":6.805747},{"c":6.83,"h":6.8558,"l":6.82,"n":21,"o":6.84,"t":"2026-10-06T13:45:00Z","v":6108,"vw":6.853708},{"c":6.81,"h":6.8683,"l":6.7701,"n":10,"o":6.7701,"t":"2026-10-06T14:00:00Z","v":5394,"vw":6.840188},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-10-06T14:15:00Z","v":5698,"vw":6.85},{"c":6.825,"h":6.845,"l":6.82,"n":41,"o":6.845,"t":"2026-10-06T14:30:00Z","v":3848,"vw":6.829157},{"c":6.86,"h":6.86,"l":6.825,"n":20,"o":6.8256,"t":"2026-10-06T14:45:00Z","v":1706,"vw":6.844359},{"c":6.89,"h":6.89,"l":6.87,"n":38,"o":6.87,"t":"2026-10-06T15:00:00Z","v":1601,"vw":6.875604},{"c":6.9,"h":6.9,"l":6.87,"n":43,"o":6.87,"t":"2026-10-06T15:15:00Z","v":3701,"vw":6.876774},{"c":6.945,"h":6.945,"l":6.895,"n":172,"o":6.9,"t":"2026-10-06T15:30:00Z","v":9990,"vw":6.925662},{"c":6.92,"h":6.945,"l":6.915,"n":105,"o":6.945,"t":"2026-10-06T15:45:00Z","v":10563,"vw":6.927199},{"c":6.94,"h":6.94,"l":6.915,"n":94,"o":6.915,"t":"2026-10-06T16:00:00Z","v":4479,"vw":6.926406},{"c":6.935,"h":6.94,"l":6.92,"n":87,"o":6.94,"t":"2026-10-06T16:15:00Z","v":16829,"vw":6.930192},{"c":6.945,"h":6.945,"l":6.935,"n":45,"o":6.935,"t":"2026-10-06T16:30:00Z","v":1005,"vw":6.943571},{"c":6.925,"h":6.945,"l":6.925,"n":32,"o":6.945,"t":"2026-10-06T16:45:00Z","v":3534,"vw":6.93431},{"c":6.9,"h":6.92,"l":6.9,"n":42,"o":6.92,"t":"2026-10-06T17:00:00Z","v":2538,"vw":6.906829},{"c":6.89,"h":6.8977,"l":6.89,"n":31,"o":6.89,"t":"2026-10-06T17:15:00Z","v":1994,"vw":6.892942},{"c":6.91,"h":6.91,"l":6.89,"n":61,"o":6.89,"t":"2026-10-06T17:30:00Z","v":10260,"vw":6.901167},{"c":6.91,"h":6.92,"l":6.91,"n":104,"o":6.91,"t":"2026-10-06T17:45:00Z","v":13872,"vw":6.912172},{"c":6.905,"h":6.91,"l":6.905,"n":14,"o":6.91,"t":"2026-10-06T18:00:00Z","v":521,"vw":6.9075},{"c":6.88,"h":6.9,"l":6.88,"n":42,"o":6.9,"t":"2026-10-06T18:15:00Z","v":1623,"vw":6.892346},{"c":6.88,"h":6.88,"l":6.88,"n":4,"o":6.88,"t":"2026-10-06T18:30:00Z","v":303,"vw":6.88},{"c":6.89,"h":6.89,"l":6.89,"n":15,"o":6.89,"t":"2026-10-06T18:45:00Z","v":482,"vw":6.89},{"c":6.905,"h":6.92,"l":6.9,"n":65,"o":6.91,"t":"2026-10-06T19:00:00Z","v":3718,"vw":6.911964},{"c":6.895,"h":6.915,"l":6.89,"n":30,"o":6.915,"t":"2026-10-06T19:15:00Z","v":2341,"vw":6.898749},{"c":6.915,"h":6.915,"l":6.895,"n":94,"o":6.895,"t":"2026-10-06T19:30:00Z","v":4449,"vw":6.903848},{"c":6.9,"h":6.93,"l":6.9,"n":198,"o":6.915,"t":"2026-10-06T19:45:00Z","v":11331,"vw":6.914269},{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-06T20:00:00Z","v":12321,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-06T20:30:00Z","v":230,"vw":6.9},{"c":6.845,"h":6.8991,"l":6.83,"n":38,"o":6.88,"t":"2026-10-07T13:30:00Z","v":2332,"vw":6.853591},{"c":6.82,"h":6.82,"l":6.82,"n":5,"o":6.82,"t":"2026-10-07T13:45:00Z","v":131,"vw":6.82},{"c":6.8233,"h":6.84,"l":6.8233,"n":34,"o":6.84,"t":"2026-10-07T14:00:00Z","v":1257,"vw":6.832116},{"c":6.8,"h":6.82,"l":6.8,"n":31,"o":6.82,"t":"2026-10-07T14:15:00Z","v":989,"vw":6.808189},{"c":6.78,"h":6.79,"l":6.78,"n":26,"o":6.79,"t":"2026-10-07T14:30:00Z","v":1532,"vw":6.785926},{"c":6.75,"h":6.78,"l":6.75,"n":71,"o":6.78,"t":"2026-10-07T14:45:00Z","v":4680,"vw":6.759061},{"c":6.72,"h":6.735,"l":6.72,"n":47,"o":6.73,"t":"2026-10-07T15:00:00Z","v":2097,"vw":6.727822},{"c":6.7,"h":6.7199,"l":6.7,"n":62,"o":6.7199,"t":"2026-10-07T15:15:00Z","v":4419,"vw":6.711189},{"c":6.72,"h":6.73,"l":6.71,"n":91,"o":6.71,"t":"2026-10-07T15:30:00Z","v":8206,"vw":6.722537},{"c":6.705,"h":6.7101,"l":6.7,"n":47,"o":6.71,"t":"2026-10-07T15:45:00Z","v":8241,"vw":6.703076},{"c":6.725,"h":6.725,"l":6.71,"n":38,"o":6.715,"t":"2026-10-07T16:00:00Z","v":2316,"vw":6.716783},{"c":6.74,"h":6.74,"l":6.71,"n":80,"o":6.73,"t":"2026-10-07T16:15:00Z","v":12586,"vw":6.720209},{"c":6.745,"h":6.75,"l":6.7429,"n":26,"o":6.745,"t":"2026-10-07T16:30:00Z","v":2345,"vw":6.744473},{"c":6.75731,"h":6.75731,"l":6.745,"n":38,"o":6.745,"t":"2026-10-07T16:45:00Z","v":5288,"vw":6.754026},{"c":6.77,"h":6.77,"l":6.75,"n":127,"o":6.7547,"t":"2026-10-07T17:00:00Z","v":13970,"vw":6.75339},{"c":6.755,"h":6.775,"l":6.755,"n":80,"o":6.77,"t":"2026-10-07T17:15:00Z","v":4116,"vw":6.773242},{"c":6.77,"h":6.77,"l":6.745,"n":114,"o":6.75,"t":"2026-10-07T17:30:00Z","v":22474,"vw":6.750214},{"c":6.75,"h":6.77,"l":6.75,"n":81,"o":6.76,"t":"2026-10-07T17:45:00Z","v":5149,"vw":6.761347},{"c":6.75,"h":6.75,"l":6.75,"n":60,"o":6.75,"t":"2026-10-07T18:00:00Z","v":657,"vw":6.75},{"c":6.78,"h":6.79,"l":6.755,"n":85,"o":6.755,"t":"2026-10-07T18:15:00Z","v":8186,"vw":6.772467},{"c":6.785,"h":6.785,"l":6.78,"n":7,"o":6.78,"t":"2026-10-07T18:30:00Z","v":248,"vw":6.782608},{"c":6.81,"h":6.81,"l":6.79,"n":42,"o":6.79,"t":"2026-10-07T18:45:00Z","v":3704,"vw":6.797566},{"c":6.79,"h":6.8,"l":6.79,"n":9,"o":6.8,"t":"2026-10-07T19:00:00Z","v":872,"vw":6.795317},{"c":6.795,"h":6.8,"l":6.79,"n":41,"o":6.79,"t":"2026-10-07T19:15:00Z","v":2196,"vw":6.794934},{"c":6.8,"h":6.8,"l":6.785,"n":86,"o":6.785,"t":"2026-10-07T19:30:00Z","v":3437,"vw":6.797149},{"c":6.805,"h":6.81,"l":6.78,"n":445,"o":6.8,"t":"2026-10-07T19:45:00Z","v":24554,"vw":6.798523},{"c":6.79,"h":6.79,"l":6.79,"n":9,"o":6.79,"t":"2026-10-07T20:00:00Z","v":21472,"vw":6.79},{"c":6.8,"h":6.8,"l":6.8,"n":10,"o":6.8,"t":"2026-10-08T13:30:00Z","v":640,"vw":6.8},{"c":6.85,"h":6.85,"l":6.8339,"n":13,"o":6.8339,"t":"2026-10-08T13:45:00Z","v":3027,"vw":6.841689},{"c":6.86,"h":6.86,"l":6.845,"n":3,"o":6.845,"t":"2026-10-08T14:00:00Z","v":931,"vw":6.858387},{"c":6.855,"h":6.87,"l":6.83,"n":60,"o":6.85,"t":"2026-10-08T14:15:00Z","v":6122,"vw":6.8502},{"c":6.8599,"h":6.86,"l":6.85,"n":73,"o":6.85,"t":"2026-10-08T14:30:00Z","v":15632,"vw":6.858507},{"c":6.845,"h":6.87,"l":6.845,"n":16,"o":6.87,"t":"2026-10-08T14:45:00Z","v":1384,"vw":6.862408},{"c":6.84,"h":6.84,"l":6.84,"n":32,"o":6.84,"t":"2026-10-08T15:00:00Z","v":2037,"vw":6.84},{"c":6.83,"h":6.84,"l":6.83,"n":29,"o":6.84,"t":"2026-10-08T15:15:00Z","v":4142,"vw":6.834012},{"c":6.83,"h":6.835,"l":6.83,"n":11,"o":6.835,"t":"2026-10-08T15:30:00Z","v":4449,"vw":6.832327},{"c":6.84,"h":6.845,"l":6.835,"n":29,"o":6.84,"t":"2026-10-08T15:45:00Z","v":976,"vw":6.840452},{"c":6.87,"h":6.87,"l":6.84,"n":20,"o":6.84,"t":"2026-10-08T16:00:00Z","v":1905,"vw":6.858246},{"c":6.9,"h":6.91,"l":6.875,"n":128,"o":6.88,"t":"2026-10-08T16:15:00Z","v":10148,"vw":6.900877},{"c":6.89,"h":6.89,"l":6.87,"n":45,"o":6.87,"t":"2026-10-08T16:30:00Z","v":2370,"vw":6.884473},{"c":6.94,"h":6.94,"l":6.895,"n":59,"o":6.895,"t":"2026-10-08T16:45:00Z","v":2483,"vw":6.922662},{"c":6.91,"h":6.94,"l":6.9,"n":66,"o":6.94,"t":"2026-10-08T17:00:00Z","v":3465,"vw":6.917337},{"c":6.925,"h":6.925,"l":6.91,"n":91,"o":6.91,"t":"2026-10-08T17:15:00Z","v":4469,"vw":6.917887},{"c":6.945,"h":6.955,"l":6.925,"n":67,"o":6.925,"t":"2026-10-08T17:30:00Z","v":6167,"vw":6.936477},{"c":6.945,"h":6.95,"l":6.935,"n":59,"o":6.95,"t":"2026-10-08T17:45:00Z","v":3119,"vw":6.942659},{"c":6.93,"h":6.95,"l":6.93,"n":53,"o":6.945,"t":"2026-10-08T18:00:00Z","v":3755,"vw":6.944615},{"c":6.9199,"h":6.9199,"l":6.91,"n":21,"o":6.91,"t":"2026-10-08T18:30:00Z","v":1215,"vw":6.912796},{"c":6.915,"h":6.915,"l":6.915,"n":6,"o":6.915,"t":"2026-10-08T18:45:00Z","v":234,"vw":6.915},{"c":6.94,"h":6.94,"l":6.92,"n":40,"o":6.92,"t":"2026-10-08T19:00:00Z","v":1455,"vw":6.930966},{"c":6.93,"h":6.93,"l":6.93,"n":16,"o":6.93,"t":"2026-10-08T19:15:00Z","v":426,"vw":6.93},{"c":6.925,"h":6.93,"l":6.92,"n":66,"o":6.93,"t":"2026-10-08T19:30:00Z","v":4524,"vw":6.925495},{"c":6.93,"h":6.95,"l":6.93,"n":256,"o":6.935,"t":"2026-10-08T19:45:00Z","v":9808,"vw":6.936809},{"c":6.92,"h":6.92,"l":6.92,"n":7,"o":6.92,"t":"2026-10-08T20:00:00Z","v":9623,"vw":6.92},{"c":6.95,"h":6.965,"l":6.92,"n":69,"o":6.96,"t":"2026-10-09T13:30:00Z","v":3338,"vw":6.95173},{"c":6.93,"h":6.9387,"l":6.91,"n":84,"o":6.9387,"t":"2026-10-09T13:45:00Z","v":5905,"vw":6.92833},{"c":6.94,"h":6.94,"l":6.91,"n":28,"o":6.94,"t":"2026-10-09T14:00:00Z","v":734,"vw":6.932095},{"c":6.93,"h":6.94,"l":6.92,"n":71,"o":6.93,"t":"2026-10-09T14:15:00Z","v":3564,"vw":6.931301},{"c":6.9011,"h":6.915,"l":6.9011,"n":17,"o":6.91,"t":"2026-10-09T14:30:00Z","v":906,"vw":6.908029},{"c":6.91,"h":6.91,"l":6.905,"n":39,"o":6.905,"t":"2026-10-09T14:45:00Z","v":903,"vw":6.908333},{"c":6.92,"h":6.925,"l":6.915,"n":30,"o":6.915,"t":"2026-10-09T15:00:00Z","v":1190,"vw":6.92125},{"c":6.92,"h":6.92,"l":6.915,"n":26,"o":6.915,"t":"2026-10-09T15:15:00Z","v":900,"vw":6.9175},{"c":6.905,"h":6.905,"l":6.895,"n":39,"o":6.905,"t":"2026-10-09T15:45:00Z","v":2055,"vw":6.900455},{"c":6.905,"h":6.905,"l":6.905,"n":1,"o":6.905,"t":"2026-10-09T16:00:00Z","v":164,"vw":6.905},{"c":6.905,"h":6.915,"l":6.905,"n":108,"o":6.905,"t":"2026-10-09T16:15:00Z","v":5901,"vw":6.907328},{"c":6.9252,"h":6.93,"l":6.91,"n":41,"o":6.91,"t":"2026-10-09T16:30:00Z","v":2314,"vw":6.9172},{"c":6.92,"h":6.925,"l":6.915,"n":34,"o":6.925,"t":"2026-10-09T16:45:00Z","v":2519,"vw":6.918245},{"c":6.905,"h":6.915,"l":6.905,"n":27,"o":6.915,"t":"2026-10-09T17:00:00Z","v":1639,"vw":6.909784},{"c":6.9,"h":6.9003,"l":6.895,"n":44,"o":6.9,"t":"2026-10-09T17:15:00Z","v":2905,"vw":6.898666},{"c":6.895,"h":6.9,"l":6.895,"n":42,"o":6.895,"t":"2026-10-09T17:30:00Z","v":3329,"vw":6.895606},{"c":6.895,"h":6.905,"l":6.895,"n":11,"o":6.905,"t":"2026-10-09T17:45:00Z","v":2175,"vw":6.9},{"c":6.88,"h":6.885,"l":6.875,"n":43,"o":6.88,"t":"2026-10-09T18:00:00Z","v":4216,"vw":6.880131},{"c":6.885,"h":6.885,"l":6.885,"n":7,"o":6.885,"t":"2026-10-09T18:15:00Z","v":543,"vw":6.885},{"c":6.905,"h":6.905,"l":6.89,"n":54,"o":6.89,"t":"2026-10-09T18:30:00Z","v":4672,"vw":6.900575},{"c":6.905,"h":6.915,"l":6.905,"n":44,"o":6.9089,"t":"2026-10-09T18:45:00Z","v":3420,"vw":6.909318},{"c":6.905,"h":6.9095,"l":6.905,"n":17,"o":6.905,"t":"2026-10-09T19:00:00Z","v":1994,"vw":6.906963},{"c":6.905,"h":6.9091,"l":6.895,"n":82,"o":6.9091,"t":"2026-10-09T19:15:00Z","v":7885,"vw":6.901103},{"c":6.905,"h":6.9086,"l":6.9,"n":44,"o":6.905,"t":"2026-10-09T19:30:00Z","v":6088,"vw":6.905002},{"c":6.905,"h":6.93,"l":6.9,"n":369,"o":6.905,"t":"2026-10-09T19:45:00Z","v":28365,"vw":6.910424},{"c":6.93,"h":6.93,"l":6.9,"n":14,"o":6.9,"t":"2026-10-09T20:00:00Z","v":12505,"vw":6.90104},{"c":6.915,"h":6.92,"l":6.895,"n":51,"o":6.92,"t":"2026-10-12T13:30:00Z","v":4378,"vw":6.905671},{"c":6.915,"h":6.92,"l":6.9,"n":17,"o":6.91,"t":"2026-10-12T13:45:00Z","v":4016,"vw":6.914047},{"c":6.98,"h":6.98,"l":6.9,"n":91,"o":6.91,"t":"2026-10-12T14:00:00Z","v":5026,"vw":6.934582},{"c":6.97,"h":6.98,"l":6.95,"n":68,"o":6.97,"t":"2026-10-12T14:15:00Z","v":3420,"vw":6.970923},{"c":6.995,"h":6.995,"l":6.96,"n":62,"o":6.975,"t":"2026-10-12T14:30:00Z","v":3697,"vw":6.98415},{"c":7.035,"h":7.035,"l":7,"n":41,"o":7,"t":"2026-10-12T14:45:00Z","v":3294,"vw":7.012826},{"c":7.03,"h":7.035,"l":7.01,"n":59,"o":7.035,"t":"2026-10-12T15:00:00Z","v":3652,"vw":7.025212},{"c":7.025,"h":7.03,"l":7.02,"n":65,"o":7.02,"t":"2026-10-12T15:15:00Z","v":2253,"vw":7.022152},{"c":7.035,"h":7.045,"l":7.035,"n":55,"o":7.035,"t":"2026-10-12T15:30:00Z","v":2841,"vw":7.039764},{"c":7.035,"h":7.045,"l":7.025,"n":61,"o":7.035,"t":"2026-10-12T15:45:00Z","v":6242,"vw":7.036764},{"c":7.04,"h":7.05,"l":7.04,"n":58,"o":7.04,"t":"2026-10-12T16:00:00Z","v":9887,"vw":7.048272},{"c":7.04,"h":7.045,"l":7.03,"n":42,"o":7.045,"t":"2026-10-12T16:15:00Z","v":2143,"vw":7.039589},{"c":7.035,"h":7.035,"l":7.035,"n":13,"o":7.035,"t":"2026-10-12T16:30:00Z","v":484,"vw":7.035},{"c":6.98,"h":7.035,"l":6.98,"n":85,"o":7.035,"t":"2026-10-12T16:45:00Z","v":4545,"vw":7.008914},{"c":6.96,"h":6.965,"l":6.96,"n":80,"o":6.9639,"t":"2026-10-12T17:00:00Z","v":6611,"vw":6.963518},{"c":6.955,"h":6.96,"l":6.95,"n":59,"o":6.96,"t":"2026-10-12T17:15:00Z","v":3880,"vw":6.954643},{"c":6.93,"h":6.955,"l":6.93,"n":103,"o":6.955,"t":"2026-10-12T17:30:00Z","v":5150,"vw":6.945119},{"c":6.945,"h":6.95,"l":6.935,"n":182,"o":6.935,"t":"2026-10-12T17:45:00Z","v":4603,"vw":6.94367},{"c":6.95,"h":6.96,"l":6.94,"n":27,"o":6.95,"t":"2026-10-12T18:00:00Z","v":1422,"vw":6.949531},{"c":6.95,"h":6.95,"l":6.95,"n":5,"o":6.95,"t":"2026-10-12T18:15:00Z","v":211,"vw":6.95},{"c":6.93,"h":6.955,"l":6.93,"n":71,"o":6.955,"t":"2026-10-12T18:30:00Z","v":4031,"vw":6.942493},{"c":6.935,"h":6.94,"l":6.93,"n":60,"o":6.93,"t":"2026-10-12T18:45:00Z","v":5109,"vw":6.937196},{"c":6.935,"h":6.9488,"l":6.93,"n":113,"o":6.935,"t":"2026-10-12T19:00:00Z","v":5305,"vw":6.939548},{"c":6.93,"h":6.935,"l":6.925,"n":103,"o":6.935,"t":"2026-10-12T19:15:00Z","v":4945,"vw":6.926375},{"c":6.915,"h":6.93,"l":6.915,"n":93,"o":6.93,"t":"2026-10-12T19:30:00Z","v":4209,"vw":6.922338},{"c":6.915,"h":6.93,"l":6.905,"n":272,"o":6.92,"t":"2026-10-12T19:45:00Z","v":13615,"vw":6.914979},{"c":6.91,"h":6.91,"l":6.91,"n":5,"o":6.91,"t":"2026-10-12T20:00:00Z","v":14618,"vw":6.91},{"c":6.96,"h":6.9765,"l":6.95,"n":15,"o":6.96,"t":"2026-10-13T13:30:00Z","v":2079,"vw":6.971333},{"c":6.91,"h":6.968,"l":6.91,"n":52,"o":6.968,"t":"2026-10-13T13:45:00Z","v":2700,"vw":6.943453},{"c":6.8828,"h":6.9,"l":6.88,"n":45,"o":6.9,"t":"2026-10-13T14:00:00Z","v":5043,"vw":6.889236},{"c":6.865,"h":6.89,"l":6.86,"n":73,"o":6.89,"t":"2026-10-13T14:15:00Z","v":10414,"vw":6.873465},{"c":6.8597,"h":6.885,"l":6.8597,"n":110,"o":6.87,"t":"2026-10-13T14:30:00Z","v":4362,"vw":6.867163},{"c":6.88,"h":6.88,"l":6.86,"n":71,"o":6.86,"t":"2026-10-13T14:45:00Z","v":3931,"vw":6.868518},{"c":6.885,"h":6.885,"l":6.88,"n":40,"o":6.88,"t":"2026-10-13T15:00:00Z","v":2097,"vw":6.881713},{"c":6.895,"h":6.895,"l":6.8801,"n":88,"o":6.8889,"t":"2026-10-13T15:15:00Z","v":11319,"vw":6.888653},{"c":6.89,"h":6.89,"l":6.89,"n":7,"o":6.89,"t":"2026-10-13T15:30:00Z","v":364,"vw":6.89},{"c":6.89,"h":6.905,"l":6.875,"n":79,"o":6.885,"t":"2026-10-13T15:45:00Z","v":6973,"vw":6.889925},{"c":6.9,"h":6.91,"l":6.895,"n":31,"o":6.895,"t":"2026-10-13T16:00:00Z","v":1210,"vw":6.901667},{"c":6.885,"h":6.905,"l":6.885,"n":38,"o":6.905,"t":"2026-10-13T16:15:00Z","v":9122,"vw":6.889785},{"c":6.875,"h":6.89,"l":6.875,"n":27,"o":6.89,"t":"2026-10-13T16:30:00Z","v":2249,"vw":6.884369},{"c":6.885,"h":6.89,"l":6.88,"n":30,"o":6.88,"t":"2026-10-13T16:45:00Z","v":1604,"vw":6.884305},{"c":6.9,"h":6.9,"l":6.875,"n":78,"o":6.88,"t":"2026-10-13T17:00:00Z","v":12894,"vw":6.879525},{"c":6.8999,"h":6.91,"l":6.8999,"n":18,"o":6.91,"t":"2026-10-13T17:15:00Z","v":1182,"vw":6.901107},{"c":6.9,"h":6.9,"l":6.9,"n":11,"o":6.9,"t":"2026-10-13T17:30:00Z","v":480,"vw":6.9},{"c":6.89,"h":6.8989,"l":6.89,"n":51,"o":6.89,"t":"2026-10-13T17:45:00Z","v":2209,"vw":6.891724},{"c":6.92,"h":6.92,"l":6.885,"n":75,"o":6.885,"t":"2026-10-13T18:00:00Z","v":5194,"vw":6.891726},{"c":6.92,"h":6.92,"l":6.92,"n":9,"o":6.92,"t":"2026-10-13T18:15:00Z","v":492,"vw":6.92},{"c":6.915,"h":6.92,"l":6.915,"n":6,"o":6.92,"t":"2026-10-13T18:30:00Z","v":397,"vw":6.91665},{"c":6.935,"h":6.935,"l":6.92,"n":29,"o":6.92,"t":"2026-10-13T18:45:00Z","v":1352,"vw":6.925348},{"c":6.95,"h":6.955,"l":6.94,"n":56,"o":6.94,"t":"2026-10-13T19:00:00Z","v":3655,"vw":6.947401},{"c":6.95,"h":6.95,"l":6.945,"n":19,"o":6.95,"t":"2026-10-13T19:15:00Z","v":1624,"vw":6.946065},{"c":6.94,"h":6.95,"l":6.94,"n":89,"o":6.95,"t":"2026-10-13T19:30:00Z","v":5410,"vw":6.945988},{"c":6.93,"h":6.94,"l":6.92,"n":141,"o":6.935,"t":"2026-10-13T19:45:00Z","v":6824,"vw":6.928938},{"c":6.91,"h":6.91,"l":6.91,"n":6,"o":6.91,"t":"2026-10-13T20:00:00Z","v":16197,"vw":6.91},{"c":6.83,"h":6.88,"l":6.83,"n":43,"o":6.87,"t":"2026-10-14T13:30:00Z","v":6131,"vw":6.856971},{"c":6.85,"h":6.85,"l":6.825,"n":50,"o":6.83,"t":"2026-10-14T13:45:00Z","v":2765,"vw":6.845949},{"c":6.87,"h":6.87,"l":6.825,"n":64,"o":6.85,"t":"2026-10-14T14:00:00Z","v":5703,"vw":6.840241},{"c":6.89,"h":6.895,"l":6.87,"n":71,"o":6.8873,"t":"2026-10-14T14:15:00Z","v":3121,"vw":6.885524},{"c":6.895,"h":6.895,"l":6.89,"n":53,"o":6.89,"t":"2026-10-14T14:30:00Z","v":2244,"vw":6.891476},{"c":6.87,"h":6.895,"l":6.87,"n":25,"o":6.895,"t":"2026-10-14T14:45:00Z","v":989,"vw":6.883977},{"c":6.86,"h":6.865,"l":6.85,"n":42,"o":6.865,"t":"2026-10-14T15:00:00Z","v":7448,"vw":6.860059},{"c":6.915,"h":6.915,"l":6.865,"n":91,"o":6.865,"t":"2026-10-14T15:15:00Z","v":5050,"vw":6.881663},{"c":6.9,"h":6.91,"l":6.89,"n":82,"o":6.91,"t":"2026-10-14T15:30:00Z","v":41753,"vw":6.90026},{"c":6.915,"h":6.915,"l":6.895,"n":63,"o":6.895,"t":"2026-10-14T15:45:00Z","v":4128,"vw":6.905778},{"c":6.905,"h":6.915,"l":6.9,"n":85,"o":6.91,"t":"2026-10-14T16:00:00Z","v":5595,"vw":6.906873},{"c":6.915,"h":6.92,"l":6.9,"n":44,"o":6.905,"t":"2026-10-14T16:15:00Z","v":2846,"vw":6.912375},{"c":6.915,"h":6.915,"l":6.91,"n":47,"o":6.915,"t":"2026-10-14T16:30:00Z","v":2726,"vw":6.9129},{"c":6.905,"h":6.91,"l":6.89,"n":32,"o":6.91,"t":"2026-10-14T16:45:00Z","v":1834,"vw":6.905198},{"c":6.9,"h":6.9,"l":6.895,"n":14,"o":6.9,"t":"2026-10-14T17:00:00Z","v":706,"vw":6.898977},{"c":6.895,"h":6.895,"l":6.89,"n":15,"o":6.89,"t":"2026-10-14T17:15:00Z","v":933,"vw":6.890868},{"c":6.8877,"h":6.895,"l":6.88,"n":36,"o":6.895,"t":"2026-10-14T17:45:00Z","v":3449,"vw":6.883802},{"c":6.8799,"h":6.89,"l":6.8799,"n":89,"o":6.885,"t":"2026-10-14T18:00:00Z","v":5071,"vw":6.886702},{"c":6.88,"h":6.88,"l":6.875,"n":36,"o":6.88,"t":"2026-10-14T18:15:00Z","v":1718,"vw":6.879084},{"c":6.855,"h":6.88,"l":6.85,"n":203,"o":6.88,"t":"2026-10-14T18:30:00Z","v":27732,"vw":6.869076},{"c":6.86,"h":6.86,"l":6.85,"n":30,"o":6.855,"t":"2026-10-14T18:45:00Z","v":5050,"vw":6.854044},{"c":6.82,"h":6.881,"l":6.82,"n":118,"o":6.86,"t":"2026-10-14T19:00:00Z","v":9268,"vw":6.861067},{"c":6.805,"h":6.825,"l":6.805,"n":109,"o":6.82,"t":"2026-10-14T19:15:00Z","v":7303,"vw":6.817252},{"c":6.79,"h":6.81,"l":6.78,"n":89,"o":6.81,"t":"2026-10-14T19:30:00Z","v":5375,"vw":6.795076},{"c":6.785,"h":6.79,"l":6.775,"n":318,"o":6.785,"t":"2026-10-14T19:45:00Z","v":15041,"vw":6.781475},{"c":6.78,"h":6.78,"l":6.78,"n":5,"o":6.78,"t":"2026-10-14T20:00:00Z","v":20610,"vw":6.78},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-14T21:30:00Z","v":100,"vw":6.71},{"c":6.9366,"h":6.9366,"l":6.85,"n":50,"o":6.85,"t":"2026-10-15T13:30:00Z","v":6655,"vw":6.878371},{"c":6.93,"h":6.95,"l":6.89,"n":141,"o":6.89,"t":"2026-10-15T13:45:00Z","v":7584,"vw":6.933924},{"c":6.99,"h":6.99,"l":6.92,"n":322,"o":6.92,"t":"2026-10-15T14:00:00Z","v":18464,"vw":6.972059},{"c":7.01,"h":7.0299,"l":6.99,"n":129,"o":7,"t":"2026-10-15T14:15:00Z","v":11450,"vw":7.012331},{"c":7.01,"h":7.045,"l":7.01,"n":59,"o":7.02,"t":"2026-10-15T14:30:00Z","v":5203,"vw":7.034431},{"c":6.99,"h":7,"l":6.9699,"n":79,"o":6.97,"t":"2026-10-15T14:45:00Z","v":7723,"vw":6.986806},{"c":6.995,"h":6.995,"l":6.99,"n":5,"o":6.99,"t":"2026-10-15T15:00:00Z","v":370,"vw":6.991667},{"c":6.93,"h":6.99,"l":6.92,"n":86,"o":6.99,"t":"2026-10-15T15:15:00Z","v":9435,"vw":6.965773},{"c":6.92,"h":6.94,"l":6.92,"n":56,"o":6.93,"t":"2026-10-15T15:30:00Z","v":2072,"vw":6.928934},{"c":6.9471,"h":6.95,"l":6.915,"n":35,"o":6.92,"t":"2026-10-15T15:45:00Z","v":2037,"vw":6.927026},{"c":6.92,"h":6.94,"l":6.92,"n":32,"o":6.94,"t":"2026-10-15T16:00:00Z","v":986,"vw":6.935564},{"c":6.925,"h":6.925,"l":6.915,"n":32,"o":6.915,"t":"2026-10-15T16:15:00Z","v":782,"vw":6.921934},{"c":6.935,"h":6.94,"l":6.93,"n":40,"o":6.93,"t":"2026-10-15T16:30:00Z","v":2173,"vw":6.936017},{"c":6.925,"h":6.935,"l":6.925,"n":26,"o":6.93,"t":"2026-10-15T16:45:00Z","v":944,"vw":6.928696},{"c":6.925,"h":6.925,"l":6.925,"n":15,"o":6.925,"t":"2026-10-15T17:00:00Z","v":630,"vw":6.925},{"c":6.915,"h":6.925,"l":6.915,"n":79,"o":6.925,"t":"2026-10-15T17:15:00Z","v":3648,"vw":6.922172},{"c":6.915,"h":6.92,"l":6.91,"n":21,"o":6.915,"t":"2026-10-15T17:30:00Z","v":1624,"vw":6.915725},{"c":6.905,"h":6.915,"l":6.905,"n":40,"o":6.915,"t":"2026-10-15T17:45:00Z","v":1435,"vw":6.912273},{"c":6.905,"h":6.91,"l":6.895,"n":62,"o":6.905,"t":"2026-10-15T18:00:00Z","v":3486,"vw":6.902424},{"c":6.905,"h":6.905,"l":6.905,"n":3,"o":6.905,"t":"2026-10-15T18:15:00Z","v":600,"vw":6.905},{"c":6.925,"h":6.925,"l":6.91,"n":52,"o":6.91,"t":"2026-10-15T18:30:00Z","v":8136,"vw":6.915043},{"c":6.895,"h":6.92,"l":6.895,"n":41,"o":6.92,"t":"2026-10-15T18:45:00Z","v":2106,"vw":6.910898},{"c":6.915,"h":6.915,"l":6.895,"n":106,"o":6.895,"t":"2026-10-15T19:00:00Z","v":4471,"vw":6.900697},{"c":6.915,"h":6.93,"l":6.915,"n":68,"o":6.92,"t":"2026-10-15T19:15:00Z","v":3661,"vw":6.92075},{"c":6.905,"h":6.925,"l":6.89,"n":220,"o":6.91,"t":"2026-10-15T19:30:00Z","v":15948,"vw":6.90802},{"c":6.895,"h":6.92,"l":6.89,"n":356,"o":6.905,"t":"2026-10-15T19:45:00Z","v":20464,"vw":6.903935},{"c":6.9,"h":6.9,"l":6.9,"n":9,"o":6.9,"t":"2026-10-15T20:00:00Z","v":16069,"vw":6.9},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-15T21:00:00Z","v":700,"vw":6.91},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-16T11:00:00Z","v":100,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-16T11:15:00Z","v":200,"vw":7.02},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-16T12:00:00Z","v":145,"vw":6.95},{"c":6.96,"h":7,"l":6.96,"n":5,"o":7,"t":"2026-10-16T12:15:00Z","v":1565,"vw":6.977926},{"c":7.01,"h":7.01,"l":7.01,"n":2,"o":7.01,"t":"2026-10-16T12:30:00Z","v":260,"vw":7.01},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-16T12:45:00Z","v":3989,"vw":7.02},{"c":6.9899,"h":7.01,"l":6.945,"n":200,"o":6.96,"t":"2026-10-16T13:30:00Z","v":13912,"vw":6.970268},{"c":6.99,"h":7.01,"l":6.99,"n":54,"o":7,"t":"2026-10-16T13:45:00Z","v":3603,"vw":7.000612},{"c":7.01,"h":7.01,"l":6.98,"n":66,"o":6.98,"t":"2026-10-16T14:00:00Z","v":5668,"vw":6.995566},{"c":7.0472,"h":7.0472,"l":7.0091,"n":77,"o":7.01,"t":"2026-10-16T14:15:00Z","v":7231,"vw":7.020668},{"c":6.98,"h":7.0499,"l":6.98,"n":106,"o":7.04,"t":"2026-10-16T14:30:00Z","v":19619,"vw":7.017585},{"c":6.955,"h":6.98,"l":6.955,"n":50,"o":6.975,"t":"2026-10-16T14:45:00Z","v":4682,"vw":6.973327},{"c":6.95,"h":6.955,"l":6.935,"n":79,"o":6.95,"t":"2026-10-16T15:00:00Z","v":10236,"vw":6.948561},{"c":6.95,"h":6.95,"l":6.925,"n":67,"o":6.94,"t":"2026-10-16T15:15:00Z","v":4068,"vw":6.935407},{"c":6.935,"h":6.9564,"l":6.935,"n":33,"o":6.9564,"t":"2026-10-16T15:30:00Z","v":1456,"vw":6.944852},{"c":6.925,"h":6.9399,"l":6.92,"n":53,"o":6.9399,"t":"2026-10-16T15:45:00Z","v":4390,"vw":6.928494},{"c":6.92,"h":6.9299,"l":6.92,"n":41,"o":6.9299,"t":"2026-10-16T16:00:00Z","v":3202,"vw":6.922648},{"c":6.905,"h":6.92,"l":6.905,"n":73,"o":6.91,"t":"2026-10-16T16:15:00Z","v":7368,"vw":6.911478},{"c":6.874,"h":6.905,"l":6.874,"n":101,"o":6.9,"t":"2026-10-16T16:30:00Z","v":4533,"vw":6.8878},{"c":6.875,"h":6.88,"l":6.87,"n":33,"o":6.875,"t":"2026-10-16T16:45:00Z","v":3907,"vw":6.874766},{"c":6.885,"h":6.885,"l":6.865,"n":125,"o":6.88,"t":"2026-10-16T17:00:00Z","v":10132,"vw":6.874062},{"c":6.88,"h":6.885,"l":6.865,"n":87,"o":6.88,"t":"2026-10-16T17:15:00Z","v":17498,"vw":6.876459},{"c":6.88,"h":6.885,"l":6.865,"n":124,"o":6.875,"t":"2026-10-16T17:30:00Z","v":8429,"vw":6.876015},{"c":6.87,"h":6.88,"l":6.865,"n":43,"o":6.88,"t":"2026-10-16T17:45:00Z","v":3122,"vw":6.871341},{"c":6.83,"h":6.86,"l":6.83,"n":50,"o":6.86,"t":"2026-10-16T18:00:00Z","v":6158,"vw":6.851369},{"c":6.85,"h":6.85,"l":6.83,"n":70,"o":6.83,"t":"2026-10-16T18:15:00Z","v":5405,"vw":6.836993},{"c":6.855,"h":6.8583,"l":6.85,"n":94,"o":6.85,"t":"2026-10-16T18:30:00Z","v":3090,"vw":6.853694},{"c":6.855,"h":6.8592,"l":6.85,"n":49,"o":6.8592,"t":"2026-10-16T18:45:00Z","v":2448,"vw":6.856486},{"c":6.835,"h":6.86,"l":6.825,"n":173,"o":6.8538,"t":"2026-10-16T19:00:00Z","v":7909,"vw":6.842284},{"c":6.8399,"h":6.8486,"l":6.8301,"n":42,"o":6.8301,"t":"2026-10-16T19:15:00Z","v":2975,"vw":6.839695},{"c":6.81,"h":6.84,"l":6.8,"n":125,"o":6.84,"t":"2026-10-16T19:30:00Z","v":6382,"vw":6.816476},{"c":6.8,"h":6.84,"l":6.79,"n":440,"o":6.81,"t":"2026-10-16T19:45:00Z","v":30444,"vw":6.818446},{"c":6.79,"h":6.79,"l":6.79,"n":9,"o":6.79,"t":"2026-10-16T20:00:00Z","v":22590,"vw":6.79},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-16T21:30:00Z","v":4000,"vw":6.85},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-10-16T23:45:00Z","v":300,"vw":6.89},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-19T08:45:00Z","v":100,"vw":6.59},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-19T10:45:00Z","v":161,"vw":6.6},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-19T11:00:00Z","v":3600,"vw":6.62},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-19T11:30:00Z","v":998,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":14,"o":6.5,"t":"2026-10-19T13:15:00Z","v":1556,"vw":6.5},{"c":6.42,"h":6.525,"l":6.39,"n":222,"o":6.49,"t":"2026-10-19T13:30:00Z","v":35147,"vw":6.427689},{"c":6.35,"h":6.42,"l":6.3,"n":357,"o":6.41,"t":"2026-10-19T13:45:00Z","v":41215,"vw":6.370648},{"c":6.375,"h":6.39,"l":6.31,"n":136,"o":6.341,"t":"2026-10-19T14:00:00Z","v":44051,"vw":6.352545},{"c":6.335,"h":6.399,"l":6.335,"n":82,"o":6.38,"t":"2026-10-19T14:15:00Z","v":6829,"vw":6.363055},{"c":6.28,"h":6.335,"l":6.26,"n":143,"o":6.335,"t":"2026-10-19T14:30:00Z","v":12738,"vw":6.299642},{"c":6.24,"h":6.28,"l":6.24,"n":102,"o":6.275,"t":"2026-10-19T14:45:00Z","v":13162,"vw":6.257025},{"c":6.215,"h":6.2301,"l":6.2,"n":91,"o":6.2301,"t":"2026-10-19T15:00:00Z","v":13494,"vw":6.219935},{"c":6.2093,"h":6.215,"l":6.185,"n":143,"o":6.21,"t":"2026-10-19T15:15:00Z","v":10864,"vw":6.202388},{"c":6.19,"h":6.2,"l":6.165,"n":152,"o":6.2,"t":"2026-10-19T15:30:00Z","v":11691,"vw":6.182234},{"c":6.1295,"h":6.185,"l":6.125,"n":110,"o":6.185,"t":"2026-10-19T15:45:00Z","v":12062,"vw":6.150776},{"c":6.13,"h":6.155,"l":6.11,"n":330,"o":6.125,"t":"2026-10-19T16:00:00Z","v":23773,"vw":6.140054},{"c":6.13,"h":6.15,"l":6.13,"n":133,"o":6.135,"t":"2026-10-19T16:15:00Z","v":11195,"vw":6.140083},{"c":6.095,"h":6.135,"l":6.085,"n":247,"o":6.135,"t":"2026-10-19T16:30:00Z","v":15376,"vw":6.10168},{"c":6.07,"h":6.09,"l":6.07,"n":34,"o":6.09,"t":"2026-10-19T16:45:00Z","v":3838,"vw":6.077419},{"c":6.055,"h":6.06,"l":6.035,"n":273,"o":6.06,"t":"2026-10-19T17:00:00Z","v":13989,"vw":6.051582},{"c":5.98,"h":6.06,"l":5.98,"n":608,"o":6.05,"t":"2026-10-19T17:15:00Z","v":35956,"vw":6.026641},{"c":6.07,"h":6.08,"l":5.98,"n":281,"o":5.98,"t":"2026-10-19T17:30:00Z","v":27266,"vw":6.04471},{"c":6.04,"h":6.11,"l":6.03,"n":653,"o":6.04,"t":"2026-10-19T17:45:00Z","v":66900,"vw":6.060409},{"c":6.02,"h":6.04,"l":6.02,"n":214,"o":6.04,"t":"2026-10-19T18:00:00Z","v":17885,"vw":6.02798},{"c":6.05,"h":6.05,"l":6.01,"n":137,"o":6.01,"t":"2026-10-19T18:15:00Z","v":17048,"vw":6.03916},{"c":6.04,"h":6.069,"l":6.025,"n":160,"o":6.06,"t":"2026-10-19T18:30:00Z","v":23061,"vw":6.043881},{"c":6.1,"h":6.1092,"l":6.04,"n":201,"o":6.05,"t":"2026-10-19T18:45:00Z","v":15063,"vw":6.081882},{"c":6.06,"h":6.0999,"l":6.05,"n":264,"o":6.09,"t":"2026-10-19T19:00:00Z","v":17848,"vw":6.069137},{"c":6.0801,"h":6.09,"l":6.055,"n":226,"o":6.06,"t":"2026-10-19T19:15:00Z","v":17208,"vw":6.069578},{"c":6.115,"h":6.115,"l":6.08,"n":137,"o":6.08,"t":"2026-10-19T19:30:00Z","v":6758,"vw":6.094791},{"c":6.06,"h":6.13,"l":6.05,"n":774,"o":6.12,"t":"2026-10-19T19:45:00Z","v":47731,"vw":6.073009},{"c":6.08,"h":6.08,"l":6.07,"n":14,"o":6.07,"t":"2026-10-19T20:00:00Z","v":37724,"vw":6.07118},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-19T21:00:00Z","v":100,"vw":6.14},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-19T23:00:00Z","v":110,"vw":6.5},{"c":6.24,"h":6.24,"l":6.11,"n":40,"o":6.11,"t":"2026-10-20T13:30:00Z","v":9907,"vw":6.163865},{"c":6.235,"h":6.27,"l":6.235,"n":22,"o":6.25,"t":"2026-10-20T13:45:00Z","v":3436,"vw":6.256476},{"c":6.255,"h":6.255,"l":6.25,"n":4,"o":6.25,"t":"2026-10-20T14:00:00Z","v":423,"vw":6.2525},{"c":6.325,"h":6.325,"l":6.26,"n":131,"o":6.27,"t":"2026-10-20T14:15:00Z","v":9588,"vw":6.274964},{"c":6.292,"h":6.31,"l":6.28,"n":31,"o":6.31,"t":"2026-10-20T14:30:00Z","v":3177,"vw":6.301018},{"c":6.27,"h":6.3,"l":6.27,"n":78,"o":6.3,"t":"2026-10-20T14:45:00Z","v":7169,"vw":6.296435},{"c":6.26,"h":6.27,"l":6.26,"n":25,"o":6.27,"t":"2026-10-20T15:00:00Z","v":4090,"vw":6.265553},{"c":6.19,"h":6.268,"l":6.19,"n":108,"o":6.26,"t":"2026-10-20T15:15:00Z","v":7389,"vw":6.245216},{"c":6.1919,"h":6.2,"l":6.175,"n":93,"o":6.19,"t":"2026-10-20T15:30:00Z","v":11340,"vw":6.189537},{"c":6.21,"h":6.21,"l":6.17,"n":74,"o":6.19,"t":"2026-10-20T15:45:00Z","v":13751,"vw":6.18426},{"c":6.21,"h":6.235,"l":6.1901,"n":76,"o":6.2,"t":"2026-10-20T16:00:00Z","v":8323,"vw":6.196909},{"c":6.2,"h":6.2,"l":6.2,"n":7,"o":6.2,"t":"2026-10-20T16:15:00Z","v":848,"vw":6.2},{"c":6.19,"h":6.2,"l":6.19,"n":10,"o":6.2,"t":"2026-10-20T16:30:00Z","v":459,"vw":6.19301},{"c":6.175,"h":6.195,"l":6.1731,"n":22,"o":6.195,"t":"2026-10-20T16:45:00Z","v":1974,"vw":6.186359},{"c":6.19,"h":6.2,"l":6.18,"n":45,"o":6.18,"t":"2026-10-20T17:00:00Z","v":2427,"vw":6.19},{"c":6.16,"h":6.19,"l":6.1501,"n":32,"o":6.19,"t":"2026-10-20T17:15:00Z","v":16423,"vw":6.157568},{"c":6.17,"h":6.19,"l":6.17,"n":90,"o":6.17,"t":"2026-10-20T17:30:00Z","v":5493,"vw":6.183741},{"c":6.17,"h":6.17,"l":6.17,"n":20,"o":6.17,"t":"2026-10-20T17:45:00Z","v":927,"vw":6.17},{"c":6.18,"h":6.18,"l":6.18,"n":17,"o":6.18,"t":"2026-10-20T18:00:00Z","v":942,"vw":6.18},{"c":6.17,"h":6.18,"l":6.17,"n":8,"o":6.18,"t":"2026-10-20T18:15:00Z","v":464,"vw":6.176667},{"c":6.155,"h":6.18,"l":6.155,"n":84,"o":6.18,"t":"2026-10-20T18:30:00Z","v":13712,"vw":6.170909},{"c":6.16,"h":6.165,"l":6.16,"n":61,"o":6.16,"t":"2026-10-20T18:45:00Z","v":3165,"vw":6.161101},{"c":6.16,"h":6.17,"l":6.16,"n":38,"o":6.17,"t":"2026-10-20T19:00:00Z","v":1769,"vw":6.162857},{"c":6.17,"h":6.21,"l":6.14,"n":465,"o":6.17,"t":"2026-10-20T19:15:00Z","v":32551,"vw":6.175275},{"c":6.19,"h":6.19,"l":6.17,"n":96,"o":6.17,"t":"2026-10-20T19:30:00Z","v":3031,"vw":6.17603},{"c":6.14,"h":6.2,"l":6.13,"n":505,"o":6.2,"t":"2026-10-20T19:45:00Z","v":30670,"vw":6.145849},{"c":6.13,"h":6.13,"l":6.13,"n":7,"o":6.13,"t":"2026-10-20T20:00:00Z","v":35603,"vw":6.13},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-21T12:30:00Z","v":900,"vw":6.14},{"c":6.195,"h":6.27,"l":6.13,"n":16,"o":6.13,"t":"2026-10-21T13:30:00Z","v":2538,"vw":6.153428},{"c":6.1503,"h":6.19,"l":6.1503,"n":167,"o":6.17,"t":"2026-10-21T13:45:00Z","v":14259,"vw":6.17705},{"c":6.08,"h":6.15,"l":6.075,"n":147,"o":6.15,"t":"2026-10-21T14:00:00Z","v":13243,"vw":6.107146},{"c":6.0882,"h":6.0882,"l":6.07,"n":32,"o":6.0878,"t":"2026-10-21T14:15:00Z","v":2918,"vw":6.081561},{"c":6.08,"h":6.0899,"l":6.065,"n":84,"o":6.08,"t":"2026-10-21T14:30:00Z","v":8973,"vw":6.077474},{"c":6.09,"h":6.1,"l":6.09,"n":12,"o":6.1,"t":"2026-10-21T14:45:00Z","v":638,"vw":6.095747},{"c":6.1,"h":6.1,"l":6.08,"n":31,"o":6.08,"t":"2026-10-21T15:00:00Z","v":4739,"vw":6.088253},{"c":6.0993,"h":6.0993,"l":6.085,"n":41,"o":6.095,"t":"2026-10-21T15:15:00Z","v":1789,"vw":6.094482},{"c":6.1,"h":6.1,"l":6.09,"n":44,"o":6.095,"t":"2026-10-21T15:30:00Z","v":1840,"vw":6.094411},{"c":6.105,"h":6.105,"l":6.09,"n":66,"o":6.09,"t":"2026-10-21T15:45:00Z","v":12687,"vw":6.091163},{"c":6.105,"h":6.105,"l":6.105,"n":7,"o":6.105,"t":"2026-10-21T16:00:00Z","v":227,"vw":6.105},{"c":6.095,"h":6.105,"l":6.075,"n":124,"o":6.105,"t":"2026-10-21T16:15:00Z","v":5195,"vw":6.090627},{"c":6.09,"h":6.12,"l":6.09,"n":98,"o":6.1,"t":"2026-10-21T16:30:00Z","v":4368,"vw":6.104102},{"c":6.09,"h":6.09,"l":6.09,"n":5,"o":6.09,"t":"2026-10-21T16:45:00Z","v":366,"vw":6.09},{"c":6.06,"h":6.09,"l":6.06,"n":24,"o":6.09,"t":"2026-10-21T17:00:00Z","v":1489,"vw":6.087451},{"c":6.055,"h":6.07,"l":6.055,"n":10,"o":6.055,"t":"2026-10-21T17:15:00Z","v":722,"vw":6.05819},{"c":6.06,"h":6.065,"l":6.055,"n":43,"o":6.065,"t":"2026-10-21T17:30:00Z","v":4921,"vw":6.061513},{"c":6.065,"h":6.07,"l":6.0585,"n":80,"o":6.065,"t":"2026-10-21T17:45:00Z","v":4985,"vw":6.06273},{"c":6.09,"h":6.09,"l":6.06,"n":69,"o":6.06,"t":"2026-10-21T18:00:00Z","v":3370,"vw":6.069062},{"c":6.09,"h":6.09,"l":6.08,"n":6,"o":6.08,"t":"2026-10-21T18:15:00Z","v":1016,"vw":6.085},{"c":6.115,"h":6.115,"l":6.085,"n":51,"o":6.085,"t":"2026-10-21T18:30:00Z","v":5474,"vw":6.09729},{"c":6.06,"h":6.105,"l":6.06,"n":53,"o":6.105,"t":"2026-10-21T18:45:00Z","v":4518,"vw":6.085133},{"c":6.06,"h":6.07,"l":6.06,"n":100,"o":6.06,"t":"2026-10-21T19:00:00Z","v":9925,"vw":6.067671},{"c":6.085,"h":6.085,"l":6.07,"n":44,"o":6.07,"t":"2026-10-21T19:15:00Z","v":2841,"vw":6.07751},{"c":6.05,"h":6.085,"l":6.05,"n":304,"o":6.08,"t":"2026-10-21T19:30:00Z","v":48719,"vw":6.071431},{"c":6.08,"h":6.08,"l":6.045,"n":371,"o":6.05,"t":"2026-10-21T19:45:00Z","v":31077,"vw":6.059436},{"c":6.07,"h":6.07,"l":6.07,"n":3,"o":6.07,"t":"2026-10-21T20:00:00Z","v":11167,"vw":6.07},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-21T20:30:00Z","v":547,"vw":6.07},{"c":6.06,"h":6.0701,"l":6.06,"n":6,"o":6.07,"t":"2026-10-22T12:30:00Z","v":760,"vw":6.068317},{"c":6.185,"h":6.185,"l":6.1,"n":9,"o":6.1,"t":"2026-10-22T13:30:00Z","v":3969,"vw":6.144902},{"c":6.2119,"h":6.25,"l":6.125,"n":30,"o":6.125,"t":"2026-10-22T13:45:00Z","v":7369,"vw":6.196927},{"c":6.22,"h":6.24,"l":6.22,"n":14,"o":6.23,"t":"2026-10-22T14:00:00Z","v":610,"vw":6.23},{"c":6.2601,"h":6.28,"l":6.26,"n":120,"o":6.28,"t":"2026-10-22T14:30:00Z","v":2326,"vw":6.27115},{"c":6.22,"h":6.24,"l":6.21,"n":45,"o":6.24,"t":"2026-10-22T14:45:00Z","v":4049,"vw":6.231029},{"c":6.24,"h":6.25,"l":6.23,"n":109,"o":6.23,"t":"2026-10-22T15:00:00Z","v":4726,"vw":6.240988},{"c":6.225,"h":6.24,"l":6.2101,"n":42,"o":6.24,"t":"2026-10-22T15:15:00Z","v":4236,"vw":6.216332},{"c":6.22,"h":6.23,"l":6.19,"n":66,"o":6.23,"t":"2026-10-22T15:30:00Z","v":13579,"vw":6.196694},{"c":6.2,"h":6.2,"l":6.1802,"n":27,"o":6.1802,"t":"2026-10-22T15:45:00Z","v":13176,"vw":6.186619},{"c":6.17,"h":6.2,"l":6.17,"n":161,"o":6.2,"t":"2026-10-22T16:00:00Z","v":5530,"vw":6.187943},{"c":6.195,"h":6.195,"l":6.1745,"n":48,"o":6.18,"t":"2026-10-22T16:15:00Z","v":3251,"vw":6.184156},{"c":6.18,"h":6.185,"l":6.17,"n":52,"o":6.18,"t":"2026-10-22T16:30:00Z","v":2194,"vw":6.181},{"c":6.195,"h":6.205,"l":6.185,"n":90,"o":6.185,"t":"2026-10-22T16:45:00Z","v":3059,"vw":6.196644},{"c":6.175,"h":6.19,"l":6.175,"n":48,"o":6.18,"t":"2026-10-22T17:00:00Z","v":1848,"vw":6.183278},{"c":6.165,"h":6.175,"l":6.16,"n":18,"o":6.17,"t":"2026-10-22T17:15:00Z","v":2562,"vw":6.168083},{"c":6.15,"h":6.165,"l":6.145,"n":83,"o":6.165,"t":"2026-10-22T17:30:00Z","v":3542,"vw":6.150555},{"c":6.145,"h":6.185,"l":6.145,"n":111,"o":6.15,"t":"2026-10-22T17:45:00Z","v":12776,"vw":6.163521},{"c":6.14,"h":6.145,"l":6.135,"n":83,"o":6.14,"t":"2026-10-22T18:00:00Z","v":3785,"vw":6.138509},{"c":6.155,"h":6.165,"l":6.145,"n":78,"o":6.145,"t":"2026-10-22T18:15:00Z","v":4226,"vw":6.156465},{"c":6.15,"h":6.155,"l":6.145,"n":89,"o":6.155,"t":"2026-10-22T18:30:00Z","v":5695,"vw":6.152581},{"c":6.16,"h":6.185,"l":6.155,"n":107,"o":6.16,"t":"2026-10-22T18:45:00Z","v":15736,"vw":6.173291},{"c":6.19,"h":6.19,"l":6.16,"n":122,"o":6.16,"t":"2026-10-22T19:00:00Z","v":9926,"vw":6.184989},{"c":6.17,"h":6.185,"l":6.17,"n":35,"o":6.185,"t":"2026-10-22T19:15:00Z","v":1638,"vw":6.180625},{"c":6.165,"h":6.18,"l":6.155,"n":163,"o":6.18,"t":"2026-10-22T19:30:00Z","v":5869,"vw":6.166307},{"c":6.175,"h":6.18,"l":6.15,"n":243,"o":6.16,"t":"2026-10-22T19:45:00Z","v":21658,"vw":6.16459},{"c":6.17,"h":6.17,"l":6.17,"n":8,"o":6.17,"t":"2026-10-22T20:00:00Z","v":16861,"vw":6.17},{"c":6.17,"h":6.17,"l":6.17,"n":1,"o":6.17,"t":"2026-10-22T20:30:00Z","v":356,"vw":6.17},{"c":6.0849,"h":6.0849,"l":6.0849,"n":1,"o":6.0849,"t":"2026-10-22T21:45:00Z","v":1174,"vw":6.0849}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09113942760550708,"strike":8.444848965792959,"iv":0.8243940034252728,"gamma":0.15029443994500716,"theta":-0.005460068982185432,"vega":0.0028686862723474775,"rho":0.00039570041988068846,"breakevenPct":40.28149013785708},{"delta":0.15,"premium":0.2103392351532068,"strike":10.147703359331526,"iv":1.448571134442167,"gamma":0.11850403799100342,"theta":-0.0116999714732678,"vega":0.0037896223033956227,"rho":0.0005461026651507192,"breakevenPct":70.2253544755827},{"delta":0.2,"premium":0.3295390427009066,"strike":11.850557752870095,"iv":2.0727482654590617,"gamma":0.08671363603699968,"theta":-0.017939873964350168,"vega":0.004710558334443768,"rho":0.0006965049104207502,"breakevenPct":100.16921881330835},{"delta":0.25,"premium":0.4171649746589217,"strike":12.127956105950691,"iv":2.235468304819831,"gamma":0.07967936268156402,"theta":-0.019614296817657154,"vega":0.005014078683282594,"rho":0.0008696227812781099,"breakevenPct":106.16807310900116},{"delta":0.3,"premium":0.48532520291922193,"strike":11.526542327183336,"iv":2.113694063778671,"gamma":0.08790756360279554,"theta":-0.018474042276849092,"vega":0.004936954258435935,"rho":0.0010567451298479124,"breakevenPct":97.4045182353458},{"delta":0.35,"premium":0.5534854311795221,"strike":10.925128548415982,"iv":1.9919198227375108,"gamma":0.09613576452402706,"theta":-0.01733378773604103,"vega":0.004859829833589277,"rho":0.0012438674784177148,"breakevenPct":88.64096336169045},{"delta":0.4,"premium":0.6216456594398224,"strike":10.323714769648625,"iv":1.8701455816963504,"gamma":0.10436396544525858,"theta":-0.016193533195232965,"vega":0.004782705408742619,"rho":0.0014309898269875172,"breakevenPct":79.87740848803509},{"delta":0.45,"premium":0.6898058877001226,"strike":9.722300990881271,"iv":1.7483713406551904,"gamma":0.11259216636649011,"theta":-0.015053278654424905,"vega":0.00470558098389596,"rho":0.0016181121755573197,"breakevenPct":71.11385361437974},{"delta":0.5,"premium":0.7579661159604228,"strike":9.120887212113917,"iv":1.6265970996140302,"gamma":0.12082036728772161,"theta":-0.013913024113616843,"vega":0.004628456559049302,"rho":0.0018052345241271219,"breakevenPct":62.350298740724384},{"delta":0.55,"premium":0.8261263442207232,"strike":8.519473433346562,"iv":1.5048228585728696,"gamma":0.12904856820895316,"theta":-0.01277276957280878,"vega":0.004551332134202644,"rho":0.0019923568726969245,"breakevenPct":53.58674386706902},{"delta":0.6,"premium":0.8942865724810233,"strike":7.918059654579206,"iv":1.3830486175317096,"gamma":0.13727676913018466,"theta":-0.01163251503200072,"vega":0.004474207709355986,"rho":0.002179479221266727,"breakevenPct":44.82318899341368},{"delta":0.65,"premium":0.9624468007413236,"strike":7.316645875811851,"iv":1.2612743764905492,"gamma":0.14550497005141616,"theta":-0.010492260491192656,"vega":0.004397083284509328,"rho":0.002366601569836529,"breakevenPct":36.059634119758314},{"delta":0.7,"premium":1.0306070290016236,"strike":6.715232097044497,"iv":1.1395001354493892,"gamma":0.1537331709726477,"theta":-0.009352005950384596,"vega":0.00431995885966267,"rho":0.0025537239184063314,"breakevenPct":27.296079246102977},{"delta":0.75,"premium":1.098767257261924,"strike":6.113818318277142,"iv":1.0177258944082288,"gamma":0.1619613718938792,"theta":-0.008211751409576534,"vega":0.004242834434816011,"rho":0.002740846266976134,"breakevenPct":18.53252437244761},{"delta":0.8,"premium":1.1669274855222245,"strike":5.512404539509786,"iv":0.8959516533670684,"gamma":0.17018957281511077,"theta":-0.007071496868768469,"vega":0.004165710009969353,"rho":0.0029279686155459367,"breakevenPct":9.768969498792245},{"delta":0.85,"premium":1.3918045976983184,"strike":4.831510507375436,"iv":0.899046750099235,"gamma":0.16689771382006804,"theta":-0.006176576436969895,"vega":0.003938204015315119,"rho":0.002991491349594819,"breakevenPct":2.2747309746052333},{"delta":0.9,"premium":2.5188626902545304,"strike":3.693067989641889,"iv":1.6209842507697456,"gamma":0.09728767206377072,"theta":-0.006693984794874586,"vega":0.0028449879025794246,"rho":0.002343481167617863,"breakevenPct":2.0876379216818455}],"put":[{"delta":0.1,"premium":0.1,"strike":3.908698321400681,"iv":1.4345131307463652,"gamma":0.11128039148555313,"theta":-0.005575571503908992,"vega":0.002890256822706562,"rho":-0.0005750084343934868,"breakevenPct":37.40738021330373},{"delta":0.15,"premium":0.12962292177726623,"strike":5.041722425038403,"iv":0.7431650176273069,"gamma":0.1785307467350037,"theta":-0.004913354128223977,"vega":0.003891636425103739,"rho":-0.0008475993074543318,"breakevenPct":19.273948573335026},{"delta":0.2,"premium":0.31011693193473616,"strike":5.29593934075315,"iv":0.8078428855045244,"gamma":0.17665579877895368,"theta":-0.005915075521375583,"vega":0.004161374126747613,"rho":-0.0012326439200858745,"breakevenPct":18.062377215428135},{"delta":0.25,"premium":0.490610942092206,"strike":5.550156256467896,"iv":0.872520753381742,"gamma":0.17478085082290365,"theta":-0.006916796914527189,"vega":0.004431111828391487,"rho":-0.0016176885327174172,"breakevenPct":16.850805857521244},{"delta":0.3,"premium":0.6711049522496758,"strike":5.804373172182642,"iv":0.9371986212589594,"gamma":0.17290590286685364,"theta":-0.007918518307678793,"vega":0.004700849530035361,"rho":-0.0020027331453489595,"breakevenPct":15.639234499614354},{"delta":0.35,"premium":0.8515989624071456,"strike":6.058590087897389,"iv":1.0018764891361769,"gamma":0.1710309549108036,"theta":-0.008920239700830397,"vega":0.004970587231679235,"rho":-0.0023877777579805024,"breakevenPct":14.427663141707463},{"delta":0.4,"premium":1.032092972564616,"strike":6.312807003612135,"iv":1.0665543570133944,"gamma":0.16915600695475358,"theta":-0.009921961093982006,"vega":0.005240324933323109,"rho":-0.0027728223706120453,"breakevenPct":13.216091783800568},{"delta":0.45,"premium":1.2125869827220856,"strike":6.567023919326881,"iv":1.131232224890612,"gamma":0.16728105899870357,"theta":-0.010923682487133608,"vega":0.005510062634966983,"rho":-0.0031578669832435877,"breakevenPct":12.004520425893679},{"delta":0.5,"premium":1.3930809928795556,"strike":6.821240835041627,"iv":1.1959100927678294,"gamma":0.16540611104265354,"theta":-0.011925403880285216,"vega":0.005779800336610857,"rho":-0.00354291159587513,"breakevenPct":10.792949067986788},{"delta":0.55,"premium":1.5735750030370255,"strike":7.0754577507563745,"iv":1.260587960645047,"gamma":0.1635311630866035,"theta":-0.012927125273436821,"vega":0.006049538038254731,"rho":-0.0039279562085066735,"breakevenPct":9.581377710079897},{"delta":0.6,"premium":1.7540690131944954,"strike":7.329674666471121,"iv":1.3252658285222645,"gamma":0.1616562151305535,"theta":-0.013928846666588425,"vega":0.006319275739898604,"rho":-0.004313000821138216,"breakevenPct":8.369806352173006},{"delta":0.65,"premium":1.9742942050520063,"strike":7.62258543833581,"iv":1.34434279346211,"gamma":0.15476106983655272,"theta":-0.013918424962852895,"vega":0.006240118870728082,"rho":-0.004729245683347437,"breakevenPct":7.199618708792137},{"delta":0.7,"premium":2.27518573551263,"strike":7.9940564635958395,"iv":1.2708361069836553,"gamma":0.13767340267459138,"theta":-0.011853046062407132,"vega":0.00545260029717682,"rho":-0.005208836506820428,"breakevenPct":6.113452546418647},{"delta":0.75,"premium":2.5760772659732543,"strike":8.36552748885587,"iv":1.1973294205052005,"gamma":0.12058573551263,"theta":-0.009787667161961364,"vega":0.004665081723625557,"rho":-0.005688427330293421,"breakevenPct":5.027286384045155},{"delta":0.8,"premium":2.8769687964338786,"strike":8.7369985141159,"iv":1.1238227340267457,"gamma":0.1034980683506686,"theta":-0.007722288261515598,"vega":0.0038775631500742925,"rho":-0.006168018153766414,"breakevenPct":3.941120221671662},{"delta":0.85,"premium":3.1778603268945025,"strike":9.108469539375928,"iv":1.050316047548291,"gamma":0.08641040118870727,"theta":-0.005656909361069835,"vega":0.003090044576523031,"rho":-0.006647608977239405,"breakevenPct":2.854954059298172},{"delta":0.9,"premium":3.4787518573551264,"strike":9.479940564635958,"iv":0.9768093610698365,"gamma":0.06932273402674588,"theta":-0.0035915304606240674,"vega":0.002302526002971767,"rho":-0.007127199800712398,"breakevenPct":1.768787896924679}]},"raw":{"call":[{"delta":0.1,"premium":0.09113942760550708,"strike":8.444848965792959,"iv":0.8243940034252728,"gamma":0.15029443994500716,"theta":-0.005460068982185432,"vega":0.0028686862723474775,"rho":0.00039570041988068846,"breakevenPct":40.28149013785708},{"delta":0.15,"premium":0.2103392351532068,"strike":10.147703359331526,"iv":1.448571134442167,"gamma":0.11850403799100342,"theta":-0.0116999714732678,"vega":0.0037896223033956227,"rho":0.0005461026651507192,"breakevenPct":70.2253544755827},{"delta":0.2,"premium":0.3295390427009066,"strike":11.850557752870095,"iv":2.0727482654590617,"gamma":0.08671363603699968,"theta":-0.017939873964350168,"vega":0.004710558334443768,"rho":0.0006965049104207502,"breakevenPct":100.16921881330835},{"delta":0.25,"premium":0.4171649746589217,"strike":12.127956105950691,"iv":2.235468304819831,"gamma":0.07967936268156402,"theta":-0.019614296817657154,"vega":0.005014078683282594,"rho":0.0008696227812781099,"breakevenPct":106.16807310900116},{"delta":0.3,"premium":0.48532520291922193,"strike":11.526542327183336,"iv":2.113694063778671,"gamma":0.08790756360279554,"theta":-0.018474042276849092,"vega":0.004936954258435935,"rho":0.0010567451298479124,"breakevenPct":97.4045182353458},{"delta":0.35,"premium":0.5534854311795221,"strike":10.925128548415982,"iv":1.9919198227375108,"gamma":0.09613576452402706,"theta":-0.01733378773604103,"vega":0.004859829833589277,"rho":0.0012438674784177148,"breakevenPct":88.64096336169045},{"delta":0.4,"premium":0.6216456594398224,"strike":10.323714769648625,"iv":1.8701455816963504,"gamma":0.10436396544525858,"theta":-0.016193533195232965,"vega":0.004782705408742619,"rho":0.0014309898269875172,"breakevenPct":79.87740848803509},{"delta":0.45,"premium":0.6898058877001226,"strike":9.722300990881271,"iv":1.7483713406551904,"gamma":0.11259216636649011,"theta":-0.015053278654424905,"vega":0.00470558098389596,"rho":0.0016181121755573197,"breakevenPct":71.11385361437974},{"delta":0.5,"premium":0.7579661159604228,"strike":9.120887212113917,"iv":1.6265970996140302,"gamma":0.12082036728772161,"theta":-0.013913024113616843,"vega":0.004628456559049302,"rho":0.0018052345241271219,"breakevenPct":62.350298740724384},{"delta":0.55,"premium":0.8261263442207232,"strike":8.519473433346562,"iv":1.5048228585728696,"gamma":0.12904856820895316,"theta":-0.01277276957280878,"vega":0.004551332134202644,"rho":0.0019923568726969245,"breakevenPct":53.58674386706902},{"delta":0.6,"premium":0.8942865724810233,"strike":7.918059654579206,"iv":1.3830486175317096,"gamma":0.13727676913018466,"theta":-0.01163251503200072,"vega":0.004474207709355986,"rho":0.002179479221266727,"breakevenPct":44.82318899341368},{"delta":0.65,"premium":0.9624468007413236,"strike":7.316645875811851,"iv":1.2612743764905492,"gamma":0.14550497005141616,"theta":-0.010492260491192656,"vega":0.004397083284509328,"rho":0.002366601569836529,"breakevenPct":36.059634119758314},{"delta":0.7,"premium":1.0306070290016236,"strike":6.715232097044497,"iv":1.1395001354493892,"gamma":0.1537331709726477,"theta":-0.009352005950384596,"vega":0.00431995885966267,"rho":0.0025537239184063314,"breakevenPct":27.296079246102977},{"delta":0.75,"premium":1.098767257261924,"strike":6.113818318277142,"iv":1.0177258944082288,"gamma":0.1619613718938792,"theta":-0.008211751409576534,"vega":0.004242834434816011,"rho":0.002740846266976134,"breakevenPct":18.53252437244761},{"delta":0.8,"premium":1.1669274855222245,"strike":5.512404539509786,"iv":0.8959516533670684,"gamma":0.17018957281511077,"theta":-0.007071496868768469,"vega":0.004165710009969353,"rho":0.0029279686155459367,"breakevenPct":9.768969498792245},{"delta":0.85,"premium":1.3918045976983184,"strike":4.831510507375436,"iv":0.899046750099235,"gamma":0.16689771382006804,"theta":-0.006176576436969895,"vega":0.003938204015315119,"rho":0.002991491349594819,"breakevenPct":2.2747309746052333},{"delta":0.9,"premium":2.5188626902545304,"strike":3.693067989641889,"iv":1.6209842507697456,"gamma":0.09728767206377072,"theta":-0.006693984794874586,"vega":0.0028449879025794246,"rho":0.002343481167617863,"breakevenPct":2.0876379216818455}],"put":[{"delta":0.1,"premium":0.1,"strike":3.908698321400681,"iv":1.4345131307463652,"gamma":0.11128039148555313,"theta":-0.005575571503908992,"vega":0.002890256822706562,"rho":-0.0005750084343934868,"breakevenPct":37.40738021330373},{"delta":0.15,"premium":0.12962292177726623,"strike":5.041722425038403,"iv":0.7431650176273069,"gamma":0.1785307467350037,"theta":-0.004913354128223977,"vega":0.003891636425103739,"rho":-0.0008475993074543318,"breakevenPct":19.273948573335026},{"delta":0.2,"premium":0.31011693193473616,"strike":5.29593934075315,"iv":0.8078428855045244,"gamma":0.17665579877895368,"theta":-0.005915075521375583,"vega":0.004161374126747613,"rho":-0.0012326439200858745,"breakevenPct":18.062377215428135},{"delta":0.25,"premium":0.490610942092206,"strike":5.550156256467896,"iv":0.872520753381742,"gamma":0.17478085082290365,"theta":-0.006916796914527189,"vega":0.004431111828391487,"rho":-0.0016176885327174172,"breakevenPct":16.850805857521244},{"delta":0.3,"premium":0.6711049522496758,"strike":5.804373172182642,"iv":0.9371986212589594,"gamma":0.17290590286685364,"theta":-0.007918518307678793,"vega":0.004700849530035361,"rho":-0.0020027331453489595,"breakevenPct":15.639234499614354},{"delta":0.35,"premium":0.8515989624071456,"strike":6.058590087897389,"iv":1.0018764891361769,"gamma":0.1710309549108036,"theta":-0.008920239700830397,"vega":0.004970587231679235,"rho":-0.0023877777579805024,"breakevenPct":14.427663141707463},{"delta":0.4,"premium":1.032092972564616,"strike":6.312807003612135,"iv":1.0665543570133944,"gamma":0.16915600695475358,"theta":-0.009921961093982006,"vega":0.005240324933323109,"rho":-0.0027728223706120453,"breakevenPct":13.216091783800568},{"delta":0.45,"premium":1.2125869827220856,"strike":6.567023919326881,"iv":1.131232224890612,"gamma":0.16728105899870357,"theta":-0.010923682487133608,"vega":0.005510062634966983,"rho":-0.0031578669832435877,"breakevenPct":12.004520425893679},{"delta":0.5,"premium":1.3930809928795556,"strike":6.821240835041627,"iv":1.1959100927678294,"gamma":0.16540611104265354,"theta":-0.011925403880285216,"vega":0.005779800336610857,"rho":-0.00354291159587513,"breakevenPct":10.792949067986788},{"delta":0.55,"premium":1.5735750030370255,"strike":7.0754577507563745,"iv":1.260587960645047,"gamma":0.1635311630866035,"theta":-0.012927125273436821,"vega":0.006049538038254731,"rho":-0.0039279562085066735,"breakevenPct":9.581377710079897},{"delta":0.6,"premium":1.7540690131944954,"strike":7.329674666471121,"iv":1.3252658285222645,"gamma":0.1616562151305535,"theta":-0.013928846666588425,"vega":0.006319275739898604,"rho":-0.004313000821138216,"breakevenPct":8.369806352173006},{"delta":0.65,"premium":1.9742942050520063,"strike":7.62258543833581,"iv":1.34434279346211,"gamma":0.15476106983655272,"theta":-0.013918424962852895,"vega":0.006240118870728082,"rho":-0.004729245683347437,"breakevenPct":7.199618708792137},{"delta":0.7,"premium":2.27518573551263,"strike":7.9940564635958395,"iv":1.2708361069836553,"gamma":0.13767340267459138,"theta":-0.011853046062407132,"vega":0.00545260029717682,"rho":-0.005208836506820428,"breakevenPct":6.113452546418647},{"delta":0.75,"premium":2.5760772659732543,"strike":8.36552748885587,"iv":1.1973294205052005,"gamma":0.12058573551263,"theta":-0.009787667161961364,"vega":0.004665081723625557,"rho":-0.005688427330293421,"breakevenPct":5.027286384045155},{"delta":0.8,"premium":2.8769687964338786,"strike":8.7369985141159,"iv":1.1238227340267457,"gamma":0.1034980683506686,"theta":-0.007722288261515598,"vega":0.0038775631500742925,"rho":-0.006168018153766414,"breakevenPct":3.941120221671662},{"delta":0.85,"premium":3.1778603268945025,"strike":9.108469539375928,"iv":1.050316047548291,"gamma":0.08641040118870727,"theta":-0.005656909361069835,"vega":0.003090044576523031,"rho":-0.006647608977239405,"breakevenPct":2.854954059298172},{"delta":0.9,"premium":3.4787518573551264,"strike":9.479940564635958,"iv":0.9768093610698365,"gamma":0.06932273402674588,"theta":-0.0035915304606240674,"vega":0.002302526002971767,"rho":-0.007127199800712398,"breakevenPct":1.768787896924679}]}},"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"}}