{"symbol":"SHLS","url":"https://intraalpha.com/companies/SHLS","capturedAt":"2026-10-22T21:03:35.323Z","state":"partial","quote":{"symbol":"SHLS","last_price":7.73,"prev_close":7.955,"regular_close":7.73,"change":-0.225,"change_pct":-2.8284,"regular_change":-0.225,"regular_change_pct":-2.8284,"extended_change":0,"extended_change_pct":0,"bid":7.5,"ask":8,"bid_size":200,"ask_size":300,"volume":3402803,"vwap":7.664541,"open":7.82,"high":7.93,"low":7.455,"close":7.73,"trade_count":27205,"last_trade_at":"2026-10-22T20:00:01.926515053Z","last_quote_at":"2026-10-22T21:00:04.715500243Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:03:33.486103246-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:31.389Z","bars":[{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-15T08:00:00Z","v":100,"vw":7.82},{"c":7.81,"h":7.81,"l":7.81,"n":3,"o":7.81,"t":"2026-10-15T08:30:00Z","v":1071,"vw":7.81},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-15T09:00:00Z","v":613,"vw":7.79},{"c":7.6,"h":7.6,"l":7.6,"n":8,"o":7.6,"t":"2026-10-15T09:45:00Z","v":704,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T10:25:00Z","v":125,"vw":7.6},{"c":7.57,"h":7.57,"l":7.57,"n":4,"o":7.57,"t":"2026-10-15T11:25:00Z","v":365,"vw":7.57},{"c":7.69,"h":7.69,"l":7.44,"n":8,"o":7.44,"t":"2026-10-15T11:30:00Z","v":5477,"vw":7.45134},{"c":7.4676,"h":7.4676,"l":7.4676,"n":1,"o":7.4676,"t":"2026-10-15T12:15:00Z","v":2000,"vw":7.4676},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-15T12:25:00Z","v":105,"vw":7.44},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-15T12:30:00Z","v":400,"vw":7.57},{"c":7.57,"h":7.58,"l":7.57,"n":8,"o":7.58,"t":"2026-10-15T12:50:00Z","v":4000,"vw":7.57388},{"c":7.59,"h":7.6,"l":7.59,"n":7,"o":7.6,"t":"2026-10-15T13:25:00Z","v":1342,"vw":7.592333},{"c":7.57,"h":7.64,"l":7.46,"n":816,"o":7.58,"t":"2026-10-15T13:30:00Z","v":147837,"vw":7.552802},{"c":7.62,"h":7.62,"l":7.5,"n":786,"o":7.55,"t":"2026-10-15T13:35:00Z","v":62115,"vw":7.549455},{"c":7.65,"h":7.68,"l":7.605,"n":469,"o":7.605,"t":"2026-10-15T13:40:00Z","v":37587,"vw":7.646868},{"c":7.58,"h":7.65,"l":7.53,"n":390,"o":7.645,"t":"2026-10-15T13:45:00Z","v":39077,"vw":7.589463},{"c":7.37,"h":7.59,"l":7.36,"n":589,"o":7.58,"t":"2026-10-15T13:50:00Z","v":85075,"vw":7.479092},{"c":7.42,"h":7.425,"l":7.33,"n":880,"o":7.37,"t":"2026-10-15T13:55:00Z","v":78436,"vw":7.377393},{"c":7.43,"h":7.47,"l":7.365,"n":1070,"o":7.41,"t":"2026-10-15T14:00:00Z","v":79402,"vw":7.423422},{"c":7.53,"h":7.545,"l":7.43,"n":585,"o":7.43,"t":"2026-10-15T14:05:00Z","v":58344,"vw":7.50219},{"c":7.5412,"h":7.5876,"l":7.53,"n":754,"o":7.53,"t":"2026-10-15T14:10:00Z","v":60508,"vw":7.555564},{"c":7.56,"h":7.56,"l":7.51,"n":484,"o":7.545,"t":"2026-10-15T14:15:00Z","v":36716,"vw":7.532575},{"c":7.61,"h":7.64,"l":7.555,"n":894,"o":7.56,"t":"2026-10-15T14:20:00Z","v":112936,"vw":7.595263},{"c":7.61,"h":7.6451,"l":7.595,"n":503,"o":7.615,"t":"2026-10-15T14:25:00Z","v":34242,"vw":7.626114},{"c":7.68,"h":7.69,"l":7.575,"n":638,"o":7.605,"t":"2026-10-15T14:30:00Z","v":52852,"vw":7.634686},{"c":7.705,"h":7.72,"l":7.66,"n":494,"o":7.675,"t":"2026-10-15T14:35:00Z","v":37945,"vw":7.680985},{"c":7.78,"h":7.79,"l":7.695,"n":561,"o":7.7099,"t":"2026-10-15T14:40:00Z","v":41062,"vw":7.757478},{"c":7.765,"h":7.815,"l":7.765,"n":491,"o":7.785,"t":"2026-10-15T14:45:00Z","v":32582,"vw":7.791484},{"c":7.725,"h":7.76,"l":7.705,"n":611,"o":7.76,"t":"2026-10-15T14:50:00Z","v":47997,"vw":7.730129},{"c":7.775,"h":7.79,"l":7.725,"n":565,"o":7.73,"t":"2026-10-15T14:55:00Z","v":36172,"vw":7.759042},{"c":7.835,"h":7.835,"l":7.76,"n":593,"o":7.78,"t":"2026-10-15T15:00:00Z","v":34007,"vw":7.791303},{"c":7.87,"h":7.87,"l":7.81,"n":606,"o":7.84,"t":"2026-10-15T15:05:00Z","v":38383,"vw":7.835832},{"c":7.875,"h":7.885,"l":7.86,"n":481,"o":7.875,"t":"2026-10-15T15:10:00Z","v":28052,"vw":7.872997},{"c":7.885,"h":7.9,"l":7.865,"n":492,"o":7.875,"t":"2026-10-15T15:15:00Z","v":29051,"vw":7.882915},{"c":7.87,"h":7.91,"l":7.865,"n":484,"o":7.89,"t":"2026-10-15T15:20:00Z","v":29476,"vw":7.886853},{"c":7.8,"h":7.875,"l":7.795,"n":599,"o":7.87,"t":"2026-10-15T15:25:00Z","v":36973,"vw":7.822105},{"c":7.79,"h":7.81,"l":7.78,"n":413,"o":7.805,"t":"2026-10-15T15:30:00Z","v":25488,"vw":7.794189},{"c":7.76,"h":7.8,"l":7.76,"n":363,"o":7.79,"t":"2026-10-15T15:35:00Z","v":21377,"vw":7.78452},{"c":7.795,"h":7.815,"l":7.76,"n":644,"o":7.76,"t":"2026-10-15T15:40:00Z","v":55728,"vw":7.787217},{"c":7.815,"h":7.82,"l":7.78,"n":468,"o":7.795,"t":"2026-10-15T15:45:00Z","v":38201,"vw":7.796437},{"c":7.815,"h":7.84,"l":7.81,"n":421,"o":7.815,"t":"2026-10-15T15:50:00Z","v":29918,"vw":7.82343},{"c":7.85,"h":7.855,"l":7.81,"n":392,"o":7.815,"t":"2026-10-15T15:55:00Z","v":23274,"vw":7.836359},{"c":7.79,"h":7.855,"l":7.79,"n":607,"o":7.855,"t":"2026-10-15T16:00:00Z","v":53237,"vw":7.821427},{"c":7.7701,"h":7.81,"l":7.77,"n":316,"o":7.795,"t":"2026-10-15T16:05:00Z","v":28818,"vw":7.789536},{"c":7.785,"h":7.79,"l":7.76,"n":438,"o":7.775,"t":"2026-10-15T16:10:00Z","v":61182,"vw":7.771557},{"c":7.785,"h":7.79,"l":7.78,"n":245,"o":7.785,"t":"2026-10-15T16:15:00Z","v":14423,"vw":7.784702},{"c":7.775,"h":7.795,"l":7.755,"n":492,"o":7.78,"t":"2026-10-15T16:20:00Z","v":42255,"vw":7.777129},{"c":7.76,"h":7.775,"l":7.75,"n":332,"o":7.775,"t":"2026-10-15T16:25:00Z","v":25960,"vw":7.764739},{"c":7.745,"h":7.77,"l":7.745,"n":362,"o":7.765,"t":"2026-10-15T16:30:00Z","v":35322,"vw":7.757507},{"c":7.755,"h":7.77,"l":7.75,"n":359,"o":7.75,"t":"2026-10-15T16:35:00Z","v":26818,"vw":7.760938},{"c":7.775,"h":7.775,"l":7.75,"n":304,"o":7.755,"t":"2026-10-15T16:40:00Z","v":21920,"vw":7.755353},{"c":7.755,"h":7.78,"l":7.75,"n":267,"o":7.78,"t":"2026-10-15T16:45:00Z","v":16300,"vw":7.763319},{"c":7.775,"h":7.775,"l":7.74,"n":320,"o":7.755,"t":"2026-10-15T16:50:00Z","v":25152,"vw":7.754692},{"c":7.785,"h":7.79,"l":7.78,"n":289,"o":7.78,"t":"2026-10-15T16:55:00Z","v":17426,"vw":7.782067},{"c":7.77,"h":7.79,"l":7.76,"n":327,"o":7.785,"t":"2026-10-15T17:00:00Z","v":30242,"vw":7.775061},{"c":7.755,"h":7.78,"l":7.75,"n":405,"o":7.775,"t":"2026-10-15T17:05:00Z","v":37097,"vw":7.766285},{"c":7.69,"h":7.76,"l":7.68,"n":777,"o":7.755,"t":"2026-10-15T17:10:00Z","v":101423,"vw":7.723458},{"c":7.725,"h":7.725,"l":7.69,"n":315,"o":7.695,"t":"2026-10-15T17:15:00Z","v":23532,"vw":7.710414},{"c":7.725,"h":7.735,"l":7.7129,"n":254,"o":7.72,"t":"2026-10-15T17:20:00Z","v":19325,"vw":7.723831},{"c":7.74,"h":7.74,"l":7.715,"n":289,"o":7.725,"t":"2026-10-15T17:25:00Z","v":22038,"vw":7.724296},{"c":7.735,"h":7.74,"l":7.73,"n":242,"o":7.73,"t":"2026-10-15T17:30:00Z","v":15491,"vw":7.734538},{"c":7.72,"h":7.745,"l":7.72,"n":401,"o":7.735,"t":"2026-10-15T17:35:00Z","v":34891,"vw":7.734317},{"c":7.705,"h":7.73,"l":7.7,"n":482,"o":7.725,"t":"2026-10-15T17:40:00Z","v":53134,"vw":7.720089},{"c":7.695,"h":7.715,"l":7.68,"n":364,"o":7.71,"t":"2026-10-15T17:45:00Z","v":37371,"vw":7.702097},{"c":7.675,"h":7.7,"l":7.67,"n":370,"o":7.69,"t":"2026-10-15T17:50:00Z","v":35438,"vw":7.686757},{"c":7.695,"h":7.71,"l":7.67,"n":535,"o":7.675,"t":"2026-10-15T17:55:00Z","v":91297,"vw":7.688469},{"c":7.745,"h":7.755,"l":7.685,"n":668,"o":7.69,"t":"2026-10-15T18:00:00Z","v":102782,"vw":7.717757},{"c":7.665,"h":7.75,"l":7.66,"n":456,"o":7.745,"t":"2026-10-15T18:05:00Z","v":54197,"vw":7.69844},{"c":7.625,"h":7.68,"l":7.62,"n":325,"o":7.67,"t":"2026-10-15T18:10:00Z","v":28966,"vw":7.650636},{"c":7.655,"h":7.665,"l":7.625,"n":327,"o":7.625,"t":"2026-10-15T18:15:00Z","v":28515,"vw":7.64844},{"c":7.655,"h":7.6583,"l":7.65,"n":258,"o":7.655,"t":"2026-10-15T18:20:00Z","v":24697,"vw":7.654507},{"c":7.6801,"h":7.7,"l":7.655,"n":399,"o":7.655,"t":"2026-10-15T18:25:00Z","v":39735,"vw":7.671661},{"c":7.665,"h":7.69,"l":7.66,"n":386,"o":7.685,"t":"2026-10-15T18:30:00Z","v":31225,"vw":7.671839},{"c":7.66,"h":7.675,"l":7.655,"n":324,"o":7.665,"t":"2026-10-15T18:35:00Z","v":23735,"vw":7.666703},{"c":7.685,"h":7.7,"l":7.655,"n":363,"o":7.655,"t":"2026-10-15T18:40:00Z","v":23584,"vw":7.67891},{"c":7.655,"h":7.695,"l":7.655,"n":435,"o":7.69,"t":"2026-10-15T18:45:00Z","v":29626,"vw":7.677102},{"c":7.66,"h":7.675,"l":7.655,"n":335,"o":7.655,"t":"2026-10-15T18:50:00Z","v":16856,"vw":7.66212},{"c":7.665,"h":7.675,"l":7.66,"n":335,"o":7.665,"t":"2026-10-15T18:55:00Z","v":14740,"vw":7.666606},{"c":7.695,"h":7.695,"l":7.665,"n":500,"o":7.665,"t":"2026-10-15T19:00:00Z","v":31908,"vw":7.686399},{"c":7.675,"h":7.6999,"l":7.675,"n":445,"o":7.695,"t":"2026-10-15T19:05:00Z","v":28593,"vw":7.688498},{"c":7.735,"h":7.735,"l":7.6729,"n":416,"o":7.675,"t":"2026-10-15T19:10:00Z","v":29671,"vw":7.703933},{"c":7.765,"h":7.78,"l":7.74,"n":516,"o":7.74,"t":"2026-10-15T19:15:00Z","v":51786,"vw":7.761868},{"c":7.8,"h":7.8,"l":7.765,"n":699,"o":7.765,"t":"2026-10-15T19:20:00Z","v":82010,"vw":7.78482},{"c":7.765,"h":7.82,"l":7.765,"n":649,"o":7.8,"t":"2026-10-15T19:25:00Z","v":78642,"vw":7.806217},{"c":7.855,"h":7.855,"l":7.76,"n":657,"o":7.76,"t":"2026-10-15T19:30:00Z","v":58353,"vw":7.81286},{"c":7.855,"h":7.885,"l":7.855,"n":782,"o":7.86,"t":"2026-10-15T19:35:00Z","v":75623,"vw":7.872178},{"c":7.825,"h":7.885,"l":7.825,"n":716,"o":7.85,"t":"2026-10-15T19:40:00Z","v":51349,"vw":7.85702},{"c":7.795,"h":7.84,"l":7.785,"n":862,"o":7.82,"t":"2026-10-15T19:45:00Z","v":86389,"vw":7.813119},{"c":7.775,"h":7.795,"l":7.74,"n":1360,"o":7.79,"t":"2026-10-15T19:50:00Z","v":139864,"vw":7.766807},{"c":7.76,"h":7.795,"l":7.74,"n":3051,"o":7.775,"t":"2026-10-15T19:55:00Z","v":433305,"vw":7.767986},{"c":7.76,"h":7.76,"l":7.76,"n":34,"o":7.76,"t":"2026-10-15T20:00:00Z","v":651337,"vw":7.76},{"c":7.7544,"h":7.7544,"l":7.7544,"n":1,"o":7.7544,"t":"2026-10-15T20:40:00Z","v":400,"vw":7.7544},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-15T21:35:00Z","v":308,"vw":7.79},{"c":7.78,"h":7.79,"l":7.76,"n":5,"o":7.79,"t":"2026-10-16T08:00:00Z","v":1350,"vw":7.780769},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-16T10:05:00Z","v":300,"vw":7.81},{"c":7.81,"h":7.82,"l":7.81,"n":4,"o":7.82,"t":"2026-10-16T11:00:00Z","v":400,"vw":7.8175},{"c":7.8,"h":7.81,"l":7.8,"n":5,"o":7.8,"t":"2026-10-16T11:05:00Z","v":401,"vw":7.805},{"c":7.8,"h":7.8,"l":7.79,"n":26,"o":7.79,"t":"2026-10-16T11:10:00Z","v":28070,"vw":7.799496},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-16T11:55:00Z","v":168,"vw":7.81},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-16T13:25:00Z","v":100,"vw":7.68},{"c":7.4,"h":7.72,"l":7.4,"n":256,"o":7.72,"t":"2026-10-16T13:30:00Z","v":104689,"vw":7.592591},{"c":7.46,"h":7.49,"l":7.38,"n":587,"o":7.39,"t":"2026-10-16T13:35:00Z","v":72355,"vw":7.43633},{"c":7.51,"h":7.53,"l":7.37,"n":504,"o":7.4617,"t":"2026-10-16T13:40:00Z","v":75990,"vw":7.462457},{"c":7.51,"h":7.53,"l":7.44,"n":282,"o":7.51,"t":"2026-10-16T13:45:00Z","v":22689,"vw":7.490705},{"c":7.465,"h":7.53,"l":7.41,"n":444,"o":7.515,"t":"2026-10-16T13:50:00Z","v":29415,"vw":7.452821},{"c":7.47,"h":7.51,"l":7.455,"n":352,"o":7.47,"t":"2026-10-16T13:55:00Z","v":26145,"vw":7.480263},{"c":7.47,"h":7.545,"l":7.455,"n":833,"o":7.475,"t":"2026-10-16T14:00:00Z","v":314754,"vw":7.492401},{"c":7.525,"h":7.545,"l":7.4501,"n":541,"o":7.47,"t":"2026-10-16T14:05:00Z","v":53950,"vw":7.508175},{"c":7.56,"h":7.57,"l":7.49,"n":476,"o":7.52,"t":"2026-10-16T14:10:00Z","v":31002,"vw":7.529228},{"c":7.625,"h":7.65,"l":7.57,"n":434,"o":7.57,"t":"2026-10-16T14:15:00Z","v":67523,"vw":7.60644},{"c":7.595,"h":7.645,"l":7.585,"n":691,"o":7.625,"t":"2026-10-16T14:20:00Z","v":57079,"vw":7.619437},{"c":7.615,"h":7.62,"l":7.575,"n":566,"o":7.595,"t":"2026-10-16T14:25:00Z","v":86858,"vw":7.589837},{"c":7.61,"h":7.64,"l":7.6,"n":613,"o":7.61,"t":"2026-10-16T14:30:00Z","v":55084,"vw":7.617541},{"c":7.61,"h":7.655,"l":7.61,"n":420,"o":7.61,"t":"2026-10-16T14:35:00Z","v":38104,"vw":7.637141},{"c":7.565,"h":7.63,"l":7.56,"n":380,"o":7.62,"t":"2026-10-16T14:40:00Z","v":26478,"vw":7.599909},{"c":7.57,"h":7.58,"l":7.55,"n":352,"o":7.565,"t":"2026-10-16T14:45:00Z","v":30233,"vw":7.560549},{"c":7.555,"h":7.58,"l":7.52,"n":459,"o":7.575,"t":"2026-10-16T14:50:00Z","v":28601,"vw":7.555626},{"c":7.585,"h":7.59,"l":7.555,"n":304,"o":7.555,"t":"2026-10-16T14:55:00Z","v":23707,"vw":7.572794},{"c":7.545,"h":7.585,"l":7.545,"n":305,"o":7.585,"t":"2026-10-16T15:00:00Z","v":22261,"vw":7.561576},{"c":7.505,"h":7.54,"l":7.5,"n":579,"o":7.54,"t":"2026-10-16T15:05:00Z","v":97422,"vw":7.512701},{"c":7.485,"h":7.515,"l":7.465,"n":504,"o":7.505,"t":"2026-10-16T15:10:00Z","v":55873,"vw":7.490069},{"c":7.495,"h":7.5,"l":7.485,"n":278,"o":7.49,"t":"2026-10-16T15:15:00Z","v":25427,"vw":7.489936},{"c":7.475,"h":7.51,"l":7.4646,"n":424,"o":7.5,"t":"2026-10-16T15:20:00Z","v":69064,"vw":7.48333},{"c":7.5,"h":7.54,"l":7.48,"n":472,"o":7.48,"t":"2026-10-16T15:25:00Z","v":41623,"vw":7.507068},{"c":7.535,"h":7.55,"l":7.49,"n":300,"o":7.495,"t":"2026-10-16T15:30:00Z","v":22980,"vw":7.512722},{"c":7.54,"h":7.55,"l":7.5,"n":260,"o":7.535,"t":"2026-10-16T15:35:00Z","v":21368,"vw":7.517424},{"c":7.51,"h":7.54,"l":7.495,"n":281,"o":7.54,"t":"2026-10-16T15:40:00Z","v":33874,"vw":7.520318},{"c":7.495,"h":7.54,"l":7.4925,"n":378,"o":7.505,"t":"2026-10-16T15:45:00Z","v":30551,"vw":7.517255},{"c":7.485,"h":7.495,"l":7.455,"n":297,"o":7.495,"t":"2026-10-16T15:50:00Z","v":30560,"vw":7.47067},{"c":7.46,"h":7.505,"l":7.455,"n":502,"o":7.485,"t":"2026-10-16T15:55:00Z","v":73173,"vw":7.476233},{"c":7.48,"h":7.485,"l":7.46,"n":316,"o":7.46,"t":"2026-10-16T16:00:00Z","v":32383,"vw":7.470665},{"c":7.505,"h":7.505,"l":7.475,"n":333,"o":7.48,"t":"2026-10-16T16:05:00Z","v":44527,"vw":7.484877},{"c":7.55,"h":7.55,"l":7.505,"n":659,"o":7.51,"t":"2026-10-16T16:10:00Z","v":87336,"vw":7.529573},{"c":7.52,"h":7.555,"l":7.52,"n":298,"o":7.55,"t":"2026-10-16T16:15:00Z","v":39007,"vw":7.543132},{"c":7.505,"h":7.545,"l":7.505,"n":246,"o":7.52,"t":"2026-10-16T16:20:00Z","v":25042,"vw":7.521899},{"c":7.515,"h":7.52,"l":7.505,"n":167,"o":7.505,"t":"2026-10-16T16:25:00Z","v":14103,"vw":7.512029},{"c":7.475,"h":7.51,"l":7.475,"n":272,"o":7.51,"t":"2026-10-16T16:30:00Z","v":30556,"vw":7.493316},{"c":7.495,"h":7.5,"l":7.47,"n":210,"o":7.475,"t":"2026-10-16T16:35:00Z","v":22031,"vw":7.481303},{"c":7.495,"h":7.495,"l":7.47,"n":344,"o":7.49,"t":"2026-10-16T16:40:00Z","v":55043,"vw":7.484892},{"c":7.455,"h":7.505,"l":7.455,"n":414,"o":7.49,"t":"2026-10-16T16:45:00Z","v":56712,"vw":7.484518},{"c":7.435,"h":7.465,"l":7.435,"n":199,"o":7.455,"t":"2026-10-16T16:50:00Z","v":24320,"vw":7.453593},{"c":7.42,"h":7.435,"l":7.415,"n":192,"o":7.435,"t":"2026-10-16T16:55:00Z","v":18297,"vw":7.425377},{"c":7.35,"h":7.425,"l":7.35,"n":209,"o":7.42,"t":"2026-10-16T17:00:00Z","v":18409,"vw":7.393034},{"c":7.4,"h":7.405,"l":7.32,"n":906,"o":7.34,"t":"2026-10-16T17:05:00Z","v":123194,"vw":7.360873},{"c":7.3398,"h":7.4,"l":7.335,"n":879,"o":7.395,"t":"2026-10-16T17:10:00Z","v":202390,"vw":7.348216},{"c":7.265,"h":7.339,"l":7.265,"n":483,"o":7.339,"t":"2026-10-16T17:15:00Z","v":64515,"vw":7.290212},{"c":7.275,"h":7.28,"l":7.26,"n":487,"o":7.265,"t":"2026-10-16T17:20:00Z","v":47472,"vw":7.269643},{"c":7.255,"h":7.275,"l":7.25,"n":276,"o":7.27,"t":"2026-10-16T17:25:00Z","v":26104,"vw":7.260443},{"c":7.245,"h":7.265,"l":7.235,"n":423,"o":7.26,"t":"2026-10-16T17:30:00Z","v":46843,"vw":7.25111},{"c":7.235,"h":7.27,"l":7.23,"n":331,"o":7.245,"t":"2026-10-16T17:35:00Z","v":38634,"vw":7.2471},{"c":7.235,"h":7.25,"l":7.205,"n":628,"o":7.235,"t":"2026-10-16T17:40:00Z","v":86736,"vw":7.232208},{"c":7.155,"h":7.2395,"l":7.155,"n":471,"o":7.23,"t":"2026-10-16T17:45:00Z","v":64533,"vw":7.198682},{"c":7.135,"h":7.1588,"l":7.135,"n":314,"o":7.155,"t":"2026-10-16T17:50:00Z","v":45648,"vw":7.148028},{"c":7.135,"h":7.14,"l":7.125,"n":228,"o":7.135,"t":"2026-10-16T17:55:00Z","v":26235,"vw":7.131939},{"c":7.105,"h":7.135,"l":7.095,"n":643,"o":7.13,"t":"2026-10-16T18:00:00Z","v":57961,"vw":7.114723},{"c":7.115,"h":7.125,"l":7.09,"n":674,"o":7.1,"t":"2026-10-16T18:05:00Z","v":83602,"vw":7.109074},{"c":7.095,"h":7.12,"l":7.092,"n":352,"o":7.115,"t":"2026-10-16T18:10:00Z","v":29468,"vw":7.104578},{"c":7.055,"h":7.1,"l":7.055,"n":587,"o":7.095,"t":"2026-10-16T18:15:00Z","v":77367,"vw":7.082791},{"c":7.0772,"h":7.085,"l":7.0401,"n":606,"o":7.05,"t":"2026-10-16T18:20:00Z","v":60901,"vw":7.066112},{"c":7.055,"h":7.085,"l":7.05,"n":386,"o":7.075,"t":"2026-10-16T18:25:00Z","v":36446,"vw":7.061215},{"c":7.095,"h":7.095,"l":7.055,"n":568,"o":7.055,"t":"2026-10-16T18:30:00Z","v":55482,"vw":7.073643},{"c":7.105,"h":7.11,"l":7.0601,"n":647,"o":7.09,"t":"2026-10-16T18:35:00Z","v":107034,"vw":7.08656},{"c":7.1301,"h":7.1399,"l":7.1,"n":718,"o":7.11,"t":"2026-10-16T18:40:00Z","v":98164,"vw":7.117628},{"c":7.135,"h":7.165,"l":7.12,"n":608,"o":7.135,"t":"2026-10-16T18:45:00Z","v":57959,"vw":7.140891},{"c":7.075,"h":7.135,"l":7.075,"n":472,"o":7.135,"t":"2026-10-16T18:50:00Z","v":60931,"vw":7.110147},{"c":7.09,"h":7.095,"l":7.07,"n":602,"o":7.08,"t":"2026-10-16T18:55:00Z","v":55131,"vw":7.079943},{"c":7.115,"h":7.1588,"l":7.075,"n":1005,"o":7.09,"t":"2026-10-16T19:00:00Z","v":138950,"vw":7.112493},{"c":7.105,"h":7.12,"l":7.08,"n":558,"o":7.115,"t":"2026-10-16T19:05:00Z","v":72570,"vw":7.103111},{"c":7.165,"h":7.17,"l":7.1,"n":691,"o":7.1,"t":"2026-10-16T19:10:00Z","v":74781,"vw":7.127479},{"c":7.145,"h":7.185,"l":7.13,"n":528,"o":7.165,"t":"2026-10-16T19:15:00Z","v":62352,"vw":7.162852},{"c":7.145,"h":7.175,"l":7.12,"n":765,"o":7.145,"t":"2026-10-16T19:20:00Z","v":111128,"vw":7.147741},{"c":7.14,"h":7.155,"l":7.13,"n":720,"o":7.1401,"t":"2026-10-16T19:25:00Z","v":77387,"vw":7.140837},{"c":7.12,"h":7.16,"l":7.115,"n":1185,"o":7.15,"t":"2026-10-16T19:30:00Z","v":155937,"vw":7.13976},{"c":7.115,"h":7.135,"l":7.105,"n":1101,"o":7.125,"t":"2026-10-16T19:35:00Z","v":124097,"vw":7.1221},{"c":7.125,"h":7.16,"l":7.115,"n":857,"o":7.115,"t":"2026-10-16T19:40:00Z","v":78722,"vw":7.142085},{"c":7.125,"h":7.1399,"l":7.11,"n":814,"o":7.125,"t":"2026-10-16T19:45:00Z","v":91868,"vw":7.120442},{"c":7.17,"h":7.175,"l":7.1,"n":1677,"o":7.12,"t":"2026-10-16T19:50:00Z","v":245275,"vw":7.130453},{"c":7.18,"h":7.19,"l":7.16,"n":2633,"o":7.175,"t":"2026-10-16T19:55:00Z","v":360450,"vw":7.175959},{"c":7.17,"h":7.17,"l":7.17,"n":41,"o":7.17,"t":"2026-10-16T20:00:00Z","v":5086742,"vw":7.17},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-16T21:05:00Z","v":125,"vw":7.1},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-16T22:55:00Z","v":600,"vw":7.11},{"c":7.2304,"h":7.2304,"l":7.2304,"n":1,"o":7.2304,"t":"2026-10-19T11:00:00Z","v":250,"vw":7.2304},{"c":7.3,"h":7.35,"l":7.3,"n":6,"o":7.34,"t":"2026-10-19T12:20:00Z","v":1591,"vw":7.324825},{"c":7.3139,"h":7.32,"l":7.3139,"n":4,"o":7.3139,"t":"2026-10-19T13:20:00Z","v":400,"vw":7.315425},{"c":7.44,"h":7.44,"l":7.35,"n":13,"o":7.35,"t":"2026-10-19T13:25:00Z","v":1351,"vw":7.3928},{"c":7.18,"h":7.37,"l":7.15,"n":278,"o":7.37,"t":"2026-10-19T13:30:00Z","v":97694,"vw":7.287513},{"c":7.095,"h":7.19,"l":7.08,"n":195,"o":7.19,"t":"2026-10-19T13:35:00Z","v":19717,"vw":7.127457},{"c":7.05,"h":7.14,"l":7.05,"n":279,"o":7.08,"t":"2026-10-19T13:40:00Z","v":27295,"vw":7.090956},{"c":7.12,"h":7.125,"l":7.05,"n":434,"o":7.0555,"t":"2026-10-19T13:45:00Z","v":53879,"vw":7.079647},{"c":7.05,"h":7.15,"l":7.05,"n":383,"o":7.1204,"t":"2026-10-19T13:50:00Z","v":51560,"vw":7.105928},{"c":7.04,"h":7.07,"l":7.015,"n":391,"o":7.055,"t":"2026-10-19T13:55:00Z","v":24794,"vw":7.039969},{"c":7.01,"h":7.055,"l":6.97,"n":745,"o":7.04,"t":"2026-10-19T14:00:00Z","v":64734,"vw":7.014966},{"c":7.02,"h":7.039,"l":6.99,"n":422,"o":7.015,"t":"2026-10-19T14:05:00Z","v":30826,"vw":7.020888},{"c":7.04,"h":7.04,"l":6.98,"n":453,"o":7.015,"t":"2026-10-19T14:10:00Z","v":34828,"vw":7.003677},{"c":7.075,"h":7.095,"l":7.04,"n":488,"o":7.04,"t":"2026-10-19T14:15:00Z","v":37768,"vw":7.083308},{"c":7.09,"h":7.095,"l":7.06,"n":445,"o":7.075,"t":"2026-10-19T14:20:00Z","v":28744,"vw":7.075288},{"c":7.1,"h":7.105,"l":7.09,"n":295,"o":7.095,"t":"2026-10-19T14:25:00Z","v":14537,"vw":7.096331},{"c":7.04,"h":7.095,"l":7.04,"n":521,"o":7.095,"t":"2026-10-19T14:30:00Z","v":41213,"vw":7.064008},{"c":7.06,"h":7.075,"l":7.04,"n":400,"o":7.045,"t":"2026-10-19T14:35:00Z","v":29596,"vw":7.056266},{"c":7.12,"h":7.125,"l":7.06,"n":175,"o":7.06,"t":"2026-10-19T14:40:00Z","v":11045,"vw":7.097378},{"c":7.13,"h":7.17,"l":7.13,"n":333,"o":7.13,"t":"2026-10-19T14:45:00Z","v":25380,"vw":7.144517},{"c":7.135,"h":7.155,"l":7.11,"n":413,"o":7.13,"t":"2026-10-19T14:50:00Z","v":36708,"vw":7.128179},{"c":7.14,"h":7.15,"l":7.125,"n":287,"o":7.136,"t":"2026-10-19T14:55:00Z","v":19667,"vw":7.13854},{"c":7.145,"h":7.155,"l":7.125,"n":260,"o":7.145,"t":"2026-10-19T15:00:00Z","v":18630,"vw":7.140187},{"c":7.17,"h":7.175,"l":7.15,"n":194,"o":7.15,"t":"2026-10-19T15:05:00Z","v":9893,"vw":7.159022},{"c":7.175,"h":7.175,"l":7.15,"n":238,"o":7.17,"t":"2026-10-19T15:10:00Z","v":13006,"vw":7.162872},{"c":7.195,"h":7.195,"l":7.165,"n":293,"o":7.175,"t":"2026-10-19T15:15:00Z","v":18471,"vw":7.179449},{"c":7.195,"h":7.2,"l":7.17,"n":317,"o":7.195,"t":"2026-10-19T15:20:00Z","v":16958,"vw":7.190909},{"c":7.185,"h":7.195,"l":7.16,"n":265,"o":7.195,"t":"2026-10-19T15:25:00Z","v":18835,"vw":7.1777},{"c":7.175,"h":7.185,"l":7.15,"n":226,"o":7.185,"t":"2026-10-19T15:30:00Z","v":12245,"vw":7.16457},{"c":7.165,"h":7.19,"l":7.165,"n":227,"o":7.17,"t":"2026-10-19T15:35:00Z","v":13446,"vw":7.177577},{"c":7.175,"h":7.185,"l":7.16,"n":168,"o":7.16,"t":"2026-10-19T15:40:00Z","v":12259,"vw":7.177851},{"c":7.155,"h":7.175,"l":7.15,"n":216,"o":7.17,"t":"2026-10-19T15:45:00Z","v":13680,"vw":7.167755},{"c":7.165,"h":7.175,"l":7.15,"n":276,"o":7.15,"t":"2026-10-19T15:50:00Z","v":17578,"vw":7.16432},{"c":7.14,"h":7.18,"l":7.14,"n":247,"o":7.16,"t":"2026-10-19T15:55:00Z","v":17099,"vw":7.160948},{"c":7.1329,"h":7.145,"l":7.11,"n":220,"o":7.145,"t":"2026-10-19T16:00:00Z","v":16249,"vw":7.133142},{"c":7.135,"h":7.135,"l":7.12,"n":183,"o":7.13,"t":"2026-10-19T16:05:00Z","v":11999,"vw":7.131332},{"c":7.13,"h":7.14,"l":7.13,"n":254,"o":7.135,"t":"2026-10-19T16:10:00Z","v":13866,"vw":7.137947},{"c":7.125,"h":7.145,"l":7.12,"n":230,"o":7.13,"t":"2026-10-19T16:15:00Z","v":18328,"vw":7.134753},{"c":7.12,"h":7.135,"l":7.12,"n":164,"o":7.125,"t":"2026-10-19T16:20:00Z","v":12144,"vw":7.131182},{"c":7.115,"h":7.125,"l":7.11,"n":195,"o":7.125,"t":"2026-10-19T16:25:00Z","v":12259,"vw":7.120172},{"c":7.115,"h":7.115,"l":7.1,"n":239,"o":7.115,"t":"2026-10-19T16:30:00Z","v":16226,"vw":7.111065},{"c":7.11,"h":7.115,"l":7.1,"n":228,"o":7.11,"t":"2026-10-19T16:35:00Z","v":17674,"vw":7.108768},{"c":7.135,"h":7.14,"l":7.1,"n":259,"o":7.115,"t":"2026-10-19T16:40:00Z","v":100812,"vw":7.133937},{"c":7.135,"h":7.135,"l":7.12,"n":273,"o":7.13,"t":"2026-10-19T16:45:00Z","v":25543,"vw":7.123054},{"c":7.13,"h":7.165,"l":7.105,"n":411,"o":7.13,"t":"2026-10-19T16:50:00Z","v":45302,"vw":7.141458},{"c":7.12,"h":7.135,"l":7.12,"n":194,"o":7.13,"t":"2026-10-19T16:55:00Z","v":13723,"vw":7.130645},{"c":7.14,"h":7.145,"l":7.115,"n":201,"o":7.125,"t":"2026-10-19T17:00:00Z","v":14074,"vw":7.131908},{"c":7.12,"h":7.155,"l":7.12,"n":358,"o":7.135,"t":"2026-10-19T17:05:00Z","v":34924,"vw":7.137464},{"c":7.12,"h":7.12,"l":7.11,"n":146,"o":7.115,"t":"2026-10-19T17:10:00Z","v":10039,"vw":7.114748},{"c":7.12,"h":7.125,"l":7.11,"n":211,"o":7.11,"t":"2026-10-19T17:15:00Z","v":14104,"vw":7.118265},{"c":7.125,"h":7.13,"l":7.11,"n":189,"o":7.12,"t":"2026-10-19T17:20:00Z","v":12517,"vw":7.119325},{"c":7.095,"h":7.125,"l":7.095,"n":263,"o":7.12,"t":"2026-10-19T17:25:00Z","v":27520,"vw":7.109469},{"c":7.07,"h":7.095,"l":7.065,"n":333,"o":7.09,"t":"2026-10-19T17:30:00Z","v":37892,"vw":7.075566},{"c":7.08,"h":7.095,"l":7.075,"n":243,"o":7.075,"t":"2026-10-19T17:35:00Z","v":21501,"vw":7.08717},{"c":7.07,"h":7.09,"l":7.07,"n":300,"o":7.08,"t":"2026-10-19T17:40:00Z","v":28786,"vw":7.0791},{"c":7.055,"h":7.07,"l":7.045,"n":275,"o":7.07,"t":"2026-10-19T17:45:00Z","v":32223,"vw":7.060139},{"c":7.0499,"h":7.0599,"l":7.04,"n":239,"o":7.055,"t":"2026-10-19T17:50:00Z","v":27601,"vw":7.049161},{"c":7.085,"h":7.085,"l":7.045,"n":250,"o":7.045,"t":"2026-10-19T17:55:00Z","v":25498,"vw":7.064162},{"c":7.075,"h":7.09,"l":7.07,"n":297,"o":7.09,"t":"2026-10-19T18:00:00Z","v":29843,"vw":7.081751},{"c":7.07,"h":7.075,"l":7.055,"n":257,"o":7.075,"t":"2026-10-19T18:05:00Z","v":19288,"vw":7.068185},{"c":7.075,"h":7.085,"l":7.065,"n":214,"o":7.065,"t":"2026-10-19T18:10:00Z","v":20701,"vw":7.078734},{"c":7.08,"h":7.085,"l":7.075,"n":190,"o":7.08,"t":"2026-10-19T18:15:00Z","v":12619,"vw":7.080674},{"c":7.085,"h":7.09,"l":7.08,"n":148,"o":7.08,"t":"2026-10-19T18:20:00Z","v":12993,"vw":7.082973},{"c":7.075,"h":7.11,"l":7.065,"n":422,"o":7.08,"t":"2026-10-19T18:25:00Z","v":41864,"vw":7.087592},{"c":7.08,"h":7.085,"l":7.07,"n":239,"o":7.07,"t":"2026-10-19T18:30:00Z","v":19994,"vw":7.076715},{"c":7.09,"h":7.095,"l":7.08,"n":275,"o":7.08,"t":"2026-10-19T18:35:00Z","v":23093,"vw":7.086617},{"c":7.12,"h":7.12,"l":7.095,"n":215,"o":7.095,"t":"2026-10-19T18:40:00Z","v":12535,"vw":7.107392},{"c":7.13,"h":7.14,"l":7.115,"n":283,"o":7.115,"t":"2026-10-19T18:45:00Z","v":24772,"vw":7.131084},{"c":7.1401,"h":7.15,"l":7.13,"n":349,"o":7.13,"t":"2026-10-19T18:50:00Z","v":38296,"vw":7.141023},{"c":7.15,"h":7.15,"l":7.145,"n":242,"o":7.145,"t":"2026-10-19T18:55:00Z","v":21647,"vw":7.147303},{"c":7.165,"h":7.17,"l":7.15,"n":411,"o":7.15,"t":"2026-10-19T19:00:00Z","v":41701,"vw":7.159672},{"c":7.155,"h":7.175,"l":7.1406,"n":386,"o":7.165,"t":"2026-10-19T19:05:00Z","v":42261,"vw":7.157841},{"c":7.165,"h":7.17,"l":7.155,"n":275,"o":7.155,"t":"2026-10-19T19:10:00Z","v":31260,"vw":7.162373},{"c":7.26,"h":7.26,"l":7.16,"n":732,"o":7.165,"t":"2026-10-19T19:15:00Z","v":113634,"vw":7.239617},{"c":7.315,"h":7.315,"l":7.255,"n":700,"o":7.27,"t":"2026-10-19T19:20:00Z","v":113937,"vw":7.280853},{"c":7.31,"h":7.32,"l":7.3,"n":698,"o":7.32,"t":"2026-10-19T19:25:00Z","v":94518,"vw":7.310168},{"c":7.295,"h":7.325,"l":7.28,"n":674,"o":7.305,"t":"2026-10-19T19:30:00Z","v":70573,"vw":7.311837},{"c":7.365,"h":7.365,"l":7.295,"n":694,"o":7.295,"t":"2026-10-19T19:35:00Z","v":66535,"vw":7.33799},{"c":7.345,"h":7.365,"l":7.335,"n":891,"o":7.365,"t":"2026-10-19T19:40:00Z","v":97080,"vw":7.352895},{"c":7.3154,"h":7.35,"l":7.3,"n":748,"o":7.345,"t":"2026-10-19T19:45:00Z","v":105939,"vw":7.319341},{"c":7.315,"h":7.32,"l":7.28,"n":1019,"o":7.315,"t":"2026-10-19T19:50:00Z","v":131866,"vw":7.298432},{"c":7.325,"h":7.345,"l":7.275,"n":2830,"o":7.32,"t":"2026-10-19T19:55:00Z","v":494733,"vw":7.315484},{"c":7.31,"h":7.325,"l":7.29,"n":43,"o":7.31,"t":"2026-10-19T20:00:00Z","v":506033,"vw":7.309943},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-19T22:50:00Z","v":100,"vw":7.31},{"c":7.21,"h":7.21,"l":7.21,"n":4,"o":7.21,"t":"2026-10-19T23:00:00Z","v":150,"vw":7.21},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-20T12:50:00Z","v":500,"vw":7.17},{"c":7.15,"h":7.15,"l":7.15,"n":5,"o":7.15,"t":"2026-10-20T13:20:00Z","v":157,"vw":7.15},{"c":7.32,"h":7.37,"l":7.19,"n":405,"o":7.23,"t":"2026-10-20T13:30:00Z","v":60746,"vw":7.269555},{"c":7.36,"h":7.4,"l":7.31,"n":350,"o":7.33,"t":"2026-10-20T13:35:00Z","v":24490,"vw":7.363803},{"c":7.28,"h":7.36,"l":7.27,"n":317,"o":7.35,"t":"2026-10-20T13:40:00Z","v":25468,"vw":7.302825},{"c":7.34,"h":7.34,"l":7.27,"n":255,"o":7.27,"t":"2026-10-20T13:45:00Z","v":24408,"vw":7.312403},{"c":7.375,"h":7.39,"l":7.32,"n":334,"o":7.34,"t":"2026-10-20T13:50:00Z","v":25482,"vw":7.346513},{"c":7.385,"h":7.39,"l":7.345,"n":448,"o":7.37,"t":"2026-10-20T13:55:00Z","v":33970,"vw":7.369795},{"c":7.36,"h":7.46,"l":7.35,"n":441,"o":7.385,"t":"2026-10-20T14:00:00Z","v":31740,"vw":7.401413},{"c":7.405,"h":7.43,"l":7.37,"n":469,"o":7.37,"t":"2026-10-20T14:05:00Z","v":43261,"vw":7.410182},{"c":7.42,"h":7.445,"l":7.39,"n":335,"o":7.405,"t":"2026-10-20T14:10:00Z","v":37469,"vw":7.42431},{"c":7.405,"h":7.465,"l":7.405,"n":544,"o":7.42,"t":"2026-10-20T14:15:00Z","v":84449,"vw":7.430651},{"c":7.465,"h":7.4679,"l":7.375,"n":459,"o":7.4,"t":"2026-10-20T14:20:00Z","v":104755,"vw":7.404025},{"c":7.545,"h":7.565,"l":7.435,"n":429,"o":7.465,"t":"2026-10-20T14:25:00Z","v":63282,"vw":7.504148},{"c":7.46,"h":7.555,"l":7.46,"n":388,"o":7.545,"t":"2026-10-20T14:30:00Z","v":33084,"vw":7.517132},{"c":7.515,"h":7.535,"l":7.46,"n":515,"o":7.46,"t":"2026-10-20T14:35:00Z","v":45186,"vw":7.505873},{"c":7.585,"h":7.59,"l":7.515,"n":458,"o":7.5195,"t":"2026-10-20T14:40:00Z","v":30803,"vw":7.562724},{"c":7.5799,"h":7.615,"l":7.525,"n":1011,"o":7.59,"t":"2026-10-20T14:45:00Z","v":140059,"vw":7.573601},{"c":7.615,"h":7.62,"l":7.575,"n":339,"o":7.575,"t":"2026-10-20T14:50:00Z","v":23855,"vw":7.595785},{"c":7.625,"h":7.63,"l":7.605,"n":400,"o":7.615,"t":"2026-10-20T14:55:00Z","v":25968,"vw":7.616318},{"c":7.615,"h":7.645,"l":7.605,"n":316,"o":7.62,"t":"2026-10-20T15:00:00Z","v":19911,"vw":7.624973},{"c":7.6,"h":7.615,"l":7.595,"n":226,"o":7.61,"t":"2026-10-20T15:05:00Z","v":9768,"vw":7.603285},{"c":7.58,"h":7.605,"l":7.525,"n":806,"o":7.605,"t":"2026-10-20T15:10:00Z","v":82885,"vw":7.560649},{"c":7.62,"h":7.65,"l":7.575,"n":477,"o":7.585,"t":"2026-10-20T15:15:00Z","v":34774,"vw":7.619472},{"c":7.605,"h":7.63,"l":7.56,"n":383,"o":7.61,"t":"2026-10-20T15:20:00Z","v":21083,"vw":7.592476},{"c":7.565,"h":7.6,"l":7.565,"n":257,"o":7.6,"t":"2026-10-20T15:25:00Z","v":15833,"vw":7.581944},{"c":7.53,"h":7.58,"l":7.52,"n":401,"o":7.565,"t":"2026-10-20T15:30:00Z","v":54438,"vw":7.536796},{"c":7.545,"h":7.555,"l":7.51,"n":568,"o":7.53,"t":"2026-10-20T15:35:00Z","v":74206,"vw":7.532848},{"c":7.555,"h":7.58,"l":7.545,"n":348,"o":7.545,"t":"2026-10-20T15:40:00Z","v":24611,"vw":7.567972},{"c":7.535,"h":7.555,"l":7.52,"n":325,"o":7.555,"t":"2026-10-20T15:45:00Z","v":16575,"vw":7.531043},{"c":7.58,"h":7.58,"l":7.535,"n":290,"o":7.535,"t":"2026-10-20T15:50:00Z","v":16531,"vw":7.555353},{"c":7.565,"h":7.58,"l":7.545,"n":353,"o":7.58,"t":"2026-10-20T15:55:00Z","v":28074,"vw":7.562506},{"c":7.555,"h":7.58,"l":7.55,"n":287,"o":7.565,"t":"2026-10-20T16:00:00Z","v":20192,"vw":7.569337},{"c":7.555,"h":7.565,"l":7.53,"n":306,"o":7.555,"t":"2026-10-20T16:05:00Z","v":26762,"vw":7.551662},{"c":7.595,"h":7.6,"l":7.55,"n":249,"o":7.56,"t":"2026-10-20T16:10:00Z","v":15195,"vw":7.571497},{"c":7.555,"h":7.61,"l":7.555,"n":347,"o":7.595,"t":"2026-10-20T16:15:00Z","v":31313,"vw":7.577385},{"c":7.57,"h":7.575,"l":7.555,"n":338,"o":7.555,"t":"2026-10-20T16:20:00Z","v":26568,"vw":7.564323},{"c":7.57,"h":7.585,"l":7.565,"n":265,"o":7.57,"t":"2026-10-20T16:25:00Z","v":16822,"vw":7.571232},{"c":7.63,"h":7.63,"l":7.565,"n":366,"o":7.575,"t":"2026-10-20T16:30:00Z","v":25846,"vw":7.597864},{"c":7.5995,"h":7.64,"l":7.595,"n":351,"o":7.63,"t":"2026-10-20T16:35:00Z","v":33186,"vw":7.623803},{"c":7.575,"h":7.595,"l":7.565,"n":309,"o":7.595,"t":"2026-10-20T16:40:00Z","v":21543,"vw":7.587491},{"c":7.585,"h":7.59,"l":7.555,"n":331,"o":7.575,"t":"2026-10-20T16:45:00Z","v":37869,"vw":7.57234},{"c":7.53,"h":7.59,"l":7.53,"n":319,"o":7.585,"t":"2026-10-20T16:50:00Z","v":24745,"vw":7.570882},{"c":7.565,"h":7.585,"l":7.53,"n":554,"o":7.53,"t":"2026-10-20T16:55:00Z","v":55547,"vw":7.563241},{"c":7.575,"h":7.585,"l":7.565,"n":384,"o":7.57,"t":"2026-10-20T17:00:00Z","v":41714,"vw":7.572483},{"c":7.575,"h":7.58,"l":7.56,"n":235,"o":7.575,"t":"2026-10-20T17:05:00Z","v":17388,"vw":7.570716},{"c":7.55,"h":7.575,"l":7.54,"n":202,"o":7.57,"t":"2026-10-20T17:10:00Z","v":14558,"vw":7.561859},{"c":7.555,"h":7.565,"l":7.54,"n":220,"o":7.55,"t":"2026-10-20T17:15:00Z","v":18864,"vw":7.55675},{"c":7.535,"h":7.565,"l":7.535,"n":236,"o":7.56,"t":"2026-10-20T17:20:00Z","v":18958,"vw":7.553159},{"c":7.555,"h":7.62,"l":7.53,"n":1574,"o":7.53,"t":"2026-10-20T17:25:00Z","v":341136,"vw":7.575089},{"c":7.565,"h":7.61,"l":7.555,"n":484,"o":7.555,"t":"2026-10-20T17:30:00Z","v":50635,"vw":7.585083},{"c":7.575,"h":7.58,"l":7.56,"n":276,"o":7.57,"t":"2026-10-20T17:35:00Z","v":16993,"vw":7.567913},{"c":7.575,"h":7.59,"l":7.57,"n":252,"o":7.58,"t":"2026-10-20T17:40:00Z","v":13363,"vw":7.580011},{"c":7.56,"h":7.58,"l":7.56,"n":237,"o":7.58,"t":"2026-10-20T17:45:00Z","v":14941,"vw":7.567038},{"c":7.585,"h":7.585,"l":7.56,"n":252,"o":7.56,"t":"2026-10-20T17:50:00Z","v":12667,"vw":7.569354},{"c":7.585,"h":7.59,"l":7.57,"n":224,"o":7.58,"t":"2026-10-20T17:55:00Z","v":13477,"vw":7.580321},{"c":7.555,"h":7.59,"l":7.545,"n":350,"o":7.59,"t":"2026-10-20T18:00:00Z","v":38645,"vw":7.562618},{"c":7.55,"h":7.5599,"l":7.55,"n":94,"o":7.5599,"t":"2026-10-20T18:05:00Z","v":6092,"vw":7.555134},{"c":7.545,"h":7.56,"l":7.54,"n":282,"o":7.555,"t":"2026-10-20T18:10:00Z","v":21008,"vw":7.547278},{"c":7.555,"h":7.555,"l":7.535,"n":414,"o":7.55,"t":"2026-10-20T18:15:00Z","v":54685,"vw":7.54161},{"c":7.555,"h":7.5595,"l":7.545,"n":218,"o":7.55,"t":"2026-10-20T18:20:00Z","v":22574,"vw":7.549661},{"c":7.555,"h":7.56,"l":7.55,"n":189,"o":7.555,"t":"2026-10-20T18:25:00Z","v":9205,"vw":7.554573},{"c":7.5277,"h":7.56,"l":7.485,"n":753,"o":7.56,"t":"2026-10-20T18:30:00Z","v":149979,"vw":7.524487},{"c":7.5334,"h":7.535,"l":7.515,"n":233,"o":7.525,"t":"2026-10-20T18:35:00Z","v":34990,"vw":7.522954},{"c":7.525,"h":7.535,"l":7.515,"n":362,"o":7.535,"t":"2026-10-20T18:40:00Z","v":49303,"vw":7.520583},{"c":7.555,"h":7.565,"l":7.5226,"n":296,"o":7.525,"t":"2026-10-20T18:45:00Z","v":36774,"vw":7.543833},{"c":7.575,"h":7.58,"l":7.555,"n":331,"o":7.555,"t":"2026-10-20T18:50:00Z","v":41611,"vw":7.571232},{"c":7.64,"h":7.64,"l":7.58,"n":485,"o":7.58,"t":"2026-10-20T18:55:00Z","v":56068,"vw":7.607961},{"c":7.635,"h":7.665,"l":7.6312,"n":411,"o":7.64,"t":"2026-10-20T19:00:00Z","v":73516,"vw":7.65193},{"c":7.64,"h":7.649,"l":7.62,"n":377,"o":7.64,"t":"2026-10-20T19:05:00Z","v":62256,"vw":7.637159},{"c":7.635,"h":7.645,"l":7.635,"n":267,"o":7.635,"t":"2026-10-20T19:10:00Z","v":47930,"vw":7.639626},{"c":7.635,"h":7.66,"l":7.63,"n":448,"o":7.635,"t":"2026-10-20T19:15:00Z","v":77506,"vw":7.641961},{"c":7.605,"h":7.64,"l":7.605,"n":426,"o":7.6345,"t":"2026-10-20T19:20:00Z","v":55417,"vw":7.622776},{"c":7.6,"h":7.6299,"l":7.595,"n":554,"o":7.605,"t":"2026-10-20T19:25:00Z","v":111124,"vw":7.609313},{"c":7.545,"h":7.6,"l":7.545,"n":579,"o":7.595,"t":"2026-10-20T19:30:00Z","v":126450,"vw":7.589279},{"c":7.47,"h":7.55,"l":7.45,"n":975,"o":7.545,"t":"2026-10-20T19:35:00Z","v":242009,"vw":7.507089},{"c":7.49,"h":7.525,"l":7.46,"n":675,"o":7.46,"t":"2026-10-20T19:40:00Z","v":123171,"vw":7.49608},{"c":7.505,"h":7.51,"l":7.475,"n":920,"o":7.49,"t":"2026-10-20T19:45:00Z","v":163067,"vw":7.48848},{"c":7.465,"h":7.52,"l":7.465,"n":830,"o":7.5,"t":"2026-10-20T19:50:00Z","v":109963,"vw":7.497334},{"c":7.47,"h":7.49,"l":7.445,"n":2699,"o":7.46,"t":"2026-10-20T19:55:00Z","v":399637,"vw":7.469656},{"c":7.47,"h":7.47,"l":7.47,"n":23,"o":7.47,"t":"2026-10-20T20:00:00Z","v":433578,"vw":7.47},{"c":7.5,"h":7.51,"l":7.5,"n":15,"o":7.51,"t":"2026-10-20T20:05:00Z","v":666,"vw":7.507059},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-20T21:05:00Z","v":100,"vw":7.57},{"c":7.58,"h":7.58,"l":7.58,"n":9,"o":7.58,"t":"2026-10-20T21:35:00Z","v":1000,"vw":7.58},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-21T08:00:00Z","v":250,"vw":7.61},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-21T11:15:00Z","v":182,"vw":7.46},{"c":7.8,"h":7.865,"l":7.64,"n":322,"o":7.65,"t":"2026-10-21T13:30:00Z","v":78840,"vw":7.728535},{"c":7.78,"h":7.82,"l":7.6801,"n":300,"o":7.78,"t":"2026-10-21T13:35:00Z","v":24501,"vw":7.764588},{"c":7.62,"h":7.77,"l":7.61,"n":327,"o":7.77,"t":"2026-10-21T13:40:00Z","v":34243,"vw":7.703473},{"c":7.69,"h":7.735,"l":7.63,"n":373,"o":7.63,"t":"2026-10-21T13:45:00Z","v":33606,"vw":7.679749},{"c":7.67,"h":7.735,"l":7.65,"n":353,"o":7.7,"t":"2026-10-21T13:50:00Z","v":35146,"vw":7.699935},{"c":7.71,"h":7.725,"l":7.665,"n":360,"o":7.675,"t":"2026-10-21T13:55:00Z","v":36390,"vw":7.69826},{"c":7.715,"h":7.725,"l":7.685,"n":449,"o":7.72,"t":"2026-10-21T14:00:00Z","v":43427,"vw":7.710376},{"c":7.685,"h":7.715,"l":7.665,"n":316,"o":7.71,"t":"2026-10-21T14:05:00Z","v":26703,"vw":7.683259},{"c":7.76,"h":7.765,"l":7.69,"n":400,"o":7.69,"t":"2026-10-21T14:10:00Z","v":29875,"vw":7.73065},{"c":7.76,"h":7.765,"l":7.73,"n":284,"o":7.765,"t":"2026-10-21T14:15:00Z","v":22244,"vw":7.748927},{"c":7.74,"h":7.77,"l":7.725,"n":394,"o":7.76,"t":"2026-10-21T14:20:00Z","v":33841,"vw":7.748096},{"c":7.745,"h":7.755,"l":7.725,"n":299,"o":7.735,"t":"2026-10-21T14:25:00Z","v":21097,"vw":7.739363},{"c":7.77,"h":7.77,"l":7.73,"n":358,"o":7.74,"t":"2026-10-21T14:30:00Z","v":28067,"vw":7.747384},{"c":7.735,"h":7.775,"l":7.725,"n":298,"o":7.775,"t":"2026-10-21T14:35:00Z","v":26491,"vw":7.744314},{"c":7.76,"h":7.765,"l":7.72,"n":283,"o":7.73,"t":"2026-10-21T14:40:00Z","v":21140,"vw":7.736537},{"c":7.795,"h":7.8,"l":7.755,"n":285,"o":7.755,"t":"2026-10-21T14:45:00Z","v":18503,"vw":7.774431},{"c":7.81,"h":7.83,"l":7.795,"n":379,"o":7.795,"t":"2026-10-21T14:50:00Z","v":39189,"vw":7.810483},{"c":7.805,"h":7.81,"l":7.79,"n":225,"o":7.81,"t":"2026-10-21T14:55:00Z","v":17625,"vw":7.801594},{"c":7.805,"h":7.81,"l":7.785,"n":244,"o":7.805,"t":"2026-10-21T15:00:00Z","v":19253,"vw":7.795166},{"c":7.805,"h":7.8089,"l":7.785,"n":273,"o":7.805,"t":"2026-10-21T15:05:00Z","v":17917,"vw":7.800594},{"c":7.795,"h":7.805,"l":7.785,"n":265,"o":7.805,"t":"2026-10-21T15:10:00Z","v":17398,"vw":7.795485},{"c":7.775,"h":7.8,"l":7.77,"n":221,"o":7.795,"t":"2026-10-21T15:15:00Z","v":14612,"vw":7.784774},{"c":7.765,"h":7.775,"l":7.7605,"n":352,"o":7.77,"t":"2026-10-21T15:20:00Z","v":29475,"vw":7.770551},{"c":7.785,"h":7.795,"l":7.765,"n":341,"o":7.765,"t":"2026-10-21T15:25:00Z","v":21520,"vw":7.778622},{"c":7.7711,"h":7.79,"l":7.7711,"n":180,"o":7.785,"t":"2026-10-21T15:30:00Z","v":13544,"vw":7.779851},{"c":7.795,"h":7.7989,"l":7.77,"n":171,"o":7.78,"t":"2026-10-21T15:35:00Z","v":14862,"vw":7.784525},{"c":7.785,"h":7.805,"l":7.785,"n":218,"o":7.8,"t":"2026-10-21T15:40:00Z","v":15329,"vw":7.795691},{"c":7.835,"h":7.87,"l":7.79,"n":1324,"o":7.79,"t":"2026-10-21T15:45:00Z","v":298141,"vw":7.839893},{"c":7.825,"h":7.845,"l":7.82,"n":260,"o":7.835,"t":"2026-10-21T15:50:00Z","v":18971,"vw":7.831222},{"c":7.81,"h":7.825,"l":7.805,"n":190,"o":7.825,"t":"2026-10-21T15:55:00Z","v":15085,"vw":7.816205},{"c":7.785,"h":7.8,"l":7.775,"n":301,"o":7.8,"t":"2026-10-21T16:00:00Z","v":23675,"vw":7.783917},{"c":7.79,"h":7.8,"l":7.765,"n":357,"o":7.785,"t":"2026-10-21T16:05:00Z","v":34927,"vw":7.777529},{"c":7.785,"h":7.8,"l":7.775,"n":175,"o":7.795,"t":"2026-10-21T16:10:00Z","v":12827,"vw":7.787285},{"c":7.795,"h":7.795,"l":7.775,"n":180,"o":7.785,"t":"2026-10-21T16:15:00Z","v":15882,"vw":7.785325},{"c":7.785,"h":7.79,"l":7.785,"n":135,"o":7.79,"t":"2026-10-21T16:20:00Z","v":10455,"vw":7.785963},{"c":7.8,"h":7.8,"l":7.78,"n":246,"o":7.785,"t":"2026-10-21T16:25:00Z","v":20736,"vw":7.791079},{"c":7.765,"h":7.8,"l":7.76,"n":188,"o":7.8,"t":"2026-10-21T16:30:00Z","v":14147,"vw":7.77822},{"c":7.89,"h":7.895,"l":7.765,"n":354,"o":7.765,"t":"2026-10-21T16:35:00Z","v":32771,"vw":7.834156},{"c":7.805,"h":7.9,"l":7.78,"n":1495,"o":7.89,"t":"2026-10-21T16:40:00Z","v":167260,"vw":7.83032},{"c":7.845,"h":7.845,"l":7.785,"n":336,"o":7.795,"t":"2026-10-21T16:45:00Z","v":31192,"vw":7.810416},{"c":7.835,"h":7.86,"l":7.82,"n":317,"o":7.845,"t":"2026-10-21T16:50:00Z","v":71134,"vw":7.841751},{"c":7.815,"h":7.8388,"l":7.805,"n":226,"o":7.8388,"t":"2026-10-21T16:55:00Z","v":41915,"vw":7.819451},{"c":7.83,"h":7.835,"l":7.815,"n":365,"o":7.815,"t":"2026-10-21T17:00:00Z","v":45836,"vw":7.824473},{"c":7.825,"h":7.84,"l":7.825,"n":182,"o":7.835,"t":"2026-10-21T17:05:00Z","v":24342,"vw":7.830212},{"c":7.86,"h":7.875,"l":7.83,"n":504,"o":7.83,"t":"2026-10-21T17:10:00Z","v":52238,"vw":7.856705},{"c":7.845,"h":7.865,"l":7.845,"n":162,"o":7.86,"t":"2026-10-21T17:15:00Z","v":14522,"vw":7.853689},{"c":7.895,"h":7.895,"l":7.845,"n":296,"o":7.845,"t":"2026-10-21T17:20:00Z","v":23567,"vw":7.883016},{"c":7.895,"h":7.9,"l":7.885,"n":213,"o":7.89,"t":"2026-10-21T17:25:00Z","v":11174,"vw":7.89306},{"c":7.905,"h":7.915,"l":7.895,"n":359,"o":7.895,"t":"2026-10-21T17:30:00Z","v":25069,"vw":7.904635},{"c":7.9,"h":7.91,"l":7.895,"n":169,"o":7.905,"t":"2026-10-21T17:35:00Z","v":9884,"vw":7.903167},{"c":7.915,"h":7.92,"l":7.895,"n":277,"o":7.895,"t":"2026-10-21T17:40:00Z","v":22800,"vw":7.912561},{"c":7.915,"h":7.92,"l":7.905,"n":230,"o":7.92,"t":"2026-10-21T17:45:00Z","v":14221,"vw":7.9098},{"c":7.925,"h":7.925,"l":7.915,"n":260,"o":7.915,"t":"2026-10-21T17:50:00Z","v":17832,"vw":7.922545},{"c":7.925,"h":7.935,"l":7.925,"n":237,"o":7.925,"t":"2026-10-21T17:55:00Z","v":14796,"vw":7.930547},{"c":7.935,"h":7.94,"l":7.915,"n":246,"o":7.925,"t":"2026-10-21T18:00:00Z","v":18762,"vw":7.92517},{"c":7.935,"h":7.945,"l":7.935,"n":248,"o":7.94,"t":"2026-10-21T18:05:00Z","v":13443,"vw":7.943357},{"c":7.965,"h":7.965,"l":7.935,"n":333,"o":7.935,"t":"2026-10-21T18:10:00Z","v":26238,"vw":7.951952},{"c":7.975,"h":7.99,"l":7.97,"n":259,"o":7.97,"t":"2026-10-21T18:15:00Z","v":30373,"vw":7.97832},{"c":7.975,"h":7.98,"l":7.965,"n":247,"o":7.975,"t":"2026-10-21T18:20:00Z","v":21788,"vw":7.972723},{"c":7.9715,"h":7.975,"l":7.965,"n":232,"o":7.975,"t":"2026-10-21T18:25:00Z","v":15522,"vw":7.973196},{"c":7.985,"h":7.985,"l":7.975,"n":265,"o":7.975,"t":"2026-10-21T18:30:00Z","v":21918,"vw":7.983086},{"c":8.025,"h":8.03,"l":7.98,"n":253,"o":7.985,"t":"2026-10-21T18:35:00Z","v":22421,"vw":8.002326},{"c":8.02,"h":8.03,"l":8.015,"n":264,"o":8.025,"t":"2026-10-21T18:40:00Z","v":27974,"vw":8.023375},{"c":7.995,"h":8.05,"l":7.995,"n":458,"o":8.02,"t":"2026-10-21T18:45:00Z","v":45499,"vw":8.01931},{"c":8.01,"h":8.01,"l":7.965,"n":402,"o":7.995,"t":"2026-10-21T18:50:00Z","v":40886,"vw":7.990387},{"c":7.935,"h":8.02,"l":7.935,"n":362,"o":8.01,"t":"2026-10-21T18:55:00Z","v":43067,"vw":7.971502},{"c":7.94,"h":7.94,"l":7.905,"n":494,"o":7.935,"t":"2026-10-21T19:00:00Z","v":64815,"vw":7.924762},{"c":7.915,"h":7.95,"l":7.915,"n":352,"o":7.94,"t":"2026-10-21T19:05:00Z","v":29085,"vw":7.928848},{"c":7.94,"h":7.94,"l":7.895,"n":361,"o":7.91,"t":"2026-10-21T19:10:00Z","v":39079,"vw":7.916169},{"c":7.99,"h":7.999,"l":7.935,"n":525,"o":7.935,"t":"2026-10-21T19:15:00Z","v":61854,"vw":7.971922},{"c":7.955,"h":8.005,"l":7.94,"n":634,"o":7.985,"t":"2026-10-21T19:20:00Z","v":85534,"vw":7.982556},{"c":7.9422,"h":7.97,"l":7.92,"n":344,"o":7.96,"t":"2026-10-21T19:25:00Z","v":46107,"vw":7.946037},{"c":7.99,"h":8,"l":7.935,"n":480,"o":7.945,"t":"2026-10-21T19:30:00Z","v":84180,"vw":7.967865},{"c":8.02,"h":8.02,"l":7.975,"n":508,"o":7.995,"t":"2026-10-21T19:35:00Z","v":75225,"vw":7.999642},{"c":8.01,"h":8.02,"l":7.995,"n":645,"o":8.02,"t":"2026-10-21T19:40:00Z","v":83235,"vw":8.006043},{"c":7.995,"h":8.025,"l":7.995,"n":519,"o":8.01,"t":"2026-10-21T19:45:00Z","v":48598,"vw":8.007012},{"c":8.02,"h":8.03,"l":7.985,"n":748,"o":8,"t":"2026-10-21T19:50:00Z","v":81845,"vw":8.006301},{"c":7.95,"h":8.04,"l":7.95,"n":3042,"o":8.02,"t":"2026-10-21T19:55:00Z","v":470373,"vw":7.988392},{"c":7.955,"h":7.955,"l":7.95,"n":29,"o":7.955,"t":"2026-10-21T20:00:00Z","v":388250,"vw":7.954992},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-21T20:05:00Z","v":100,"vw":7.96},{"c":7.9201,"h":7.9201,"l":7.9201,"n":1,"o":7.9201,"t":"2026-10-21T22:30:00Z","v":2000,"vw":7.9201},{"c":7.94,"h":8.01,"l":7.94,"n":7,"o":8.01,"t":"2026-10-21T23:05:00Z","v":1274,"vw":7.952254},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-22T08:00:00Z","v":141,"vw":7.6},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-22T11:45:00Z","v":500,"vw":7.61},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-22T12:10:00Z","v":1350,"vw":7.75},{"c":7.6301,"h":7.6301,"l":7.6301,"n":2,"o":7.6301,"t":"2026-10-22T12:35:00Z","v":280,"vw":7.6301},{"c":7.55,"h":7.64,"l":7.53,"n":22,"o":7.6,"t":"2026-10-22T13:10:00Z","v":2003,"vw":7.572078},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-22T13:20:00Z","v":100,"vw":7.7},{"c":7.75,"h":7.75,"l":7.73,"n":7,"o":7.73,"t":"2026-10-22T13:25:00Z","v":1196,"vw":7.736098},{"c":7.86,"h":7.9,"l":7.72,"n":265,"o":7.82,"t":"2026-10-22T13:30:00Z","v":77254,"vw":7.826454},{"c":7.785,"h":7.87,"l":7.78,"n":319,"o":7.87,"t":"2026-10-22T13:35:00Z","v":35428,"vw":7.826968},{"c":7.765,"h":7.82,"l":7.76,"n":203,"o":7.785,"t":"2026-10-22T13:40:00Z","v":22750,"vw":7.795313},{"c":7.774,"h":7.79,"l":7.74,"n":173,"o":7.77,"t":"2026-10-22T13:45:00Z","v":25335,"vw":7.768868},{"c":7.769,"h":7.775,"l":7.71,"n":145,"o":7.774,"t":"2026-10-22T13:50:00Z","v":16251,"vw":7.741993},{"c":7.85,"h":7.86,"l":7.784,"n":96,"o":7.785,"t":"2026-10-22T13:55:00Z","v":9733,"vw":7.822058},{"c":7.92,"h":7.93,"l":7.86,"n":246,"o":7.86,"t":"2026-10-22T14:00:00Z","v":22862,"vw":7.902379},{"c":7.78,"h":7.92,"l":7.78,"n":453,"o":7.91,"t":"2026-10-22T14:05:00Z","v":42962,"vw":7.84421},{"c":7.76,"h":7.8,"l":7.76,"n":440,"o":7.78,"t":"2026-10-22T14:10:00Z","v":36845,"vw":7.781548},{"c":7.79,"h":7.795,"l":7.73,"n":367,"o":7.75,"t":"2026-10-22T14:15:00Z","v":27668,"vw":7.757414},{"c":7.73,"h":7.78,"l":7.725,"n":345,"o":7.78,"t":"2026-10-22T14:20:00Z","v":25392,"vw":7.751132},{"c":7.675,"h":7.74,"l":7.67,"n":241,"o":7.73,"t":"2026-10-22T14:25:00Z","v":14446,"vw":7.703955},{"c":7.66,"h":7.67,"l":7.61,"n":304,"o":7.67,"t":"2026-10-22T14:30:00Z","v":18489,"vw":7.646978},{"c":7.605,"h":7.65,"l":7.58,"n":400,"o":7.65,"t":"2026-10-22T14:35:00Z","v":54608,"vw":7.611284},{"c":7.625,"h":7.665,"l":7.605,"n":346,"o":7.605,"t":"2026-10-22T14:40:00Z","v":34763,"vw":7.632565},{"c":7.6,"h":7.65,"l":7.5912,"n":273,"o":7.625,"t":"2026-10-22T14:45:00Z","v":14373,"vw":7.620553},{"c":7.6,"h":7.62,"l":7.57,"n":336,"o":7.605,"t":"2026-10-22T14:50:00Z","v":30418,"vw":7.598297},{"c":7.61,"h":7.61,"l":7.57,"n":235,"o":7.61,"t":"2026-10-22T14:55:00Z","v":14786,"vw":7.584526},{"c":7.58,"h":7.605,"l":7.565,"n":284,"o":7.605,"t":"2026-10-22T15:00:00Z","v":18742,"vw":7.58317},{"c":7.51,"h":7.58,"l":7.51,"n":346,"o":7.57,"t":"2026-10-22T15:05:00Z","v":30194,"vw":7.548241},{"c":7.48,"h":7.515,"l":7.455,"n":345,"o":7.51,"t":"2026-10-22T15:10:00Z","v":23656,"vw":7.483612},{"c":7.54,"h":7.56,"l":7.48,"n":296,"o":7.48,"t":"2026-10-22T15:15:00Z","v":16623,"vw":7.51411},{"c":7.575,"h":7.58,"l":7.545,"n":325,"o":7.55,"t":"2026-10-22T15:20:00Z","v":26814,"vw":7.558374},{"c":7.555,"h":7.585,"l":7.55,"n":335,"o":7.57,"t":"2026-10-22T15:25:00Z","v":18640,"vw":7.563267},{"c":7.55,"h":7.57,"l":7.545,"n":287,"o":7.56,"t":"2026-10-22T15:30:00Z","v":18143,"vw":7.55396},{"c":7.565,"h":7.58,"l":7.55,"n":194,"o":7.55,"t":"2026-10-22T15:35:00Z","v":9541,"vw":7.56883},{"c":7.6,"h":7.655,"l":7.56,"n":895,"o":7.565,"t":"2026-10-22T15:40:00Z","v":218548,"vw":7.606703},{"c":7.625,"h":7.63,"l":7.595,"n":311,"o":7.6,"t":"2026-10-22T15:45:00Z","v":18446,"vw":7.615211},{"c":7.725,"h":7.735,"l":7.63,"n":366,"o":7.63,"t":"2026-10-22T15:50:00Z","v":29959,"vw":7.697457},{"c":7.735,"h":7.745,"l":7.72,"n":209,"o":7.729,"t":"2026-10-22T15:55:00Z","v":13806,"vw":7.73169},{"c":7.715,"h":7.75,"l":7.7,"n":282,"o":7.74,"t":"2026-10-22T16:00:00Z","v":15921,"vw":7.726911},{"c":7.735,"h":7.735,"l":7.705,"n":254,"o":7.715,"t":"2026-10-22T16:05:00Z","v":13245,"vw":7.718112},{"c":7.74,"h":7.75,"l":7.71,"n":302,"o":7.735,"t":"2026-10-22T16:10:00Z","v":18178,"vw":7.732532},{"c":7.76,"h":7.76,"l":7.735,"n":253,"o":7.735,"t":"2026-10-22T16:15:00Z","v":13961,"vw":7.747809},{"c":7.7599,"h":7.785,"l":7.74,"n":291,"o":7.765,"t":"2026-10-22T16:20:00Z","v":18992,"vw":7.76576},{"c":7.745,"h":7.775,"l":7.745,"n":317,"o":7.7593,"t":"2026-10-22T16:25:00Z","v":27421,"vw":7.758422},{"c":7.72,"h":7.745,"l":7.72,"n":221,"o":7.745,"t":"2026-10-22T16:30:00Z","v":16141,"vw":7.72722},{"c":7.71,"h":7.745,"l":7.71,"n":382,"o":7.725,"t":"2026-10-22T16:35:00Z","v":26121,"vw":7.72149},{"c":7.71,"h":7.72,"l":7.7,"n":174,"o":7.715,"t":"2026-10-22T16:40:00Z","v":13582,"vw":7.707998},{"c":7.68,"h":7.71,"l":7.68,"n":229,"o":7.71,"t":"2026-10-22T16:45:00Z","v":17630,"vw":7.702137},{"c":7.67,"h":7.68,"l":7.655,"n":320,"o":7.68,"t":"2026-10-22T16:50:00Z","v":26461,"vw":7.66541},{"c":7.66,"h":7.67,"l":7.6499,"n":244,"o":7.67,"t":"2026-10-22T16:55:00Z","v":24022,"vw":7.660566},{"c":7.625,"h":7.67,"l":7.62,"n":378,"o":7.665,"t":"2026-10-22T17:00:00Z","v":45298,"vw":7.651725},{"c":7.635,"h":7.645,"l":7.62,"n":189,"o":7.63,"t":"2026-10-22T17:05:00Z","v":14027,"vw":7.635461},{"c":7.655,"h":7.6699,"l":7.6341,"n":259,"o":7.64,"t":"2026-10-22T17:10:00Z","v":38797,"vw":7.654155},{"c":7.6508,"h":7.665,"l":7.6201,"n":302,"o":7.66,"t":"2026-10-22T17:15:00Z","v":27646,"vw":7.651382},{"c":7.63,"h":7.66,"l":7.625,"n":242,"o":7.65,"t":"2026-10-22T17:20:00Z","v":22388,"vw":7.643757},{"c":7.635,"h":7.64,"l":7.6105,"n":229,"o":7.635,"t":"2026-10-22T17:25:00Z","v":19137,"vw":7.626538},{"c":7.65,"h":7.65,"l":7.6327,"n":156,"o":7.635,"t":"2026-10-22T17:30:00Z","v":16008,"vw":7.638545},{"c":7.64,"h":7.645,"l":7.615,"n":275,"o":7.645,"t":"2026-10-22T17:35:00Z","v":19461,"vw":7.632344},{"c":7.625,"h":7.64,"l":7.62,"n":173,"o":7.64,"t":"2026-10-22T17:40:00Z","v":9615,"vw":7.62901},{"c":7.63,"h":7.635,"l":7.62,"n":263,"o":7.63,"t":"2026-10-22T17:45:00Z","v":12265,"vw":7.628788},{"c":7.62,"h":7.625,"l":7.605,"n":285,"o":7.62,"t":"2026-10-22T17:50:00Z","v":25026,"vw":7.614357},{"c":7.605,"h":7.625,"l":7.6,"n":285,"o":7.62,"t":"2026-10-22T17:55:00Z","v":33157,"vw":7.60988},{"c":7.525,"h":7.6,"l":7.505,"n":359,"o":7.6,"t":"2026-10-22T18:00:00Z","v":40479,"vw":7.549052},{"c":7.565,"h":7.57,"l":7.52,"n":332,"o":7.52,"t":"2026-10-22T18:05:00Z","v":51614,"vw":7.549856},{"c":7.555,"h":7.5854,"l":7.555,"n":234,"o":7.565,"t":"2026-10-22T18:10:00Z","v":31273,"vw":7.57104},{"c":7.585,"h":7.585,"l":7.55,"n":309,"o":7.555,"t":"2026-10-22T18:15:00Z","v":51504,"vw":7.568318},{"c":7.59,"h":7.605,"l":7.5801,"n":258,"o":7.585,"t":"2026-10-22T18:20:00Z","v":28102,"vw":7.590974},{"c":7.5737,"h":7.585,"l":7.56,"n":191,"o":7.58,"t":"2026-10-22T18:25:00Z","v":18710,"vw":7.574582},{"c":7.575,"h":7.575,"l":7.5601,"n":262,"o":7.575,"t":"2026-10-22T18:30:00Z","v":33092,"vw":7.567625},{"c":7.555,"h":7.575,"l":7.555,"n":189,"o":7.57,"t":"2026-10-22T18:35:00Z","v":9966,"vw":7.569273},{"c":7.59,"h":7.59,"l":7.55,"n":219,"o":7.555,"t":"2026-10-22T18:40:00Z","v":14069,"vw":7.5645},{"c":7.635,"h":7.6699,"l":7.59,"n":560,"o":7.59,"t":"2026-10-22T18:45:00Z","v":111217,"vw":7.62848},{"c":7.595,"h":7.635,"l":7.58,"n":375,"o":7.635,"t":"2026-10-22T18:50:00Z","v":65309,"vw":7.609111},{"c":7.555,"h":7.605,"l":7.555,"n":338,"o":7.595,"t":"2026-10-22T18:55:00Z","v":32811,"vw":7.58783},{"c":7.535,"h":7.5599,"l":7.535,"n":364,"o":7.555,"t":"2026-10-22T19:00:00Z","v":41471,"vw":7.546803},{"c":7.525,"h":7.545,"l":7.525,"n":415,"o":7.535,"t":"2026-10-22T19:05:00Z","v":86759,"vw":7.535131},{"c":7.625,"h":7.63,"l":7.525,"n":458,"o":7.525,"t":"2026-10-22T19:10:00Z","v":77817,"vw":7.594655},{"c":7.63,"h":7.645,"l":7.605,"n":381,"o":7.625,"t":"2026-10-22T19:15:00Z","v":40069,"vw":7.62007},{"c":7.675,"h":7.675,"l":7.62,"n":478,"o":7.63,"t":"2026-10-22T19:20:00Z","v":69482,"vw":7.657926},{"c":7.68,"h":7.68,"l":7.66,"n":362,"o":7.67,"t":"2026-10-22T19:25:00Z","v":45757,"vw":7.670814},{"c":7.645,"h":7.69,"l":7.645,"n":537,"o":7.675,"t":"2026-10-22T19:30:00Z","v":65699,"vw":7.67557},{"c":7.655,"h":7.6699,"l":7.645,"n":463,"o":7.65,"t":"2026-10-22T19:35:00Z","v":60799,"vw":7.656771},{"c":7.6399,"h":7.655,"l":7.62,"n":600,"o":7.655,"t":"2026-10-22T19:40:00Z","v":64496,"vw":7.638533},{"c":7.645,"h":7.645,"l":7.6,"n":619,"o":7.635,"t":"2026-10-22T19:45:00Z","v":76733,"vw":7.62331},{"c":7.72,"h":7.725,"l":7.64,"n":783,"o":7.645,"t":"2026-10-22T19:50:00Z","v":106965,"vw":7.694774},{"c":7.735,"h":7.76,"l":7.715,"n":2291,"o":7.72,"t":"2026-10-22T19:55:00Z","v":290228,"vw":7.737241},{"c":7.73,"h":7.73,"l":7.73,"n":31,"o":7.73,"t":"2026-10-22T20:00:00Z","v":374932,"vw":7.73}],"history":[{"c":5.05,"h":5.43,"l":4.96,"n":39907,"o":5.33,"t":"2024-10-21T04:00:00Z","v":7755591,"vw":5.15216},{"c":5.06,"h":5.21,"l":5.01,"n":19112,"o":5.21,"t":"2024-10-22T04:00:00Z","v":3226070,"vw":5.079424},{"c":4.89,"h":5.145,"l":4.86,"n":26655,"o":5.06,"t":"2024-10-23T04:00:00Z","v":3728830,"vw":4.955432},{"c":5.12,"h":5.16,"l":4.92,"n":18563,"o":4.92,"t":"2024-10-24T04:00:00Z","v":3203591,"vw":5.061057},{"c":5.19,"h":5.3695,"l":5.11,"n":19283,"o":5.15,"t":"2024-10-25T04:00:00Z","v":2900163,"vw":5.23465},{"c":5.36,"h":5.5,"l":5.27,"n":17896,"o":5.32,"t":"2024-10-28T04:00:00Z","v":2630486,"vw":5.396162},{"c":5.24,"h":5.34,"l":5.14,"n":15146,"o":5.28,"t":"2024-10-29T04:00:00Z","v":1959262,"vw":5.245071},{"c":5.27,"h":5.35,"l":5.11,"n":18962,"o":5.2,"t":"2024-10-30T04:00:00Z","v":2985273,"vw":5.278186},{"c":5.41,"h":5.66,"l":5.27,"n":33729,"o":5.27,"t":"2024-10-31T04:00:00Z","v":5155449,"vw":5.497701},{"c":5.55,"h":5.56,"l":5.345,"n":22195,"o":5.49,"t":"2024-11-01T04:00:00Z","v":3567642,"vw":5.483161},{"c":5.96,"h":6.0676,"l":5.61,"n":32288,"o":5.61,"t":"2024-11-04T05:00:00Z","v":5600069,"vw":5.938391},{"c":6.14,"h":6.175,"l":5.76,"n":30736,"o":5.85,"t":"2024-11-05T05:00:00Z","v":5143526,"vw":6.016415},{"c":5.77,"h":5.865,"l":5.055,"n":69281,"o":5.53,"t":"2024-11-06T05:00:00Z","v":10434218,"vw":5.467199},{"c":5.82,"h":5.88,"l":5.64,"n":26687,"o":5.81,"t":"2024-11-07T05:00:00Z","v":3983211,"vw":5.776701},{"c":5.71,"h":5.81,"l":5.555,"n":29150,"o":5.71,"t":"2024-11-08T05:00:00Z","v":4978491,"vw":5.702424},{"c":5.77,"h":5.85,"l":5.56,"n":31665,"o":5.8,"t":"2024-11-11T05:00:00Z","v":5976950,"vw":5.733506},{"c":4.85,"h":5.64,"l":4.635,"n":53463,"o":5.59,"t":"2024-11-12T05:00:00Z","v":12320131,"vw":4.912333},{"c":4.95,"h":5.27,"l":4.865,"n":31754,"o":4.91,"t":"2024-11-13T05:00:00Z","v":5424507,"vw":5.055633},{"c":5.22,"h":5.36,"l":4.86,"n":36496,"o":5.04,"t":"2024-11-14T05:00:00Z","v":8521974,"vw":5.139382},{"c":4.56,"h":5.31,"l":4.53,"n":27451,"o":5.23,"t":"2024-11-15T05:00:00Z","v":6640935,"vw":4.717851},{"c":4.26,"h":4.575,"l":4.22,"n":30893,"o":4.56,"t":"2024-11-18T05:00:00Z","v":6490288,"vw":4.303337},{"c":4.15,"h":4.36,"l":4.14,"n":21435,"o":4.2,"t":"2024-11-19T05:00:00Z","v":5542458,"vw":4.205795},{"c":4.41,"h":4.53,"l":4.07,"n":29938,"o":4.08,"t":"2024-11-20T05:00:00Z","v":5488181,"vw":4.399238},{"c":4.4,"h":4.595,"l":4.34,"n":23573,"o":4.41,"t":"2024-11-21T05:00:00Z","v":3806539,"vw":4.454101},{"c":4.83,"h":4.89,"l":4.65,"n":37164,"o":4.66,"t":"2024-11-22T05:00:00Z","v":7692434,"vw":4.775848},{"c":5.07,"h":5.3,"l":4.865,"n":31285,"o":5.06,"t":"2024-11-25T05:00:00Z","v":6612873,"vw":5.108746},{"c":5.01,"h":5.16,"l":4.91,"n":29506,"o":5.01,"t":"2024-11-26T05:00:00Z","v":5863543,"vw":5.043387},{"c":5.26,"h":5.29,"l":5.06,"n":20645,"o":5.06,"t":"2024-11-27T05:00:00Z","v":3813759,"vw":5.222164},{"c":5.22,"h":5.35,"l":5,"n":16515,"o":5.21,"t":"2024-11-29T05:00:00Z","v":3654618,"vw":5.199867},{"c":5.16,"h":5.4,"l":5.105,"n":24691,"o":5.16,"t":"2024-12-02T05:00:00Z","v":3890944,"vw":5.218831},{"c":4.89,"h":5.18,"l":4.86,"n":17673,"o":5.11,"t":"2024-12-03T05:00:00Z","v":2768315,"vw":4.929536},{"c":4.89,"h":4.96,"l":4.745,"n":25624,"o":4.9,"t":"2024-12-04T05:00:00Z","v":3891742,"vw":4.861359},{"c":4.64,"h":4.965,"l":4.56,"n":20706,"o":4.88,"t":"2024-12-05T05:00:00Z","v":3530999,"vw":4.660266},{"c":4.53,"h":4.76,"l":4.52,"n":20310,"o":4.75,"t":"2024-12-06T05:00:00Z","v":3392094,"vw":4.596439},{"c":4.68,"h":4.94,"l":4.46,"n":30295,"o":4.52,"t":"2024-12-09T05:00:00Z","v":5738307,"vw":4.745342},{"c":4.66,"h":4.705,"l":4.46,"n":18328,"o":4.63,"t":"2024-12-10T05:00:00Z","v":6788191,"vw":4.597706},{"c":4.57,"h":4.715,"l":4.515,"n":16382,"o":4.68,"t":"2024-12-11T05:00:00Z","v":2778567,"vw":4.574572},{"c":4.41,"h":4.575,"l":4.39,"n":14089,"o":4.54,"t":"2024-12-12T05:00:00Z","v":2999736,"vw":4.47844},{"c":4.41,"h":4.4599,"l":4.32,"n":17211,"o":4.4,"t":"2024-12-13T05:00:00Z","v":2980978,"vw":4.405445},{"c":4.17,"h":4.39,"l":4.14,"n":22125,"o":4.38,"t":"2024-12-16T05:00:00Z","v":4847344,"vw":4.213715},{"c":4.92,"h":5.04,"l":4.39,"n":42195,"o":4.42,"t":"2024-12-17T05:00:00Z","v":8736872,"vw":4.850869},{"c":4.66,"h":5.07,"l":4.58,"n":23957,"o":4.9,"t":"2024-12-18T05:00:00Z","v":4213890,"vw":4.821881},{"c":4.54,"h":4.78,"l":4.54,"n":20040,"o":4.73,"t":"2024-12-19T05:00:00Z","v":3644366,"vw":4.598155},{"c":5.12,"h":5.19,"l":4.45,"n":33736,"o":4.49,"t":"2024-12-20T05:00:00Z","v":10961693,"vw":5.017247},{"c":5.47,"h":5.485,"l":5.13,"n":27544,"o":5.14,"t":"2024-12-23T05:00:00Z","v":4770286,"vw":5.336201},{"c":5.39,"h":5.445,"l":5.215,"n":12879,"o":5.44,"t":"2024-12-24T05:00:00Z","v":2140688,"vw":5.336849},{"c":5.44,"h":5.48,"l":5.2825,"n":22585,"o":5.38,"t":"2024-12-26T05:00:00Z","v":4686574,"vw":5.406489},{"c":5.64,"h":5.65,"l":5.36,"n":25071,"o":5.41,"t":"2024-12-27T05:00:00Z","v":4522600,"vw":5.522551},{"c":5.64,"h":5.68,"l":5.37,"n":25805,"o":5.57,"t":"2024-12-30T05:00:00Z","v":4994661,"vw":5.559142},{"c":5.53,"h":5.76,"l":5.51,"n":26487,"o":5.66,"t":"2024-12-31T05:00:00Z","v":6102516,"vw":5.585396},{"c":6.05,"h":6.07,"l":5.6,"n":25581,"o":5.65,"t":"2025-01-02T05:00:00Z","v":5246444,"vw":5.876464},{"c":5.93,"h":6.172,"l":5.72,"n":35371,"o":6.172,"t":"2025-01-03T05:00:00Z","v":6400102,"vw":5.889983},{"c":5.98,"h":6.15,"l":5.905,"n":23165,"o":6.07,"t":"2025-01-06T05:00:00Z","v":3468411,"vw":6.01791},{"c":6.24,"h":6.4,"l":6.015,"n":29024,"o":6.04,"t":"2025-01-07T05:00:00Z","v":6957472,"vw":6.261887},{"c":6,"h":6.16,"l":5.955,"n":19666,"o":6.01,"t":"2025-01-08T05:00:00Z","v":3841029,"vw":6.043767},{"c":5.89,"h":6.065,"l":5.7,"n":37121,"o":5.99,"t":"2025-01-10T05:00:00Z","v":9904587,"vw":5.89248},{"c":5.85,"h":5.89,"l":5.5,"n":33695,"o":5.85,"t":"2025-01-13T05:00:00Z","v":7981746,"vw":5.69906},{"c":5.68,"h":6.11,"l":5.64,"n":26065,"o":5.97,"t":"2025-01-14T05:00:00Z","v":5186557,"vw":5.789256},{"c":4.54,"h":5.13,"l":4.37,"n":67087,"o":5.01,"t":"2025-01-15T05:00:00Z","v":17982276,"vw":4.57701},{"c":4.67,"h":4.72,"l":4.46,"n":36553,"o":4.56,"t":"2025-01-16T05:00:00Z","v":6402738,"vw":4.613109},{"c":4.63,"h":4.78,"l":4.48,"n":32222,"o":4.7,"t":"2025-01-17T05:00:00Z","v":8314560,"vw":4.564007},{"c":4.62,"h":4.78,"l":4.465,"n":28240,"o":4.65,"t":"2025-01-21T05:00:00Z","v":7409331,"vw":4.590821},{"c":4.29,"h":4.63,"l":4.26,"n":26453,"o":4.58,"t":"2025-01-22T05:00:00Z","v":5920092,"vw":4.365271},{"c":4.67,"h":4.7,"l":4.24,"n":30811,"o":4.29,"t":"2025-01-23T05:00:00Z","v":8739248,"vw":4.552389},{"c":4.73,"h":4.88,"l":4.61,"n":25497,"o":4.66,"t":"2025-01-24T05:00:00Z","v":5725268,"vw":4.772047},{"c":4.56,"h":4.84,"l":4.51,"n":27324,"o":4.72,"t":"2025-01-27T05:00:00Z","v":8022484,"vw":4.609654},{"c":4.41,"h":4.59,"l":4.395,"n":19702,"o":4.56,"t":"2025-01-28T05:00:00Z","v":5677556,"vw":4.451906},{"c":4.6,"h":4.7,"l":4.38,"n":26535,"o":4.55,"t":"2025-01-29T05:00:00Z","v":6521420,"vw":4.548252},{"c":4.69,"h":4.78,"l":4.595,"n":25821,"o":4.63,"t":"2025-01-30T05:00:00Z","v":6060374,"vw":4.703437},{"c":4.78,"h":4.83,"l":4.58,"n":26425,"o":4.65,"t":"2025-01-31T05:00:00Z","v":6838090,"vw":4.753777},{"c":4.54,"h":4.815,"l":4.53,"n":30388,"o":4.63,"t":"2025-02-03T05:00:00Z","v":6801223,"vw":4.639008},{"c":4.64,"h":4.72,"l":4.38,"n":24857,"o":4.53,"t":"2025-02-04T05:00:00Z","v":4246533,"vw":4.618379},{"c":4.57,"h":4.79,"l":4.54,"n":21628,"o":4.7,"t":"2025-02-05T05:00:00Z","v":4377145,"vw":4.623859},{"c":4.6,"h":4.78,"l":4.475,"n":15437,"o":4.6,"t":"2025-02-06T05:00:00Z","v":3588100,"vw":4.620177},{"c":4.39,"h":4.59,"l":4.3301,"n":22302,"o":4.56,"t":"2025-02-07T05:00:00Z","v":5591293,"vw":4.416205},{"c":4.38,"h":4.47,"l":4.31,"n":18909,"o":4.44,"t":"2025-02-10T05:00:00Z","v":3375414,"vw":4.385848},{"c":4.1,"h":4.35,"l":4.08,"n":23539,"o":4.35,"t":"2025-02-11T05:00:00Z","v":4585746,"vw":4.16134},{"c":3.99,"h":4.08,"l":3.825,"n":24779,"o":4.02,"t":"2025-02-12T05:00:00Z","v":6265794,"vw":3.98281},{"c":4.04,"h":4.09,"l":3.87,"n":23102,"o":4.03,"t":"2025-02-13T05:00:00Z","v":5414921,"vw":4.010882},{"c":3.96,"h":4.18,"l":3.89,"n":18895,"o":4.05,"t":"2025-02-14T05:00:00Z","v":4010167,"vw":3.986499},{"c":4.08,"h":4.17,"l":3.89,"n":31119,"o":3.9,"t":"2025-02-18T05:00:00Z","v":8109926,"vw":4.062148},{"c":4.33,"h":4.46,"l":4.12,"n":28098,"o":4.12,"t":"2025-02-19T05:00:00Z","v":6939758,"vw":4.352792},{"c":4.59,"h":4.69,"l":4.35,"n":31777,"o":4.38,"t":"2025-02-20T05:00:00Z","v":6873430,"vw":4.572078},{"c":4.52,"h":4.79,"l":4.45,"n":20569,"o":4.62,"t":"2025-02-21T05:00:00Z","v":4573854,"vw":4.559225},{"c":4.48,"h":4.63,"l":4.44,"n":36627,"o":4.55,"t":"2025-02-24T05:00:00Z","v":6680938,"vw":4.560488},{"c":4.265,"h":4.6,"l":3.73,"n":64102,"o":3.81,"t":"2025-02-25T05:00:00Z","v":15308803,"vw":4.242975},{"c":3.875,"h":4.305,"l":3.87,"n":31578,"o":4.25,"t":"2025-02-26T05:00:00Z","v":6479878,"vw":4.075614},{"c":3.485,"h":3.87,"l":3.48,"n":27207,"o":3.87,"t":"2025-02-27T05:00:00Z","v":7350091,"vw":3.598633},{"c":3.03,"h":3.495,"l":2.91,"n":48789,"o":3.49,"t":"2025-02-28T05:00:00Z","v":14195766,"vw":3.124591},{"c":2.89,"h":3.15,"l":2.88,"n":31038,"o":3.04,"t":"2025-03-03T05:00:00Z","v":7997610,"vw":2.988285},{"c":3,"h":3.03,"l":2.765,"n":36604,"o":2.83,"t":"2025-03-04T05:00:00Z","v":9827415,"vw":2.924969},{"c":3.12,"h":3.14,"l":3.01,"n":30939,"o":3.07,"t":"2025-03-05T05:00:00Z","v":6903696,"vw":3.093236},{"c":3.01,"h":3.12,"l":2.965,"n":25341,"o":3.02,"t":"2025-03-06T05:00:00Z","v":5190313,"vw":3.02474},{"c":2.82,"h":3.17,"l":2.775,"n":27164,"o":3.02,"t":"2025-03-07T05:00:00Z","v":8265949,"vw":2.924813},{"c":2.835,"h":2.97,"l":2.79,"n":24642,"o":2.84,"t":"2025-03-10T04:00:00Z","v":6218770,"vw":2.869542},{"c":2.81,"h":2.91,"l":2.71,"n":20719,"o":2.86,"t":"2025-03-11T04:00:00Z","v":4846247,"vw":2.797241},{"c":2.94,"h":2.975,"l":2.73,"n":26933,"o":2.77,"t":"2025-03-12T04:00:00Z","v":8118040,"vw":2.88385},{"c":3.26,"h":3.32,"l":3.03,"n":25406,"o":3.09,"t":"2025-03-13T04:00:00Z","v":6900748,"vw":3.207294},{"c":3.26,"h":3.36,"l":3.2,"n":22491,"o":3.31,"t":"2025-03-14T04:00:00Z","v":5595239,"vw":3.277209},{"c":3.25,"h":3.385,"l":3.2,"n":23240,"o":3.26,"t":"2025-03-17T04:00:00Z","v":4765018,"vw":3.295204},{"c":3.32,"h":3.35,"l":3.155,"n":20986,"o":3.21,"t":"2025-03-18T04:00:00Z","v":5746669,"vw":3.278597},{"c":3.42,"h":3.5,"l":3.32,"n":19813,"o":3.34,"t":"2025-03-19T04:00:00Z","v":6195009,"vw":3.383281},{"c":3.31,"h":3.53,"l":3.3,"n":22078,"o":3.38,"t":"2025-03-20T04:00:00Z","v":5091118,"vw":3.377266},{"c":3.31,"h":3.4,"l":3.19,"n":17689,"o":3.27,"t":"2025-03-21T04:00:00Z","v":6925838,"vw":3.31308},{"c":3.32,"h":3.58,"l":3.3,"n":18710,"o":3.31,"t":"2025-03-24T04:00:00Z","v":4917189,"vw":3.391352},{"c":3.42,"h":3.54,"l":3.34,"n":18183,"o":3.34,"t":"2025-03-25T04:00:00Z","v":4636898,"vw":3.417324},{"c":3.4,"h":3.56,"l":3.345,"n":17563,"o":3.41,"t":"2025-03-26T04:00:00Z","v":4353913,"vw":3.409378},{"c":3.42,"h":3.52,"l":3.32,"n":15888,"o":3.45,"t":"2025-03-27T04:00:00Z","v":4536016,"vw":3.408696},{"c":3.31,"h":3.43,"l":3.3,"n":16167,"o":3.38,"t":"2025-03-28T04:00:00Z","v":3879842,"vw":3.345677},{"c":3.32,"h":3.33,"l":3.15,"n":15724,"o":3.24,"t":"2025-03-31T04:00:00Z","v":5345852,"vw":3.274325},{"c":3.26,"h":3.33,"l":3.1,"n":15828,"o":3.32,"t":"2025-04-01T04:00:00Z","v":4674994,"vw":3.224153},{"c":3.26,"h":3.31,"l":3.18,"n":13303,"o":3.21,"t":"2025-04-02T04:00:00Z","v":2716459,"vw":3.250408},{"c":3.05,"h":3.2,"l":3,"n":28787,"o":3.17,"t":"2025-04-03T04:00:00Z","v":4777031,"vw":3.06402},{"c":3.14,"h":3.17,"l":2.92,"n":29029,"o":3,"t":"2025-04-04T04:00:00Z","v":5175555,"vw":3.070746},{"c":3.38,"h":3.52,"l":2.93,"n":52026,"o":2.99,"t":"2025-04-07T04:00:00Z","v":12269735,"vw":3.362479},{"c":3.17,"h":3.53,"l":3.04,"n":25894,"o":3.45,"t":"2025-04-08T04:00:00Z","v":7719057,"vw":3.189146},{"c":3.66,"h":3.75,"l":2.97,"n":34051,"o":3.12,"t":"2025-04-09T04:00:00Z","v":9844338,"vw":3.477522},{"c":3.36,"h":3.5156,"l":3.18,"n":26204,"o":3.51,"t":"2025-04-10T04:00:00Z","v":5979778,"vw":3.292741},{"c":3.41,"h":3.4173,"l":3.17,"n":19343,"o":3.38,"t":"2025-04-11T04:00:00Z","v":3997063,"vw":3.311529},{"c":3.33,"h":3.458,"l":3.08,"n":19904,"o":3.43,"t":"2025-04-14T04:00:00Z","v":4984635,"vw":3.267194},{"c":3.29,"h":3.4199,"l":3.26,"n":15387,"o":3.33,"t":"2025-04-15T04:00:00Z","v":2952278,"vw":3.313407},{"c":3.33,"h":3.44,"l":3.2585,"n":20981,"o":3.3,"t":"2025-04-16T04:00:00Z","v":4117804,"vw":3.34554},{"c":3.38,"h":3.41,"l":3.2,"n":18199,"o":3.31,"t":"2025-04-17T04:00:00Z","v":3650885,"vw":3.340948},{"c":3.25,"h":3.32,"l":2.92,"n":22158,"o":3.32,"t":"2025-04-21T04:00:00Z","v":8273874,"vw":3.094204},{"c":3.35,"h":3.44,"l":3.17,"n":14664,"o":3.25,"t":"2025-04-22T04:00:00Z","v":3129953,"vw":3.333029},{"c":3.3,"h":3.45,"l":3.26,"n":24144,"o":3.37,"t":"2025-04-23T04:00:00Z","v":5147772,"vw":3.324994},{"c":3.4,"h":3.4,"l":3.3,"n":20410,"o":3.34,"t":"2025-04-24T04:00:00Z","v":6184735,"vw":3.356217},{"c":3.64,"h":3.66,"l":3.335,"n":25152,"o":3.37,"t":"2025-04-25T04:00:00Z","v":6762009,"vw":3.583285},{"c":3.73,"h":3.765,"l":3.525,"n":25559,"o":3.7,"t":"2025-04-28T04:00:00Z","v":5465290,"vw":3.710588},{"c":3.79,"h":3.86,"l":3.715,"n":23912,"o":3.75,"t":"2025-04-29T04:00:00Z","v":5432086,"vw":3.805233},{"c":3.61,"h":3.72,"l":3.495,"n":26899,"o":3.6,"t":"2025-04-30T04:00:00Z","v":7840358,"vw":3.648529},{"c":3.77,"h":3.84,"l":3.625,"n":22460,"o":3.64,"t":"2025-05-01T04:00:00Z","v":5391621,"vw":3.773894},{"c":3.84,"h":3.85,"l":3.72,"n":21244,"o":3.8,"t":"2025-05-02T04:00:00Z","v":6051197,"vw":3.803185},{"c":3.76,"h":3.88,"l":3.6503,"n":28932,"o":3.83,"t":"2025-05-05T04:00:00Z","v":7200058,"vw":3.753387},{"c":4.41,"h":4.64,"l":4,"n":64083,"o":4.29,"t":"2025-05-06T04:00:00Z","v":15866203,"vw":4.395563},{"c":4.71,"h":4.78,"l":4.41,"n":32363,"o":4.5,"t":"2025-05-07T04:00:00Z","v":6627754,"vw":4.651018},{"c":4.82,"h":4.93,"l":4.6,"n":34728,"o":4.63,"t":"2025-05-08T04:00:00Z","v":7738332,"vw":4.806572},{"c":5.09,"h":5.1,"l":4.8,"n":37471,"o":4.91,"t":"2025-05-09T04:00:00Z","v":9731713,"vw":4.970753},{"c":5.36,"h":5.5,"l":5.195,"n":50456,"o":5.325,"t":"2025-05-12T04:00:00Z","v":11238436,"vw":5.366789},{"c":6.03,"h":6.455,"l":5.58,"n":86305,"o":5.6,"t":"2025-05-13T04:00:00Z","v":17410537,"vw":6.145396},{"c":6.11,"h":6.29,"l":5.82,"n":46865,"o":5.95,"t":"2025-05-14T04:00:00Z","v":11063298,"vw":6.094214},{"c":4.58,"h":5.01,"l":4.38,"n":84225,"o":4.82,"t":"2025-05-15T04:00:00Z","v":24722901,"vw":4.635173},{"c":4.855,"h":5.035,"l":4.72,"n":46566,"o":4.92,"t":"2025-05-16T04:00:00Z","v":11166499,"vw":4.86278},{"c":4.72,"h":4.7799,"l":4.46,"n":47529,"o":4.74,"t":"2025-05-19T04:00:00Z","v":7978623,"vw":4.647961},{"c":4.785,"h":4.92,"l":4.73,"n":28140,"o":4.8,"t":"2025-05-20T04:00:00Z","v":6375477,"vw":4.81877},{"c":4.71,"h":4.78,"l":4.62,"n":18570,"o":4.73,"t":"2025-05-21T04:00:00Z","v":3589259,"vw":4.687495},{"c":4.57,"h":4.71,"l":3.81,"n":41788,"o":3.9,"t":"2025-05-22T04:00:00Z","v":9350149,"vw":4.437488},{"c":4.59,"h":4.64,"l":4.47,"n":22870,"o":4.47,"t":"2025-05-23T04:00:00Z","v":4217752,"vw":4.573276},{"c":4.72,"h":4.735,"l":4.48,"n":15643,"o":4.63,"t":"2025-05-27T04:00:00Z","v":2868737,"vw":4.642802},{"c":4.49,"h":4.78,"l":4.39,"n":21671,"o":4.78,"t":"2025-05-28T04:00:00Z","v":5003659,"vw":4.481033},{"c":4.31,"h":4.59,"l":4.28,"n":34959,"o":4.535,"t":"2025-05-29T04:00:00Z","v":8300663,"vw":4.407504},{"c":4.72,"h":4.855,"l":4.325,"n":29467,"o":4.36,"t":"2025-05-30T04:00:00Z","v":7750070,"vw":4.720285},{"c":4.56,"h":4.8399,"l":4.49,"n":21112,"o":4.8,"t":"2025-06-02T04:00:00Z","v":3936060,"vw":4.58728},{"c":4.87,"h":5,"l":4.48,"n":23677,"o":4.56,"t":"2025-06-03T04:00:00Z","v":5548336,"vw":4.864536},{"c":4.9,"h":4.94,"l":4.79,"n":16640,"o":4.91,"t":"2025-06-04T04:00:00Z","v":2885599,"vw":4.875335},{"c":4.94,"h":5.1,"l":4.7,"n":24813,"o":4.9,"t":"2025-06-05T04:00:00Z","v":6221284,"vw":4.926942},{"c":5.16,"h":5.19,"l":4.935,"n":22804,"o":5,"t":"2025-06-06T04:00:00Z","v":3981780,"vw":5.09011},{"c":5.1,"h":5.34,"l":5.07,"n":22338,"o":5.26,"t":"2025-06-09T04:00:00Z","v":3795132,"vw":5.1482},{"c":5.2,"h":5.25,"l":5.09,"n":22121,"o":5.19,"t":"2025-06-10T04:00:00Z","v":4524918,"vw":5.171332},{"c":5.09,"h":5.33,"l":4.98,"n":29137,"o":5.26,"t":"2025-06-11T04:00:00Z","v":5027519,"vw":5.09531},{"c":4.95,"h":5.13,"l":4.92,"n":18748,"o":5.05,"t":"2025-06-12T04:00:00Z","v":3528413,"vw":4.98563},{"c":5.11,"h":5.17,"l":4.82,"n":29390,"o":4.91,"t":"2025-06-13T04:00:00Z","v":6292075,"vw":5.06489},{"c":5.34,"h":5.37,"l":5.095,"n":32585,"o":5.12,"t":"2025-06-16T04:00:00Z","v":6305421,"vw":5.228405},{"c":5.26,"h":5.46,"l":4.65,"n":33701,"o":4.65,"t":"2025-06-17T04:00:00Z","v":7617041,"vw":5.225367},{"c":5.225,"h":5.45,"l":5.215,"n":16405,"o":5.26,"t":"2025-06-18T04:00:00Z","v":4307924,"vw":5.305188},{"c":4.98,"h":5.38,"l":4.89,"n":25884,"o":5.26,"t":"2025-06-20T04:00:00Z","v":6479358,"vw":5.042985},{"c":4.95,"h":5.05,"l":4.815,"n":15356,"o":4.902,"t":"2025-06-23T04:00:00Z","v":2229488,"vw":4.928028},{"c":5,"h":5.17,"l":4.79,"n":24288,"o":5,"t":"2025-06-24T04:00:00Z","v":4141442,"vw":4.986848},{"c":4.87,"h":5.1418,"l":4.8,"n":22161,"o":5.11,"t":"2025-06-25T04:00:00Z","v":4197734,"vw":4.863423},{"c":4.88,"h":5.08,"l":4.875,"n":20336,"o":4.97,"t":"2025-06-26T04:00:00Z","v":3309783,"vw":4.922203},{"c":4.73,"h":4.92,"l":4.63,"n":27034,"o":4.91,"t":"2025-06-27T04:00:00Z","v":9592769,"vw":4.723225},{"c":4.25,"h":4.43,"l":3.99,"n":51105,"o":4.23,"t":"2025-06-30T04:00:00Z","v":14512856,"vw":4.225299},{"c":5.265,"h":5.33,"l":4.18,"n":57553,"o":4.3,"t":"2025-07-01T04:00:00Z","v":13777212,"vw":4.982919},{"c":5.47,"h":5.545,"l":5.22,"n":37010,"o":5.26,"t":"2025-07-02T04:00:00Z","v":5805475,"vw":5.434274},{"c":5.98,"h":6.11,"l":5.59,"n":34181,"o":5.59,"t":"2025-07-03T04:00:00Z","v":4768915,"vw":5.951714},{"c":6.3,"h":6.37,"l":5.81,"n":50973,"o":6.2,"t":"2025-07-07T04:00:00Z","v":9142574,"vw":6.223466},{"c":5.715,"h":6.13,"l":5.56,"n":43100,"o":5.97,"t":"2025-07-08T04:00:00Z","v":6464117,"vw":5.768772},{"c":5.745,"h":5.9,"l":5.662,"n":25971,"o":5.78,"t":"2025-07-09T04:00:00Z","v":3592297,"vw":5.781753},{"c":5.78,"h":5.93,"l":5.6779,"n":28297,"o":5.74,"t":"2025-07-10T04:00:00Z","v":4291634,"vw":5.799118},{"c":5.85,"h":5.97,"l":5.685,"n":23003,"o":5.73,"t":"2025-07-11T04:00:00Z","v":3443279,"vw":5.851248},{"c":5.75,"h":5.94,"l":5.65,"n":24851,"o":5.69,"t":"2025-07-14T04:00:00Z","v":5321935,"vw":5.773785},{"c":5.83,"h":6.04,"l":5.8,"n":23451,"o":5.87,"t":"2025-07-15T04:00:00Z","v":2910508,"vw":5.880786},{"c":5.81,"h":5.9,"l":5.71,"n":19019,"o":5.9,"t":"2025-07-16T04:00:00Z","v":2686915,"vw":5.790471},{"c":5.7,"h":6,"l":5.64,"n":21904,"o":5.95,"t":"2025-07-17T04:00:00Z","v":4134671,"vw":5.738135},{"c":5.52,"h":5.77,"l":5.43,"n":27516,"o":5.77,"t":"2025-07-18T04:00:00Z","v":4908043,"vw":5.550362},{"c":5.64,"h":5.76,"l":5.575,"n":25768,"o":5.65,"t":"2025-07-21T04:00:00Z","v":3928090,"vw":5.664558},{"c":6,"h":6.155,"l":5.67,"n":27318,"o":5.69,"t":"2025-07-22T04:00:00Z","v":5475843,"vw":5.952602},{"c":5.81,"h":6.0321,"l":5.76,"n":22429,"o":6,"t":"2025-07-23T04:00:00Z","v":4075637,"vw":5.861883},{"c":5.61,"h":5.8,"l":5.51,"n":18210,"o":5.8,"t":"2025-07-24T04:00:00Z","v":3116065,"vw":5.612946},{"c":5.84,"h":5.96,"l":5.61,"n":21892,"o":5.65,"t":"2025-07-25T04:00:00Z","v":3533419,"vw":5.815684},{"c":5.83,"h":5.945,"l":5.79,"n":20909,"o":5.85,"t":"2025-07-28T04:00:00Z","v":3256639,"vw":5.861709},{"c":5.58,"h":5.875,"l":5.515,"n":21749,"o":5.875,"t":"2025-07-29T04:00:00Z","v":2636193,"vw":5.604581},{"c":5.39,"h":5.62,"l":5.31,"n":24702,"o":5.6,"t":"2025-07-30T04:00:00Z","v":3586425,"vw":5.423811},{"c":5.39,"h":5.48,"l":5.31,"n":24503,"o":5.36,"t":"2025-07-31T04:00:00Z","v":3459473,"vw":5.405086},{"c":5.16,"h":5.4,"l":5.15,"n":23170,"o":5.35,"t":"2025-08-01T04:00:00Z","v":2926949,"vw":5.226279},{"c":5.38,"h":5.44,"l":5.14,"n":28926,"o":5.19,"t":"2025-08-04T04:00:00Z","v":6377129,"vw":5.338561},{"c":4.67,"h":5.81,"l":4.65,"n":61436,"o":5.8,"t":"2025-08-05T04:00:00Z","v":11392576,"vw":4.948942},{"c":4.62,"h":4.87,"l":4.54,"n":32010,"o":4.61,"t":"2025-08-06T04:00:00Z","v":5828832,"vw":4.698637},{"c":4.77,"h":5.185,"l":4.74,"n":37507,"o":5.01,"t":"2025-08-07T04:00:00Z","v":7217639,"vw":4.91813},{"c":4.72,"h":4.98,"l":4.7,"n":30397,"o":4.87,"t":"2025-08-08T04:00:00Z","v":5865655,"vw":4.773976},{"c":4.46,"h":4.79,"l":4.45,"n":29309,"o":4.7,"t":"2025-08-11T04:00:00Z","v":4937678,"vw":4.525003},{"c":4.62,"h":4.775,"l":4.43,"n":31359,"o":4.46,"t":"2025-08-12T04:00:00Z","v":6327142,"vw":4.648555},{"c":4.88,"h":5.01,"l":4.63,"n":40436,"o":4.71,"t":"2025-08-13T04:00:00Z","v":7003957,"vw":4.880446},{"c":4.59,"h":4.8,"l":4.45,"n":26346,"o":4.74,"t":"2025-08-14T04:00:00Z","v":7935676,"vw":4.566413},{"c":5.19,"h":5.37,"l":4.5735,"n":41954,"o":4.64,"t":"2025-08-15T04:00:00Z","v":9895389,"vw":5.070564},{"c":6.04,"h":6.07,"l":5.4,"n":49470,"o":5.4,"t":"2025-08-18T04:00:00Z","v":9461126,"vw":5.837311},{"c":6.13,"h":6.26,"l":5.91,"n":33396,"o":6.04,"t":"2025-08-19T04:00:00Z","v":5799148,"vw":6.083675},{"c":6.15,"h":6.3,"l":5.92,"n":24433,"o":6.13,"t":"2025-08-20T04:00:00Z","v":5137740,"vw":6.126064},{"c":5.76,"h":6.14,"l":5.72,"n":26328,"o":6.11,"t":"2025-08-21T04:00:00Z","v":4236923,"vw":5.83004},{"c":6.48,"h":6.495,"l":5.72,"n":23693,"o":5.8,"t":"2025-08-22T04:00:00Z","v":4152419,"vw":6.270632},{"c":6.8,"h":6.82,"l":6.27,"n":26842,"o":6.48,"t":"2025-08-25T04:00:00Z","v":5591283,"vw":6.619333},{"c":6.84,"h":7.13,"l":6.67,"n":33552,"o":6.79,"t":"2025-08-26T04:00:00Z","v":6088485,"vw":6.844016},{"c":6.5,"h":6.84,"l":6.48,"n":22741,"o":6.82,"t":"2025-08-27T04:00:00Z","v":6611312,"vw":6.650191},{"c":6.59,"h":6.71,"l":6.42,"n":16481,"o":6.56,"t":"2025-08-28T04:00:00Z","v":2114203,"vw":6.608159},{"c":6.51,"h":6.665,"l":6.425,"n":14801,"o":6.57,"t":"2025-08-29T04:00:00Z","v":2362154,"vw":6.509246},{"c":6.72,"h":6.73,"l":6.25,"n":29070,"o":6.31,"t":"2025-09-02T04:00:00Z","v":5156272,"vw":6.608542},{"c":6.78,"h":7.46,"l":6.7,"n":51499,"o":6.73,"t":"2025-09-03T04:00:00Z","v":10280160,"vw":7.010915},{"c":7.15,"h":7.29,"l":6.62,"n":42390,"o":6.75,"t":"2025-09-04T04:00:00Z","v":5482479,"vw":7.09716},{"c":7.155,"h":7.62,"l":6.945,"n":50882,"o":7.25,"t":"2025-09-05T04:00:00Z","v":9093155,"vw":7.229315},{"c":7.14,"h":7.315,"l":6.99,"n":35030,"o":7.3,"t":"2025-09-08T04:00:00Z","v":5215184,"vw":7.13561},{"c":6.65,"h":7.2016,"l":6.64,"n":25768,"o":7.2,"t":"2025-09-09T04:00:00Z","v":3700311,"vw":6.814986},{"c":6.88,"h":6.93,"l":6.62,"n":28549,"o":6.64,"t":"2025-09-10T04:00:00Z","v":6424154,"vw":6.821371},{"c":6.93,"h":7.075,"l":6.83,"n":22456,"o":6.89,"t":"2025-09-11T04:00:00Z","v":3136932,"vw":6.949564},{"c":6.88,"h":6.975,"l":6.475,"n":25346,"o":6.805,"t":"2025-09-12T04:00:00Z","v":3492123,"vw":6.808485},{"c":7.08,"h":7.26,"l":6.89,"n":29431,"o":6.98,"t":"2025-09-15T04:00:00Z","v":4347145,"vw":7.109726},{"c":7.11,"h":7.375,"l":7.03,"n":35307,"o":7.1,"t":"2025-09-16T04:00:00Z","v":4864930,"vw":7.158403},{"c":7.23,"h":7.425,"l":7.03,"n":32864,"o":7.14,"t":"2025-09-17T04:00:00Z","v":4958957,"vw":7.211325},{"c":7.55,"h":7.58,"l":7.03,"n":32965,"o":7.3,"t":"2025-09-18T04:00:00Z","v":5951810,"vw":7.404032},{"c":7.29,"h":7.76,"l":7.25,"n":33115,"o":7.585,"t":"2025-09-19T04:00:00Z","v":7029394,"vw":7.394336},{"c":7.51,"h":7.52,"l":7.105,"n":26174,"o":7.27,"t":"2025-09-22T04:00:00Z","v":3366948,"vw":7.35298},{"c":7.2,"h":7.75,"l":7.144,"n":24688,"o":7.54,"t":"2025-09-23T04:00:00Z","v":3244772,"vw":7.281335},{"c":7.7,"h":8.2,"l":7.2601,"n":40967,"o":7.3,"t":"2025-09-24T04:00:00Z","v":6784160,"vw":7.793896},{"c":7.58,"h":7.68,"l":7,"n":36994,"o":7.5,"t":"2025-09-25T04:00:00Z","v":5767556,"vw":7.311788},{"c":7.66,"h":7.82,"l":7.43,"n":24571,"o":7.6,"t":"2025-09-26T04:00:00Z","v":3073699,"vw":7.66016},{"c":7.5,"h":7.92,"l":7.46,"n":30560,"o":7.8,"t":"2025-09-29T04:00:00Z","v":4819118,"vw":7.607878},{"c":7.41,"h":7.71,"l":7.3,"n":26770,"o":7.372,"t":"2025-09-30T04:00:00Z","v":3443008,"vw":7.450296},{"c":7.93,"h":7.94,"l":7.49,"n":31084,"o":7.5,"t":"2025-10-01T04:00:00Z","v":4086500,"vw":7.819939},{"c":8.91,"h":9.22,"l":8.355,"n":69576,"o":8.93,"t":"2025-10-02T04:00:00Z","v":12067803,"vw":8.921911},{"c":8.5,"h":9.14,"l":8.4,"n":61003,"o":9.005,"t":"2025-10-03T04:00:00Z","v":9290559,"vw":8.732929},{"c":8.74,"h":8.895,"l":8.48,"n":46441,"o":8.66,"t":"2025-10-06T04:00:00Z","v":6312285,"vw":8.726985},{"c":8.54,"h":8.925,"l":8.43,"n":29311,"o":8.81,"t":"2025-10-07T04:00:00Z","v":3833727,"vw":8.57029},{"c":8.84,"h":9.05,"l":8.55,"n":34243,"o":8.6,"t":"2025-10-08T04:00:00Z","v":4448249,"vw":8.846076},{"c":9,"h":9.44,"l":8.695,"n":49306,"o":8.84,"t":"2025-10-09T04:00:00Z","v":7883707,"vw":9.007706},{"c":8.76,"h":9.42,"l":8.675,"n":81454,"o":9.2,"t":"2025-10-10T04:00:00Z","v":11806297,"vw":8.957121},{"c":9.25,"h":9.44,"l":8.905,"n":59411,"o":9.08,"t":"2025-10-13T04:00:00Z","v":9537695,"vw":9.108333},{"c":10.13,"h":10.635,"l":8.79,"n":71621,"o":9.12,"t":"2025-10-14T04:00:00Z","v":9954602,"vw":10.054259},{"c":10.85,"h":11.31,"l":9.97,"n":78849,"o":11.31,"t":"2025-10-15T04:00:00Z","v":11724124,"vw":10.548871},{"c":10.13,"h":10.975,"l":10.11,"n":59877,"o":10.77,"t":"2025-10-16T04:00:00Z","v":10437908,"vw":10.416781},{"c":9.95,"h":10.14,"l":9.5712,"n":53085,"o":9.89,"t":"2025-10-17T04:00:00Z","v":17710621,"vw":9.934585},{"c":10.54,"h":10.75,"l":10.145,"n":40106,"o":10.145,"t":"2025-10-20T04:00:00Z","v":4978305,"vw":10.495324},{"c":10.48,"h":10.785,"l":10.28,"n":37423,"o":10.52,"t":"2025-10-21T04:00:00Z","v":5679862,"vw":10.507671},{"c":9.94,"h":10.71,"l":9.565,"n":55198,"o":10.71,"t":"2025-10-22T04:00:00Z","v":7487388,"vw":10.060228},{"c":10.325,"h":10.43,"l":9.9,"n":50286,"o":9.92,"t":"2025-10-23T04:00:00Z","v":6793196,"vw":10.241653},{"c":10.75,"h":11.045,"l":10.38,"n":67557,"o":10.89,"t":"2025-10-24T04:00:00Z","v":8636249,"vw":10.713549},{"c":10.54,"h":11.03,"l":10.415,"n":32702,"o":11.03,"t":"2025-10-27T04:00:00Z","v":4469503,"vw":10.584722},{"c":10.53,"h":10.76,"l":10.25,"n":40765,"o":10.51,"t":"2025-10-28T04:00:00Z","v":5581843,"vw":10.523581},{"c":10.62,"h":11.36,"l":10.54,"n":56826,"o":10.675,"t":"2025-10-29T04:00:00Z","v":7613118,"vw":10.87951},{"c":10.14,"h":10.54,"l":10.04,"n":41076,"o":10.35,"t":"2025-10-30T04:00:00Z","v":5673161,"vw":10.227891},{"c":10.51,"h":10.54,"l":10.17,"n":38192,"o":10.17,"t":"2025-10-31T04:00:00Z","v":4732826,"vw":10.426233},{"c":10.34,"h":10.825,"l":10.3,"n":49779,"o":10.6,"t":"2025-11-03T05:00:00Z","v":8004857,"vw":10.564999},{"c":9.24,"h":10.29,"l":8.6349,"n":86335,"o":9.15,"t":"2025-11-04T05:00:00Z","v":14353545,"vw":9.47698},{"c":9.33,"h":9.765,"l":9.1,"n":67599,"o":9.34,"t":"2025-11-05T05:00:00Z","v":8763169,"vw":9.448472},{"c":9.15,"h":10.025,"l":9.12,"n":47261,"o":9.33,"t":"2025-11-06T05:00:00Z","v":6287407,"vw":9.349459},{"c":9.08,"h":9.09,"l":8.58,"n":43639,"o":8.88,"t":"2025-11-07T05:00:00Z","v":4658136,"vw":8.866059},{"c":9.39,"h":9.99,"l":9.3,"n":42981,"o":9.54,"t":"2025-11-10T05:00:00Z","v":5186146,"vw":9.506168},{"c":8.93,"h":9.39,"l":8.51,"n":46282,"o":9.35,"t":"2025-11-11T05:00:00Z","v":6605184,"vw":8.810199},{"c":8.93,"h":9.1,"l":8.1919,"n":60718,"o":9.05,"t":"2025-11-12T05:00:00Z","v":8853516,"vw":8.695685},{"c":8.08,"h":8.89,"l":8.035,"n":39102,"o":8.84,"t":"2025-11-13T05:00:00Z","v":4506514,"vw":8.193666},{"c":8.395,"h":8.475,"l":7.65,"n":40473,"o":7.8,"t":"2025-11-14T05:00:00Z","v":5523979,"vw":8.283736},{"c":7.95,"h":8.52,"l":7.865,"n":31963,"o":8.29,"t":"2025-11-17T05:00:00Z","v":4351936,"vw":8.070123},{"c":7.98,"h":8.24,"l":7.76,"n":33482,"o":7.79,"t":"2025-11-18T05:00:00Z","v":5475959,"vw":8.01845},{"c":8.09,"h":8.39,"l":8,"n":28471,"o":8.02,"t":"2025-11-19T05:00:00Z","v":4083657,"vw":8.20431},{"c":7.46,"h":8.49,"l":7.43,"n":38076,"o":8.39,"t":"2025-11-20T05:00:00Z","v":5164999,"vw":7.759037},{"c":7.82,"h":7.845,"l":7.24,"n":42946,"o":7.5,"t":"2025-11-21T05:00:00Z","v":6503516,"vw":7.666207},{"c":7.76,"h":7.91,"l":7.67,"n":26766,"o":7.85,"t":"2025-11-24T05:00:00Z","v":3509170,"vw":7.780316},{"c":8.12,"h":8.175,"l":7.5841,"n":22350,"o":7.83,"t":"2025-11-25T05:00:00Z","v":3482059,"vw":8.012587},{"c":8.17,"h":8.285,"l":7.945,"n":25195,"o":8.18,"t":"2025-11-26T05:00:00Z","v":3504884,"vw":8.148333},{"c":8.39,"h":8.42,"l":8.01,"n":14129,"o":8.19,"t":"2025-11-28T05:00:00Z","v":2011705,"vw":8.328722},{"c":7.83,"h":8.155,"l":7.805,"n":28338,"o":8.15,"t":"2025-12-01T05:00:00Z","v":3590888,"vw":7.933206},{"c":7.82,"h":7.987,"l":7.765,"n":19827,"o":7.96,"t":"2025-12-02T05:00:00Z","v":3453657,"vw":7.848088},{"c":7.61,"h":7.81,"l":7.49,"n":24497,"o":7.8,"t":"2025-12-03T05:00:00Z","v":3412014,"vw":7.599511},{"c":7.93,"h":8.01,"l":7.51,"n":27117,"o":7.54,"t":"2025-12-04T05:00:00Z","v":2908672,"vw":7.867375},{"c":8.03,"h":8.135,"l":7.8,"n":30049,"o":7.87,"t":"2025-12-05T05:00:00Z","v":3532269,"vw":8.006547},{"c":8.02,"h":8.1678,"l":7.6849,"n":30089,"o":8.03,"t":"2025-12-08T05:00:00Z","v":3628092,"vw":7.929725},{"c":8.08,"h":8.31,"l":7.93,"n":25965,"o":7.98,"t":"2025-12-09T05:00:00Z","v":2701601,"vw":8.121171},{"c":8.6,"h":8.92,"l":7.98,"n":42992,"o":8.08,"t":"2025-12-10T05:00:00Z","v":5685337,"vw":8.556605},{"c":9.59,"h":9.76,"l":8.31,"n":56061,"o":8.45,"t":"2025-12-11T05:00:00Z","v":6685940,"vw":9.332579},{"c":8.85,"h":9.58,"l":8.3,"n":49710,"o":9.52,"t":"2025-12-12T05:00:00Z","v":7388433,"vw":8.750621},{"c":8.67,"h":9.025,"l":8.62,"n":32420,"o":9.025,"t":"2025-12-15T05:00:00Z","v":3933503,"vw":8.768123},{"c":8.54,"h":8.6193,"l":7.874,"n":40358,"o":7.874,"t":"2025-12-16T05:00:00Z","v":4891992,"vw":8.397144},{"c":8.42,"h":8.87,"l":8.25,"n":42178,"o":8.56,"t":"2025-12-17T05:00:00Z","v":4603178,"vw":8.431022},{"c":8.64,"h":8.91,"l":8.5007,"n":33457,"o":8.71,"t":"2025-12-18T05:00:00Z","v":3590873,"vw":8.634371},{"c":8.96,"h":9.035,"l":8.595,"n":33698,"o":8.64,"t":"2025-12-19T05:00:00Z","v":5843874,"vw":8.932807},{"c":9.32,"h":9.59,"l":8.945,"n":29678,"o":9.075,"t":"2025-12-22T05:00:00Z","v":3697294,"vw":9.347664},{"c":9.11,"h":9.3,"l":8.9,"n":24674,"o":9.21,"t":"2025-12-23T05:00:00Z","v":2901800,"vw":9.099644},{"c":9.19,"h":9.215,"l":9.005,"n":14278,"o":9.13,"t":"2025-12-24T05:00:00Z","v":1171253,"vw":9.127662},{"c":9.21,"h":9.25,"l":8.98,"n":14882,"o":9.16,"t":"2025-12-26T05:00:00Z","v":1433016,"vw":9.166779},{"c":8.96,"h":9.2,"l":8.8,"n":20572,"o":9.01,"t":"2025-12-29T05:00:00Z","v":1991705,"vw":8.989638},{"c":8.57,"h":9,"l":8.555,"n":20667,"o":8.97,"t":"2025-12-30T05:00:00Z","v":2110232,"vw":8.70952},{"c":8.5,"h":8.625,"l":8.4315,"n":14217,"o":8.59,"t":"2025-12-31T05:00:00Z","v":1723904,"vw":8.507223},{"c":9.09,"h":9.15,"l":8.66,"n":25648,"o":8.67,"t":"2026-01-02T05:00:00Z","v":2156207,"vw":9.049937},{"c":8.89,"h":9.31,"l":8.52,"n":29275,"o":9.3,"t":"2026-01-05T05:00:00Z","v":3259188,"vw":8.913283},{"c":9.24,"h":9.47,"l":8.88,"n":32651,"o":8.89,"t":"2026-01-06T05:00:00Z","v":3450045,"vw":9.171259},{"c":8.84,"h":9.26,"l":8.545,"n":39222,"o":9.26,"t":"2026-01-07T05:00:00Z","v":4101154,"vw":8.802967},{"c":8.6,"h":9.07,"l":8.565,"n":24568,"o":8.74,"t":"2026-01-08T05:00:00Z","v":2945862,"vw":8.690532},{"c":8.66,"h":8.85,"l":8.455,"n":32691,"o":8.78,"t":"2026-01-09T05:00:00Z","v":3601176,"vw":8.620176},{"c":9.62,"h":9.73,"l":8.535,"n":52344,"o":8.55,"t":"2026-01-12T05:00:00Z","v":5771674,"vw":9.499909},{"c":9.65,"h":10.055,"l":9.51,"n":35205,"o":9.71,"t":"2026-01-13T05:00:00Z","v":3331484,"vw":9.738956},{"c":9.14,"h":9.67,"l":9.07,"n":31461,"o":9.63,"t":"2026-01-14T05:00:00Z","v":2780699,"vw":9.285155},{"c":9.37,"h":9.86,"l":9.34,"n":46217,"o":9.38,"t":"2026-01-15T05:00:00Z","v":5515428,"vw":9.499415},{"c":9.27,"h":9.53,"l":9.22,"n":30116,"o":9.43,"t":"2026-01-16T05:00:00Z","v":6039478,"vw":9.324796},{"c":9.21,"h":9.3,"l":8.48,"n":38160,"o":8.86,"t":"2026-01-20T05:00:00Z","v":4221186,"vw":9.02001},{"c":9.05,"h":9.4,"l":8.71,"n":31820,"o":9.27,"t":"2026-01-21T05:00:00Z","v":3992454,"vw":9.024665},{"c":9.66,"h":9.82,"l":9.3,"n":40571,"o":9.3,"t":"2026-01-22T05:00:00Z","v":3875221,"vw":9.628329},{"c":9.22,"h":9.84,"l":9.17,"n":34719,"o":9.66,"t":"2026-01-23T05:00:00Z","v":3629617,"vw":9.363307},{"c":9.27,"h":9.575,"l":8.92,"n":26627,"o":9.12,"t":"2026-01-26T05:00:00Z","v":2393112,"vw":9.323007},{"c":9.57,"h":9.675,"l":9.205,"n":28393,"o":9.36,"t":"2026-01-27T05:00:00Z","v":2993608,"vw":9.514162},{"c":10.15,"h":10.37,"l":9.62,"n":48038,"o":9.84,"t":"2026-01-28T05:00:00Z","v":4448077,"vw":10.038462},{"c":10.02,"h":10.16,"l":9.455,"n":56309,"o":10.08,"t":"2026-01-29T05:00:00Z","v":5398665,"vw":9.907248},{"c":9.44,"h":10.19,"l":9.31,"n":38978,"o":9.955,"t":"2026-01-30T05:00:00Z","v":3489312,"vw":9.534113},{"c":9.32,"h":9.66,"l":9.05,"n":29657,"o":9.33,"t":"2026-02-02T05:00:00Z","v":2532717,"vw":9.30967},{"c":10.01,"h":10.025,"l":9.32,"n":43537,"o":9.42,"t":"2026-02-03T05:00:00Z","v":4398632,"vw":9.836466},{"c":10.18,"h":10.38,"l":9.305,"n":59460,"o":10.31,"t":"2026-02-04T05:00:00Z","v":5811698,"vw":9.926523},{"c":9.65,"h":10,"l":9.35,"n":55700,"o":9.72,"t":"2026-02-05T05:00:00Z","v":4583454,"vw":9.605429},{"c":10.29,"h":10.42,"l":9.93,"n":51277,"o":10.03,"t":"2026-02-06T05:00:00Z","v":5219251,"vw":10.15894},{"c":10.4,"h":10.76,"l":10.17,"n":45209,"o":10.4,"t":"2026-02-09T05:00:00Z","v":4989440,"vw":10.490286},{"c":10.26,"h":10.5099,"l":9.94,"n":33619,"o":10.46,"t":"2026-02-10T05:00:00Z","v":3684681,"vw":10.229134},{"c":9.79,"h":10.5,"l":9.34,"n":41873,"o":10.49,"t":"2026-02-11T05:00:00Z","v":4339815,"vw":9.763076},{"c":9.66,"h":10.05,"l":9.45,"n":42708,"o":9.91,"t":"2026-02-12T05:00:00Z","v":3661372,"vw":9.712762},{"c":10.24,"h":10.405,"l":9.5,"n":28601,"o":9.58,"t":"2026-02-13T05:00:00Z","v":2468877,"vw":10.125294},{"c":10.7,"h":10.91,"l":10,"n":34529,"o":10.24,"t":"2026-02-17T05:00:00Z","v":4025222,"vw":10.566348},{"c":10.73,"h":11.155,"l":10.405,"n":33078,"o":10.68,"t":"2026-02-18T05:00:00Z","v":3256454,"vw":10.722261},{"c":10.19,"h":10.761,"l":10.11,"n":36463,"o":10.56,"t":"2026-02-19T05:00:00Z","v":3892278,"vw":10.322147},{"c":10.61,"h":10.7,"l":10.01,"n":36401,"o":10.17,"t":"2026-02-20T05:00:00Z","v":3787599,"vw":10.519162},{"c":9.9,"h":10.6553,"l":9.8,"n":57719,"o":10.52,"t":"2026-02-23T05:00:00Z","v":6283071,"vw":10.017749},{"c":6.835,"h":8.33,"l":6.74,"n":163264,"o":8.28,"t":"2026-02-24T05:00:00Z","v":24656585,"vw":7.462432},{"c":6.85,"h":7.43,"l":6.77,"n":98094,"o":7.19,"t":"2026-02-25T05:00:00Z","v":13535331,"vw":7.010082},{"c":6.35,"h":6.6,"l":6.09,"n":92619,"o":6.55,"t":"2026-02-26T05:00:00Z","v":9653084,"vw":6.372079},{"c":5.93,"h":6.31,"l":5.71,"n":63078,"o":6.21,"t":"2026-02-27T05:00:00Z","v":10509825,"vw":5.930222},{"c":5.96,"h":6.115,"l":5.666,"n":35328,"o":5.715,"t":"2026-03-02T05:00:00Z","v":4689955,"vw":5.966084},{"c":5.91,"h":6.06,"l":5.55,"n":46646,"o":5.61,"t":"2026-03-03T05:00:00Z","v":5953959,"vw":5.923093},{"c":6.14,"h":6.3,"l":5.95,"n":40993,"o":6.02,"t":"2026-03-04T05:00:00Z","v":8050734,"vw":6.176225},{"c":5.85,"h":6.09,"l":5.67,"n":34433,"o":6.09,"t":"2026-03-05T05:00:00Z","v":5015815,"vw":5.834984},{"c":5.71,"h":5.86,"l":5.61,"n":30140,"o":5.69,"t":"2026-03-06T05:00:00Z","v":4803210,"vw":5.75001},{"c":5.75,"h":5.8099,"l":5.43,"n":36119,"o":5.62,"t":"2026-03-09T04:00:00Z","v":4898563,"vw":5.659216},{"c":6.27,"h":6.335,"l":5.81,"n":41755,"o":5.83,"t":"2026-03-10T04:00:00Z","v":5861398,"vw":6.194631},{"c":6.27,"h":6.66,"l":6.16,"n":39923,"o":6.22,"t":"2026-03-11T04:00:00Z","v":5471243,"vw":6.3274},{"c":6.12,"h":6.53,"l":6.01,"n":37281,"o":6.1,"t":"2026-03-12T04:00:00Z","v":5084023,"vw":6.225363},{"c":6.13,"h":6.4,"l":5.975,"n":23586,"o":6.14,"t":"2026-03-13T04:00:00Z","v":2617716,"vw":6.112498},{"c":6.2,"h":6.38,"l":6.14,"n":28136,"o":6.29,"t":"2026-03-16T04:00:00Z","v":2950284,"vw":6.225798},{"c":6.17,"h":6.27,"l":5.995,"n":23633,"o":6.2,"t":"2026-03-17T04:00:00Z","v":3969749,"vw":6.126491},{"c":5.95,"h":6.2166,"l":5.92,"n":29713,"o":6.17,"t":"2026-03-18T04:00:00Z","v":3006832,"vw":6.018561},{"c":6.04,"h":6.055,"l":5.73,"n":28701,"o":5.8,"t":"2026-03-19T04:00:00Z","v":3282631,"vw":5.929787},{"c":6.1,"h":6.2,"l":5.9301,"n":29545,"o":6.04,"t":"2026-03-20T04:00:00Z","v":5360672,"vw":6.082122},{"c":6.24,"h":6.4,"l":6.11,"n":28312,"o":6.12,"t":"2026-03-23T04:00:00Z","v":3245623,"vw":6.286617},{"c":6.85,"h":6.91,"l":6.17,"n":32722,"o":6.21,"t":"2026-03-24T04:00:00Z","v":4436068,"vw":6.71803},{"c":6.91,"h":7.135,"l":6.875,"n":38190,"o":6.98,"t":"2026-03-25T04:00:00Z","v":4188051,"vw":6.974918},{"c":6.47,"h":6.87,"l":6.42,"n":24442,"o":6.76,"t":"2026-03-26T04:00:00Z","v":3173139,"vw":6.568617},{"c":6.62,"h":6.77,"l":6.36,"n":25617,"o":6.37,"t":"2026-03-27T04:00:00Z","v":3628300,"vw":6.6476},{"c":6.25,"h":6.8,"l":6.25,"n":31242,"o":6.72,"t":"2026-03-30T04:00:00Z","v":3792436,"vw":6.337415},{"c":6.58,"h":6.62,"l":6.24,"n":25993,"o":6.25,"t":"2026-03-31T04:00:00Z","v":3865429,"vw":6.515198},{"c":6.9,"h":6.955,"l":6.7196,"n":34077,"o":6.8,"t":"2026-04-01T04:00:00Z","v":4209528,"vw":6.871439},{"c":6.82,"h":7.025,"l":6.6227,"n":30485,"o":6.7,"t":"2026-04-02T04:00:00Z","v":5289612,"vw":6.882127},{"c":6.56,"h":6.92,"l":6.52,"n":19093,"o":6.855,"t":"2026-04-06T04:00:00Z","v":2510602,"vw":6.62804},{"c":6.41,"h":6.58,"l":6.325,"n":23351,"o":6.56,"t":"2026-04-07T04:00:00Z","v":2848237,"vw":6.40909},{"c":6.95,"h":7.02,"l":6.765,"n":27636,"o":6.86,"t":"2026-04-08T04:00:00Z","v":5706787,"vw":6.908651},{"c":6.97,"h":7.28,"l":6.91,"n":28710,"o":6.95,"t":"2026-04-09T04:00:00Z","v":4049037,"vw":7.0595},{"c":6.98,"h":7.21,"l":6.91,"n":21899,"o":7,"t":"2026-04-10T04:00:00Z","v":3303022,"vw":7.059262},{"c":6.67,"h":7.2,"l":6.645,"n":34725,"o":6.97,"t":"2026-04-13T04:00:00Z","v":4835968,"vw":6.82306},{"c":7.22,"h":7.31,"l":6.685,"n":34773,"o":6.79,"t":"2026-04-14T04:00:00Z","v":5795642,"vw":7.0477},{"c":7.23,"h":7.64,"l":7,"n":46059,"o":7,"t":"2026-04-15T04:00:00Z","v":8400352,"vw":7.358163},{"c":6.92,"h":7.21,"l":6.71,"n":57595,"o":7.15,"t":"2026-04-16T04:00:00Z","v":8073442,"vw":6.884454},{"c":7.16,"h":7.4,"l":7.025,"n":50259,"o":7.07,"t":"2026-04-17T04:00:00Z","v":16918459,"vw":7.176899},{"c":7.08,"h":7.335,"l":7.045,"n":30453,"o":7.22,"t":"2026-04-20T04:00:00Z","v":3961030,"vw":7.170286},{"c":6.87,"h":7.37,"l":6.81,"n":36994,"o":7.17,"t":"2026-04-21T04:00:00Z","v":5303424,"vw":6.992297},{"c":7.5,"h":7.71,"l":7.06,"n":44694,"o":7.14,"t":"2026-04-22T04:00:00Z","v":7475195,"vw":7.518582},{"c":7.78,"h":7.95,"l":7.58,"n":50043,"o":7.61,"t":"2026-04-23T04:00:00Z","v":8977744,"vw":7.752067},{"c":7.93,"h":7.965,"l":7.49,"n":24959,"o":7.9,"t":"2026-04-24T04:00:00Z","v":3046517,"vw":7.795641},{"c":7.8,"h":8.06,"l":7.685,"n":22619,"o":7.96,"t":"2026-04-27T04:00:00Z","v":3233751,"vw":7.855736},{"c":7.65,"h":7.7531,"l":7.5,"n":24608,"o":7.64,"t":"2026-04-28T04:00:00Z","v":2657351,"vw":7.615439},{"c":7.34,"h":7.74,"l":7.18,"n":23544,"o":7.65,"t":"2026-04-29T04:00:00Z","v":2876478,"vw":7.357962},{"c":7.94,"h":7.97,"l":7.44,"n":29917,"o":7.47,"t":"2026-04-30T04:00:00Z","v":3782354,"vw":7.785037},{"c":8.16,"h":8.265,"l":7.89,"n":29442,"o":7.94,"t":"2026-05-01T04:00:00Z","v":3272159,"vw":8.12307},{"c":8.27,"h":8.365,"l":7.965,"n":55801,"o":8.15,"t":"2026-05-04T04:00:00Z","v":7640034,"vw":8.203624},{"c":8.13,"h":9.3197,"l":7.79,"n":83627,"o":9.23,"t":"2026-05-05T04:00:00Z","v":10826368,"vw":8.314769},{"c":8.33,"h":8.585,"l":7.94,"n":52881,"o":8.426,"t":"2026-05-06T04:00:00Z","v":6734449,"vw":8.26035},{"c":7.84,"h":8.58,"l":7.725,"n":43427,"o":8.48,"t":"2026-05-07T04:00:00Z","v":6477500,"vw":7.948717},{"c":8.84,"h":8.97,"l":8.01,"n":60351,"o":8.01,"t":"2026-05-08T04:00:00Z","v":8526647,"vw":8.59866},{"c":9.32,"h":9.63,"l":8.75,"n":54706,"o":8.76,"t":"2026-05-11T04:00:00Z","v":5829741,"vw":9.376046},{"c":8.63,"h":9.14,"l":8.4,"n":40569,"o":9.13,"t":"2026-05-12T04:00:00Z","v":4809267,"vw":8.647621},{"c":9.11,"h":9.445,"l":8.76,"n":45651,"o":9,"t":"2026-05-13T04:00:00Z","v":5658767,"vw":9.12956},{"c":9.28,"h":9.4,"l":8.72,"n":33957,"o":9.06,"t":"2026-05-14T04:00:00Z","v":4117623,"vw":9.227898},{"c":10.33,"h":10.5,"l":8.85,"n":81091,"o":9.095,"t":"2026-05-15T04:00:00Z","v":11399005,"vw":10.035283},{"c":9.66,"h":10.2543,"l":9.51,"n":45004,"o":10.2,"t":"2026-05-18T04:00:00Z","v":5419319,"vw":9.747146},{"c":9.28,"h":9.52,"l":8.9801,"n":34166,"o":9.39,"t":"2026-05-19T04:00:00Z","v":3897496,"vw":9.250507},{"c":9.675,"h":9.72,"l":9.05,"n":37842,"o":9.425,"t":"2026-05-20T04:00:00Z","v":3967146,"vw":9.540369},{"c":9.55,"h":9.85,"l":9.41,"n":45386,"o":9.53,"t":"2026-05-21T04:00:00Z","v":5127769,"vw":9.610738},{"c":9.91,"h":10.18,"l":9.41,"n":38770,"o":9.7,"t":"2026-05-22T04:00:00Z","v":4386244,"vw":9.865831},{"c":10.82,"h":11.075,"l":10.2,"n":55245,"o":10.41,"t":"2026-05-26T04:00:00Z","v":6400325,"vw":10.723239},{"c":12.12,"h":12.5,"l":10.6244,"n":81760,"o":10.79,"t":"2026-05-27T04:00:00Z","v":9741855,"vw":11.956154},{"c":12.2,"h":12.375,"l":11.82,"n":57763,"o":11.95,"t":"2026-05-28T04:00:00Z","v":5902803,"vw":12.168195},{"c":12.45,"h":13.1799,"l":11.88,"n":49715,"o":12.665,"t":"2026-05-29T04:00:00Z","v":6054933,"vw":12.335728},{"c":12.18,"h":12.38,"l":11.8264,"n":41370,"o":12.26,"t":"2026-06-01T04:00:00Z","v":3789178,"vw":12.156336},{"c":12.46,"h":12.6,"l":12.015,"n":49966,"o":12.24,"t":"2026-06-02T04:00:00Z","v":5619086,"vw":12.303222},{"c":12.39,"h":12.815,"l":12.07,"n":41155,"o":12.3,"t":"2026-06-03T04:00:00Z","v":3553573,"vw":12.477801},{"c":12.77,"h":12.79,"l":11.925,"n":43762,"o":12.04,"t":"2026-06-04T04:00:00Z","v":4301781,"vw":12.37185},{"c":10.81,"h":12.49,"l":10.525,"n":69128,"o":12.36,"t":"2026-06-05T04:00:00Z","v":7062365,"vw":11.007119},{"c":10.88,"h":11.44,"l":10.795,"n":51882,"o":11.05,"t":"2026-06-08T04:00:00Z","v":4859448,"vw":11.016622},{"c":9.63,"h":11.1,"l":9.2,"n":60509,"o":11.05,"t":"2026-06-09T04:00:00Z","v":6527695,"vw":9.771587},{"c":9.25,"h":9.69,"l":9.1301,"n":45638,"o":9.63,"t":"2026-06-10T04:00:00Z","v":4884209,"vw":9.334665},{"c":9.89,"h":9.955,"l":9.12,"n":52535,"o":9.29,"t":"2026-06-11T04:00:00Z","v":5530730,"vw":9.594753},{"c":10.43,"h":10.97,"l":9.985,"n":49677,"o":10.075,"t":"2026-06-12T04:00:00Z","v":5636684,"vw":10.558558},{"c":10.3,"h":10.82,"l":10.055,"n":40946,"o":10.77,"t":"2026-06-15T04:00:00Z","v":3817388,"vw":10.264711},{"c":9.96,"h":10.52,"l":9.93,"n":39808,"o":10.235,"t":"2026-06-16T04:00:00Z","v":4179797,"vw":10.097946},{"c":9.44,"h":10.365,"l":9.405,"n":54069,"o":9.83,"t":"2026-06-17T04:00:00Z","v":6832881,"vw":9.85288},{"c":10.42,"h":10.63,"l":9.45,"n":47923,"o":9.78,"t":"2026-06-18T04:00:00Z","v":8765285,"vw":10.27149},{"c":10.94,"h":11.29,"l":10.49,"n":38310,"o":10.5,"t":"2026-06-22T04:00:00Z","v":4939050,"vw":10.957666},{"c":10.28,"h":10.86,"l":10.13,"n":38494,"o":10.23,"t":"2026-06-23T04:00:00Z","v":4507670,"vw":10.422878},{"c":10.2,"h":10.54,"l":9.93,"n":49475,"o":10.36,"t":"2026-06-24T04:00:00Z","v":8232431,"vw":10.262506},{"c":9.86,"h":10.57,"l":9.5,"n":41409,"o":10.39,"t":"2026-06-25T04:00:00Z","v":4228996,"vw":9.86805},{"c":9,"h":9.68,"l":8.935,"n":44876,"o":9.56,"t":"2026-06-26T04:00:00Z","v":10598466,"vw":9.109418},{"c":9.29,"h":9.5,"l":8.695,"n":52636,"o":9.19,"t":"2026-06-29T04:00:00Z","v":6372867,"vw":9.154732},{"c":9.9,"h":10.18,"l":9.6,"n":33753,"o":9.71,"t":"2026-06-30T04:00:00Z","v":4199715,"vw":9.888873},{"c":10.12,"h":10.705,"l":9.66,"n":46373,"o":9.67,"t":"2026-07-01T04:00:00Z","v":5471272,"vw":10.258139},{"c":9.95,"h":10.87,"l":9.56,"n":62487,"o":9.99,"t":"2026-07-02T04:00:00Z","v":8291911,"vw":9.9813},{"c":10.58,"h":10.855,"l":10.075,"n":45299,"o":10.12,"t":"2026-07-06T04:00:00Z","v":5102241,"vw":10.500583},{"c":10.04,"h":10.38,"l":9.48,"n":59805,"o":10.3,"t":"2026-07-07T04:00:00Z","v":6899284,"vw":9.988404},{"c":9.775,"h":10.17,"l":9.6,"n":41851,"o":9.85,"t":"2026-07-08T04:00:00Z","v":5001112,"vw":9.815671},{"c":10.08,"h":10.355,"l":9.965,"n":29357,"o":10.08,"t":"2026-07-09T04:00:00Z","v":2970922,"vw":10.09809},{"c":10.02,"h":10.24,"l":9.8201,"n":28231,"o":10.19,"t":"2026-07-10T04:00:00Z","v":2801655,"vw":10.028176},{"c":9.4,"h":9.98,"l":9.34,"n":43961,"o":9.82,"t":"2026-07-13T04:00:00Z","v":4679617,"vw":9.645519},{"c":10.76,"h":10.79,"l":9.9,"n":49276,"o":9.92,"t":"2026-07-14T04:00:00Z","v":5051200,"vw":10.563254},{"c":11.5,"h":11.6858,"l":10.93,"n":80176,"o":11.14,"t":"2026-07-15T04:00:00Z","v":7668693,"vw":11.343659},{"c":10.535,"h":11.3,"l":10.185,"n":55923,"o":11.19,"t":"2026-07-16T04:00:00Z","v":5520941,"vw":10.556359},{"c":10.3,"h":10.818,"l":10.16,"n":60184,"o":10.21,"t":"2026-07-17T04:00:00Z","v":14423838,"vw":10.371441},{"c":9.62,"h":10.43,"l":9.605,"n":50038,"o":10.32,"t":"2026-07-20T04:00:00Z","v":5994895,"vw":9.799435},{"c":10.38,"h":10.415,"l":9.71,"n":33472,"o":10.16,"t":"2026-07-21T04:00:00Z","v":3698378,"vw":10.25759},{"c":10.43,"h":10.525,"l":9.97,"n":41610,"o":9.98,"t":"2026-07-22T04:00:00Z","v":4772818,"vw":10.380948},{"c":9.89,"h":10.6,"l":9.7449,"n":34452,"o":10.2,"t":"2026-07-23T04:00:00Z","v":3434450,"vw":9.942902},{"c":9.39,"h":9.955,"l":9.25,"n":34939,"o":9.91,"t":"2026-07-24T04:00:00Z","v":3309711,"vw":9.505774},{"c":9.385,"h":9.41,"l":8.825,"n":43208,"o":9.39,"t":"2026-07-27T04:00:00Z","v":4021745,"vw":9.15377},{"c":8.54,"h":9.04,"l":8.3,"n":44402,"o":9.03,"t":"2026-07-28T04:00:00Z","v":5165163,"vw":8.603347},{"c":7.94,"h":8.7,"l":7.835,"n":50195,"o":8.63,"t":"2026-07-29T04:00:00Z","v":6151576,"vw":8.122433},{"c":8.9,"h":8.98,"l":8.3244,"n":47005,"o":8.405,"t":"2026-07-30T04:00:00Z","v":4795218,"vw":8.790131},{"c":8.74,"h":9.288,"l":8.655,"n":38547,"o":9.288,"t":"2026-07-31T04:00:00Z","v":4147379,"vw":8.824314},{"c":9.37,"h":9.53,"l":8.72,"n":78413,"o":8.8,"t":"2026-08-03T04:00:00Z","v":10154916,"vw":9.29522},{"c":9.22,"h":9.64,"l":8.595,"n":94821,"o":9.05,"t":"2026-08-04T04:00:00Z","v":13903996,"vw":9.15709},{"c":8.68,"h":9.26,"l":8.6,"n":59529,"o":9.12,"t":"2026-08-05T04:00:00Z","v":8671663,"vw":8.854452},{"c":8.6,"h":8.705,"l":8.12,"n":53050,"o":8.41,"t":"2026-08-06T04:00:00Z","v":6362731,"vw":8.476268},{"c":8.93,"h":9.02,"l":8.17,"n":38534,"o":8.63,"t":"2026-08-07T04:00:00Z","v":4593804,"vw":8.692297},{"c":8.56,"h":8.98,"l":8.5,"n":27479,"o":8.93,"t":"2026-08-10T04:00:00Z","v":2696135,"vw":8.607937},{"c":8.73,"h":8.885,"l":8.55,"n":28667,"o":8.69,"t":"2026-08-11T04:00:00Z","v":2862701,"vw":8.717519},{"c":8.34,"h":9.05,"l":8.155,"n":35296,"o":8.96,"t":"2026-08-12T04:00:00Z","v":4457873,"vw":8.38423},{"c":8.14,"h":8.38,"l":8.08,"n":30176,"o":8.28,"t":"2026-08-13T04:00:00Z","v":3204528,"vw":8.219588},{"c":8.45,"h":8.645,"l":8.145,"n":37267,"o":8.16,"t":"2026-08-14T04:00:00Z","v":3632012,"vw":8.437928},{"c":8.23,"h":8.47,"l":8.07,"n":31045,"o":8.47,"t":"2026-08-17T04:00:00Z","v":3088297,"vw":8.213455},{"c":7.68,"h":8.22,"l":7.66,"n":40888,"o":8.13,"t":"2026-08-18T04:00:00Z","v":5713491,"vw":7.841291},{"c":7.95,"h":7.97,"l":7.57,"n":35615,"o":7.73,"t":"2026-08-19T04:00:00Z","v":3726524,"vw":7.826598},{"c":7.375,"h":7.94,"l":7.145,"n":45155,"o":7.82,"t":"2026-08-20T04:00:00Z","v":6722129,"vw":7.343486},{"c":7.095,"h":7.46,"l":7.04,"n":36371,"o":7.46,"t":"2026-08-21T04:00:00Z","v":7381400,"vw":7.181036},{"c":6.8,"h":7.1,"l":6.78,"n":38364,"o":7.04,"t":"2026-08-24T04:00:00Z","v":5137711,"vw":6.928219},{"c":6.89,"h":7.23,"l":6.85,"n":43344,"o":7.1,"t":"2026-08-25T04:00:00Z","v":5633151,"vw":6.966371},{"c":7.31,"h":7.41,"l":6.78,"n":59751,"o":6.93,"t":"2026-08-26T04:00:00Z","v":8813046,"vw":7.119092},{"c":7.42,"h":7.59,"l":7.325,"n":30323,"o":7.47,"t":"2026-08-27T04:00:00Z","v":3448799,"vw":7.427579},{"c":7.14,"h":7.55,"l":7.07,"n":25258,"o":7.5,"t":"2026-08-28T04:00:00Z","v":3018241,"vw":7.18967},{"c":6.92,"h":7.15,"l":6.81,"n":28878,"o":7.14,"t":"2026-08-31T04:00:00Z","v":3958206,"vw":6.902603},{"c":6.7,"h":6.88,"l":6.6701,"n":27287,"o":6.69,"t":"2026-09-01T04:00:00Z","v":3995076,"vw":6.754736},{"c":6.72,"h":6.791,"l":6.61,"n":32757,"o":6.66,"t":"2026-09-02T04:00:00Z","v":5468475,"vw":6.709738},{"c":7.03,"h":7.09,"l":6.62,"n":27874,"o":6.71,"t":"2026-09-03T04:00:00Z","v":3820179,"vw":6.945306},{"c":7.13,"h":7.23,"l":6.98,"n":33522,"o":7.03,"t":"2026-09-04T04:00:00Z","v":4468746,"vw":7.118233},{"c":7.42,"h":7.66,"l":7.141,"n":36513,"o":7.15,"t":"2026-09-08T04:00:00Z","v":4377210,"vw":7.493342},{"c":7.06,"h":7.59,"l":7,"n":29072,"o":7.42,"t":"2026-09-09T04:00:00Z","v":3435915,"vw":7.103486},{"c":7.11,"h":7.215,"l":6.79,"n":36474,"o":6.9,"t":"2026-09-10T04:00:00Z","v":4976900,"vw":7.045775},{"c":7.3,"h":7.45,"l":7.02,"n":26366,"o":7.15,"t":"2026-09-11T04:00:00Z","v":3637408,"vw":7.255415},{"c":7.05,"h":7.26,"l":6.75,"n":37394,"o":6.83,"t":"2026-09-14T04:00:00Z","v":5600037,"vw":7.065058},{"c":7.06,"h":7.29,"l":7,"n":26953,"o":7.04,"t":"2026-09-15T04:00:00Z","v":3714243,"vw":7.088467},{"c":6.82,"h":7.17,"l":6.71,"n":33190,"o":7.17,"t":"2026-09-16T04:00:00Z","v":3751301,"vw":6.858369},{"c":7.65,"h":7.675,"l":7.07,"n":44788,"o":7.08,"t":"2026-09-17T04:00:00Z","v":5819706,"vw":7.518029},{"c":7.6,"h":7.79,"l":7.26,"n":39001,"o":7.64,"t":"2026-09-18T04:00:00Z","v":6794936,"vw":7.522396},{"c":7.835,"h":7.87,"l":7.42,"n":25693,"o":7.71,"t":"2026-09-21T04:00:00Z","v":3004645,"vw":7.738623},{"c":8.15,"h":8.24,"l":7.78,"n":35729,"o":7.93,"t":"2026-09-22T04:00:00Z","v":4720116,"vw":8.130747},{"c":7.71,"h":8.15,"l":7.56,"n":32906,"o":8.15,"t":"2026-09-23T04:00:00Z","v":4574643,"vw":7.728064},{"c":7.45,"h":7.585,"l":7.26,"n":28580,"o":7.55,"t":"2026-09-24T04:00:00Z","v":3395677,"vw":7.399153},{"c":7.47,"h":7.74,"l":7.46,"n":23348,"o":7.55,"t":"2026-09-25T04:00:00Z","v":2617041,"vw":7.547277},{"c":7.42,"h":7.52,"l":7.29,"n":23744,"o":7.36,"t":"2026-09-28T04:00:00Z","v":2744450,"vw":7.416896},{"c":7.77,"h":7.84,"l":7.439,"n":31350,"o":7.58,"t":"2026-09-29T04:00:00Z","v":4680462,"vw":7.670629},{"c":8.1,"h":8.15,"l":7.735,"n":33137,"o":7.87,"t":"2026-09-30T04:00:00Z","v":5019673,"vw":8.015938},{"c":8.13,"h":8.265,"l":7.78,"n":28013,"o":8.08,"t":"2026-10-01T04:00:00Z","v":3941708,"vw":8.068237},{"c":8.3,"h":8.53,"l":8.12,"n":29450,"o":8.29,"t":"2026-10-02T04:00:00Z","v":3847191,"vw":8.318201},{"c":8.15,"h":8.27,"l":7.91,"n":30554,"o":8.27,"t":"2026-10-05T04:00:00Z","v":3008622,"vw":8.078635},{"c":8.49,"h":8.57,"l":8.1,"n":26788,"o":8.17,"t":"2026-10-06T04:00:00Z","v":3298420,"vw":8.446273},{"c":8.39,"h":8.46,"l":8.21,"n":27831,"o":8.4,"t":"2026-10-07T04:00:00Z","v":5840869,"vw":8.370874},{"c":8.42,"h":8.5,"l":8.07,"n":29131,"o":8.39,"t":"2026-10-08T04:00:00Z","v":4783275,"vw":8.374744},{"c":8.74,"h":8.815,"l":8.3,"n":29804,"o":8.52,"t":"2026-10-09T04:00:00Z","v":3818691,"vw":8.675258},{"c":8.64,"h":8.84,"l":8.6,"n":35275,"o":8.7,"t":"2026-10-12T04:00:00Z","v":3357339,"vw":8.668278},{"c":8.65,"h":8.785,"l":8.39,"n":31646,"o":8.57,"t":"2026-10-13T04:00:00Z","v":3651657,"vw":8.588535},{"c":7.84,"h":8.5,"l":7.8,"n":38372,"o":8.44,"t":"2026-10-14T04:00:00Z","v":4754239,"vw":7.994388},{"c":7.76,"h":7.91,"l":7.33,"n":42021,"o":7.58,"t":"2026-10-15T04:00:00Z","v":4579967,"vw":7.7147},{"c":7.17,"h":7.72,"l":7.0401,"n":41907,"o":7.72,"t":"2026-10-16T04:00:00Z","v":10401521,"vw":7.237134},{"c":7.31,"h":7.37,"l":6.97,"n":29124,"o":7.37,"t":"2026-10-19T04:00:00Z","v":3618314,"vw":7.217322},{"c":7.47,"h":7.665,"l":7.19,"n":34619,"o":7.23,"t":"2026-10-20T04:00:00Z","v":4721415,"vw":7.524107},{"c":7.955,"h":8.05,"l":7.61,"n":29924,"o":7.65,"t":"2026-10-21T04:00:00Z","v":3712417,"vw":7.890091},{"c":7.73,"h":7.93,"l":7.455,"n":27205,"o":7.82,"t":"2026-10-22T04:00:00Z","v":3402803,"vw":7.664541}],"volatilityBars":[{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-21T08:45:00Z","v":209,"vw":7.77},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-09-21T09:15:00Z","v":530,"vw":7.7},{"c":7.74,"h":7.74,"l":7.74,"n":3,"o":7.74,"t":"2026-09-21T10:45:00Z","v":296,"vw":7.74},{"c":7.73,"h":7.73,"l":7.73,"n":5,"o":7.73,"t":"2026-09-21T11:15:00Z","v":356,"vw":7.73},{"c":7.72,"h":7.72,"l":7.715,"n":4,"o":7.715,"t":"2026-09-21T12:45:00Z","v":800,"vw":7.7175},{"c":7.71,"h":7.73,"l":7.68,"n":10,"o":7.73,"t":"2026-09-21T13:00:00Z","v":1297,"vw":7.707391},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-09-21T13:15:00Z","v":100,"vw":7.73},{"c":7.53,"h":7.73,"l":7.42,"n":878,"o":7.73,"t":"2026-09-21T13:30:00Z","v":127353,"vw":7.552109},{"c":7.545,"h":7.55,"l":7.46,"n":826,"o":7.53,"t":"2026-09-21T13:45:00Z","v":163275,"vw":7.49767},{"c":7.63,"h":7.63,"l":7.51,"n":740,"o":7.545,"t":"2026-09-21T14:00:00Z","v":47024,"vw":7.566755},{"c":7.625,"h":7.63,"l":7.585,"n":616,"o":7.63,"t":"2026-09-21T14:15:00Z","v":42274,"vw":7.608365},{"c":7.64,"h":7.65,"l":7.59,"n":752,"o":7.63,"t":"2026-09-21T14:30:00Z","v":47480,"vw":7.615781},{"c":7.63,"h":7.67,"l":7.59,"n":782,"o":7.63,"t":"2026-09-21T14:45:00Z","v":48973,"vw":7.635026},{"c":7.685,"h":7.69,"l":7.63,"n":653,"o":7.63,"t":"2026-09-21T15:00:00Z","v":46448,"vw":7.666244},{"c":7.655,"h":7.72,"l":7.655,"n":778,"o":7.69,"t":"2026-09-21T15:15:00Z","v":53540,"vw":7.691968},{"c":7.71,"h":7.71,"l":7.64,"n":704,"o":7.65,"t":"2026-09-21T15:30:00Z","v":47119,"vw":7.673564},{"c":7.695,"h":7.74,"l":7.695,"n":764,"o":7.7,"t":"2026-09-21T15:45:00Z","v":48632,"vw":7.718945},{"c":7.66,"h":7.7,"l":7.66,"n":774,"o":7.695,"t":"2026-09-21T16:00:00Z","v":55946,"vw":7.673191},{"c":7.68,"h":7.685,"l":7.655,"n":608,"o":7.67,"t":"2026-09-21T16:15:00Z","v":41681,"vw":7.670398},{"c":7.63,"h":7.68,"l":7.63,"n":613,"o":7.68,"t":"2026-09-21T16:30:00Z","v":31723,"vw":7.653721},{"c":7.65,"h":7.66,"l":7.63,"n":727,"o":7.63,"t":"2026-09-21T16:45:00Z","v":42953,"vw":7.642177},{"c":7.635,"h":7.65,"l":7.62,"n":584,"o":7.645,"t":"2026-09-21T17:00:00Z","v":43543,"vw":7.6285},{"c":7.665,"h":7.675,"l":7.635,"n":803,"o":7.64,"t":"2026-09-21T17:15:00Z","v":63374,"vw":7.656742},{"c":7.7,"h":7.72,"l":7.66,"n":823,"o":7.67,"t":"2026-09-21T17:30:00Z","v":87540,"vw":7.69472},{"c":7.725,"h":7.74,"l":7.69,"n":834,"o":7.7,"t":"2026-09-21T17:45:00Z","v":70390,"vw":7.721919},{"c":7.74,"h":7.75,"l":7.725,"n":708,"o":7.73,"t":"2026-09-21T18:00:00Z","v":53751,"vw":7.737203},{"c":7.7432,"h":7.775,"l":7.74,"n":905,"o":7.75,"t":"2026-09-21T18:15:00Z","v":73521,"vw":7.756316},{"c":7.73,"h":7.75,"l":7.7099,"n":1125,"o":7.75,"t":"2026-09-21T18:30:00Z","v":124053,"vw":7.723736},{"c":7.73,"h":7.74,"l":7.71,"n":835,"o":7.725,"t":"2026-09-21T18:45:00Z","v":63349,"vw":7.724697},{"c":7.735,"h":7.745,"l":7.715,"n":939,"o":7.73,"t":"2026-09-21T19:00:00Z","v":85480,"vw":7.728792},{"c":7.79,"h":7.8,"l":7.73,"n":950,"o":7.738,"t":"2026-09-21T19:15:00Z","v":82230,"vw":7.752712},{"c":7.795,"h":7.83,"l":7.775,"n":1614,"o":7.795,"t":"2026-09-21T19:30:00Z","v":161539,"vw":7.798705},{"c":7.835,"h":7.87,"l":7.77,"n":5093,"o":7.8,"t":"2026-09-21T19:45:00Z","v":765257,"vw":7.823172},{"c":7.87,"h":7.87,"l":7.835,"n":31,"o":7.835,"t":"2026-09-21T20:00:00Z","v":470194,"vw":7.83501},{"c":7.81,"h":7.81,"l":7.81,"n":6,"o":7.81,"t":"2026-09-21T20:45:00Z","v":305,"vw":7.81},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-09-21T21:00:00Z","v":380,"vw":7.94},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-09-22T08:00:00Z","v":128,"vw":7.83},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-22T10:00:00Z","v":100,"vw":7.9},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-09-22T11:45:00Z","v":100,"vw":7.83},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-22T12:00:00Z","v":200,"vw":7.85},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-09-22T12:30:00Z","v":130,"vw":7.87},{"c":7.9,"h":7.9,"l":7.8,"n":2,"o":7.8,"t":"2026-09-22T12:45:00Z","v":500,"vw":7.84},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-09-22T13:00:00Z","v":100,"vw":7.89},{"c":7.92,"h":7.92,"l":7.89,"n":13,"o":7.9,"t":"2026-09-22T13:15:00Z","v":2107,"vw":7.901651},{"c":7.97,"h":8.02,"l":7.78,"n":1252,"o":7.93,"t":"2026-09-22T13:30:00Z","v":245195,"vw":7.952102},{"c":8.165,"h":8.215,"l":7.95,"n":1332,"o":7.96,"t":"2026-09-22T13:45:00Z","v":192342,"vw":8.101126},{"c":8.17,"h":8.22,"l":8.1,"n":1543,"o":8.165,"t":"2026-09-22T14:00:00Z","v":271360,"vw":8.163247},{"c":8.215,"h":8.215,"l":8.1495,"n":893,"o":8.16,"t":"2026-09-22T14:15:00Z","v":76539,"vw":8.189213},{"c":8.14,"h":8.24,"l":8.14,"n":1267,"o":8.215,"t":"2026-09-22T14:30:00Z","v":96091,"vw":8.194211},{"c":8.11,"h":8.18,"l":8.105,"n":2305,"o":8.14,"t":"2026-09-22T14:45:00Z","v":263974,"vw":8.138709},{"c":8.155,"h":8.16,"l":8.085,"n":1155,"o":8.11,"t":"2026-09-22T15:00:00Z","v":87344,"vw":8.131284},{"c":8.11,"h":8.16,"l":8.1,"n":1732,"o":8.155,"t":"2026-09-22T15:15:00Z","v":237723,"vw":8.125159},{"c":8.13,"h":8.139,"l":8.07,"n":1320,"o":8.105,"t":"2026-09-22T15:30:00Z","v":120797,"vw":8.091938},{"c":8.105,"h":8.13,"l":8.1,"n":725,"o":8.12,"t":"2026-09-22T15:45:00Z","v":35777,"vw":8.116154},{"c":8.1214,"h":8.169,"l":8.11,"n":827,"o":8.11,"t":"2026-09-22T16:00:00Z","v":67697,"vw":8.1386},{"c":8.06,"h":8.13,"l":8.06,"n":773,"o":8.12,"t":"2026-09-22T16:15:00Z","v":62670,"vw":8.109091},{"c":8.1,"h":8.11,"l":8.065,"n":670,"o":8.065,"t":"2026-09-22T16:30:00Z","v":51244,"vw":8.091137},{"c":8.105,"h":8.115,"l":8.085,"n":677,"o":8.105,"t":"2026-09-22T16:45:00Z","v":55624,"vw":8.09881},{"c":8.08,"h":8.12,"l":8.08,"n":673,"o":8.11,"t":"2026-09-22T17:00:00Z","v":61866,"vw":8.103658},{"c":8.105,"h":8.115,"l":8.085,"n":740,"o":8.085,"t":"2026-09-22T17:15:00Z","v":41550,"vw":8.100289},{"c":8.1,"h":8.11,"l":8.085,"n":704,"o":8.11,"t":"2026-09-22T17:30:00Z","v":42937,"vw":8.094259},{"c":8.115,"h":8.12,"l":8.0919,"n":1059,"o":8.095,"t":"2026-09-22T17:45:00Z","v":80129,"vw":8.104086},{"c":8.12,"h":8.14,"l":8.1,"n":1163,"o":8.115,"t":"2026-09-22T18:00:00Z","v":75279,"vw":8.1232},{"c":8.21,"h":8.21,"l":8.115,"n":1429,"o":8.115,"t":"2026-09-22T18:15:00Z","v":122216,"vw":8.163616},{"c":8.075,"h":8.205,"l":8.075,"n":1507,"o":8.205,"t":"2026-09-22T18:30:00Z","v":246226,"vw":8.169647},{"c":8.1199,"h":8.12,"l":8.07,"n":886,"o":8.07,"t":"2026-09-22T18:45:00Z","v":174113,"vw":8.103489},{"c":8.125,"h":8.155,"l":8.11,"n":1002,"o":8.12,"t":"2026-09-22T19:00:00Z","v":67268,"vw":8.131887},{"c":8.125,"h":8.135,"l":8.11,"n":1266,"o":8.13,"t":"2026-09-22T19:15:00Z","v":86081,"vw":8.12477},{"c":8.15,"h":8.165,"l":8.11,"n":2068,"o":8.125,"t":"2026-09-22T19:30:00Z","v":157452,"vw":8.145056},{"c":8.145,"h":8.19,"l":8.12,"n":6469,"o":8.15,"t":"2026-09-22T19:45:00Z","v":830567,"vw":8.156973},{"c":8.17,"h":8.17,"l":8.15,"n":31,"o":8.15,"t":"2026-09-22T20:00:00Z","v":854629,"vw":8.150003},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-22T20:15:00Z","v":150,"vw":8.15},{"c":8.1121,"h":8.1121,"l":8.1121,"n":1,"o":8.1121,"t":"2026-09-22T21:00:00Z","v":100,"vw":8.1121},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-22T21:45:00Z","v":100,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-22T22:00:00Z","v":500,"vw":8.15},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-22T22:15:00Z","v":170,"vw":8.13},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-09-23T09:00:00Z","v":499,"vw":8.15},{"c":8.13,"h":8.13,"l":8.13,"n":2,"o":8.13,"t":"2026-09-23T10:15:00Z","v":110,"vw":8.13},{"c":8.11,"h":8.11,"l":8.11,"n":12,"o":8.11,"t":"2026-09-23T11:30:00Z","v":331,"vw":8.11},{"c":8.13,"h":8.13,"l":8.13,"n":2,"o":8.13,"t":"2026-09-23T13:15:00Z","v":130,"vw":8.13},{"c":8.06,"h":8.15,"l":7.91,"n":1735,"o":8.15,"t":"2026-09-23T13:30:00Z","v":294553,"vw":7.989378},{"c":7.99,"h":8.071,"l":7.97,"n":688,"o":8.06,"t":"2026-09-23T13:45:00Z","v":70958,"vw":8.009516},{"c":7.88,"h":8.01,"l":7.85,"n":750,"o":7.98,"t":"2026-09-23T14:00:00Z","v":82196,"vw":7.911154},{"c":7.875,"h":7.905,"l":7.845,"n":784,"o":7.88,"t":"2026-09-23T14:15:00Z","v":50313,"vw":7.868128},{"c":7.88,"h":7.9,"l":7.84,"n":731,"o":7.875,"t":"2026-09-23T14:30:00Z","v":43605,"vw":7.86642},{"c":7.82,"h":7.87,"l":7.785,"n":1466,"o":7.87,"t":"2026-09-23T14:45:00Z","v":126332,"vw":7.826546},{"c":7.89,"h":7.905,"l":7.82,"n":1247,"o":7.82,"t":"2026-09-23T15:00:00Z","v":101907,"vw":7.856904},{"c":7.88,"h":7.905,"l":7.85,"n":809,"o":7.8999,"t":"2026-09-23T15:15:00Z","v":60417,"vw":7.878559},{"c":7.88,"h":7.885,"l":7.85,"n":832,"o":7.88,"t":"2026-09-23T15:30:00Z","v":58987,"vw":7.867088},{"c":7.845,"h":7.885,"l":7.831,"n":775,"o":7.885,"t":"2026-09-23T15:45:00Z","v":54301,"vw":7.857456},{"c":7.855,"h":7.865,"l":7.83,"n":902,"o":7.85,"t":"2026-09-23T16:00:00Z","v":65846,"vw":7.84698},{"c":7.8118,"h":7.855,"l":7.81,"n":853,"o":7.855,"t":"2026-09-23T16:15:00Z","v":65764,"vw":7.832108},{"c":7.815,"h":7.84,"l":7.805,"n":758,"o":7.81,"t":"2026-09-23T16:30:00Z","v":47330,"vw":7.821881},{"c":7.745,"h":7.815,"l":7.74,"n":921,"o":7.815,"t":"2026-09-23T16:45:00Z","v":63678,"vw":7.783973},{"c":7.725,"h":7.75,"l":7.72,"n":824,"o":7.745,"t":"2026-09-23T17:00:00Z","v":66704,"vw":7.737505},{"c":7.745,"h":7.755,"l":7.725,"n":852,"o":7.725,"t":"2026-09-23T17:15:00Z","v":62593,"vw":7.738838},{"c":7.765,"h":7.765,"l":7.725,"n":834,"o":7.74,"t":"2026-09-23T17:30:00Z","v":59310,"vw":7.738988},{"c":7.735,"h":7.765,"l":7.73,"n":717,"o":7.76,"t":"2026-09-23T17:45:00Z","v":49081,"vw":7.74921},{"c":7.7,"h":7.745,"l":7.695,"n":862,"o":7.74,"t":"2026-09-23T18:00:00Z","v":77734,"vw":7.710912},{"c":7.675,"h":7.72,"l":7.665,"n":994,"o":7.705,"t":"2026-09-23T18:15:00Z","v":82554,"vw":7.686988},{"c":7.615,"h":7.68,"l":7.61,"n":1037,"o":7.675,"t":"2026-09-23T18:30:00Z","v":101610,"vw":7.64692},{"c":7.635,"h":7.67,"l":7.57,"n":2323,"o":7.61,"t":"2026-09-23T18:45:00Z","v":398742,"vw":7.617906},{"c":7.63,"h":7.65,"l":7.61,"n":1512,"o":7.635,"t":"2026-09-23T19:00:00Z","v":210345,"vw":7.63028},{"c":7.64,"h":7.67,"l":7.62,"n":1606,"o":7.64,"t":"2026-09-23T19:15:00Z","v":226020,"vw":7.644272},{"c":7.575,"h":7.645,"l":7.56,"n":1756,"o":7.64,"t":"2026-09-23T19:30:00Z","v":228270,"vw":7.610989},{"c":7.725,"h":7.74,"l":7.575,"n":6141,"o":7.575,"t":"2026-09-23T19:45:00Z","v":1127153,"vw":7.677353},{"c":7.7039,"h":7.73,"l":7.7039,"n":35,"o":7.71,"t":"2026-09-23T20:00:00Z","v":679887,"vw":7.709986},{"c":7.6921,"h":7.7746,"l":7.6921,"n":3,"o":7.7136,"t":"2026-09-23T20:30:00Z","v":800,"vw":7.7311},{"c":7.76,"h":7.78,"l":7.72,"n":18,"o":7.72,"t":"2026-09-23T20:45:00Z","v":3618,"vw":7.771426},{"c":7.9403,"h":7.98,"l":7.755,"n":34,"o":7.755,"t":"2026-09-23T21:00:00Z","v":5606,"vw":7.913422},{"c":7.87,"h":7.9,"l":7.87,"n":2,"o":7.9,"t":"2026-09-23T21:15:00Z","v":300,"vw":7.88},{"c":7.86,"h":7.8697,"l":7.8,"n":4,"o":7.8,"t":"2026-09-23T21:30:00Z","v":670,"vw":7.847633},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-09-23T21:45:00Z","v":100,"vw":7.86},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-09-23T22:00:00Z","v":200,"vw":7.86},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-09-23T22:45:00Z","v":200,"vw":7.79},{"c":7.72,"h":7.73,"l":7.72,"n":4,"o":7.73,"t":"2026-09-23T23:00:00Z","v":3581,"vw":7.720291},{"c":7.8586,"h":7.86,"l":7.8536,"n":3,"o":7.8536,"t":"2026-09-23T23:30:00Z","v":1300,"vw":7.858431},{"c":7.72,"h":7.72,"l":7.71,"n":8,"o":7.72,"t":"2026-09-24T08:00:00Z","v":693,"vw":7.718333},{"c":7.5803,"h":7.5803,"l":7.5803,"n":1,"o":7.5803,"t":"2026-09-24T11:15:00Z","v":655,"vw":7.5803},{"c":7.5421,"h":7.58,"l":7.5421,"n":6,"o":7.58,"t":"2026-09-24T11:30:00Z","v":1429,"vw":7.550002},{"c":7.68,"h":7.68,"l":7.555,"n":16,"o":7.555,"t":"2026-09-24T11:45:00Z","v":507,"vw":7.646241},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-09-24T12:00:00Z","v":160,"vw":7.55},{"c":7.557,"h":7.557,"l":7.55,"n":4,"o":7.55,"t":"2026-09-24T12:15:00Z","v":1001,"vw":7.555892},{"c":7.65,"h":7.66,"l":7.65,"n":2,"o":7.66,"t":"2026-09-24T12:30:00Z","v":400,"vw":7.655},{"c":7.595,"h":7.595,"l":7.595,"n":1,"o":7.595,"t":"2026-09-24T13:00:00Z","v":100,"vw":7.595},{"c":7.61,"h":7.61,"l":7.61,"n":2,"o":7.61,"t":"2026-09-24T13:15:00Z","v":1264,"vw":7.61},{"c":7.4,"h":7.585,"l":7.29,"n":1212,"o":7.57,"t":"2026-09-24T13:30:00Z","v":179343,"vw":7.426186},{"c":7.311,"h":7.455,"l":7.3,"n":1547,"o":7.4,"t":"2026-09-24T13:45:00Z","v":290854,"vw":7.34798},{"c":7.385,"h":7.4,"l":7.31,"n":1085,"o":7.31,"t":"2026-09-24T14:00:00Z","v":110640,"vw":7.361198},{"c":7.29,"h":7.39,"l":7.26,"n":1241,"o":7.39,"t":"2026-09-24T14:15:00Z","v":161897,"vw":7.304019},{"c":7.32,"h":7.36,"l":7.29,"n":1114,"o":7.295,"t":"2026-09-24T14:30:00Z","v":106774,"vw":7.326015},{"c":7.32,"h":7.38,"l":7.3,"n":1390,"o":7.32,"t":"2026-09-24T14:45:00Z","v":135310,"vw":7.330387},{"c":7.275,"h":7.35,"l":7.275,"n":945,"o":7.32,"t":"2026-09-24T15:00:00Z","v":79477,"vw":7.312218},{"c":7.305,"h":7.325,"l":7.265,"n":934,"o":7.275,"t":"2026-09-24T15:15:00Z","v":84797,"vw":7.300091},{"c":7.375,"h":7.3786,"l":7.305,"n":1128,"o":7.305,"t":"2026-09-24T15:30:00Z","v":89392,"vw":7.344667},{"c":7.37,"h":7.405,"l":7.37,"n":884,"o":7.375,"t":"2026-09-24T15:45:00Z","v":81886,"vw":7.386793},{"c":7.35,"h":7.365,"l":7.32,"n":692,"o":7.365,"t":"2026-09-24T16:00:00Z","v":43233,"vw":7.337208},{"c":7.4,"h":7.47,"l":7.35,"n":1669,"o":7.355,"t":"2026-09-24T16:15:00Z","v":199823,"vw":7.420515},{"c":7.4501,"h":7.47,"l":7.38,"n":758,"o":7.4,"t":"2026-09-24T16:30:00Z","v":68605,"vw":7.413261},{"c":7.48,"h":7.49,"l":7.435,"n":736,"o":7.455,"t":"2026-09-24T16:45:00Z","v":44696,"vw":7.461812},{"c":7.47,"h":7.51,"l":7.45,"n":1000,"o":7.475,"t":"2026-09-24T17:00:00Z","v":85013,"vw":7.482943},{"c":7.45,"h":7.489,"l":7.43,"n":744,"o":7.475,"t":"2026-09-24T17:15:00Z","v":57321,"vw":7.464525},{"c":7.43,"h":7.465,"l":7.42,"n":638,"o":7.455,"t":"2026-09-24T17:30:00Z","v":43211,"vw":7.440162},{"c":7.44,"h":7.46,"l":7.4243,"n":847,"o":7.43,"t":"2026-09-24T17:45:00Z","v":58649,"vw":7.441366},{"c":7.425,"h":7.44,"l":7.38,"n":790,"o":7.44,"t":"2026-09-24T18:00:00Z","v":47568,"vw":7.41306},{"c":7.415,"h":7.445,"l":7.39,"n":748,"o":7.425,"t":"2026-09-24T18:15:00Z","v":58498,"vw":7.420153},{"c":7.405,"h":7.44,"l":7.38,"n":1099,"o":7.41,"t":"2026-09-24T18:30:00Z","v":103637,"vw":7.406538},{"c":7.415,"h":7.43,"l":7.4,"n":743,"o":7.41,"t":"2026-09-24T18:45:00Z","v":58153,"vw":7.416786},{"c":7.405,"h":7.43,"l":7.39,"n":888,"o":7.42,"t":"2026-09-24T19:00:00Z","v":73207,"vw":7.407458},{"c":7.405,"h":7.435,"l":7.39,"n":826,"o":7.405,"t":"2026-09-24T19:15:00Z","v":71857,"vw":7.41377},{"c":7.4564,"h":7.47,"l":7.4,"n":1315,"o":7.41,"t":"2026-09-24T19:30:00Z","v":154789,"vw":7.436319},{"c":7.46,"h":7.468,"l":7.405,"n":3455,"o":7.455,"t":"2026-09-24T19:45:00Z","v":378638,"vw":7.435725},{"c":7.4,"h":7.45,"l":7.4,"n":59,"o":7.45,"t":"2026-09-24T20:00:00Z","v":511095,"vw":7.449959},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-24T21:00:00Z","v":100,"vw":7.4},{"c":7.8567,"h":7.8567,"l":7.8567,"n":1,"o":7.8567,"t":"2026-09-25T11:00:00Z","v":100,"vw":7.8567},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-09-25T11:45:00Z","v":100,"vw":7.69},{"c":7.56,"h":7.56,"l":7.56,"n":20,"o":7.56,"t":"2026-09-25T12:00:00Z","v":706,"vw":7.56},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-09-25T12:30:00Z","v":308,"vw":7.55},{"c":7.55,"h":7.55,"l":7.46,"n":7,"o":7.46,"t":"2026-09-25T13:15:00Z","v":915,"vw":7.508889},{"c":7.545,"h":7.67,"l":7.49,"n":413,"o":7.55,"t":"2026-09-25T13:30:00Z","v":48422,"vw":7.558146},{"c":7.635,"h":7.655,"l":7.51,"n":560,"o":7.55,"t":"2026-09-25T13:45:00Z","v":54664,"vw":7.606344},{"c":7.58,"h":7.64,"l":7.53,"n":722,"o":7.64,"t":"2026-09-25T14:00:00Z","v":68658,"vw":7.58361},{"c":7.585,"h":7.605,"l":7.55,"n":606,"o":7.58,"t":"2026-09-25T14:15:00Z","v":42159,"vw":7.577068},{"c":7.56,"h":7.585,"l":7.55,"n":543,"o":7.58,"t":"2026-09-25T14:30:00Z","v":32662,"vw":7.562482},{"c":7.56,"h":7.565,"l":7.53,"n":636,"o":7.5501,"t":"2026-09-25T14:45:00Z","v":40376,"vw":7.552397},{"c":7.59,"h":7.6,"l":7.55,"n":657,"o":7.565,"t":"2026-09-25T15:00:00Z","v":39163,"vw":7.56878},{"c":7.575,"h":7.6,"l":7.57,"n":554,"o":7.595,"t":"2026-09-25T15:15:00Z","v":30960,"vw":7.583805},{"c":7.595,"h":7.605,"l":7.55,"n":936,"o":7.58,"t":"2026-09-25T15:30:00Z","v":66638,"vw":7.576356},{"c":7.68,"h":7.68,"l":7.58,"n":702,"o":7.5901,"t":"2026-09-25T15:45:00Z","v":49611,"vw":7.62212},{"c":7.65,"h":7.74,"l":7.64,"n":932,"o":7.68,"t":"2026-09-25T16:00:00Z","v":183798,"vw":7.674373},{"c":7.63,"h":7.68,"l":7.6,"n":527,"o":7.66,"t":"2026-09-25T16:15:00Z","v":41117,"vw":7.640268},{"c":7.56,"h":7.64,"l":7.55,"n":590,"o":7.64,"t":"2026-09-25T16:30:00Z","v":50969,"vw":7.610201},{"c":7.555,"h":7.575,"l":7.54,"n":507,"o":7.555,"t":"2026-09-25T16:45:00Z","v":29867,"vw":7.562731},{"c":7.565,"h":7.57,"l":7.53,"n":657,"o":7.555,"t":"2026-09-25T17:00:00Z","v":42802,"vw":7.556116},{"c":7.54,"h":7.565,"l":7.525,"n":564,"o":7.565,"t":"2026-09-25T17:15:00Z","v":35003,"vw":7.542359},{"c":7.525,"h":7.54,"l":7.52,"n":608,"o":7.535,"t":"2026-09-25T17:30:00Z","v":39995,"vw":7.532201},{"c":7.525,"h":7.54,"l":7.52,"n":695,"o":7.53,"t":"2026-09-25T17:45:00Z","v":48311,"vw":7.530465},{"c":7.525,"h":7.53,"l":7.51,"n":588,"o":7.525,"t":"2026-09-25T18:00:00Z","v":45585,"vw":7.519532},{"c":7.515,"h":7.53,"l":7.51,"n":522,"o":7.525,"t":"2026-09-25T18:15:00Z","v":31331,"vw":7.522063},{"c":7.52,"h":7.53,"l":7.5,"n":570,"o":7.515,"t":"2026-09-25T18:30:00Z","v":37903,"vw":7.516607},{"c":7.575,"h":7.59,"l":7.51,"n":963,"o":7.52,"t":"2026-09-25T18:45:00Z","v":85169,"vw":7.546877},{"c":7.58,"h":7.6,"l":7.57,"n":1059,"o":7.58,"t":"2026-09-25T19:00:00Z","v":114402,"vw":7.587584},{"c":7.565,"h":7.59,"l":7.56,"n":1054,"o":7.585,"t":"2026-09-25T19:15:00Z","v":91520,"vw":7.576702},{"c":7.595,"h":7.595,"l":7.55,"n":1542,"o":7.565,"t":"2026-09-25T19:30:00Z","v":160685,"vw":7.574068},{"c":7.465,"h":7.605,"l":7.46,"n":5326,"o":7.595,"t":"2026-09-25T19:45:00Z","v":686843,"vw":7.512608},{"c":7.47,"h":7.48,"l":7.46,"n":28,"o":7.47,"t":"2026-09-25T20:00:00Z","v":377870,"vw":7.469992},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-09-25T20:30:00Z","v":20038,"vw":7.47},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-09-25T21:00:00Z","v":150,"vw":7.46},{"c":7.4,"h":7.4,"l":7.2,"n":5,"o":7.2,"t":"2026-09-28T08:00:00Z","v":544,"vw":7.286792},{"c":7.3127,"h":7.3127,"l":7.3,"n":3,"o":7.3,"t":"2026-09-28T08:30:00Z","v":576,"vw":7.302518},{"c":7.25,"h":7.3,"l":7.25,"n":8,"o":7.3,"t":"2026-09-28T09:30:00Z","v":2703,"vw":7.273459},{"c":7.2575,"h":7.35,"l":7.2575,"n":10,"o":7.35,"t":"2026-09-28T11:00:00Z","v":581,"vw":7.299038},{"c":7.28,"h":7.3,"l":7.28,"n":3,"o":7.28,"t":"2026-09-28T11:15:00Z","v":2238,"vw":7.292511},{"c":7.28,"h":7.28,"l":7.28,"n":3,"o":7.28,"t":"2026-09-28T11:30:00Z","v":1367,"vw":7.28},{"c":7.3,"h":7.3,"l":7.25,"n":10,"o":7.25,"t":"2026-09-28T12:00:00Z","v":1008,"vw":7.29375},{"c":7.32,"h":7.49,"l":7.29,"n":901,"o":7.36,"t":"2026-09-28T13:30:00Z","v":140394,"vw":7.364223},{"c":7.345,"h":7.37,"l":7.315,"n":730,"o":7.33,"t":"2026-09-28T13:45:00Z","v":66711,"vw":7.33922},{"c":7.42,"h":7.445,"l":7.325,"n":777,"o":7.345,"t":"2026-09-28T14:00:00Z","v":63411,"vw":7.389824},{"c":7.485,"h":7.5088,"l":7.42,"n":691,"o":7.425,"t":"2026-09-28T14:15:00Z","v":65897,"vw":7.465739},{"c":7.385,"h":7.49,"l":7.375,"n":638,"o":7.485,"t":"2026-09-28T14:30:00Z","v":43183,"vw":7.44276},{"c":7.415,"h":7.415,"l":7.3514,"n":912,"o":7.39,"t":"2026-09-28T14:45:00Z","v":51508,"vw":7.386151},{"c":7.39,"h":7.435,"l":7.39,"n":786,"o":7.41,"t":"2026-09-28T15:00:00Z","v":89598,"vw":7.412064},{"c":7.41,"h":7.435,"l":7.33,"n":811,"o":7.385,"t":"2026-09-28T15:15:00Z","v":84228,"vw":7.400536},{"c":7.39,"h":7.42,"l":7.38,"n":534,"o":7.41,"t":"2026-09-28T15:30:00Z","v":32429,"vw":7.399718},{"c":7.405,"h":7.405,"l":7.36,"n":668,"o":7.385,"t":"2026-09-28T15:45:00Z","v":33498,"vw":7.38499},{"c":7.395,"h":7.43,"l":7.395,"n":641,"o":7.4,"t":"2026-09-28T16:00:00Z","v":66014,"vw":7.413885},{"c":7.49,"h":7.5,"l":7.39,"n":818,"o":7.395,"t":"2026-09-28T16:15:00Z","v":59280,"vw":7.442917},{"c":7.43,"h":7.49,"l":7.42,"n":675,"o":7.49,"t":"2026-09-28T16:30:00Z","v":50653,"vw":7.452853},{"c":7.415,"h":7.44,"l":7.395,"n":562,"o":7.425,"t":"2026-09-28T16:45:00Z","v":31224,"vw":7.413156},{"c":7.51,"h":7.52,"l":7.4,"n":736,"o":7.415,"t":"2026-09-28T17:00:00Z","v":56150,"vw":7.462504},{"c":7.465,"h":7.515,"l":7.46,"n":662,"o":7.515,"t":"2026-09-28T17:15:00Z","v":67932,"vw":7.496905},{"c":7.46,"h":7.46,"l":7.42,"n":539,"o":7.46,"t":"2026-09-28T17:30:00Z","v":38159,"vw":7.44267},{"c":7.438,"h":7.46,"l":7.43,"n":586,"o":7.455,"t":"2026-09-28T17:45:00Z","v":34626,"vw":7.450667},{"c":7.45,"h":7.45,"l":7.42,"n":573,"o":7.44,"t":"2026-09-28T18:00:00Z","v":34084,"vw":7.437133},{"c":7.43,"h":7.45,"l":7.425,"n":503,"o":7.445,"t":"2026-09-28T18:15:00Z","v":24727,"vw":7.438599},{"c":7.415,"h":7.43,"l":7.405,"n":601,"o":7.43,"t":"2026-09-28T18:30:00Z","v":30819,"vw":7.418338},{"c":7.455,"h":7.46,"l":7.41,"n":1026,"o":7.415,"t":"2026-09-28T18:45:00Z","v":87074,"vw":7.437512},{"c":7.41,"h":7.455,"l":7.4,"n":882,"o":7.45,"t":"2026-09-28T19:00:00Z","v":79958,"vw":7.424037},{"c":7.39,"h":7.42,"l":7.385,"n":1068,"o":7.405,"t":"2026-09-28T19:15:00Z","v":107731,"vw":7.408985},{"c":7.395,"h":7.405,"l":7.38,"n":1449,"o":7.395,"t":"2026-09-28T19:30:00Z","v":146025,"vw":7.390893},{"c":7.43,"h":7.45,"l":7.38,"n":4802,"o":7.39,"t":"2026-09-28T19:45:00Z","v":601930,"vw":7.419779},{"c":7.42,"h":7.42,"l":7.42,"n":36,"o":7.42,"t":"2026-09-28T20:00:00Z","v":518349,"vw":7.42},{"c":7.405,"h":7.43,"l":7.405,"n":10,"o":7.42,"t":"2026-09-28T20:30:00Z","v":4464,"vw":7.420724},{"c":7.42,"h":7.42,"l":7.42,"n":7,"o":7.42,"t":"2026-09-28T21:00:00Z","v":235,"vw":7.42},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-09-28T22:15:00Z","v":100,"vw":7.38},{"c":7.48,"h":7.48,"l":7.46,"n":2,"o":7.46,"t":"2026-09-28T23:15:00Z","v":299,"vw":7.466689},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-29T08:45:00Z","v":136,"vw":7.45},{"c":7.37,"h":7.47,"l":7.37,"n":4,"o":7.42,"t":"2026-09-29T11:00:00Z","v":647,"vw":7.40578},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-09-29T11:30:00Z","v":100,"vw":7.38},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-29T12:15:00Z","v":270,"vw":7.4},{"c":7.4065,"h":7.4065,"l":7.4065,"n":1,"o":7.4065,"t":"2026-09-29T12:45:00Z","v":114,"vw":7.4065},{"c":7.62,"h":7.62,"l":7.53,"n":6,"o":7.53,"t":"2026-09-29T13:15:00Z","v":5400,"vw":7.533714},{"c":7.49,"h":7.61,"l":7.439,"n":554,"o":7.58,"t":"2026-09-29T13:30:00Z","v":55691,"vw":7.516314},{"c":7.51,"h":7.595,"l":7.49,"n":1203,"o":7.495,"t":"2026-09-29T13:45:00Z","v":207575,"vw":7.543288},{"c":7.575,"h":7.595,"l":7.51,"n":950,"o":7.51,"t":"2026-09-29T14:00:00Z","v":125393,"vw":7.531089},{"c":7.575,"h":7.635,"l":7.545,"n":1751,"o":7.57,"t":"2026-09-29T14:15:00Z","v":185968,"vw":7.567959},{"c":7.635,"h":7.64,"l":7.56,"n":691,"o":7.58,"t":"2026-09-29T14:30:00Z","v":57080,"vw":7.60431},{"c":7.625,"h":7.665,"l":7.61,"n":680,"o":7.635,"t":"2026-09-29T14:45:00Z","v":53820,"vw":7.633936},{"c":7.615,"h":7.625,"l":7.595,"n":639,"o":7.62,"t":"2026-09-29T15:00:00Z","v":69948,"vw":7.614062},{"c":7.555,"h":7.63,"l":7.52,"n":1162,"o":7.615,"t":"2026-09-29T15:15:00Z","v":248146,"vw":7.554578},{"c":7.605,"h":7.62,"l":7.555,"n":649,"o":7.555,"t":"2026-09-29T15:30:00Z","v":64667,"vw":7.601838},{"c":7.575,"h":7.615,"l":7.57,"n":676,"o":7.615,"t":"2026-09-29T15:45:00Z","v":42466,"vw":7.586436},{"c":7.57,"h":7.595,"l":7.56,"n":625,"o":7.575,"t":"2026-09-29T16:00:00Z","v":55651,"vw":7.574195},{"c":7.575,"h":7.595,"l":7.55,"n":552,"o":7.565,"t":"2026-09-29T16:15:00Z","v":40460,"vw":7.57304},{"c":7.58,"h":7.61,"l":7.57,"n":555,"o":7.575,"t":"2026-09-29T16:30:00Z","v":36441,"vw":7.592893},{"c":7.555,"h":7.59,"l":7.54,"n":937,"o":7.59,"t":"2026-09-29T16:45:00Z","v":97064,"vw":7.556311},{"c":7.59,"h":7.59,"l":7.535,"n":1615,"o":7.555,"t":"2026-09-29T17:00:00Z","v":225315,"vw":7.560996},{"c":7.635,"h":7.65,"l":7.585,"n":1920,"o":7.59,"t":"2026-09-29T17:15:00Z","v":544854,"vw":7.605885},{"c":7.65,"h":7.65,"l":7.63,"n":534,"o":7.64,"t":"2026-09-29T17:30:00Z","v":41319,"vw":7.643151},{"c":7.645,"h":7.6675,"l":7.635,"n":819,"o":7.65,"t":"2026-09-29T17:45:00Z","v":133304,"vw":7.651643},{"c":7.735,"h":7.795,"l":7.65,"n":1605,"o":7.65,"t":"2026-09-29T18:00:00Z","v":197672,"vw":7.723094},{"c":7.705,"h":7.745,"l":7.695,"n":1445,"o":7.735,"t":"2026-09-29T18:15:00Z","v":160076,"vw":7.716741},{"c":7.73,"h":7.745,"l":7.665,"n":1271,"o":7.7,"t":"2026-09-29T18:30:00Z","v":142229,"vw":7.709094},{"c":7.835,"h":7.835,"l":7.73,"n":1472,"o":7.73,"t":"2026-09-29T18:45:00Z","v":209001,"vw":7.775155},{"c":7.785,"h":7.84,"l":7.76,"n":1086,"o":7.835,"t":"2026-09-29T19:00:00Z","v":132999,"vw":7.788698},{"c":7.795,"h":7.83,"l":7.755,"n":1774,"o":7.785,"t":"2026-09-29T19:15:00Z","v":221501,"vw":7.804674},{"c":7.77,"h":7.79,"l":7.76,"n":1479,"o":7.79,"t":"2026-09-29T19:30:00Z","v":188520,"vw":7.777138},{"c":7.78,"h":7.79,"l":7.72,"n":4597,"o":7.76,"t":"2026-09-29T19:45:00Z","v":682593,"vw":7.763247},{"c":7.77,"h":7.77,"l":7.77,"n":32,"o":7.77,"t":"2026-09-29T20:00:00Z","v":389505,"vw":7.77},{"c":7.73,"h":7.77,"l":7.73,"n":4,"o":7.77,"t":"2026-09-29T20:30:00Z","v":39830,"vw":7.769317},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-29T20:45:00Z","v":130,"vw":7.8},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-29T21:15:00Z","v":100,"vw":7.78},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-09-30T08:30:00Z","v":1000,"vw":7.87},{"c":7.84,"h":7.84,"l":7.84,"n":4,"o":7.84,"t":"2026-09-30T10:00:00Z","v":900,"vw":7.84},{"c":7.8336,"h":7.8336,"l":7.8336,"n":2,"o":7.8336,"t":"2026-09-30T10:15:00Z","v":196,"vw":7.8336},{"c":7.77,"h":7.8395,"l":7.77,"n":9,"o":7.81,"t":"2026-09-30T11:00:00Z","v":973,"vw":7.801022},{"c":7.87,"h":7.87,"l":7.83,"n":7,"o":7.83,"t":"2026-09-30T12:30:00Z","v":4657,"vw":7.83967},{"c":7.77,"h":7.85,"l":7.77,"n":2,"o":7.85,"t":"2026-09-30T12:45:00Z","v":400,"vw":7.83},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-09-30T13:00:00Z","v":154,"vw":7.86},{"c":7.785,"h":7.96,"l":7.735,"n":764,"o":7.91,"t":"2026-09-30T13:30:00Z","v":82554,"vw":7.850506},{"c":7.864,"h":7.865,"l":7.78,"n":511,"o":7.79,"t":"2026-09-30T13:45:00Z","v":35951,"vw":7.811568},{"c":7.985,"h":8.005,"l":7.855,"n":943,"o":7.87,"t":"2026-09-30T14:00:00Z","v":78917,"vw":7.938002},{"c":7.88,"h":8.01,"l":7.87,"n":855,"o":7.985,"t":"2026-09-30T14:15:00Z","v":52410,"vw":7.960711},{"c":7.885,"h":7.915,"l":7.85,"n":1384,"o":7.885,"t":"2026-09-30T14:30:00Z","v":148055,"vw":7.883052},{"c":7.945,"h":7.96,"l":7.83,"n":1487,"o":7.88,"t":"2026-09-30T14:45:00Z","v":787002,"vw":7.849293},{"c":7.99,"h":8.0186,"l":7.95,"n":774,"o":7.95,"t":"2026-09-30T15:00:00Z","v":68644,"vw":7.978309},{"c":7.96,"h":8.015,"l":7.93,"n":653,"o":7.985,"t":"2026-09-30T15:15:00Z","v":47471,"vw":7.97367},{"c":7.95,"h":7.975,"l":7.945,"n":596,"o":7.955,"t":"2026-09-30T15:30:00Z","v":36317,"vw":7.964365},{"c":7.96,"h":7.975,"l":7.94,"n":609,"o":7.94,"t":"2026-09-30T15:45:00Z","v":38449,"vw":7.954468},{"c":7.975,"h":7.99,"l":7.95,"n":700,"o":7.955,"t":"2026-09-30T16:00:00Z","v":46687,"vw":7.964956},{"c":8.01,"h":8.01,"l":7.97,"n":612,"o":7.98,"t":"2026-09-30T16:15:00Z","v":32433,"vw":7.992383},{"c":8.04,"h":8.04,"l":8.0013,"n":650,"o":8.01,"t":"2026-09-30T16:30:00Z","v":39042,"vw":8.01241},{"c":8.02,"h":8.04,"l":7.985,"n":851,"o":8.035,"t":"2026-09-30T16:45:00Z","v":91035,"vw":8.001799},{"c":7.98,"h":8.015,"l":7.975,"n":529,"o":8.01,"t":"2026-09-30T17:00:00Z","v":25981,"vw":7.999393},{"c":7.965,"h":7.98,"l":7.93,"n":680,"o":7.97,"t":"2026-09-30T17:15:00Z","v":47011,"vw":7.952802},{"c":8.025,"h":8.025,"l":7.945,"n":771,"o":7.97,"t":"2026-09-30T17:30:00Z","v":47553,"vw":7.982758},{"c":8.055,"h":8.06,"l":8.02,"n":748,"o":8.025,"t":"2026-09-30T17:45:00Z","v":36053,"vw":8.039393},{"c":8.035,"h":8.055,"l":8.03,"n":744,"o":8.055,"t":"2026-09-30T18:00:00Z","v":51047,"vw":8.04058},{"c":8.025,"h":8.06,"l":8.005,"n":900,"o":8.035,"t":"2026-09-30T18:15:00Z","v":51647,"vw":8.027281},{"c":8.075,"h":8.08,"l":8.025,"n":1303,"o":8.025,"t":"2026-09-30T18:30:00Z","v":85168,"vw":8.055587},{"c":8.08,"h":8.085,"l":8.05,"n":1463,"o":8.08,"t":"2026-09-30T18:45:00Z","v":92883,"vw":8.067774},{"c":8.07,"h":8.09,"l":8.045,"n":1524,"o":8.075,"t":"2026-09-30T19:00:00Z","v":104263,"vw":8.064305},{"c":8.035,"h":8.07,"l":8.035,"n":1747,"o":8.07,"t":"2026-09-30T19:15:00Z","v":114559,"vw":8.054682},{"c":8.075,"h":8.08,"l":8.035,"n":2428,"o":8.035,"t":"2026-09-30T19:30:00Z","v":184117,"vw":8.063138},{"c":8.11,"h":8.15,"l":8.02,"n":8791,"o":8.075,"t":"2026-09-30T19:45:00Z","v":1620346,"vw":8.099938},{"c":8.1203,"h":8.1442,"l":8.1,"n":39,"o":8.1,"t":"2026-09-30T20:00:00Z","v":869357,"vw":8.100072},{"c":8.17,"h":8.17,"l":8.1,"n":10,"o":8.16,"t":"2026-09-30T20:15:00Z","v":79871,"vw":8.100927},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-30T20:30:00Z","v":200,"vw":8.15},{"c":8.1699,"h":8.17,"l":8.15,"n":5,"o":8.17,"t":"2026-09-30T21:45:00Z","v":950,"vw":8.167111},{"c":8.1016,"h":8.1016,"l":8.1016,"n":1,"o":8.1016,"t":"2026-09-30T22:30:00Z","v":100,"vw":8.1016},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-30T23:15:00Z","v":1500,"vw":8.13},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-30T23:30:00Z","v":100,"vw":8.17},{"c":8.1699,"h":8.1699,"l":8.1699,"n":1,"o":8.1699,"t":"2026-09-30T23:45:00Z","v":100,"vw":8.1699},{"c":8.16,"h":8.25,"l":8.15,"n":9,"o":8.15,"t":"2026-10-01T08:00:00Z","v":4895,"vw":8.208958},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-01T11:00:00Z","v":120,"vw":8.1},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-01T11:15:00Z","v":300,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-01T11:30:00Z","v":131,"vw":8.2},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-01T11:45:00Z","v":180,"vw":8.12},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-01T13:00:00Z","v":100,"vw":8.16},{"c":8.11,"h":8.13,"l":8.11,"n":13,"o":8.13,"t":"2026-10-01T13:15:00Z","v":1206,"vw":8.120992},{"c":7.88,"h":8.14,"l":7.87,"n":1308,"o":8.08,"t":"2026-10-01T13:30:00Z","v":418704,"vw":8.058762},{"c":7.89,"h":7.91,"l":7.83,"n":727,"o":7.89,"t":"2026-10-01T13:45:00Z","v":74448,"vw":7.870977},{"c":7.89,"h":7.9,"l":7.82,"n":947,"o":7.89,"t":"2026-10-01T14:00:00Z","v":104076,"vw":7.855204},{"c":7.825,"h":7.905,"l":7.78,"n":874,"o":7.895,"t":"2026-10-01T14:15:00Z","v":67169,"vw":7.835781},{"c":7.885,"h":7.905,"l":7.81,"n":890,"o":7.82,"t":"2026-10-01T14:30:00Z","v":80336,"vw":7.84847},{"c":7.885,"h":7.915,"l":7.85,"n":766,"o":7.885,"t":"2026-10-01T14:45:00Z","v":60042,"vw":7.881579},{"c":7.91,"h":7.92,"l":7.85,"n":506,"o":7.88,"t":"2026-10-01T15:00:00Z","v":31114,"vw":7.87512},{"c":7.975,"h":7.975,"l":7.905,"n":760,"o":7.91,"t":"2026-10-01T15:15:00Z","v":69576,"vw":7.943784},{"c":8.045,"h":8.09,"l":7.975,"n":1474,"o":7.975,"t":"2026-10-01T15:30:00Z","v":211506,"vw":8.024393},{"c":8.1,"h":8.12,"l":8.025,"n":737,"o":8.04,"t":"2026-10-01T15:45:00Z","v":88892,"vw":8.06199},{"c":8.055,"h":8.105,"l":8.055,"n":546,"o":8.105,"t":"2026-10-01T16:00:00Z","v":37659,"vw":8.08067},{"c":8.115,"h":8.12,"l":8.055,"n":531,"o":8.055,"t":"2026-10-01T16:15:00Z","v":32286,"vw":8.081049},{"c":8.135,"h":8.17,"l":8.11,"n":630,"o":8.115,"t":"2026-10-01T16:30:00Z","v":53980,"vw":8.141416},{"c":8.15,"h":8.15,"l":8.1,"n":634,"o":8.1301,"t":"2026-10-01T16:45:00Z","v":60743,"vw":8.129158},{"c":8.085,"h":8.16,"l":8.061,"n":729,"o":8.145,"t":"2026-10-01T17:00:00Z","v":78262,"vw":8.105874},{"c":8.185,"h":8.19,"l":8.0701,"n":720,"o":8.0899,"t":"2026-10-01T17:15:00Z","v":70769,"vw":8.124792},{"c":8.21,"h":8.265,"l":8.155,"n":1137,"o":8.19,"t":"2026-10-01T17:30:00Z","v":107274,"vw":8.215451},{"c":8.135,"h":8.24,"l":8.13,"n":842,"o":8.2,"t":"2026-10-01T17:45:00Z","v":68385,"vw":8.175996},{"c":8.12,"h":8.135,"l":8.105,"n":591,"o":8.1327,"t":"2026-10-01T18:00:00Z","v":53450,"vw":8.122971},{"c":8.115,"h":8.16,"l":8.09,"n":1030,"o":8.12,"t":"2026-10-01T18:15:00Z","v":95057,"vw":8.132689},{"c":8.115,"h":8.145,"l":8.095,"n":1014,"o":8.115,"t":"2026-10-01T18:30:00Z","v":90544,"vw":8.123803},{"c":8.1,"h":8.125,"l":8.075,"n":929,"o":8.115,"t":"2026-10-01T18:45:00Z","v":97020,"vw":8.102562},{"c":8.095,"h":8.1,"l":8.03,"n":1017,"o":8.1,"t":"2026-10-01T19:00:00Z","v":106554,"vw":8.064807},{"c":8.05,"h":8.135,"l":8.03,"n":1802,"o":8.095,"t":"2026-10-01T19:15:00Z","v":337532,"vw":8.06818},{"c":8.055,"h":8.08,"l":8.03,"n":1601,"o":8.055,"t":"2026-10-01T19:30:00Z","v":175690,"vw":8.054813},{"c":8.13,"h":8.14,"l":8.025,"n":5171,"o":8.055,"t":"2026-10-01T19:45:00Z","v":734097,"vw":8.095915},{"c":8.226,"h":8.226,"l":8.13,"n":24,"o":8.13,"t":"2026-10-01T20:00:00Z","v":519681,"vw":8.130189},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-01T20:30:00Z","v":2027,"vw":8.13},{"c":8.368,"h":8.368,"l":8.26,"n":12,"o":8.26,"t":"2026-10-02T12:30:00Z","v":3827,"vw":8.351219},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-02T12:45:00Z","v":639,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-02T13:00:00Z","v":200,"vw":8.25},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-02T13:15:00Z","v":1025,"vw":8.26},{"c":8.485,"h":8.505,"l":8.2525,"n":1364,"o":8.32,"t":"2026-10-02T13:30:00Z","v":182611,"vw":8.399593},{"c":8.374,"h":8.53,"l":8.315,"n":1834,"o":8.49,"t":"2026-10-02T13:45:00Z","v":313202,"vw":8.442774},{"c":8.31,"h":8.375,"l":8.26,"n":1102,"o":8.375,"t":"2026-10-02T14:00:00Z","v":176857,"vw":8.315784},{"c":8.26,"h":8.335,"l":8.21,"n":1184,"o":8.31,"t":"2026-10-02T14:15:00Z","v":65630,"vw":8.273233},{"c":8.29,"h":8.32,"l":8.22,"n":880,"o":8.24,"t":"2026-10-02T14:30:00Z","v":66068,"vw":8.281637},{"c":8.31,"h":8.34,"l":8.29,"n":864,"o":8.3,"t":"2026-10-02T14:45:00Z","v":84017,"vw":8.321376},{"c":8.23,"h":8.325,"l":8.22,"n":1167,"o":8.31,"t":"2026-10-02T15:00:00Z","v":162171,"vw":8.281168},{"c":8.22,"h":8.26,"l":8.12,"n":968,"o":8.24,"t":"2026-10-02T15:15:00Z","v":71781,"vw":8.185943},{"c":8.28,"h":8.31,"l":8.21,"n":819,"o":8.225,"t":"2026-10-02T15:30:00Z","v":71929,"vw":8.284992},{"c":8.32,"h":8.33,"l":8.29,"n":895,"o":8.29,"t":"2026-10-02T15:45:00Z","v":73660,"vw":8.314097},{"c":8.26,"h":8.335,"l":8.23,"n":858,"o":8.32,"t":"2026-10-02T16:00:00Z","v":114976,"vw":8.277014},{"c":8.31,"h":8.32,"l":8.255,"n":650,"o":8.26,"t":"2026-10-02T16:15:00Z","v":52692,"vw":8.295036},{"c":8.325,"h":8.35,"l":8.305,"n":760,"o":8.31,"t":"2026-10-02T16:30:00Z","v":68065,"vw":8.325478},{"c":8.31,"h":8.335,"l":8.3,"n":752,"o":8.33,"t":"2026-10-02T16:45:00Z","v":49283,"vw":8.317206},{"c":8.255,"h":8.335,"l":8.25,"n":857,"o":8.315,"t":"2026-10-02T17:00:00Z","v":86563,"vw":8.29972},{"c":8.24,"h":8.275,"l":8.24,"n":748,"o":8.255,"t":"2026-10-02T17:15:00Z","v":42497,"vw":8.25907},{"c":8.26,"h":8.265,"l":8.24,"n":771,"o":8.24,"t":"2026-10-02T17:30:00Z","v":40354,"vw":8.25782},{"c":8.295,"h":8.295,"l":8.25,"n":923,"o":8.265,"t":"2026-10-02T17:45:00Z","v":61778,"vw":8.274132},{"c":8.34,"h":8.345,"l":8.27,"n":1016,"o":8.295,"t":"2026-10-02T18:00:00Z","v":72419,"vw":8.299128},{"c":8.335,"h":8.35,"l":8.315,"n":1010,"o":8.335,"t":"2026-10-02T18:15:00Z","v":75983,"vw":8.328577},{"c":8.34,"h":8.35,"l":8.32,"n":931,"o":8.335,"t":"2026-10-02T18:30:00Z","v":54752,"vw":8.332574},{"c":8.35,"h":8.355,"l":8.34,"n":974,"o":8.35,"t":"2026-10-02T18:45:00Z","v":58714,"vw":8.34725},{"c":8.345,"h":8.38,"l":8.32,"n":1176,"o":8.355,"t":"2026-10-02T19:00:00Z","v":98771,"vw":8.351123},{"c":8.305,"h":8.35,"l":8.295,"n":1251,"o":8.342,"t":"2026-10-02T19:15:00Z","v":138489,"vw":8.326177},{"c":8.265,"h":8.325,"l":8.265,"n":1572,"o":8.3,"t":"2026-10-02T19:30:00Z","v":224892,"vw":8.295909},{"c":8.32,"h":8.33,"l":8.26,"n":3959,"o":8.265,"t":"2026-10-02T19:45:00Z","v":653728,"vw":8.298686},{"c":8.3,"h":8.315,"l":8.3,"n":36,"o":8.3,"t":"2026-10-02T20:00:00Z","v":512792,"vw":8.300013},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-02T20:15:00Z","v":156480,"vw":8.3},{"c":8.26,"h":8.26,"l":8.26,"n":4,"o":8.26,"t":"2026-10-02T22:45:00Z","v":1001,"vw":8.26},{"c":8.2401,"h":8.2401,"l":8.2401,"n":1,"o":8.2401,"t":"2026-10-02T23:30:00Z","v":200,"vw":8.2401},{"c":8.2465,"h":8.2465,"l":8.2406,"n":3,"o":8.2406,"t":"2026-10-02T23:45:00Z","v":450,"vw":8.243234},{"c":8.3,"h":8.31,"l":8.3,"n":7,"o":8.31,"t":"2026-10-05T08:00:00Z","v":655,"vw":8.301667},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-05T09:00:00Z","v":300,"vw":8.31},{"c":8.3507,"h":8.3507,"l":8.3507,"n":1,"o":8.3507,"t":"2026-10-05T11:00:00Z","v":100,"vw":8.3507},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-05T11:30:00Z","v":300,"vw":8.36},{"c":8.3,"h":8.3,"l":8.3,"n":4,"o":8.3,"t":"2026-10-05T12:45:00Z","v":301,"vw":8.3},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-10-05T13:15:00Z","v":253,"vw":8.25},{"c":8.075,"h":8.27,"l":8.034,"n":719,"o":8.27,"t":"2026-10-05T13:30:00Z","v":90114,"vw":8.160897},{"c":8.005,"h":8.08,"l":7.955,"n":1042,"o":8.075,"t":"2026-10-05T13:45:00Z","v":76204,"vw":7.991781},{"c":8.055,"h":8.14,"l":7.98,"n":1019,"o":8.005,"t":"2026-10-05T14:00:00Z","v":75959,"vw":8.061296},{"c":8.0201,"h":8.115,"l":8.02,"n":1160,"o":8.05,"t":"2026-10-05T14:15:00Z","v":65359,"vw":8.070989},{"c":7.995,"h":8.0299,"l":7.94,"n":1122,"o":8.025,"t":"2026-10-05T14:30:00Z","v":81449,"vw":7.978264},{"c":8,"h":8.015,"l":7.975,"n":1099,"o":8,"t":"2026-10-05T14:45:00Z","v":60973,"vw":7.994885},{"c":7.95,"h":8.005,"l":7.95,"n":977,"o":8.005,"t":"2026-10-05T15:00:00Z","v":69640,"vw":7.982119},{"c":7.9682,"h":7.975,"l":7.93,"n":819,"o":7.945,"t":"2026-10-05T15:15:00Z","v":49143,"vw":7.950216},{"c":7.995,"h":8.02,"l":7.96,"n":1107,"o":7.97,"t":"2026-10-05T15:30:00Z","v":53029,"vw":7.996905},{"c":8.005,"h":8.02,"l":7.98,"n":715,"o":7.99,"t":"2026-10-05T15:45:00Z","v":53429,"vw":7.995446},{"c":8.005,"h":8.015,"l":7.975,"n":690,"o":8,"t":"2026-10-05T16:00:00Z","v":34762,"vw":7.995623},{"c":8.02,"h":8.035,"l":8.005,"n":812,"o":8.005,"t":"2026-10-05T16:15:00Z","v":35399,"vw":8.019673},{"c":8.01,"h":8.02,"l":7.99,"n":904,"o":8.02,"t":"2026-10-05T16:30:00Z","v":35209,"vw":8.007349},{"c":8.025,"h":8.0398,"l":8.015,"n":898,"o":8.015,"t":"2026-10-05T16:45:00Z","v":33942,"vw":8.024316},{"c":8.01,"h":8.025,"l":7.972,"n":898,"o":8.025,"t":"2026-10-05T17:00:00Z","v":32737,"vw":8.002464},{"c":7.99,"h":8.005,"l":7.98,"n":661,"o":8.005,"t":"2026-10-05T17:15:00Z","v":27148,"vw":7.990237},{"c":8.005,"h":8.01,"l":7.985,"n":624,"o":7.985,"t":"2026-10-05T17:30:00Z","v":22402,"vw":7.996309},{"c":7.995,"h":8.01,"l":7.99,"n":1006,"o":8.01,"t":"2026-10-05T17:45:00Z","v":21063,"vw":8.001075},{"c":7.95,"h":7.995,"l":7.95,"n":971,"o":7.995,"t":"2026-10-05T18:00:00Z","v":54233,"vw":7.97404},{"c":7.93,"h":7.955,"l":7.925,"n":778,"o":7.955,"t":"2026-10-05T18:15:00Z","v":37783,"vw":7.940479},{"c":7.955,"h":7.955,"l":7.91,"n":1098,"o":7.92,"t":"2026-10-05T18:30:00Z","v":43889,"vw":7.926806},{"c":8.06,"h":8.13,"l":7.95,"n":1598,"o":7.955,"t":"2026-10-05T18:45:00Z","v":215431,"vw":8.036452},{"c":8.05,"h":8.0851,"l":8.035,"n":1244,"o":8.06,"t":"2026-10-05T19:00:00Z","v":95145,"vw":8.05252},{"c":8.085,"h":8.105,"l":8.05,"n":1412,"o":8.05,"t":"2026-10-05T19:15:00Z","v":114789,"vw":8.084134},{"c":8.125,"h":8.145,"l":8.075,"n":1439,"o":8.085,"t":"2026-10-05T19:30:00Z","v":118035,"vw":8.108559},{"c":8.16,"h":8.175,"l":8.07,"n":4699,"o":8.125,"t":"2026-10-05T19:45:00Z","v":615940,"vw":8.135248},{"c":8.15,"h":8.16,"l":8.15,"n":29,"o":8.16,"t":"2026-10-05T20:00:00Z","v":466067,"vw":8.150011},{"c":8.15,"h":8.15,"l":8.12,"n":4,"o":8.12,"t":"2026-10-05T20:15:00Z","v":313288,"vw":8.149974},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-05T23:45:00Z","v":600,"vw":8.16},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-06T11:45:00Z","v":200,"vw":8.29},{"c":8.1732,"h":8.1732,"l":8.1732,"n":2,"o":8.1732,"t":"2026-10-06T12:00:00Z","v":105,"vw":8.1732},{"c":8.3,"h":8.3,"l":8.3,"n":8,"o":8.3,"t":"2026-10-06T12:15:00Z","v":166,"vw":8.3},{"c":8.33,"h":8.33,"l":8.32,"n":5,"o":8.32,"t":"2026-10-06T13:00:00Z","v":850,"vw":8.326667},{"c":8.15,"h":8.25,"l":8.15,"n":97,"o":8.25,"t":"2026-10-06T13:15:00Z","v":6888,"vw":8.17368},{"c":8.14,"h":8.3,"l":8.1,"n":656,"o":8.17,"t":"2026-10-06T13:30:00Z","v":81193,"vw":8.187755},{"c":8.3,"h":8.31,"l":8.15,"n":526,"o":8.15,"t":"2026-10-06T13:45:00Z","v":32056,"vw":8.254414},{"c":8.3,"h":8.39,"l":8.255,"n":982,"o":8.3,"t":"2026-10-06T14:00:00Z","v":76694,"vw":8.326398},{"c":8.34,"h":8.395,"l":8.29,"n":1179,"o":8.3,"t":"2026-10-06T14:15:00Z","v":126928,"vw":8.322081},{"c":8.33,"h":8.36,"l":8.28,"n":1021,"o":8.335,"t":"2026-10-06T14:30:00Z","v":105128,"vw":8.318938},{"c":8.34,"h":8.375,"l":8.32,"n":1046,"o":8.32,"t":"2026-10-06T14:45:00Z","v":122645,"vw":8.339989},{"c":8.4,"h":8.4,"l":8.31,"n":883,"o":8.34,"t":"2026-10-06T15:00:00Z","v":77947,"vw":8.356128},{"c":8.39,"h":8.425,"l":8.39,"n":826,"o":8.4,"t":"2026-10-06T15:15:00Z","v":69695,"vw":8.409417},{"c":8.34,"h":8.385,"l":8.305,"n":1074,"o":8.385,"t":"2026-10-06T15:30:00Z","v":105589,"vw":8.343631},{"c":8.395,"h":8.431,"l":8.345,"n":752,"o":8.345,"t":"2026-10-06T15:45:00Z","v":52527,"vw":8.395464},{"c":8.455,"h":8.46,"l":8.4,"n":656,"o":8.4,"t":"2026-10-06T16:00:00Z","v":39695,"vw":8.429068},{"c":8.41,"h":8.455,"l":8.4,"n":735,"o":8.45,"t":"2026-10-06T16:15:00Z","v":45150,"vw":8.424122},{"c":8.485,"h":8.49,"l":8.405,"n":850,"o":8.405,"t":"2026-10-06T16:30:00Z","v":74708,"vw":8.448061},{"c":8.54,"h":8.54,"l":8.48,"n":790,"o":8.49,"t":"2026-10-06T16:45:00Z","v":79170,"vw":8.506364},{"c":8.535,"h":8.565,"l":8.4801,"n":926,"o":8.53,"t":"2026-10-06T17:00:00Z","v":90048,"vw":8.535291},{"c":8.535,"h":8.57,"l":8.52,"n":908,"o":8.54,"t":"2026-10-06T17:15:00Z","v":112303,"vw":8.536785},{"c":8.54,"h":8.56,"l":8.515,"n":733,"o":8.53,"t":"2026-10-06T17:30:00Z","v":71552,"vw":8.54019},{"c":8.52,"h":8.55,"l":8.4882,"n":845,"o":8.545,"t":"2026-10-06T17:45:00Z","v":109303,"vw":8.527105},{"c":8.455,"h":8.55,"l":8.445,"n":852,"o":8.515,"t":"2026-10-06T18:00:00Z","v":89647,"vw":8.514361},{"c":8.455,"h":8.48,"l":8.445,"n":699,"o":8.45,"t":"2026-10-06T18:15:00Z","v":53629,"vw":8.461885},{"c":8.425,"h":8.46,"l":8.425,"n":695,"o":8.455,"t":"2026-10-06T18:30:00Z","v":44096,"vw":8.444316},{"c":8.525,"h":8.545,"l":8.425,"n":1263,"o":8.43,"t":"2026-10-06T18:45:00Z","v":115823,"vw":8.489122},{"c":8.525,"h":8.55,"l":8.5,"n":1038,"o":8.53,"t":"2026-10-06T19:00:00Z","v":76129,"vw":8.524016},{"c":8.455,"h":8.535,"l":8.455,"n":1350,"o":8.525,"t":"2026-10-06T19:15:00Z","v":120465,"vw":8.506072},{"c":8.48,"h":8.495,"l":8.43,"n":1544,"o":8.46,"t":"2026-10-06T19:30:00Z","v":162528,"vw":8.46701},{"c":8.495,"h":8.505,"l":8.435,"n":3665,"o":8.48,"t":"2026-10-06T19:45:00Z","v":461053,"vw":8.470312},{"c":8.53,"h":8.53,"l":8.49,"n":50,"o":8.49,"t":"2026-10-06T20:00:00Z","v":672665,"vw":8.490028},{"c":8.5222,"h":8.5222,"l":8.5222,"n":1,"o":8.5222,"t":"2026-10-06T20:15:00Z","v":160,"vw":8.5222},{"c":8.49,"h":8.49,"l":8.4144,"n":4,"o":8.4144,"t":"2026-10-06T20:30:00Z","v":1987,"vw":8.485043},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-06T21:15:00Z","v":500,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-06T22:15:00Z","v":100,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-10-06T23:15:00Z","v":2600,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-07T08:00:00Z","v":100,"vw":8.48},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-10-07T10:45:00Z","v":110,"vw":8.41},{"c":8.4,"h":8.4124,"l":8.4,"n":5,"o":8.4124,"t":"2026-10-07T11:00:00Z","v":3378,"vw":8.400847},{"c":8.29,"h":8.3,"l":8.25,"n":24,"o":8.3,"t":"2026-10-07T12:00:00Z","v":1465,"vw":8.28085},{"c":8.1907,"h":8.29,"l":8.1907,"n":12,"o":8.28,"t":"2026-10-07T12:15:00Z","v":1384,"vw":8.255946},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-07T12:30:00Z","v":500,"vw":8.25},{"c":8.2576,"h":8.36,"l":8.19,"n":10,"o":8.24,"t":"2026-10-07T12:45:00Z","v":1489,"vw":8.263429},{"c":8.39,"h":8.39,"l":8.36,"n":39,"o":8.36,"t":"2026-10-07T13:15:00Z","v":7269,"vw":8.381186},{"c":8.36,"h":8.44,"l":8.26,"n":1516,"o":8.41,"t":"2026-10-07T13:30:00Z","v":251369,"vw":8.3695},{"c":8.33,"h":8.42,"l":8.21,"n":1384,"o":8.36,"t":"2026-10-07T13:45:00Z","v":195451,"vw":8.328124},{"c":8.295,"h":8.36,"l":8.29,"n":1463,"o":8.325,"t":"2026-10-07T14:00:00Z","v":139146,"vw":8.313455},{"c":8.325,"h":8.34,"l":8.28,"n":1132,"o":8.3,"t":"2026-10-07T14:15:00Z","v":122891,"vw":8.300825},{"c":8.26,"h":8.345,"l":8.25,"n":974,"o":8.32,"t":"2026-10-07T14:30:00Z","v":76549,"vw":8.307333},{"c":8.335,"h":8.355,"l":8.26,"n":1224,"o":8.26,"t":"2026-10-07T14:45:00Z","v":104170,"vw":8.311699},{"c":8.321,"h":8.345,"l":8.28,"n":691,"o":8.33,"t":"2026-10-07T15:00:00Z","v":50303,"vw":8.323086},{"c":8.3,"h":8.325,"l":8.25,"n":708,"o":8.323,"t":"2026-10-07T15:15:00Z","v":56814,"vw":8.29082},{"c":8.33,"h":8.34,"l":8.295,"n":667,"o":8.3,"t":"2026-10-07T15:30:00Z","v":49742,"vw":8.321996},{"c":8.335,"h":8.335,"l":8.32,"n":572,"o":8.33,"t":"2026-10-07T15:45:00Z","v":35958,"vw":8.327997},{"c":8.275,"h":8.335,"l":8.27,"n":839,"o":8.33,"t":"2026-10-07T16:00:00Z","v":63029,"vw":8.30132},{"c":8.275,"h":8.285,"l":8.25,"n":795,"o":8.275,"t":"2026-10-07T16:15:00Z","v":64573,"vw":8.268952},{"c":8.285,"h":8.31,"l":8.25,"n":611,"o":8.275,"t":"2026-10-07T16:30:00Z","v":57414,"vw":8.278518},{"c":8.285,"h":8.3,"l":8.275,"n":662,"o":8.285,"t":"2026-10-07T16:45:00Z","v":71199,"vw":8.284055},{"c":8.35,"h":8.36,"l":8.275,"n":1195,"o":8.28,"t":"2026-10-07T17:00:00Z","v":140944,"vw":8.314712},{"c":8.36,"h":8.375,"l":8.34,"n":728,"o":8.345,"t":"2026-10-07T17:15:00Z","v":63889,"vw":8.358243},{"c":8.375,"h":8.38,"l":8.34,"n":769,"o":8.355,"t":"2026-10-07T17:30:00Z","v":59768,"vw":8.360627},{"c":8.355,"h":8.38,"l":8.35,"n":657,"o":8.37,"t":"2026-10-07T17:45:00Z","v":50835,"vw":8.361556},{"c":8.381,"h":8.44,"l":8.355,"n":731,"o":8.355,"t":"2026-10-07T18:00:00Z","v":64104,"vw":8.395363},{"c":8.4,"h":8.415,"l":8.37,"n":802,"o":8.38,"t":"2026-10-07T18:15:00Z","v":64238,"vw":8.392414},{"c":8.395,"h":8.42,"l":8.39,"n":575,"o":8.4,"t":"2026-10-07T18:30:00Z","v":50500,"vw":8.399898},{"c":8.395,"h":8.41,"l":8.38,"n":696,"o":8.395,"t":"2026-10-07T18:45:00Z","v":69172,"vw":8.393458},{"c":8.395,"h":8.42,"l":8.37,"n":840,"o":8.39,"t":"2026-10-07T19:00:00Z","v":81836,"vw":8.394364},{"c":8.405,"h":8.42,"l":8.395,"n":1105,"o":8.395,"t":"2026-10-07T19:15:00Z","v":122457,"vw":8.407903},{"c":8.365,"h":8.46,"l":8.35,"n":1759,"o":8.405,"t":"2026-10-07T19:30:00Z","v":239266,"vw":8.403771},{"c":8.41,"h":8.42,"l":8.355,"n":4414,"o":8.366,"t":"2026-10-07T19:45:00Z","v":697650,"vw":8.395439},{"c":8.39,"h":8.39,"l":8.3,"n":40,"o":8.39,"t":"2026-10-07T20:00:00Z","v":2774984,"vw":8.389995},{"c":8.3198,"h":8.3198,"l":8.3198,"n":1,"o":8.3198,"t":"2026-10-07T20:15:00Z","v":100,"vw":8.3198},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-07T20:30:00Z","v":1659,"vw":8.39},{"c":8.39,"h":8.4,"l":8.39,"n":13,"o":8.39,"t":"2026-10-07T22:00:00Z","v":1500,"vw":8.393231},{"c":8.2758,"h":8.2758,"l":8.2758,"n":1,"o":8.2758,"t":"2026-10-08T08:45:00Z","v":130,"vw":8.2758},{"c":8.2997,"h":8.2997,"l":8.29,"n":2,"o":8.29,"t":"2026-10-08T09:00:00Z","v":600,"vw":8.29485},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-08T11:00:00Z","v":4000,"vw":8.29},{"c":8.145,"h":8.145,"l":8.145,"n":6,"o":8.145,"t":"2026-10-08T11:45:00Z","v":285,"vw":8.145},{"c":8.22,"h":8.22,"l":8.21,"n":2,"o":8.21,"t":"2026-10-08T12:00:00Z","v":200,"vw":8.215},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-08T12:15:00Z","v":218,"vw":8.18},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-08T12:45:00Z","v":4000,"vw":8.18},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-08T13:00:00Z","v":150,"vw":8.25},{"c":8.25,"h":8.26,"l":8.25,"n":7,"o":8.26,"t":"2026-10-08T13:15:00Z","v":625,"vw":8.252353},{"c":8.47,"h":8.48,"l":8.22,"n":807,"o":8.37,"t":"2026-10-08T13:30:00Z","v":153622,"vw":8.386169},{"c":8.355,"h":8.47,"l":8.33,"n":696,"o":8.46,"t":"2026-10-08T13:45:00Z","v":70976,"vw":8.410018},{"c":8.365,"h":8.43,"l":8.335,"n":869,"o":8.355,"t":"2026-10-08T14:00:00Z","v":87671,"vw":8.39412},{"c":8.415,"h":8.44,"l":8.335,"n":1005,"o":8.365,"t":"2026-10-08T14:15:00Z","v":77192,"vw":8.393833},{"c":8.455,"h":8.46,"l":8.4,"n":704,"o":8.41,"t":"2026-10-08T14:30:00Z","v":53400,"vw":8.427841},{"c":8.455,"h":8.48,"l":8.375,"n":866,"o":8.455,"t":"2026-10-08T14:45:00Z","v":92475,"vw":8.423295},{"c":8.385,"h":8.485,"l":8.385,"n":1037,"o":8.455,"t":"2026-10-08T15:00:00Z","v":103770,"vw":8.433588},{"c":8.315,"h":8.386,"l":8.315,"n":826,"o":8.38,"t":"2026-10-08T15:15:00Z","v":80900,"vw":8.357072},{"c":8.385,"h":8.385,"l":8.3,"n":903,"o":8.315,"t":"2026-10-08T15:30:00Z","v":80501,"vw":8.334466},{"c":8.405,"h":8.415,"l":8.385,"n":673,"o":8.3899,"t":"2026-10-08T15:45:00Z","v":46127,"vw":8.403547},{"c":8.4,"h":8.425,"l":8.395,"n":705,"o":8.41,"t":"2026-10-08T16:00:00Z","v":55051,"vw":8.41371},{"c":8.415,"h":8.5,"l":8.4,"n":1491,"o":8.4,"t":"2026-10-08T16:15:00Z","v":184057,"vw":8.442603},{"c":8.38,"h":8.455,"l":8.38,"n":1118,"o":8.42,"t":"2026-10-08T16:30:00Z","v":104738,"vw":8.422576},{"c":8.245,"h":8.385,"l":8.225,"n":1409,"o":8.38,"t":"2026-10-08T16:45:00Z","v":144141,"vw":8.289757},{"c":8.175,"h":8.245,"l":8.07,"n":1365,"o":8.245,"t":"2026-10-08T17:00:00Z","v":191038,"vw":8.136388},{"c":8.08,"h":8.1712,"l":8.0748,"n":908,"o":8.17,"t":"2026-10-08T17:15:00Z","v":80447,"vw":8.114065},{"c":8.135,"h":8.145,"l":8.07,"n":849,"o":8.09,"t":"2026-10-08T17:30:00Z","v":78655,"vw":8.104371},{"c":8.205,"h":8.2199,"l":8.1301,"n":928,"o":8.135,"t":"2026-10-08T17:45:00Z","v":102738,"vw":8.17064},{"c":8.26,"h":8.29,"l":8.195,"n":1115,"o":8.2,"t":"2026-10-08T18:00:00Z","v":116890,"vw":8.248769},{"c":8.315,"h":8.315,"l":8.255,"n":897,"o":8.26,"t":"2026-10-08T18:15:00Z","v":83106,"vw":8.28624},{"c":8.355,"h":8.355,"l":8.3,"n":890,"o":8.315,"t":"2026-10-08T18:30:00Z","v":83673,"vw":8.324774},{"c":8.375,"h":8.39,"l":8.325,"n":1195,"o":8.355,"t":"2026-10-08T18:45:00Z","v":158669,"vw":8.358625},{"c":8.355,"h":8.385,"l":8.345,"n":892,"o":8.37,"t":"2026-10-08T19:00:00Z","v":99115,"vw":8.362579},{"c":8.375,"h":8.445,"l":8.35,"n":1426,"o":8.35,"t":"2026-10-08T19:15:00Z","v":137669,"vw":8.397771},{"c":8.405,"h":8.42,"l":8.36,"n":1548,"o":8.38,"t":"2026-10-08T19:30:00Z","v":146238,"vw":8.389204},{"c":8.435,"h":8.465,"l":8.405,"n":3855,"o":8.405,"t":"2026-10-08T19:45:00Z","v":467313,"vw":8.433602},{"c":8.42,"h":8.42,"l":8.42,"n":34,"o":8.42,"t":"2026-10-08T20:00:00Z","v":1688793,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-08T20:30:00Z","v":1100,"vw":8.42},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-08T22:15:00Z","v":199,"vw":8.4},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-08T23:30:00Z","v":100,"vw":8.34},{"c":8.41,"h":8.61,"l":8.3,"n":807,"o":8.52,"t":"2026-10-09T13:30:00Z","v":122125,"vw":8.461783},{"c":8.485,"h":8.49,"l":8.34,"n":743,"o":8.41,"t":"2026-10-09T13:45:00Z","v":86300,"vw":8.440449},{"c":8.45,"h":8.553,"l":8.44,"n":887,"o":8.49,"t":"2026-10-09T14:00:00Z","v":115944,"vw":8.488115},{"c":8.66,"h":8.69,"l":8.46,"n":1074,"o":8.46,"t":"2026-10-09T14:15:00Z","v":105344,"vw":8.60667},{"c":8.655,"h":8.695,"l":8.59,"n":1295,"o":8.66,"t":"2026-10-09T14:30:00Z","v":173505,"vw":8.639555},{"c":8.735,"h":8.765,"l":8.64,"n":1064,"o":8.655,"t":"2026-10-09T14:45:00Z","v":113872,"vw":8.731254},{"c":8.755,"h":8.815,"l":8.7,"n":889,"o":8.74,"t":"2026-10-09T15:00:00Z","v":99523,"vw":8.766909},{"c":8.715,"h":8.765,"l":8.7,"n":762,"o":8.76,"t":"2026-10-09T15:15:00Z","v":92616,"vw":8.739742},{"c":8.635,"h":8.715,"l":8.63,"n":799,"o":8.715,"t":"2026-10-09T15:30:00Z","v":69666,"vw":8.67279},{"c":8.61,"h":8.655,"l":8.56,"n":1700,"o":8.63,"t":"2026-10-09T15:45:00Z","v":232769,"vw":8.591143},{"c":8.64,"h":8.655,"l":8.61,"n":535,"o":8.61,"t":"2026-10-09T16:00:00Z","v":38227,"vw":8.636968},{"c":8.65,"h":8.65,"l":8.61,"n":633,"o":8.635,"t":"2026-10-09T16:15:00Z","v":52774,"vw":8.623153},{"c":8.635,"h":8.655,"l":8.62,"n":486,"o":8.645,"t":"2026-10-09T16:30:00Z","v":37703,"vw":8.639826},{"c":8.655,"h":8.66,"l":8.62,"n":638,"o":8.635,"t":"2026-10-09T16:45:00Z","v":45718,"vw":8.642782},{"c":8.645,"h":8.675,"l":8.64,"n":524,"o":8.65,"t":"2026-10-09T17:00:00Z","v":63863,"vw":8.652563},{"c":8.665,"h":8.68,"l":8.64,"n":608,"o":8.645,"t":"2026-10-09T17:15:00Z","v":52163,"vw":8.665914},{"c":8.68,"h":8.69,"l":8.66,"n":716,"o":8.66,"t":"2026-10-09T17:30:00Z","v":68203,"vw":8.675888},{"c":8.74,"h":8.75,"l":8.67,"n":715,"o":8.675,"t":"2026-10-09T17:45:00Z","v":60683,"vw":8.716766},{"c":8.7,"h":8.745,"l":8.7,"n":724,"o":8.73,"t":"2026-10-09T18:00:00Z","v":54426,"vw":8.727999},{"c":8.72,"h":8.725,"l":8.7,"n":601,"o":8.705,"t":"2026-10-09T18:15:00Z","v":51564,"vw":8.711685},{"c":8.715,"h":8.725,"l":8.7,"n":749,"o":8.71,"t":"2026-10-09T18:30:00Z","v":61831,"vw":8.713197},{"c":8.715,"h":8.745,"l":8.71,"n":1107,"o":8.71,"t":"2026-10-09T18:45:00Z","v":93921,"vw":8.730317},{"c":8.72,"h":8.74,"l":8.71,"n":954,"o":8.71,"t":"2026-10-09T19:00:00Z","v":73711,"vw":8.724498},{"c":8.655,"h":8.78,"l":8.65,"n":1439,"o":8.72,"t":"2026-10-09T19:15:00Z","v":136719,"vw":8.728555},{"c":8.615,"h":8.681,"l":8.6,"n":2520,"o":8.65,"t":"2026-10-09T19:30:00Z","v":271076,"vw":8.641441},{"c":8.755,"h":8.775,"l":8.61,"n":6631,"o":8.61,"t":"2026-10-09T19:45:00Z","v":926070,"vw":8.720665},{"c":8.79,"h":8.79,"l":8.74,"n":35,"o":8.74,"t":"2026-10-09T20:00:00Z","v":510790,"vw":8.740064},{"c":8.76,"h":8.76,"l":8.76,"n":2,"o":8.76,"t":"2026-10-09T20:15:00Z","v":1001,"vw":8.76},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-09T20:30:00Z","v":188,"vw":8.75},{"c":8.7761,"h":8.7761,"l":8.7761,"n":1,"o":8.7761,"t":"2026-10-09T23:30:00Z","v":240,"vw":8.7761},{"c":8.78,"h":8.78,"l":8.78,"n":4,"o":8.78,"t":"2026-10-12T08:00:00Z","v":578,"vw":8.78},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-12T11:00:00Z","v":165,"vw":8.71},{"c":8.66,"h":8.66,"l":8.66,"n":7,"o":8.66,"t":"2026-10-12T11:15:00Z","v":379,"vw":8.66},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-12T11:45:00Z","v":1039,"vw":8.75},{"c":8.77,"h":8.81,"l":8.6,"n":1567,"o":8.7,"t":"2026-10-12T13:30:00Z","v":211318,"vw":8.703981},{"c":8.795,"h":8.84,"l":8.745,"n":1110,"o":8.765,"t":"2026-10-12T13:45:00Z","v":113130,"vw":8.793101},{"c":8.72,"h":8.82,"l":8.64,"n":1488,"o":8.79,"t":"2026-10-12T14:00:00Z","v":147353,"vw":8.724998},{"c":8.66,"h":8.75,"l":8.635,"n":1572,"o":8.72,"t":"2026-10-12T14:15:00Z","v":124536,"vw":8.693743},{"c":8.655,"h":8.7,"l":8.63,"n":1330,"o":8.65,"t":"2026-10-12T14:30:00Z","v":127717,"vw":8.664033},{"c":8.645,"h":8.715,"l":8.625,"n":1831,"o":8.655,"t":"2026-10-12T14:45:00Z","v":139239,"vw":8.669603},{"c":8.67,"h":8.685,"l":8.635,"n":1294,"o":8.645,"t":"2026-10-12T15:00:00Z","v":111633,"vw":8.660461},{"c":8.695,"h":8.705,"l":8.655,"n":1097,"o":8.67,"t":"2026-10-12T15:15:00Z","v":88042,"vw":8.683711},{"c":8.72,"h":8.739,"l":8.67,"n":1256,"o":8.695,"t":"2026-10-12T15:30:00Z","v":79790,"vw":8.707832},{"c":8.695,"h":8.75,"l":8.67,"n":1464,"o":8.715,"t":"2026-10-12T15:45:00Z","v":93650,"vw":8.709016},{"c":8.7,"h":8.72,"l":8.695,"n":1279,"o":8.695,"t":"2026-10-12T16:00:00Z","v":64879,"vw":8.703974},{"c":8.65,"h":8.705,"l":8.65,"n":1143,"o":8.7,"t":"2026-10-12T16:15:00Z","v":63225,"vw":8.681048},{"c":8.66,"h":8.7,"l":8.655,"n":1045,"o":8.655,"t":"2026-10-12T16:30:00Z","v":57811,"vw":8.670182},{"c":8.605,"h":8.665,"l":8.6,"n":1056,"o":8.665,"t":"2026-10-12T16:45:00Z","v":71423,"vw":8.635745},{"c":8.655,"h":8.655,"l":8.6001,"n":1075,"o":8.605,"t":"2026-10-12T17:00:00Z","v":83426,"vw":8.622284},{"c":8.655,"h":8.68,"l":8.645,"n":789,"o":8.655,"t":"2026-10-12T17:15:00Z","v":56634,"vw":8.662474},{"c":8.65,"h":8.675,"l":8.6415,"n":1016,"o":8.65,"t":"2026-10-12T17:30:00Z","v":79547,"vw":8.659532},{"c":8.66,"h":8.67,"l":8.61,"n":838,"o":8.65,"t":"2026-10-12T17:45:00Z","v":67415,"vw":8.630791},{"c":8.665,"h":8.67,"l":8.65,"n":779,"o":8.665,"t":"2026-10-12T18:00:00Z","v":44885,"vw":8.660515},{"c":8.655,"h":8.685,"l":8.65,"n":892,"o":8.67,"t":"2026-10-12T18:15:00Z","v":52350,"vw":8.671625},{"c":8.645,"h":8.68,"l":8.645,"n":795,"o":8.655,"t":"2026-10-12T18:30:00Z","v":47020,"vw":8.660888},{"c":8.63,"h":8.645,"l":8.62,"n":847,"o":8.645,"t":"2026-10-12T18:45:00Z","v":50818,"vw":8.63213},{"c":8.625,"h":8.645,"l":8.62,"n":975,"o":8.635,"t":"2026-10-12T19:00:00Z","v":70493,"vw":8.631824},{"c":8.635,"h":8.65,"l":8.62,"n":1401,"o":8.63,"t":"2026-10-12T19:15:00Z","v":132838,"vw":8.640256},{"c":8.645,"h":8.665,"l":8.6312,"n":1720,"o":8.635,"t":"2026-10-12T19:30:00Z","v":170690,"vw":8.646985},{"c":8.62,"h":8.7,"l":8.611,"n":5440,"o":8.645,"t":"2026-10-12T19:45:00Z","v":537147,"vw":8.656943},{"c":8.64,"h":8.64,"l":8.64,"n":29,"o":8.64,"t":"2026-10-12T20:00:00Z","v":465615,"vw":8.64},{"c":8.5801,"h":8.5801,"l":8.5801,"n":1,"o":8.5801,"t":"2026-10-12T20:30:00Z","v":879,"vw":8.5801},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-12T21:00:00Z","v":109,"vw":8.59},{"c":8.66,"h":8.66,"l":8.66,"n":36,"o":8.66,"t":"2026-10-12T23:30:00Z","v":305,"vw":8.66},{"c":8.55,"h":8.8562,"l":8.55,"n":6,"o":8.8562,"t":"2026-10-13T08:00:00Z","v":2125,"vw":8.589064},{"c":8.7639,"h":8.7639,"l":8.68,"n":3,"o":8.68,"t":"2026-10-13T09:00:00Z","v":1131,"vw":8.690395},{"c":8.59,"h":8.59,"l":8.59,"n":6,"o":8.59,"t":"2026-10-13T09:45:00Z","v":1000,"vw":8.59},{"c":8.56,"h":8.59,"l":8.56,"n":14,"o":8.59,"t":"2026-10-13T11:00:00Z","v":2928,"vw":8.576373},{"c":8.56,"h":8.56,"l":8.55,"n":4,"o":8.55,"t":"2026-10-13T11:15:00Z","v":1584,"vw":8.555133},{"c":8.5,"h":8.718,"l":8.5,"n":6,"o":8.565,"t":"2026-10-13T12:45:00Z","v":2111,"vw":8.565907},{"c":8.51,"h":8.74,"l":8.47,"n":11,"o":8.47,"t":"2026-10-13T13:15:00Z","v":3821,"vw":8.575083},{"c":8.57,"h":8.6,"l":8.46,"n":1109,"o":8.48,"t":"2026-10-13T13:30:00Z","v":129178,"vw":8.540161},{"c":8.54,"h":8.6764,"l":8.53,"n":840,"o":8.59,"t":"2026-10-13T13:45:00Z","v":70041,"vw":8.598914},{"c":8.555,"h":8.58,"l":8.44,"n":1387,"o":8.55,"t":"2026-10-13T14:00:00Z","v":127643,"vw":8.497815},{"c":8.505,"h":8.57,"l":8.495,"n":1793,"o":8.56,"t":"2026-10-13T14:15:00Z","v":139360,"vw":8.523496},{"c":8.435,"h":8.52,"l":8.41,"n":2445,"o":8.505,"t":"2026-10-13T14:30:00Z","v":237950,"vw":8.457977},{"c":8.45,"h":8.49,"l":8.39,"n":1814,"o":8.43,"t":"2026-10-13T14:45:00Z","v":193915,"vw":8.432249},{"c":8.48,"h":8.49,"l":8.435,"n":1198,"o":8.455,"t":"2026-10-13T15:00:00Z","v":125039,"vw":8.460369},{"c":8.445,"h":8.4801,"l":8.41,"n":1199,"o":8.48,"t":"2026-10-13T15:15:00Z","v":107516,"vw":8.436463},{"c":8.42,"h":8.48,"l":8.4102,"n":946,"o":8.44,"t":"2026-10-13T15:30:00Z","v":81338,"vw":8.446539},{"c":8.4999,"h":8.53,"l":8.415,"n":1062,"o":8.42,"t":"2026-10-13T15:45:00Z","v":87910,"vw":8.476936},{"c":8.52,"h":8.545,"l":8.4931,"n":689,"o":8.495,"t":"2026-10-13T16:00:00Z","v":45941,"vw":8.51701},{"c":8.495,"h":8.555,"l":8.49,"n":922,"o":8.5299,"t":"2026-10-13T16:15:00Z","v":81169,"vw":8.528161},{"c":8.49,"h":8.53,"l":8.49,"n":826,"o":8.495,"t":"2026-10-13T16:30:00Z","v":58929,"vw":8.509336},{"c":8.45,"h":8.515,"l":8.45,"n":735,"o":8.495,"t":"2026-10-13T16:45:00Z","v":44051,"vw":8.494866},{"c":8.47,"h":8.49,"l":8.45,"n":719,"o":8.45,"t":"2026-10-13T17:00:00Z","v":40658,"vw":8.472567},{"c":8.5199,"h":8.53,"l":8.45,"n":792,"o":8.475,"t":"2026-10-13T17:15:00Z","v":49220,"vw":8.490312},{"c":8.55,"h":8.57,"l":8.52,"n":762,"o":8.52,"t":"2026-10-13T17:30:00Z","v":47197,"vw":8.551107},{"c":8.505,"h":8.57,"l":8.495,"n":673,"o":8.55,"t":"2026-10-13T17:45:00Z","v":46485,"vw":8.538313},{"c":8.665,"h":8.68,"l":8.51,"n":1119,"o":8.51,"t":"2026-10-13T18:00:00Z","v":100281,"vw":8.585297},{"c":8.69,"h":8.725,"l":8.6401,"n":1203,"o":8.66,"t":"2026-10-13T18:15:00Z","v":134656,"vw":8.686342},{"c":8.675,"h":8.725,"l":8.675,"n":1060,"o":8.695,"t":"2026-10-13T18:30:00Z","v":141539,"vw":8.696433},{"c":8.72,"h":8.735,"l":8.655,"n":864,"o":8.675,"t":"2026-10-13T18:45:00Z","v":71675,"vw":8.686683},{"c":8.73,"h":8.7499,"l":8.695,"n":855,"o":8.715,"t":"2026-10-13T19:00:00Z","v":84312,"vw":8.725221},{"c":8.74,"h":8.75,"l":8.7,"n":1213,"o":8.735,"t":"2026-10-13T19:15:00Z","v":118322,"vw":8.735547},{"c":8.71,"h":8.785,"l":8.705,"n":1457,"o":8.74,"t":"2026-10-13T19:30:00Z","v":212414,"vw":8.749657},{"c":8.655,"h":8.7101,"l":8.61,"n":3807,"o":8.71,"t":"2026-10-13T19:45:00Z","v":514506,"vw":8.656129},{"c":8.65,"h":8.65,"l":8.65,"n":32,"o":8.65,"t":"2026-10-13T20:00:00Z","v":535635,"vw":8.65},{"c":8.478,"h":8.478,"l":8.478,"n":1,"o":8.478,"t":"2026-10-13T21:45:00Z","v":2011,"vw":8.478},{"c":8.692,"h":8.692,"l":8.692,"n":1,"o":8.692,"t":"2026-10-13T22:15:00Z","v":145,"vw":8.692},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-14T08:00:00Z","v":991,"vw":8.65},{"c":8.66,"h":8.66,"l":8.66,"n":17,"o":8.66,"t":"2026-10-14T11:15:00Z","v":549,"vw":8.66},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-14T11:45:00Z","v":250,"vw":8.67},{"c":8.68,"h":8.68,"l":8.6,"n":3,"o":8.6,"t":"2026-10-14T12:15:00Z","v":230,"vw":8.643636},{"c":8.6,"h":8.65,"l":8.6,"n":111,"o":8.65,"t":"2026-10-14T12:30:00Z","v":23118,"vw":8.616618},{"c":8.59,"h":8.59,"l":8.43,"n":7,"o":8.5,"t":"2026-10-14T12:45:00Z","v":1434,"vw":8.517845},{"c":8.495,"h":8.55,"l":8.43,"n":72,"o":8.55,"t":"2026-10-14T13:15:00Z","v":9248,"vw":8.500943},{"c":8.2589,"h":8.5,"l":8.205,"n":1661,"o":8.44,"t":"2026-10-14T13:30:00Z","v":271840,"vw":8.335694},{"c":8.19,"h":8.31,"l":8.13,"n":1194,"o":8.255,"t":"2026-10-14T13:45:00Z","v":164245,"vw":8.204508},{"c":8.145,"h":8.185,"l":8.02,"n":1963,"o":8.18,"t":"2026-10-14T14:00:00Z","v":209434,"vw":8.079585},{"c":8.105,"h":8.17,"l":8.07,"n":1173,"o":8.145,"t":"2026-10-14T14:15:00Z","v":94423,"vw":8.104915},{"c":8.275,"h":8.28,"l":8.105,"n":998,"o":8.105,"t":"2026-10-14T14:30:00Z","v":81373,"vw":8.214355},{"c":8.24,"h":8.285,"l":8.19,"n":1626,"o":8.275,"t":"2026-10-14T14:45:00Z","v":155121,"vw":8.265903},{"c":8.145,"h":8.235,"l":8.145,"n":763,"o":8.235,"t":"2026-10-14T15:00:00Z","v":53846,"vw":8.18797},{"c":8.075,"h":8.165,"l":8.065,"n":998,"o":8.145,"t":"2026-10-14T15:15:00Z","v":75270,"vw":8.100973},{"c":8.07,"h":8.115,"l":8.065,"n":798,"o":8.075,"t":"2026-10-14T15:30:00Z","v":54691,"vw":8.088122},{"c":8.075,"h":8.1,"l":8.06,"n":710,"o":8.08,"t":"2026-10-14T15:45:00Z","v":50214,"vw":8.078329},{"c":8.075,"h":8.11,"l":8.05,"n":1056,"o":8.075,"t":"2026-10-14T16:00:00Z","v":92031,"vw":8.073548},{"c":8.03,"h":8.075,"l":8.005,"n":1563,"o":8.075,"t":"2026-10-14T16:15:00Z","v":159951,"vw":8.039747},{"c":8.1,"h":8.11,"l":8.02,"n":1056,"o":8.025,"t":"2026-10-14T16:30:00Z","v":91079,"vw":8.072532},{"c":8.145,"h":8.16,"l":8.09,"n":851,"o":8.1001,"t":"2026-10-14T16:45:00Z","v":58495,"vw":8.118561},{"c":8.115,"h":8.19,"l":8.115,"n":1763,"o":8.145,"t":"2026-10-14T17:00:00Z","v":275295,"vw":8.150371},{"c":8.04,"h":8.11,"l":8.015,"n":1052,"o":8.11,"t":"2026-10-14T17:15:00Z","v":87909,"vw":8.076823},{"c":8.065,"h":8.08,"l":8.035,"n":962,"o":8.04,"t":"2026-10-14T17:30:00Z","v":93742,"vw":8.053744},{"c":8.02,"h":8.065,"l":8.005,"n":1040,"o":8.06,"t":"2026-10-14T17:45:00Z","v":95384,"vw":8.031569},{"c":7.935,"h":8.02,"l":7.9,"n":1628,"o":8.015,"t":"2026-10-14T18:00:00Z","v":206131,"vw":7.954232},{"c":7.905,"h":7.955,"l":7.885,"n":1479,"o":7.9399,"t":"2026-10-14T18:15:00Z","v":156900,"vw":7.919967},{"c":7.84,"h":7.905,"l":7.84,"n":1434,"o":7.905,"t":"2026-10-14T18:30:00Z","v":150642,"vw":7.878361},{"c":7.91,"h":7.9299,"l":7.835,"n":1527,"o":7.84,"t":"2026-10-14T18:45:00Z","v":174538,"vw":7.88472},{"c":7.875,"h":7.91,"l":7.845,"n":1488,"o":7.91,"t":"2026-10-14T19:00:00Z","v":170888,"vw":7.875912},{"c":7.915,"h":7.935,"l":7.86,"n":1763,"o":7.875,"t":"2026-10-14T19:15:00Z","v":174125,"vw":7.902889},{"c":7.835,"h":7.95,"l":7.83,"n":2345,"o":7.915,"t":"2026-10-14T19:30:00Z","v":290591,"vw":7.868835},{"c":7.845,"h":7.855,"l":7.8,"n":5186,"o":7.83,"t":"2026-10-14T19:45:00Z","v":617906,"vw":7.824672},{"c":7.84,"h":7.85,"l":7.84,"n":23,"o":7.84,"t":"2026-10-14T20:00:00Z","v":609574,"vw":7.840012},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-14T21:30:00Z","v":380,"vw":7.79},{"c":7.8403,"h":7.85,"l":7.73,"n":4,"o":7.73,"t":"2026-10-14T22:30:00Z","v":749,"vw":7.805388},{"c":7.7741,"h":7.7741,"l":7.7741,"n":1,"o":7.7741,"t":"2026-10-14T23:00:00Z","v":200,"vw":7.7741},{"c":7.82,"h":7.8571,"l":7.82,"n":15,"o":7.8571,"t":"2026-10-14T23:15:00Z","v":743,"vw":7.84157},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-15T08:00:00Z","v":100,"vw":7.82},{"c":7.81,"h":7.81,"l":7.81,"n":3,"o":7.81,"t":"2026-10-15T08:30:00Z","v":1071,"vw":7.81},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-15T09:00:00Z","v":613,"vw":7.79},{"c":7.6,"h":7.6,"l":7.6,"n":8,"o":7.6,"t":"2026-10-15T09:45:00Z","v":704,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T10:15:00Z","v":125,"vw":7.6},{"c":7.57,"h":7.57,"l":7.57,"n":4,"o":7.57,"t":"2026-10-15T11:15:00Z","v":365,"vw":7.57},{"c":7.69,"h":7.69,"l":7.44,"n":8,"o":7.44,"t":"2026-10-15T11:30:00Z","v":5477,"vw":7.45134},{"c":7.44,"h":7.4676,"l":7.44,"n":2,"o":7.4676,"t":"2026-10-15T12:15:00Z","v":2105,"vw":7.466223},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-15T12:30:00Z","v":400,"vw":7.57},{"c":7.57,"h":7.58,"l":7.57,"n":8,"o":7.58,"t":"2026-10-15T12:45:00Z","v":4000,"vw":7.57388},{"c":7.59,"h":7.6,"l":7.59,"n":7,"o":7.6,"t":"2026-10-15T13:15:00Z","v":1342,"vw":7.592333},{"c":7.65,"h":7.68,"l":7.46,"n":2071,"o":7.58,"t":"2026-10-15T13:30:00Z","v":247539,"vw":7.564744},{"c":7.42,"h":7.65,"l":7.33,"n":1859,"o":7.645,"t":"2026-10-15T13:45:00Z","v":202588,"vw":7.461592},{"c":7.5412,"h":7.5876,"l":7.365,"n":2409,"o":7.41,"t":"2026-10-15T14:00:00Z","v":198254,"vw":7.488303},{"c":7.61,"h":7.6451,"l":7.51,"n":1881,"o":7.545,"t":"2026-10-15T14:15:00Z","v":183894,"vw":7.589474},{"c":7.78,"h":7.79,"l":7.575,"n":1693,"o":7.605,"t":"2026-10-15T14:30:00Z","v":131859,"vw":7.68662},{"c":7.775,"h":7.815,"l":7.705,"n":1667,"o":7.785,"t":"2026-10-15T14:45:00Z","v":116751,"vw":7.754202},{"c":7.875,"h":7.885,"l":7.76,"n":1680,"o":7.78,"t":"2026-10-15T15:00:00Z","v":100442,"vw":7.830029},{"c":7.8,"h":7.91,"l":7.795,"n":1575,"o":7.875,"t":"2026-10-15T15:15:00Z","v":95500,"vw":7.860552},{"c":7.795,"h":7.815,"l":7.76,"n":1420,"o":7.805,"t":"2026-10-15T15:30:00Z","v":102593,"vw":7.788361},{"c":7.85,"h":7.855,"l":7.78,"n":1281,"o":7.795,"t":"2026-10-15T15:45:00Z","v":91393,"vw":7.814257},{"c":7.785,"h":7.855,"l":7.76,"n":1361,"o":7.855,"t":"2026-10-15T16:00:00Z","v":143237,"vw":7.792802},{"c":7.76,"h":7.795,"l":7.75,"n":1069,"o":7.785,"t":"2026-10-15T16:15:00Z","v":82638,"vw":7.774259},{"c":7.775,"h":7.775,"l":7.745,"n":1025,"o":7.765,"t":"2026-10-15T16:30:00Z","v":84060,"vw":7.757976},{"c":7.785,"h":7.79,"l":7.74,"n":876,"o":7.78,"t":"2026-10-15T16:45:00Z","v":58878,"vw":7.764257},{"c":7.69,"h":7.79,"l":7.68,"n":1509,"o":7.785,"t":"2026-10-15T17:00:00Z","v":168762,"vw":7.740498},{"c":7.74,"h":7.74,"l":7.69,"n":858,"o":7.695,"t":"2026-10-15T17:15:00Z","v":64895,"vw":7.71929},{"c":7.705,"h":7.745,"l":7.7,"n":1125,"o":7.73,"t":"2026-10-15T17:30:00Z","v":103516,"vw":7.726789},{"c":7.695,"h":7.715,"l":7.67,"n":1269,"o":7.71,"t":"2026-10-15T17:45:00Z","v":164106,"vw":7.691193},{"c":7.625,"h":7.755,"l":7.62,"n":1449,"o":7.69,"t":"2026-10-15T18:00:00Z","v":185945,"vw":7.702323},{"c":7.6801,"h":7.7,"l":7.625,"n":984,"o":7.625,"t":"2026-10-15T18:15:00Z","v":92947,"vw":7.660158},{"c":7.685,"h":7.7,"l":7.655,"n":1073,"o":7.685,"t":"2026-10-15T18:30:00Z","v":78544,"vw":7.672466},{"c":7.665,"h":7.695,"l":7.655,"n":1105,"o":7.69,"t":"2026-10-15T18:45:00Z","v":61222,"vw":7.671184},{"c":7.735,"h":7.735,"l":7.665,"n":1361,"o":7.665,"t":"2026-10-15T19:00:00Z","v":90172,"vw":7.692767},{"c":7.765,"h":7.82,"l":7.74,"n":1864,"o":7.74,"t":"2026-10-15T19:15:00Z","v":212438,"vw":7.787422},{"c":7.825,"h":7.885,"l":7.76,"n":2155,"o":7.76,"t":"2026-10-15T19:30:00Z","v":185325,"vw":7.849391},{"c":7.76,"h":7.84,"l":7.74,"n":5273,"o":7.82,"t":"2026-10-15T19:45:00Z","v":659558,"vw":7.77323},{"c":7.76,"h":7.76,"l":7.76,"n":34,"o":7.76,"t":"2026-10-15T20:00:00Z","v":651337,"vw":7.76},{"c":7.7544,"h":7.7544,"l":7.7544,"n":1,"o":7.7544,"t":"2026-10-15T20:30:00Z","v":400,"vw":7.7544},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-15T21:30:00Z","v":308,"vw":7.79},{"c":7.78,"h":7.79,"l":7.76,"n":5,"o":7.79,"t":"2026-10-16T08:00:00Z","v":1350,"vw":7.780769},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-16T10:00:00Z","v":300,"vw":7.81},{"c":7.8,"h":7.82,"l":7.79,"n":35,"o":7.82,"t":"2026-10-16T11:00:00Z","v":28871,"vw":7.799825},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-16T11:45:00Z","v":168,"vw":7.81},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-16T13:15:00Z","v":100,"vw":7.68},{"c":7.51,"h":7.72,"l":7.37,"n":1347,"o":7.72,"t":"2026-10-16T13:30:00Z","v":253034,"vw":7.511749},{"c":7.47,"h":7.53,"l":7.41,"n":1078,"o":7.51,"t":"2026-10-16T13:45:00Z","v":78249,"vw":7.474148},{"c":7.56,"h":7.57,"l":7.4501,"n":1850,"o":7.475,"t":"2026-10-16T14:00:00Z","v":399706,"vw":7.496731},{"c":7.615,"h":7.65,"l":7.57,"n":1691,"o":7.57,"t":"2026-10-16T14:15:00Z","v":211460,"vw":7.60243},{"c":7.565,"h":7.655,"l":7.56,"n":1413,"o":7.61,"t":"2026-10-16T14:30:00Z","v":119666,"vw":7.619877},{"c":7.585,"h":7.59,"l":7.52,"n":1115,"o":7.565,"t":"2026-10-16T14:45:00Z","v":82541,"vw":7.562462},{"c":7.485,"h":7.585,"l":7.465,"n":1388,"o":7.585,"t":"2026-10-16T15:00:00Z","v":175556,"vw":7.511229},{"c":7.5,"h":7.54,"l":7.4646,"n":1174,"o":7.49,"t":"2026-10-16T15:15:00Z","v":136114,"vw":7.491497},{"c":7.51,"h":7.55,"l":7.49,"n":841,"o":7.495,"t":"2026-10-16T15:30:00Z","v":78222,"vw":7.517524},{"c":7.46,"h":7.54,"l":7.455,"n":1177,"o":7.505,"t":"2026-10-16T15:45:00Z","v":134284,"vw":7.483845},{"c":7.55,"h":7.55,"l":7.46,"n":1308,"o":7.46,"t":"2026-10-16T16:00:00Z","v":164246,"vw":7.506374},{"c":7.515,"h":7.555,"l":7.505,"n":711,"o":7.55,"t":"2026-10-16T16:15:00Z","v":78152,"vw":7.531253},{"c":7.495,"h":7.51,"l":7.47,"n":826,"o":7.51,"t":"2026-10-16T16:30:00Z","v":107630,"vw":7.48654},{"c":7.42,"h":7.505,"l":7.415,"n":805,"o":7.49,"t":"2026-10-16T16:45:00Z","v":99329,"vw":7.467342},{"c":7.3398,"h":7.425,"l":7.32,"n":1994,"o":7.42,"t":"2026-10-16T17:00:00Z","v":343993,"vw":7.35463},{"c":7.255,"h":7.339,"l":7.25,"n":1246,"o":7.339,"t":"2026-10-16T17:15:00Z","v":138091,"vw":7.277906},{"c":7.235,"h":7.27,"l":7.205,"n":1382,"o":7.26,"t":"2026-10-16T17:30:00Z","v":172213,"vw":7.240428},{"c":7.135,"h":7.2395,"l":7.125,"n":1013,"o":7.23,"t":"2026-10-16T17:45:00Z","v":136416,"vw":7.169797},{"c":7.095,"h":7.135,"l":7.09,"n":1669,"o":7.13,"t":"2026-10-16T18:00:00Z","v":171031,"vw":7.110216},{"c":7.055,"h":7.1,"l":7.0401,"n":1579,"o":7.095,"t":"2026-10-16T18:15:00Z","v":174714,"vw":7.073059},{"c":7.1301,"h":7.1399,"l":7.055,"n":1933,"o":7.055,"t":"2026-10-16T18:30:00Z","v":260680,"vw":7.095626},{"c":7.09,"h":7.165,"l":7.07,"n":1682,"o":7.135,"t":"2026-10-16T18:45:00Z","v":174021,"vw":7.111711},{"c":7.165,"h":7.17,"l":7.075,"n":2254,"o":7.09,"t":"2026-10-16T19:00:00Z","v":286301,"vw":7.113899},{"c":7.14,"h":7.185,"l":7.12,"n":2013,"o":7.165,"t":"2026-10-16T19:15:00Z","v":250867,"vw":7.149083},{"c":7.125,"h":7.16,"l":7.105,"n":3143,"o":7.15,"t":"2026-10-16T19:30:00Z","v":358756,"vw":7.134275},{"c":7.18,"h":7.19,"l":7.1,"n":5124,"o":7.125,"t":"2026-10-16T19:45:00Z","v":697593,"vw":7.153321},{"c":7.17,"h":7.17,"l":7.17,"n":41,"o":7.17,"t":"2026-10-16T20:00:00Z","v":5086742,"vw":7.17},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-16T21:00:00Z","v":125,"vw":7.1},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-16T22:45:00Z","v":600,"vw":7.11},{"c":7.2304,"h":7.2304,"l":7.2304,"n":1,"o":7.2304,"t":"2026-10-19T11:00:00Z","v":250,"vw":7.2304},{"c":7.3,"h":7.35,"l":7.3,"n":6,"o":7.34,"t":"2026-10-19T12:15:00Z","v":1591,"vw":7.324825},{"c":7.44,"h":7.44,"l":7.3139,"n":17,"o":7.3139,"t":"2026-10-19T13:15:00Z","v":1751,"vw":7.374042},{"c":7.05,"h":7.37,"l":7.05,"n":752,"o":7.37,"t":"2026-10-19T13:30:00Z","v":144706,"vw":7.235616},{"c":7.04,"h":7.15,"l":7.015,"n":1208,"o":7.0555,"t":"2026-10-19T13:45:00Z","v":130233,"vw":7.083166},{"c":7.04,"h":7.055,"l":6.97,"n":1620,"o":7.04,"t":"2026-10-19T14:00:00Z","v":130388,"vw":7.013287},{"c":7.1,"h":7.105,"l":7.04,"n":1228,"o":7.04,"t":"2026-10-19T14:15:00Z","v":81049,"vw":7.082462},{"c":7.12,"h":7.125,"l":7.04,"n":1096,"o":7.095,"t":"2026-10-19T14:30:00Z","v":81854,"vw":7.064972},{"c":7.14,"h":7.17,"l":7.11,"n":1033,"o":7.13,"t":"2026-10-19T14:45:00Z","v":81755,"vw":7.135617},{"c":7.175,"h":7.175,"l":7.125,"n":692,"o":7.145,"t":"2026-10-19T15:00:00Z","v":41529,"vw":7.151947},{"c":7.185,"h":7.2,"l":7.16,"n":875,"o":7.175,"t":"2026-10-19T15:15:00Z","v":54264,"vw":7.182222},{"c":7.175,"h":7.19,"l":7.15,"n":621,"o":7.185,"t":"2026-10-19T15:30:00Z","v":37950,"vw":7.173921},{"c":7.14,"h":7.18,"l":7.14,"n":739,"o":7.17,"t":"2026-10-19T15:45:00Z","v":48357,"vw":7.163955},{"c":7.13,"h":7.145,"l":7.11,"n":657,"o":7.145,"t":"2026-10-19T16:00:00Z","v":42114,"vw":7.134156},{"c":7.115,"h":7.145,"l":7.11,"n":589,"o":7.13,"t":"2026-10-19T16:15:00Z","v":42731,"vw":7.130139},{"c":7.135,"h":7.14,"l":7.1,"n":726,"o":7.115,"t":"2026-10-19T16:30:00Z","v":134712,"vw":7.128951},{"c":7.12,"h":7.165,"l":7.105,"n":878,"o":7.13,"t":"2026-10-19T16:45:00Z","v":84568,"vw":7.13443},{"c":7.12,"h":7.155,"l":7.11,"n":705,"o":7.125,"t":"2026-10-19T17:00:00Z","v":59037,"vw":7.13267},{"c":7.095,"h":7.13,"l":7.095,"n":663,"o":7.11,"t":"2026-10-19T17:15:00Z","v":54141,"vw":7.113401},{"c":7.07,"h":7.095,"l":7.065,"n":876,"o":7.09,"t":"2026-10-19T17:30:00Z","v":88179,"vw":7.079427},{"c":7.085,"h":7.085,"l":7.04,"n":764,"o":7.07,"t":"2026-10-19T17:45:00Z","v":85322,"vw":7.057632},{"c":7.075,"h":7.09,"l":7.055,"n":768,"o":7.09,"t":"2026-10-19T18:00:00Z","v":69832,"vw":7.077556},{"c":7.075,"h":7.11,"l":7.065,"n":760,"o":7.08,"t":"2026-10-19T18:15:00Z","v":67476,"vw":7.085659},{"c":7.12,"h":7.12,"l":7.07,"n":729,"o":7.07,"t":"2026-10-19T18:30:00Z","v":55622,"vw":7.087074},{"c":7.15,"h":7.15,"l":7.115,"n":874,"o":7.115,"t":"2026-10-19T18:45:00Z","v":84715,"vw":7.139725},{"c":7.165,"h":7.175,"l":7.1406,"n":1072,"o":7.15,"t":"2026-10-19T19:00:00Z","v":115222,"vw":7.15973},{"c":7.31,"h":7.32,"l":7.16,"n":2130,"o":7.165,"t":"2026-10-19T19:15:00Z","v":322089,"vw":7.274739},{"c":7.345,"h":7.365,"l":7.28,"n":2259,"o":7.305,"t":"2026-10-19T19:30:00Z","v":234188,"vw":7.33663},{"c":7.325,"h":7.35,"l":7.275,"n":4597,"o":7.345,"t":"2026-10-19T19:45:00Z","v":732538,"vw":7.313128},{"c":7.31,"h":7.325,"l":7.29,"n":43,"o":7.31,"t":"2026-10-19T20:00:00Z","v":506033,"vw":7.309943},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-19T22:45:00Z","v":100,"vw":7.31},{"c":7.21,"h":7.21,"l":7.21,"n":4,"o":7.21,"t":"2026-10-19T23:00:00Z","v":150,"vw":7.21},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-20T12:45:00Z","v":500,"vw":7.17},{"c":7.15,"h":7.15,"l":7.15,"n":5,"o":7.15,"t":"2026-10-20T13:15:00Z","v":157,"vw":7.15},{"c":7.28,"h":7.4,"l":7.19,"n":1072,"o":7.23,"t":"2026-10-20T13:30:00Z","v":110704,"vw":7.295753},{"c":7.385,"h":7.39,"l":7.27,"n":1037,"o":7.27,"t":"2026-10-20T13:45:00Z","v":83860,"vw":7.345892},{"c":7.42,"h":7.46,"l":7.35,"n":1245,"o":7.385,"t":"2026-10-20T14:00:00Z","v":112470,"vw":7.412913},{"c":7.545,"h":7.565,"l":7.375,"n":1432,"o":7.42,"t":"2026-10-20T14:15:00Z","v":252486,"vw":7.437669},{"c":7.585,"h":7.59,"l":7.46,"n":1361,"o":7.545,"t":"2026-10-20T14:30:00Z","v":109073,"vw":7.524305},{"c":7.625,"h":7.63,"l":7.525,"n":1750,"o":7.59,"t":"2026-10-20T14:45:00Z","v":189882,"vw":7.581133},{"c":7.58,"h":7.645,"l":7.525,"n":1348,"o":7.62,"t":"2026-10-20T15:00:00Z","v":112564,"vw":7.574296},{"c":7.565,"h":7.65,"l":7.56,"n":1117,"o":7.585,"t":"2026-10-20T15:15:00Z","v":71690,"vw":7.604545},{"c":7.555,"h":7.58,"l":7.51,"n":1317,"o":7.565,"t":"2026-10-20T15:30:00Z","v":153255,"vw":7.539479},{"c":7.565,"h":7.58,"l":7.52,"n":968,"o":7.555,"t":"2026-10-20T15:45:00Z","v":61180,"vw":7.552676},{"c":7.595,"h":7.6,"l":7.53,"n":842,"o":7.565,"t":"2026-10-20T16:00:00Z","v":62149,"vw":7.561973},{"c":7.57,"h":7.61,"l":7.555,"n":950,"o":7.595,"t":"2026-10-20T16:15:00Z","v":74703,"vw":7.571363},{"c":7.575,"h":7.64,"l":7.565,"n":1026,"o":7.575,"t":"2026-10-20T16:30:00Z","v":80575,"vw":7.606009},{"c":7.565,"h":7.59,"l":7.53,"n":1204,"o":7.575,"t":"2026-10-20T16:45:00Z","v":118161,"vw":7.567715},{"c":7.55,"h":7.585,"l":7.54,"n":821,"o":7.57,"t":"2026-10-20T17:00:00Z","v":73660,"vw":7.570246},{"c":7.555,"h":7.62,"l":7.53,"n":2030,"o":7.55,"t":"2026-10-20T17:15:00Z","v":378958,"vw":7.57334},{"c":7.575,"h":7.61,"l":7.555,"n":1012,"o":7.555,"t":"2026-10-20T17:30:00Z","v":80991,"vw":7.581118},{"c":7.585,"h":7.59,"l":7.56,"n":713,"o":7.58,"t":"2026-10-20T17:45:00Z","v":41085,"vw":7.572217},{"c":7.545,"h":7.59,"l":7.54,"n":726,"o":7.59,"t":"2026-10-20T18:00:00Z","v":65745,"vw":7.557278},{"c":7.555,"h":7.56,"l":7.535,"n":821,"o":7.55,"t":"2026-10-20T18:15:00Z","v":86464,"vw":7.544804},{"c":7.525,"h":7.56,"l":7.485,"n":1348,"o":7.56,"t":"2026-10-20T18:30:00Z","v":234272,"vw":7.523457},{"c":7.64,"h":7.64,"l":7.5226,"n":1112,"o":7.525,"t":"2026-10-20T18:45:00Z","v":134453,"vw":7.57916},{"c":7.635,"h":7.665,"l":7.62,"n":1055,"o":7.64,"t":"2026-10-20T19:00:00Z","v":183702,"vw":7.643812},{"c":7.6,"h":7.66,"l":7.595,"n":1428,"o":7.635,"t":"2026-10-20T19:15:00Z","v":244047,"vw":7.622482},{"c":7.49,"h":7.6,"l":7.45,"n":2229,"o":7.595,"t":"2026-10-20T19:30:00Z","v":491630,"vw":7.525756},{"c":7.47,"h":7.52,"l":7.445,"n":4449,"o":7.49,"t":"2026-10-20T19:45:00Z","v":672667,"vw":7.478641},{"c":7.5,"h":7.51,"l":7.47,"n":38,"o":7.47,"t":"2026-10-20T20:00:00Z","v":434244,"vw":7.47003},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-20T21:00:00Z","v":100,"vw":7.57},{"c":7.58,"h":7.58,"l":7.58,"n":9,"o":7.58,"t":"2026-10-20T21:30:00Z","v":1000,"vw":7.58},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-21T08:00:00Z","v":250,"vw":7.61},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-21T11:15:00Z","v":182,"vw":7.46},{"c":7.62,"h":7.865,"l":7.61,"n":949,"o":7.65,"t":"2026-10-21T13:30:00Z","v":137584,"vw":7.728176},{"c":7.71,"h":7.735,"l":7.63,"n":1086,"o":7.63,"t":"2026-10-21T13:45:00Z","v":105142,"vw":7.69294},{"c":7.76,"h":7.765,"l":7.665,"n":1165,"o":7.72,"t":"2026-10-21T14:00:00Z","v":100005,"vw":7.708702},{"c":7.745,"h":7.77,"l":7.725,"n":977,"o":7.765,"t":"2026-10-21T14:15:00Z","v":77182,"vw":7.746125},{"c":7.76,"h":7.775,"l":7.72,"n":939,"o":7.74,"t":"2026-10-21T14:30:00Z","v":75698,"vw":7.743312},{"c":7.805,"h":7.83,"l":7.755,"n":889,"o":7.755,"t":"2026-10-21T14:45:00Z","v":75317,"vw":7.800517},{"c":7.795,"h":7.81,"l":7.785,"n":782,"o":7.805,"t":"2026-10-21T15:00:00Z","v":54568,"vw":7.797014},{"c":7.785,"h":7.8,"l":7.7605,"n":914,"o":7.795,"t":"2026-10-21T15:15:00Z","v":65607,"vw":7.776175},{"c":7.785,"h":7.805,"l":7.77,"n":569,"o":7.785,"t":"2026-10-21T15:30:00Z","v":43735,"vw":7.78687},{"c":7.81,"h":7.87,"l":7.79,"n":1774,"o":7.79,"t":"2026-10-21T15:45:00Z","v":332197,"vw":7.838557},{"c":7.785,"h":7.8,"l":7.765,"n":833,"o":7.8,"t":"2026-10-21T16:00:00Z","v":71429,"vw":7.781226},{"c":7.8,"h":7.8,"l":7.775,"n":561,"o":7.785,"t":"2026-10-21T16:15:00Z","v":47073,"vw":7.788007},{"c":7.805,"h":7.9,"l":7.76,"n":2037,"o":7.8,"t":"2026-10-21T16:30:00Z","v":214178,"vw":7.827703},{"c":7.815,"h":7.86,"l":7.785,"n":879,"o":7.795,"t":"2026-10-21T16:45:00Z","v":144241,"vw":7.828905},{"c":7.86,"h":7.875,"l":7.815,"n":1051,"o":7.815,"t":"2026-10-21T17:00:00Z","v":122416,"vw":7.838905},{"c":7.895,"h":7.9,"l":7.845,"n":671,"o":7.86,"t":"2026-10-21T17:15:00Z","v":49263,"vw":7.876353},{"c":7.915,"h":7.92,"l":7.895,"n":805,"o":7.895,"t":"2026-10-21T17:30:00Z","v":57753,"vw":7.90786},{"c":7.925,"h":7.935,"l":7.905,"n":727,"o":7.92,"t":"2026-10-21T17:45:00Z","v":46849,"vw":7.921004},{"c":7.965,"h":7.965,"l":7.915,"n":827,"o":7.925,"t":"2026-10-21T18:00:00Z","v":58443,"vw":7.941454},{"c":7.9715,"h":7.99,"l":7.965,"n":738,"o":7.97,"t":"2026-10-21T18:15:00Z","v":67683,"vw":7.975466},{"c":8.02,"h":8.03,"l":7.975,"n":782,"o":7.975,"t":"2026-10-21T18:30:00Z","v":72313,"vw":8.004801},{"c":7.935,"h":8.05,"l":7.935,"n":1222,"o":8.02,"t":"2026-10-21T18:45:00Z","v":129452,"vw":7.994287},{"c":7.94,"h":7.95,"l":7.895,"n":1207,"o":7.935,"t":"2026-10-21T19:00:00Z","v":132979,"vw":7.923119},{"c":7.9422,"h":8.005,"l":7.92,"n":1503,"o":7.935,"t":"2026-10-21T19:15:00Z","v":193495,"vw":7.970728},{"c":8.01,"h":8.02,"l":7.935,"n":1633,"o":7.945,"t":"2026-10-21T19:30:00Z","v":242640,"vw":7.989921},{"c":7.95,"h":8.04,"l":7.95,"n":4309,"o":8.01,"t":"2026-10-21T19:45:00Z","v":600816,"vw":7.99175},{"c":7.96,"h":7.96,"l":7.95,"n":30,"o":7.955,"t":"2026-10-21T20:00:00Z","v":388350,"vw":7.954993},{"c":7.9201,"h":7.9201,"l":7.9201,"n":1,"o":7.9201,"t":"2026-10-21T22:30:00Z","v":2000,"vw":7.9201},{"c":7.94,"h":8.01,"l":7.94,"n":7,"o":8.01,"t":"2026-10-21T23:00:00Z","v":1274,"vw":7.952254},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-22T08:00:00Z","v":141,"vw":7.6},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-22T11:45:00Z","v":500,"vw":7.61},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-22T12:00:00Z","v":1350,"vw":7.75},{"c":7.6301,"h":7.6301,"l":7.6301,"n":2,"o":7.6301,"t":"2026-10-22T12:30:00Z","v":280,"vw":7.6301},{"c":7.55,"h":7.64,"l":7.53,"n":22,"o":7.6,"t":"2026-10-22T13:00:00Z","v":2003,"vw":7.572078},{"c":7.75,"h":7.75,"l":7.7,"n":8,"o":7.7,"t":"2026-10-22T13:15:00Z","v":1296,"vw":7.733205},{"c":7.765,"h":7.9,"l":7.72,"n":787,"o":7.82,"t":"2026-10-22T13:30:00Z","v":135432,"vw":7.821611},{"c":7.85,"h":7.86,"l":7.71,"n":414,"o":7.77,"t":"2026-10-22T13:45:00Z","v":51319,"vw":7.770718},{"c":7.76,"h":7.93,"l":7.76,"n":1139,"o":7.86,"t":"2026-10-22T14:00:00Z","v":102669,"vw":7.836224},{"c":7.675,"h":7.795,"l":7.67,"n":953,"o":7.75,"t":"2026-10-22T14:15:00Z","v":67506,"vw":7.744611},{"c":7.625,"h":7.67,"l":7.58,"n":1050,"o":7.67,"t":"2026-10-22T14:30:00Z","v":107860,"vw":7.622683},{"c":7.61,"h":7.65,"l":7.57,"n":844,"o":7.625,"t":"2026-10-22T14:45:00Z","v":59577,"vw":7.600332},{"c":7.48,"h":7.605,"l":7.455,"n":975,"o":7.605,"t":"2026-10-22T15:00:00Z","v":72592,"vw":7.535786},{"c":7.555,"h":7.585,"l":7.48,"n":956,"o":7.48,"t":"2026-10-22T15:15:00Z","v":62077,"vw":7.547989},{"c":7.6,"h":7.655,"l":7.545,"n":1376,"o":7.56,"t":"2026-10-22T15:30:00Z","v":246232,"vw":7.602592},{"c":7.735,"h":7.745,"l":7.595,"n":886,"o":7.6,"t":"2026-10-22T15:45:00Z","v":62211,"vw":7.684087},{"c":7.74,"h":7.75,"l":7.7,"n":838,"o":7.74,"t":"2026-10-22T16:00:00Z","v":47344,"vw":7.726604},{"c":7.745,"h":7.785,"l":7.735,"n":861,"o":7.735,"t":"2026-10-22T16:15:00Z","v":60374,"vw":7.758538},{"c":7.71,"h":7.745,"l":7.7,"n":777,"o":7.745,"t":"2026-10-22T16:30:00Z","v":55844,"vw":7.720032},{"c":7.66,"h":7.71,"l":7.6499,"n":793,"o":7.71,"t":"2026-10-22T16:45:00Z","v":68113,"vw":7.672773},{"c":7.655,"h":7.67,"l":7.62,"n":826,"o":7.665,"t":"2026-10-22T17:00:00Z","v":98122,"vw":7.650596},{"c":7.635,"h":7.665,"l":7.6105,"n":773,"o":7.66,"t":"2026-10-22T17:15:00Z","v":69171,"vw":7.642361},{"c":7.625,"h":7.65,"l":7.615,"n":604,"o":7.635,"t":"2026-10-22T17:30:00Z","v":45084,"vw":7.634233},{"c":7.605,"h":7.635,"l":7.6,"n":833,"o":7.63,"t":"2026-10-22T17:45:00Z","v":70448,"vw":7.614083},{"c":7.555,"h":7.6,"l":7.505,"n":925,"o":7.6,"t":"2026-10-22T18:00:00Z","v":123366,"vw":7.554878},{"c":7.5737,"h":7.605,"l":7.55,"n":758,"o":7.555,"t":"2026-10-22T18:15:00Z","v":98316,"vw":7.575567},{"c":7.59,"h":7.59,"l":7.55,"n":670,"o":7.575,"t":"2026-10-22T18:30:00Z","v":57127,"vw":7.567161},{"c":7.555,"h":7.6699,"l":7.555,"n":1273,"o":7.59,"t":"2026-10-22T18:45:00Z","v":209337,"vw":7.616568},{"c":7.625,"h":7.63,"l":7.525,"n":1237,"o":7.555,"t":"2026-10-22T19:00:00Z","v":206047,"vw":7.559693},{"c":7.68,"h":7.68,"l":7.605,"n":1221,"o":7.625,"t":"2026-10-22T19:15:00Z","v":155308,"vw":7.652309},{"c":7.6399,"h":7.69,"l":7.62,"n":1600,"o":7.675,"t":"2026-10-22T19:30:00Z","v":190994,"vw":7.657341},{"c":7.735,"h":7.76,"l":7.6,"n":3693,"o":7.635,"t":"2026-10-22T19:45:00Z","v":473926,"vw":7.709378},{"c":7.73,"h":7.73,"l":7.73,"n":31,"o":7.73,"t":"2026-10-22T20:00:00Z","v":374932,"vw":7.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16260903617361974,"strike":18.521807234723948,"iv":1.9542340378859249,"gamma":0.04198784444961252,"theta":-0.01293124628391672,"vega":0.0038233968908264735,"rho":0.0004787559847455224,"breakevenPct":141.71301773476802},{"delta":0.15,"premium":0.17951907110627344,"strike":11.819237155749063,"iv":1.2301485561517607,"gamma":0.08720146164048015,"theta":-0.010859050282042402,"vega":0.005075797925188108,"rho":0.0007658298184977297,"breakevenPct":55.22323708739115},{"delta":0.2,"premium":0.22553606237816765,"strike":10.489278752436647,"iv":1.066432358674464,"gamma":0.12089844054580898,"theta":-0.011255360623781676,"vega":0.0060596491228070174,"rho":0.0010332257878781378,"breakevenPct":38.61338699631066},{"delta":0.25,"premium":0.2893364928909953,"strike":9.803317535545023,"iv":1.0070867298578199,"gamma":0.14303483412322276,"theta":-0.012050710900473934,"vega":0.0068146919431279615,"rho":0.001287177419268937,"breakevenPct":30.564735167348232},{"delta":0.3,"premium":0.3683254344391785,"strike":9.408372827804108,"iv":1.0086665086887836,"gamma":0.1555545813586098,"theta":-0.0131565560821485,"vega":0.007446603475513428,"rho":0.0015301008158592243,"breakevenPct":26.47733845075401},{"delta":0.35,"premium":0.44731437598736173,"strike":9.01342812006319,"iv":1.010246287519747,"gamma":0.16807432859399685,"theta":-0.014262401263823065,"vega":0.008078515007898893,"rho":0.0017730242124495118,"breakevenPct":22.38994173415979},{"delta":0.4,"premium":0.5470779220779222,"strike":8.7012987012987,"iv":1.0113753246753248,"gamma":0.1720844155844156,"theta":-0.014658441558441558,"vega":0.008279220779220779,"rho":0.002000985299075332,"breakevenPct":19.642647132944663},{"delta":0.45,"premium":0.6475726654298084,"strike":8.39208410636982,"iv":1.0124884972170687,"gamma":0.17579499072356217,"theta":-0.015029499072356215,"vega":0.008464749536178108,"rho":0.002228419761954991,"breakevenPct":16.942519686929217},{"delta":0.5,"premium":0.7480674087816945,"strike":8.08286951144094,"iv":1.0136016697588126,"gamma":0.17950556586270872,"theta":-0.015400556586270871,"vega":0.008650278293135435,"rho":0.0024558542248346495,"breakevenPct":14.242392240913766},{"delta":0.55,"premium":0.8716907675194663,"strike":7.796440489432703,"iv":1.0101545050055618,"gamma":0.17671379310344826,"theta":-0.015113236929922134,"vega":0.008496440489432702,"rho":0.0026656992464583226,"breakevenPct":12.136238770403217},{"delta":0.6,"premium":1.003781979977753,"strike":7.5183537263626254,"iv":1.0050377085650724,"gamma":0.17154137931034483,"theta":-0.014584872080088988,"vega":0.008218353726362626,"rho":0.0028691044180046664,"breakevenPct":10.247551181634902},{"delta":0.65,"premium":1.1358731924360401,"strike":7.240266963292547,"iv":0.9999209121245829,"gamma":0.16636896551724137,"theta":-0.01405650723025584,"vega":0.007940266963292548,"rho":0.003072509589551011,"breakevenPct":8.358863592866584},{"delta":0.7,"premium":1.2682284382284381,"strike":6.968298368298369,"iv":0.987552400932401,"gamma":0.16000107226107227,"theta":-0.013333706293706296,"vega":0.007570023310023312,"rho":0.003275875262248318,"breakevenPct":6.552740058561529},{"delta":0.75,"premium":1.4022610722610722,"strike":6.735198135198135,"iv":0.9291141724941725,"gamma":0.1460383682983683,"theta":-0.011375664335664335,"vega":0.006614312354312354,"rho":0.0034789900010811525,"breakevenPct":5.271141105552484},{"delta":0.8,"premium":1.5362937062937063,"strike":6.502097902097902,"iv":0.8706759440559441,"gamma":0.1320756643356643,"theta":-0.009417622377622375,"vega":0.005658601398601398,"rho":0.003682104739913987,"breakevenPct":3.9895421525434402},{"delta":0.85,"premium":1.6703263403263402,"strike":6.2689976689976685,"iv":0.8122377156177156,"gamma":0.11811296037296036,"theta":-0.007459580419580419,"vega":0.004702890442890443,"rho":0.0038852194787468214,"breakevenPct":2.707943199534398},{"delta":0.9,"premium":1.8043589743589745,"strike":6.035897435897436,"iv":0.7537994871794871,"gamma":0.10415025641025638,"theta":-0.005501538461538459,"vega":0.0037471794871794858,"rho":0.0040883342175796564,"breakevenPct":1.4263442465253542}],"put":[{"delta":0.1,"premium":0.17590845850723535,"strike":5.0181691701447075,"iv":1.4291246604980272,"gamma":0.056528075064073216,"theta":-0.009280834942255041,"vega":0.003820694270849671,"rho":-0.0007651809237831683,"breakevenPct":37.35755871102882},{"delta":0.15,"premium":0.21772408158454762,"strike":5.854481631690953,"iv":1.1251002478080552,"gamma":0.09662341146605513,"theta":-0.009552696149874257,"vega":0.005080750258200888,"rho":-0.0011110025758813476,"breakevenPct":27.079462482452712},{"delta":0.2,"premium":0.3183182698515171,"strike":6.266623628147192,"iv":1.0783590058102002,"gamma":0.11559806326662363,"theta":-0.010853131052291801,"vega":0.005939896707553261,"rho":-0.0015014425493782033,"breakevenPct":23.049089802125813},{"delta":0.25,"premium":0.4312943834732085,"strike":6.589412524209167,"iv":1.0858154293092317,"gamma":0.13012356358941252,"theta":-0.012370238863783085,"vega":0.006714590058102002,"rho":-0.0019012815397314383,"breakevenPct":20.3348235351105},{"delta":0.3,"premium":0.5442704970948999,"strike":6.912201420271143,"iv":1.0932718528082634,"gamma":0.14464906391220145,"theta":-0.013887346675274371,"vega":0.007489283408650743,"rho":-0.0023011205300846735,"breakevenPct":17.620557268095183},{"delta":0.35,"premium":0.684047333732774,"strike":7.218094667465548,"iv":1.091330677052127,"gamma":0.15322360695026963,"theta":-0.014583523067705212,"vega":0.007918094667465549,"rho":-0.002721560510417603,"breakevenPct":15.47157394912324},{"delta":0.4,"premium":0.8338376273217496,"strike":7.5176752546435,"iv":1.0858783103654883,"gamma":0.1595747153984422,"theta":-0.014972977831036549,"vega":0.0082176752546435,"rho":-0.00314969756392976,"breakevenPct":13.533795248101564},{"delta":0.45,"premium":0.983627920910725,"strike":7.81725584182145,"iv":1.0804259436788495,"gamma":0.16592582384661475,"theta":-0.015362432594367885,"vega":0.008517255841821449,"rho":-0.0035778346174419164,"breakevenPct":11.59601654707989},{"delta":0.5,"premium":1.1694636678200692,"strike":8.134948096885813,"iv":1.0817826989619377,"gamma":0.1680051903114187,"theta":-0.015532525951557094,"vega":0.008646020761245675,"rho":-0.004034107992196289,"breakevenPct":9.890240244945105},{"delta":0.55,"premium":1.4116782006920416,"strike":8.480968858131488,"iv":1.0937896193771626,"gamma":0.16340311418685122,"theta":-0.015359515570934255,"vega":0.008507612456747405,"rho":-0.004534389459150025,"breakevenPct":8.547339489787246},{"delta":0.6,"premium":1.6538927335640137,"strike":8.826989619377162,"iv":1.1057965397923875,"gamma":0.15880103806228374,"theta":-0.015186505190311419,"vega":0.008369204152249135,"rho":-0.00503467092610376,"breakevenPct":7.204438734629391},{"delta":0.65,"premium":1.9996300211416491,"strike":9.264270613107822,"iv":1.1355315010570823,"gamma":0.14915327695560254,"theta":-0.014888583509513742,"vega":0.008035729386892178,"rho":-0.0056164858811342915,"breakevenPct":6.020173454512642},{"delta":0.7,"premium":2.4488900634249466,"strike":9.792811839323466,"iv":1.1829945031712472,"gamma":0.13445983086680763,"theta":-0.014465750528541228,"vega":0.007507188160676533,"rho":-0.006279834324241616,"breakevenPct":4.994543649437005},{"delta":0.75,"premium":2.973167539267015,"strike":10.397905759162303,"iv":1.2161633507853402,"gamma":0.11926963350785341,"theta":-0.013424607329842932,"vega":0.006862303664921466,"rho":-0.007002894418142827,"breakevenPct":3.9490527827259054},{"delta":0.8,"premium":3.5384012981540045,"strike":11.04517799782824,"iv":1.2337278115431103,"gamma":0.10379935684248712,"theta":-0.011867407728692915,"vega":0.0061115016965178105,"rho":-0.007758819212297506,"breakevenPct":2.8877529149516725},{"delta":0.85,"premium":4.0184175250790615,"strike":11.609902970681249,"iv":1.1778254558319905,"gamma":0.08879131737357626,"theta":-0.00896000433735437,"vega":0.005005272902990446,"rho":-0.00844995759591503,"breakevenPct":1.7919088537880052},{"delta":0.9,"premium":5.568658386621957,"strike":13.230166722759956,"iv":1.288878804447641,"gamma":0.06225318509446596,"theta":-0.006924950108651883,"vega":0.003809870061025164,"rho":-0.009990825475811328,"breakevenPct":0.8860499852781701}]},"raw":{"call":[{"delta":0.1,"premium":0.16260903617361974,"strike":18.521807234723948,"iv":1.9542340378859249,"gamma":0.04198784444961252,"theta":-0.01293124628391672,"vega":0.0038233968908264735,"rho":0.0004787559847455224,"breakevenPct":141.71301773476802},{"delta":0.15,"premium":0.17951907110627344,"strike":11.819237155749063,"iv":1.2301485561517607,"gamma":0.08720146164048015,"theta":-0.010859050282042402,"vega":0.005075797925188108,"rho":0.0007658298184977297,"breakevenPct":55.22323708739115},{"delta":0.2,"premium":0.22553606237816765,"strike":10.489278752436647,"iv":1.066432358674464,"gamma":0.12089844054580898,"theta":-0.011255360623781676,"vega":0.0060596491228070174,"rho":0.0010332257878781378,"breakevenPct":38.61338699631066},{"delta":0.25,"premium":0.2893364928909953,"strike":9.803317535545023,"iv":1.0070867298578199,"gamma":0.14303483412322276,"theta":-0.012050710900473934,"vega":0.0068146919431279615,"rho":0.001287177419268937,"breakevenPct":30.564735167348232},{"delta":0.3,"premium":0.3683254344391785,"strike":9.408372827804108,"iv":1.0086665086887836,"gamma":0.1555545813586098,"theta":-0.0131565560821485,"vega":0.007446603475513428,"rho":0.0015301008158592243,"breakevenPct":26.47733845075401},{"delta":0.35,"premium":0.44731437598736173,"strike":9.01342812006319,"iv":1.010246287519747,"gamma":0.16807432859399685,"theta":-0.014262401263823065,"vega":0.008078515007898893,"rho":0.0017730242124495118,"breakevenPct":22.38994173415979},{"delta":0.4,"premium":0.5470779220779222,"strike":8.7012987012987,"iv":1.0113753246753248,"gamma":0.1720844155844156,"theta":-0.014658441558441558,"vega":0.008279220779220779,"rho":0.002000985299075332,"breakevenPct":19.642647132944663},{"delta":0.45,"premium":0.6475726654298084,"strike":8.39208410636982,"iv":1.0124884972170687,"gamma":0.17579499072356217,"theta":-0.015029499072356215,"vega":0.008464749536178108,"rho":0.002228419761954991,"breakevenPct":16.942519686929217},{"delta":0.5,"premium":0.7480674087816945,"strike":8.08286951144094,"iv":1.0136016697588126,"gamma":0.17950556586270872,"theta":-0.015400556586270871,"vega":0.008650278293135435,"rho":0.0024558542248346495,"breakevenPct":14.242392240913766},{"delta":0.55,"premium":0.8716907675194663,"strike":7.796440489432703,"iv":1.0101545050055618,"gamma":0.17671379310344826,"theta":-0.015113236929922134,"vega":0.008496440489432702,"rho":0.0026656992464583226,"breakevenPct":12.136238770403217},{"delta":0.6,"premium":1.003781979977753,"strike":7.5183537263626254,"iv":1.0050377085650724,"gamma":0.17154137931034483,"theta":-0.014584872080088988,"vega":0.008218353726362626,"rho":0.0028691044180046664,"breakevenPct":10.247551181634902},{"delta":0.65,"premium":1.1358731924360401,"strike":7.240266963292547,"iv":0.9999209121245829,"gamma":0.16636896551724137,"theta":-0.01405650723025584,"vega":0.007940266963292548,"rho":0.003072509589551011,"breakevenPct":8.358863592866584},{"delta":0.7,"premium":1.2682284382284381,"strike":6.968298368298369,"iv":0.987552400932401,"gamma":0.16000107226107227,"theta":-0.013333706293706296,"vega":0.007570023310023312,"rho":0.003275875262248318,"breakevenPct":6.552740058561529},{"delta":0.75,"premium":1.4022610722610722,"strike":6.735198135198135,"iv":0.9291141724941725,"gamma":0.1460383682983683,"theta":-0.011375664335664335,"vega":0.006614312354312354,"rho":0.0034789900010811525,"breakevenPct":5.271141105552484},{"delta":0.8,"premium":1.5362937062937063,"strike":6.502097902097902,"iv":0.8706759440559441,"gamma":0.1320756643356643,"theta":-0.009417622377622375,"vega":0.005658601398601398,"rho":0.003682104739913987,"breakevenPct":3.9895421525434402},{"delta":0.85,"premium":1.6703263403263402,"strike":6.2689976689976685,"iv":0.8122377156177156,"gamma":0.11811296037296036,"theta":-0.007459580419580419,"vega":0.004702890442890443,"rho":0.0038852194787468214,"breakevenPct":2.707943199534398},{"delta":0.9,"premium":1.8043589743589745,"strike":6.035897435897436,"iv":0.7537994871794871,"gamma":0.10415025641025638,"theta":-0.005501538461538459,"vega":0.0037471794871794858,"rho":0.0040883342175796564,"breakevenPct":1.4263442465253542}],"put":[{"delta":0.1,"premium":0.17590845850723535,"strike":5.0181691701447075,"iv":1.4291246604980272,"gamma":0.056528075064073216,"theta":-0.009280834942255041,"vega":0.003820694270849671,"rho":-0.0007651809237831683,"breakevenPct":37.35755871102882},{"delta":0.15,"premium":0.21772408158454762,"strike":5.854481631690953,"iv":1.1251002478080552,"gamma":0.09662341146605513,"theta":-0.009552696149874257,"vega":0.005080750258200888,"rho":-0.0011110025758813476,"breakevenPct":27.079462482452712},{"delta":0.2,"premium":0.3183182698515171,"strike":6.266623628147192,"iv":1.0783590058102002,"gamma":0.11559806326662363,"theta":-0.010853131052291801,"vega":0.005939896707553261,"rho":-0.0015014425493782033,"breakevenPct":23.049089802125813},{"delta":0.25,"premium":0.4312943834732085,"strike":6.589412524209167,"iv":1.0858154293092317,"gamma":0.13012356358941252,"theta":-0.012370238863783085,"vega":0.006714590058102002,"rho":-0.0019012815397314383,"breakevenPct":20.3348235351105},{"delta":0.3,"premium":0.5442704970948999,"strike":6.912201420271143,"iv":1.0932718528082634,"gamma":0.14464906391220145,"theta":-0.013887346675274371,"vega":0.007489283408650743,"rho":-0.0023011205300846735,"breakevenPct":17.620557268095183},{"delta":0.35,"premium":0.684047333732774,"strike":7.218094667465548,"iv":1.091330677052127,"gamma":0.15322360695026963,"theta":-0.014583523067705212,"vega":0.007918094667465549,"rho":-0.002721560510417603,"breakevenPct":15.47157394912324},{"delta":0.4,"premium":0.8338376273217496,"strike":7.5176752546435,"iv":1.0858783103654883,"gamma":0.1595747153984422,"theta":-0.014972977831036549,"vega":0.0082176752546435,"rho":-0.00314969756392976,"breakevenPct":13.533795248101564},{"delta":0.45,"premium":0.983627920910725,"strike":7.81725584182145,"iv":1.0804259436788495,"gamma":0.16592582384661475,"theta":-0.015362432594367885,"vega":0.008517255841821449,"rho":-0.0035778346174419164,"breakevenPct":11.59601654707989},{"delta":0.5,"premium":1.1694636678200692,"strike":8.134948096885813,"iv":1.0817826989619377,"gamma":0.1680051903114187,"theta":-0.015532525951557094,"vega":0.008646020761245675,"rho":-0.004034107992196289,"breakevenPct":9.890240244945105},{"delta":0.55,"premium":1.4116782006920416,"strike":8.480968858131488,"iv":1.0937896193771626,"gamma":0.16340311418685122,"theta":-0.015359515570934255,"vega":0.008507612456747405,"rho":-0.004534389459150025,"breakevenPct":8.547339489787246},{"delta":0.6,"premium":1.6538927335640137,"strike":8.826989619377162,"iv":1.1057965397923875,"gamma":0.15880103806228374,"theta":-0.015186505190311419,"vega":0.008369204152249135,"rho":-0.00503467092610376,"breakevenPct":7.204438734629391},{"delta":0.65,"premium":1.9996300211416491,"strike":9.264270613107822,"iv":1.1355315010570823,"gamma":0.14915327695560254,"theta":-0.014888583509513742,"vega":0.008035729386892178,"rho":-0.0056164858811342915,"breakevenPct":6.020173454512642},{"delta":0.7,"premium":2.4488900634249466,"strike":9.792811839323466,"iv":1.1829945031712472,"gamma":0.13445983086680763,"theta":-0.014465750528541228,"vega":0.007507188160676533,"rho":-0.006279834324241616,"breakevenPct":4.994543649437005},{"delta":0.75,"premium":2.973167539267015,"strike":10.397905759162303,"iv":1.2161633507853402,"gamma":0.11926963350785341,"theta":-0.013424607329842932,"vega":0.006862303664921466,"rho":-0.007002894418142827,"breakevenPct":3.9490527827259054},{"delta":0.8,"premium":3.5384012981540045,"strike":11.04517799782824,"iv":1.2337278115431103,"gamma":0.10379935684248712,"theta":-0.011867407728692915,"vega":0.0061115016965178105,"rho":-0.007758819212297506,"breakevenPct":2.8877529149516725},{"delta":0.85,"premium":4.0184175250790615,"strike":11.609902970681249,"iv":1.1778254558319905,"gamma":0.08879131737357626,"theta":-0.00896000433735437,"vega":0.005005272902990446,"rho":-0.00844995759591503,"breakevenPct":1.7919088537880052},{"delta":0.9,"premium":5.568658386621957,"strike":13.230166722759956,"iv":1.288878804447641,"gamma":0.06225318509446596,"theta":-0.006924950108651883,"vega":0.003809870061025164,"rho":-0.009990825475811328,"breakevenPct":0.8860499852781701}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}