{"symbol":"SSYS","url":"https://intraalpha.com/companies/SSYS","capturedAt":"2026-10-23T03:15:40.851Z","state":"partial","quote":{"symbol":"SSYS","last_price":6.8451,"prev_close":6.94,"regular_close":6.83,"change":-0.0949,"change_pct":-1.3674,"regular_change":-0.11,"regular_change_pct":-1.585,"extended_change":0.0151,"extended_change_pct":0.2211,"bid":6.8,"ask":6.9,"bid_size":2000,"ask_size":1800,"volume":1236308,"vwap":6.844149,"open":6.82,"high":6.94,"low":6.72,"close":6.83,"trade_count":9617,"last_trade_at":"2026-10-22T22:07:07.159726707Z","last_quote_at":"2026-10-22T23:55:01.50929837Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:37.376737228-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:09.657Z","bars":[{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-16T09:05:00Z","v":335,"vw":7.15},{"c":7.0409,"h":7.15,"l":7.03,"n":98,"o":7.15,"t":"2026-10-16T13:30:00Z","v":12582,"vw":7.111563},{"c":7.12,"h":7.12,"l":7.06,"n":84,"o":7.06,"t":"2026-10-16T13:35:00Z","v":8115,"vw":7.110678},{"c":7.14,"h":7.14,"l":7.12,"n":8,"o":7.12,"t":"2026-10-16T13:40:00Z","v":249,"vw":7.13},{"c":7.12,"h":7.1796,"l":7.11,"n":28,"o":7.17,"t":"2026-10-16T13:45:00Z","v":3230,"vw":7.144494},{"c":7.09,"h":7.1,"l":7.08,"n":29,"o":7.1,"t":"2026-10-16T13:50:00Z","v":1245,"vw":7.096845},{"c":7.1019,"h":7.12,"l":7.1019,"n":7,"o":7.12,"t":"2026-10-16T13:55:00Z","v":213,"vw":7.11095},{"c":7.12,"h":7.125,"l":7.1,"n":41,"o":7.12,"t":"2026-10-16T14:00:00Z","v":2759,"vw":7.114804},{"c":7.11,"h":7.12,"l":7.11,"n":29,"o":7.12,"t":"2026-10-16T14:05:00Z","v":1563,"vw":7.118406},{"c":7.1001,"h":7.11,"l":7.0955,"n":30,"o":7.1,"t":"2026-10-16T14:10:00Z","v":1228,"vw":7.100596},{"c":7.08,"h":7.11,"l":7.08,"n":105,"o":7.1,"t":"2026-10-16T14:15:00Z","v":4127,"vw":7.099554},{"c":7.12,"h":7.13,"l":7.08,"n":175,"o":7.08,"t":"2026-10-16T14:20:00Z","v":15722,"vw":7.100906},{"c":7.11,"h":7.11,"l":7.11,"n":29,"o":7.11,"t":"2026-10-16T14:25:00Z","v":1316,"vw":7.11},{"c":7.11,"h":7.12,"l":7.11,"n":26,"o":7.12,"t":"2026-10-16T14:30:00Z","v":920,"vw":7.115},{"c":7.11,"h":7.11,"l":7.11,"n":23,"o":7.11,"t":"2026-10-16T14:35:00Z","v":680,"vw":7.11},{"c":7.11,"h":7.12,"l":7.11,"n":24,"o":7.11,"t":"2026-10-16T14:40:00Z","v":1851,"vw":7.115642},{"c":7.115,"h":7.12,"l":7.11,"n":21,"o":7.12,"t":"2026-10-16T14:45:00Z","v":983,"vw":7.1125},{"c":7.1,"h":7.115,"l":7.09,"n":71,"o":7.115,"t":"2026-10-16T14:50:00Z","v":3904,"vw":7.095443},{"c":7.09,"h":7.11,"l":7.08,"n":95,"o":7.11,"t":"2026-10-16T14:55:00Z","v":12491,"vw":7.082629},{"c":7.08,"h":7.095,"l":7.06,"n":91,"o":7.09,"t":"2026-10-16T15:00:00Z","v":37789,"vw":7.081194},{"c":7.04,"h":7.07,"l":7.04,"n":81,"o":7.07,"t":"2026-10-16T15:05:00Z","v":1987,"vw":7.057778},{"c":7.03,"h":7.0383,"l":7.02,"n":26,"o":7.03,"t":"2026-10-16T15:10:00Z","v":1512,"vw":7.030984},{"c":7.03,"h":7.03,"l":7.03,"n":13,"o":7.03,"t":"2026-10-16T15:15:00Z","v":347,"vw":7.03},{"c":7.02,"h":7.02,"l":6.98,"n":82,"o":7.01,"t":"2026-10-16T15:20:00Z","v":11174,"vw":6.998577},{"c":7.02,"h":7.02,"l":7.02,"n":16,"o":7.02,"t":"2026-10-16T15:25:00Z","v":663,"vw":7.02},{"c":7.03,"h":7.03,"l":7.03,"n":24,"o":7.03,"t":"2026-10-16T15:30:00Z","v":1479,"vw":7.03},{"c":7.06,"h":7.06,"l":7.03,"n":98,"o":7.03,"t":"2026-10-16T15:35:00Z","v":7267,"vw":7.040166},{"c":7.06,"h":7.075,"l":7.055,"n":68,"o":7.07,"t":"2026-10-16T15:40:00Z","v":8945,"vw":7.065369},{"c":7.0799,"h":7.0799,"l":7.06,"n":50,"o":7.07,"t":"2026-10-16T15:45:00Z","v":2687,"vw":7.069098},{"c":7.05,"h":7.06,"l":7.05,"n":74,"o":7.06,"t":"2026-10-16T15:50:00Z","v":7226,"vw":7.056923},{"c":7.045,"h":7.05,"l":7.03,"n":67,"o":7.05,"t":"2026-10-16T15:55:00Z","v":12829,"vw":7.045409},{"c":7.03,"h":7.045,"l":7.03,"n":85,"o":7.045,"t":"2026-10-16T16:00:00Z","v":5789,"vw":7.040989},{"c":7.03,"h":7.04,"l":7.02,"n":72,"o":7.04,"t":"2026-10-16T16:05:00Z","v":8409,"vw":7.031705},{"c":7.035,"h":7.04,"l":7.03,"n":39,"o":7.03,"t":"2026-10-16T16:10:00Z","v":2464,"vw":7.035952},{"c":7.03,"h":7.05,"l":7.03,"n":81,"o":7.05,"t":"2026-10-16T16:15:00Z","v":3277,"vw":7.038737},{"c":7.05,"h":7.05,"l":7.04,"n":27,"o":7.04,"t":"2026-10-16T16:20:00Z","v":1119,"vw":7.04137},{"c":7.05,"h":7.05,"l":7.035,"n":109,"o":7.04,"t":"2026-10-16T16:25:00Z","v":6201,"vw":7.041814},{"c":7.0322,"h":7.0322,"l":7.03,"n":19,"o":7.03,"t":"2026-10-16T16:30:00Z","v":808,"vw":7.030367},{"c":7.03,"h":7.03,"l":7.03,"n":22,"o":7.03,"t":"2026-10-16T16:35:00Z","v":1385,"vw":7.03},{"c":7.03,"h":7.035,"l":7.03,"n":27,"o":7.035,"t":"2026-10-16T16:40:00Z","v":897,"vw":7.031923},{"c":7.025,"h":7.035,"l":7.02,"n":56,"o":7.029,"t":"2026-10-16T16:45:00Z","v":7182,"vw":7.026586},{"c":7.01,"h":7.015,"l":7.01,"n":47,"o":7.015,"t":"2026-10-16T16:55:00Z","v":1655,"vw":7.010541},{"c":7.01,"h":7.03,"l":7.01,"n":101,"o":7.02,"t":"2026-10-16T17:00:00Z","v":5044,"vw":7.019552},{"c":6.9993,"h":7.01,"l":6.99,"n":161,"o":7.01,"t":"2026-10-16T17:05:00Z","v":23691,"vw":6.998957},{"c":6.97,"h":7.01,"l":6.97,"n":76,"o":6.9977,"t":"2026-10-16T17:10:00Z","v":3399,"vw":6.996939},{"c":6.95,"h":6.96,"l":6.95,"n":53,"o":6.96,"t":"2026-10-16T17:15:00Z","v":1456,"vw":6.952},{"c":6.94,"h":6.96,"l":6.93,"n":123,"o":6.94,"t":"2026-10-16T17:20:00Z","v":5555,"vw":6.950312},{"c":6.97,"h":6.97,"l":6.95,"n":100,"o":6.95,"t":"2026-10-16T17:25:00Z","v":2740,"vw":6.956688},{"c":6.95,"h":6.96,"l":6.95,"n":105,"o":6.96,"t":"2026-10-16T17:30:00Z","v":2515,"vw":6.953091},{"c":6.95,"h":6.95,"l":6.94,"n":93,"o":6.95,"t":"2026-10-16T17:35:00Z","v":5547,"vw":6.94732},{"c":6.9501,"h":6.98,"l":6.95,"n":113,"o":6.95,"t":"2026-10-16T17:40:00Z","v":3213,"vw":6.962452},{"c":6.9389,"h":6.96,"l":6.9389,"n":138,"o":6.95,"t":"2026-10-16T17:45:00Z","v":2755,"vw":6.944857},{"c":6.91,"h":6.92,"l":6.91,"n":63,"o":6.92,"t":"2026-10-16T17:50:00Z","v":824,"vw":6.915},{"c":6.93,"h":6.93,"l":6.92,"n":116,"o":6.92,"t":"2026-10-16T17:55:00Z","v":5063,"vw":6.922011},{"c":6.905,"h":6.93,"l":6.9,"n":69,"o":6.93,"t":"2026-10-16T18:00:00Z","v":2231,"vw":6.904883},{"c":6.9,"h":6.91,"l":6.9,"n":87,"o":6.91,"t":"2026-10-16T18:05:00Z","v":2040,"vw":6.903572},{"c":6.91,"h":6.91,"l":6.9,"n":55,"o":6.9,"t":"2026-10-16T18:10:00Z","v":1238,"vw":6.906946},{"c":6.9,"h":6.905,"l":6.9,"n":44,"o":6.9,"t":"2026-10-16T18:15:00Z","v":671,"vw":6.901667},{"c":6.9,"h":6.9,"l":6.9,"n":41,"o":6.9,"t":"2026-10-16T18:20:00Z","v":503,"vw":6.9},{"c":6.89,"h":6.905,"l":6.88,"n":144,"o":6.905,"t":"2026-10-16T18:25:00Z","v":8544,"vw":6.895656},{"c":6.89,"h":6.89,"l":6.88,"n":94,"o":6.88,"t":"2026-10-16T18:30:00Z","v":2172,"vw":6.888077},{"c":6.89,"h":6.89,"l":6.88,"n":107,"o":6.89,"t":"2026-10-16T18:35:00Z","v":3239,"vw":6.884157},{"c":6.88,"h":6.895,"l":6.88,"n":91,"o":6.895,"t":"2026-10-16T18:40:00Z","v":3335,"vw":6.882516},{"c":6.87,"h":6.88,"l":6.87,"n":121,"o":6.88,"t":"2026-10-16T18:45:00Z","v":2212,"vw":6.873883},{"c":6.86,"h":6.87,"l":6.86,"n":182,"o":6.86,"t":"2026-10-16T18:50:00Z","v":7268,"vw":6.865096},{"c":6.8625,"h":6.8625,"l":6.85,"n":131,"o":6.855,"t":"2026-10-16T18:55:00Z","v":6866,"vw":6.855373},{"c":6.8401,"h":6.86,"l":6.84,"n":126,"o":6.86,"t":"2026-10-16T19:00:00Z","v":6624,"vw":6.848612},{"c":6.855,"h":6.855,"l":6.83,"n":201,"o":6.84,"t":"2026-10-16T19:05:00Z","v":17834,"vw":6.845009},{"c":6.88,"h":6.88,"l":6.85,"n":132,"o":6.85,"t":"2026-10-16T19:10:00Z","v":3868,"vw":6.865505},{"c":6.86,"h":6.865,"l":6.85,"n":53,"o":6.86,"t":"2026-10-16T19:15:00Z","v":1261,"vw":6.857},{"c":6.87,"h":6.88,"l":6.86,"n":121,"o":6.86,"t":"2026-10-16T19:20:00Z","v":5646,"vw":6.872029},{"c":6.87,"h":6.885,"l":6.86,"n":116,"o":6.875,"t":"2026-10-16T19:25:00Z","v":3604,"vw":6.875768},{"c":6.895,"h":6.905,"l":6.88,"n":294,"o":6.88,"t":"2026-10-16T19:30:00Z","v":32064,"vw":6.891137},{"c":6.865,"h":6.9,"l":6.865,"n":141,"o":6.9,"t":"2026-10-16T19:35:00Z","v":11156,"vw":6.884017},{"c":6.87,"h":6.875,"l":6.865,"n":111,"o":6.865,"t":"2026-10-16T19:40:00Z","v":8451,"vw":6.868138},{"c":6.885,"h":6.895,"l":6.865,"n":459,"o":6.865,"t":"2026-10-16T19:45:00Z","v":41990,"vw":6.87823},{"c":6.91,"h":6.92,"l":6.89,"n":314,"o":6.89,"t":"2026-10-16T19:50:00Z","v":28363,"vw":6.903418},{"c":6.93,"h":6.96,"l":6.92,"n":1093,"o":6.92,"t":"2026-10-16T19:55:00Z","v":132006,"vw":6.939069},{"c":6.94,"h":6.96,"l":6.94,"n":18,"o":6.94,"t":"2026-10-16T20:00:00Z","v":151266,"vw":6.940633},{"c":7.02,"h":7.02,"l":7.02,"n":1,"o":7.02,"t":"2026-10-16T20:05:00Z","v":200,"vw":7.02},{"c":7.04,"h":7.04,"l":7.04,"n":8,"o":7.04,"t":"2026-10-16T23:30:00Z","v":500,"vw":7.04},{"c":6.98,"h":7,"l":6.96,"n":109,"o":7,"t":"2026-10-19T13:30:00Z","v":10561,"vw":6.988344},{"c":6.96,"h":7,"l":6.95,"n":105,"o":6.95,"t":"2026-10-19T13:35:00Z","v":4003,"vw":6.974929},{"c":6.99,"h":7.0014,"l":6.99,"n":35,"o":6.99,"t":"2026-10-19T13:40:00Z","v":1629,"vw":6.991754},{"c":6.98,"h":6.98,"l":6.98,"n":29,"o":6.98,"t":"2026-10-19T13:45:00Z","v":657,"vw":6.98},{"c":7,"h":7,"l":6.975,"n":25,"o":6.975,"t":"2026-10-19T13:50:00Z","v":1202,"vw":6.996875},{"c":6.955,"h":6.955,"l":6.955,"n":29,"o":6.955,"t":"2026-10-19T13:55:00Z","v":491,"vw":6.955},{"c":6.94,"h":6.96,"l":6.94,"n":148,"o":6.96,"t":"2026-10-19T14:00:00Z","v":5722,"vw":6.951014},{"c":6.935,"h":6.95,"l":6.935,"n":33,"o":6.95,"t":"2026-10-19T14:05:00Z","v":879,"vw":6.942},{"c":6.95,"h":6.95,"l":6.95,"n":21,"o":6.95,"t":"2026-10-19T14:10:00Z","v":406,"vw":6.95},{"c":6.955,"h":6.955,"l":6.94,"n":52,"o":6.95,"t":"2026-10-19T14:15:00Z","v":1452,"vw":6.948285},{"c":6.96,"h":6.96,"l":6.96,"n":19,"o":6.96,"t":"2026-10-19T14:20:00Z","v":408,"vw":6.96},{"c":6.94,"h":6.9691,"l":6.94,"n":35,"o":6.96,"t":"2026-10-19T14:30:00Z","v":1502,"vw":6.960405},{"c":6.935,"h":6.95,"l":6.93,"n":85,"o":6.95,"t":"2026-10-19T14:35:00Z","v":2060,"vw":6.938394},{"c":6.96,"h":6.96,"l":6.94,"n":38,"o":6.94,"t":"2026-10-19T14:40:00Z","v":1252,"vw":6.942793},{"c":6.98,"h":6.99,"l":6.95,"n":61,"o":6.95,"t":"2026-10-19T14:45:00Z","v":2174,"vw":6.972063},{"c":6.985,"h":6.985,"l":6.98,"n":22,"o":6.98,"t":"2026-10-19T14:50:00Z","v":1469,"vw":6.9821},{"c":6.99,"h":6.99,"l":6.99,"n":15,"o":6.99,"t":"2026-10-19T15:00:00Z","v":758,"vw":6.99},{"c":6.995,"h":6.995,"l":6.98,"n":32,"o":6.98,"t":"2026-10-19T15:05:00Z","v":1493,"vw":6.990756},{"c":7.01,"h":7.01,"l":6.99,"n":60,"o":6.99,"t":"2026-10-19T15:10:00Z","v":2617,"vw":6.996947},{"c":6.9977,"h":7.01,"l":6.9977,"n":62,"o":7.01,"t":"2026-10-19T15:15:00Z","v":2170,"vw":7.003193},{"c":7.04,"h":7.04,"l":7.005,"n":67,"o":7.008,"t":"2026-10-19T15:20:00Z","v":8502,"vw":7.011234},{"c":7.03,"h":7.05,"l":7.03,"n":23,"o":7.05,"t":"2026-10-19T15:25:00Z","v":718,"vw":7.044339},{"c":7.035,"h":7.035,"l":7.035,"n":19,"o":7.035,"t":"2026-10-19T15:30:00Z","v":484,"vw":7.035},{"c":7.035,"h":7.04,"l":7.035,"n":33,"o":7.04,"t":"2026-10-19T15:35:00Z","v":1950,"vw":7.035882},{"c":7.0245,"h":7.035,"l":7.0245,"n":25,"o":7.035,"t":"2026-10-19T15:40:00Z","v":1409,"vw":7.033269},{"c":7.02,"h":7.03,"l":7.02,"n":40,"o":7.02,"t":"2026-10-19T15:45:00Z","v":1374,"vw":7.022268},{"c":7.02,"h":7.04,"l":7.02,"n":69,"o":7.02,"t":"2026-10-19T15:55:00Z","v":4175,"vw":7.03046},{"c":7.04,"h":7.04,"l":7.02,"n":113,"o":7.025,"t":"2026-10-19T16:00:00Z","v":10368,"vw":7.027418},{"c":7.03,"h":7.035,"l":7.03,"n":25,"o":7.03,"t":"2026-10-19T16:05:00Z","v":3003,"vw":7.030764},{"c":7.03,"h":7.03,"l":7.0218,"n":37,"o":7.03,"t":"2026-10-19T16:10:00Z","v":838,"vw":7.028152},{"c":7.03,"h":7.038,"l":7.03,"n":33,"o":7.036,"t":"2026-10-19T16:15:00Z","v":802,"vw":7.034667},{"c":7.03,"h":7.03,"l":7.025,"n":41,"o":7.03,"t":"2026-10-19T16:20:00Z","v":1556,"vw":7.028182},{"c":7.04,"h":7.045,"l":7.0344,"n":92,"o":7.0344,"t":"2026-10-19T16:25:00Z","v":12556,"vw":7.039572},{"c":7.045,"h":7.045,"l":7.03,"n":67,"o":7.035,"t":"2026-10-19T16:30:00Z","v":6749,"vw":7.038801},{"c":7.04,"h":7.04,"l":7.04,"n":42,"o":7.04,"t":"2026-10-19T16:35:00Z","v":3280,"vw":7.04},{"c":7.045,"h":7.048,"l":7.045,"n":20,"o":7.045,"t":"2026-10-19T16:40:00Z","v":1366,"vw":7.045608},{"c":7.04,"h":7.048,"l":7.04,"n":32,"o":7.04,"t":"2026-10-19T16:45:00Z","v":2157,"vw":7.040655},{"c":7.015,"h":7.04,"l":7.015,"n":79,"o":7.04,"t":"2026-10-19T16:50:00Z","v":4450,"vw":7.024903},{"c":7.03,"h":7.035,"l":7.02,"n":33,"o":7.02,"t":"2026-10-19T16:55:00Z","v":2374,"vw":7.027418},{"c":7.02,"h":7.03,"l":7.02,"n":24,"o":7.03,"t":"2026-10-19T17:00:00Z","v":980,"vw":7.027036},{"c":7.02,"h":7.03,"l":7.02,"n":18,"o":7.03,"t":"2026-10-19T17:05:00Z","v":919,"vw":7.025714},{"c":7.02,"h":7.02,"l":7.02,"n":6,"o":7.02,"t":"2026-10-19T17:10:00Z","v":535,"vw":7.02},{"c":7.03,"h":7.03,"l":7.02,"n":54,"o":7.02,"t":"2026-10-19T17:15:00Z","v":1851,"vw":7.02875},{"c":7.03,"h":7.03,"l":7.03,"n":14,"o":7.03,"t":"2026-10-19T17:20:00Z","v":1016,"vw":7.03},{"c":7.025,"h":7.035,"l":7.02,"n":60,"o":7.03,"t":"2026-10-19T17:25:00Z","v":5530,"vw":7.029134},{"c":7.03,"h":7.03,"l":7.025,"n":60,"o":7.025,"t":"2026-10-19T17:30:00Z","v":2031,"vw":7.027596},{"c":7.045,"h":7.045,"l":7.025,"n":31,"o":7.025,"t":"2026-10-19T17:35:00Z","v":11966,"vw":7.029895},{"c":7.05,"h":7.06,"l":7.045,"n":96,"o":7.045,"t":"2026-10-19T17:40:00Z","v":5171,"vw":7.050941},{"c":7.005,"h":7.04,"l":7.005,"n":108,"o":7.04,"t":"2026-10-19T17:45:00Z","v":3726,"vw":7.020375},{"c":7.01,"h":7.01,"l":7.005,"n":36,"o":7.005,"t":"2026-10-19T17:50:00Z","v":2216,"vw":7.006952},{"c":7.01,"h":7.01,"l":7.01,"n":12,"o":7.01,"t":"2026-10-19T17:55:00Z","v":921,"vw":7.01},{"c":7.02,"h":7.025,"l":7.02,"n":35,"o":7.02,"t":"2026-10-19T18:00:00Z","v":838,"vw":7.021253},{"c":7.015,"h":7.015,"l":7.0105,"n":21,"o":7.0105,"t":"2026-10-19T18:05:00Z","v":389,"vw":7.01275},{"c":7.01,"h":7.02,"l":7.01,"n":53,"o":7.015,"t":"2026-10-19T18:10:00Z","v":2400,"vw":7.016358},{"c":7.01,"h":7.01,"l":7.01,"n":22,"o":7.01,"t":"2026-10-19T18:15:00Z","v":572,"vw":7.01},{"c":7,"h":7.0001,"l":7,"n":20,"o":7.0001,"t":"2026-10-19T18:20:00Z","v":1288,"vw":7.000091},{"c":6.985,"h":7.005,"l":6.985,"n":76,"o":7.005,"t":"2026-10-19T18:25:00Z","v":7883,"vw":6.995467},{"c":6.995,"h":6.995,"l":6.98,"n":70,"o":6.988,"t":"2026-10-19T18:30:00Z","v":2799,"vw":6.989487},{"c":7.01,"h":7.01,"l":6.99,"n":48,"o":6.99,"t":"2026-10-19T18:35:00Z","v":1936,"vw":7.003182},{"c":7,"h":7.01,"l":7,"n":13,"o":7.01,"t":"2026-10-19T18:40:00Z","v":823,"vw":7.007143},{"c":7.025,"h":7.025,"l":7.01,"n":66,"o":7.01,"t":"2026-10-19T18:45:00Z","v":2778,"vw":7.018642},{"c":7.0201,"h":7.03,"l":7.0201,"n":45,"o":7.03,"t":"2026-10-19T18:50:00Z","v":1959,"vw":7.025025},{"c":7.03,"h":7.03,"l":7.03,"n":34,"o":7.03,"t":"2026-10-19T18:55:00Z","v":1115,"vw":7.03},{"c":7.03,"h":7.03,"l":7.03,"n":30,"o":7.03,"t":"2026-10-19T19:00:00Z","v":495,"vw":7.03},{"c":7.0141,"h":7.03,"l":7.0141,"n":48,"o":7.03,"t":"2026-10-19T19:05:00Z","v":4302,"vw":7.017014},{"c":7.015,"h":7.016,"l":7.01,"n":47,"o":7.015,"t":"2026-10-19T19:10:00Z","v":1195,"vw":7.014448},{"c":7.02,"h":7.02,"l":7.01,"n":87,"o":7.01,"t":"2026-10-19T19:15:00Z","v":3875,"vw":7.01802},{"c":7.03,"h":7.04,"l":7.02,"n":118,"o":7.025,"t":"2026-10-19T19:20:00Z","v":14890,"vw":7.030003},{"c":7.015,"h":7.03,"l":7.015,"n":81,"o":7.03,"t":"2026-10-19T19:25:00Z","v":2623,"vw":7.02065},{"c":7.015,"h":7.02,"l":7.015,"n":111,"o":7.02,"t":"2026-10-19T19:30:00Z","v":3242,"vw":7.0159},{"c":7.025,"h":7.0297,"l":7.02,"n":80,"o":7.02,"t":"2026-10-19T19:35:00Z","v":2812,"vw":7.024166},{"c":7.04,"h":7.05,"l":7.025,"n":179,"o":7.025,"t":"2026-10-19T19:40:00Z","v":8686,"vw":7.03972},{"c":7.025,"h":7.035,"l":7.025,"n":126,"o":7.03,"t":"2026-10-19T19:45:00Z","v":5064,"vw":7.028448},{"c":7.03,"h":7.04,"l":7.02,"n":185,"o":7.02,"t":"2026-10-19T19:50:00Z","v":8754,"vw":7.027705},{"c":6.995,"h":7.02,"l":6.99,"n":628,"o":7.02,"t":"2026-10-19T19:55:00Z","v":45899,"vw":7.003081},{"c":7,"h":7,"l":7,"n":20,"o":7,"t":"2026-10-19T20:00:00Z","v":74524,"vw":7},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-19T21:45:00Z","v":325,"vw":7.03},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-20T08:50:00Z","v":200,"vw":7},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-20T13:05:00Z","v":110,"vw":7},{"c":6.945,"h":6.96,"l":6.94,"n":22,"o":6.96,"t":"2026-10-20T13:30:00Z","v":9438,"vw":6.940484},{"c":6.9632,"h":6.9632,"l":6.945,"n":8,"o":6.945,"t":"2026-10-20T13:35:00Z","v":526,"vw":6.951382},{"c":6.93,"h":6.94,"l":6.93,"n":6,"o":6.94,"t":"2026-10-20T13:40:00Z","v":682,"vw":6.935},{"c":6.94,"h":6.94,"l":6.9037,"n":43,"o":6.93,"t":"2026-10-20T13:45:00Z","v":2644,"vw":6.918521},{"c":6.98,"h":6.98,"l":6.94,"n":28,"o":6.94,"t":"2026-10-20T13:50:00Z","v":806,"vw":6.96},{"c":6.995,"h":7.0066,"l":6.9654,"n":49,"o":6.9742,"t":"2026-10-20T13:55:00Z","v":7693,"vw":6.988817},{"c":6.92,"h":7,"l":6.92,"n":213,"o":7,"t":"2026-10-20T14:00:00Z","v":8770,"vw":6.945192},{"c":6.93,"h":6.956,"l":6.92,"n":148,"o":6.92,"t":"2026-10-20T14:05:00Z","v":9265,"vw":6.934799},{"c":6.91,"h":6.93,"l":6.91,"n":21,"o":6.93,"t":"2026-10-20T14:10:00Z","v":469,"vw":6.920165},{"c":6.95,"h":6.95,"l":6.92,"n":122,"o":6.925,"t":"2026-10-20T14:15:00Z","v":4202,"vw":6.932515},{"c":6.96,"h":6.97,"l":6.94,"n":91,"o":6.95,"t":"2026-10-20T14:20:00Z","v":3095,"vw":6.956108},{"c":7.01,"h":7.015,"l":6.97,"n":107,"o":6.98,"t":"2026-10-20T14:25:00Z","v":8506,"vw":6.995114},{"c":7,"h":7.025,"l":6.99,"n":96,"o":7,"t":"2026-10-20T14:30:00Z","v":10252,"vw":7.005091},{"c":6.97,"h":7.0048,"l":6.97,"n":106,"o":7,"t":"2026-10-20T14:35:00Z","v":8159,"vw":6.992364},{"c":7,"h":7.01,"l":6.97,"n":13,"o":6.97,"t":"2026-10-20T14:40:00Z","v":662,"vw":6.985888},{"c":6.97,"h":7.02,"l":6.97,"n":67,"o":7.01,"t":"2026-10-20T14:45:00Z","v":4745,"vw":6.997584},{"c":6.98,"h":6.99,"l":6.96,"n":53,"o":6.98,"t":"2026-10-20T14:50:00Z","v":1873,"vw":6.975335},{"c":6.99,"h":7.02,"l":6.98,"n":36,"o":7.02,"t":"2026-10-20T15:00:00Z","v":2633,"vw":6.988578},{"c":6.99,"h":7.0099,"l":6.97,"n":90,"o":7.0099,"t":"2026-10-20T15:05:00Z","v":10656,"vw":6.99765},{"c":6.91,"h":6.98,"l":6.91,"n":149,"o":6.98,"t":"2026-10-20T15:10:00Z","v":25151,"vw":6.961248},{"c":6.94,"h":6.95,"l":6.9,"n":195,"o":6.91,"t":"2026-10-20T15:15:00Z","v":8936,"vw":6.924973},{"c":6.9101,"h":6.94,"l":6.9,"n":110,"o":6.94,"t":"2026-10-20T15:20:00Z","v":13948,"vw":6.914351},{"c":6.9,"h":6.9247,"l":6.9,"n":74,"o":6.92,"t":"2026-10-20T15:25:00Z","v":7651,"vw":6.90728},{"c":6.89,"h":6.9,"l":6.89,"n":129,"o":6.9,"t":"2026-10-20T15:30:00Z","v":8015,"vw":6.895307},{"c":6.89,"h":6.9,"l":6.88,"n":70,"o":6.9,"t":"2026-10-20T15:35:00Z","v":3015,"vw":6.892558},{"c":6.9,"h":6.905,"l":6.88,"n":92,"o":6.88,"t":"2026-10-20T15:40:00Z","v":4016,"vw":6.896068},{"c":6.88,"h":6.89,"l":6.88,"n":41,"o":6.89,"t":"2026-10-20T15:45:00Z","v":3424,"vw":6.880723},{"c":6.87,"h":6.88,"l":6.86,"n":134,"o":6.88,"t":"2026-10-20T15:50:00Z","v":6089,"vw":6.871537},{"c":6.86,"h":6.86,"l":6.86,"n":23,"o":6.86,"t":"2026-10-20T15:55:00Z","v":704,"vw":6.86},{"c":6.846,"h":6.87,"l":6.84,"n":114,"o":6.87,"t":"2026-10-20T16:00:00Z","v":7192,"vw":6.858382},{"c":6.88,"h":6.89,"l":6.85,"n":216,"o":6.85,"t":"2026-10-20T16:05:00Z","v":36250,"vw":6.865524},{"c":6.89,"h":6.89,"l":6.88,"n":138,"o":6.88,"t":"2026-10-20T16:10:00Z","v":6675,"vw":6.88676},{"c":6.875,"h":6.89,"l":6.86,"n":146,"o":6.89,"t":"2026-10-20T16:15:00Z","v":12854,"vw":6.875405},{"c":6.8898,"h":6.8898,"l":6.87,"n":97,"o":6.87,"t":"2026-10-20T16:20:00Z","v":5622,"vw":6.87636},{"c":6.89,"h":6.91,"l":6.89,"n":198,"o":6.89,"t":"2026-10-20T16:25:00Z","v":39789,"vw":6.90111},{"c":6.9,"h":6.906,"l":6.89,"n":116,"o":6.9,"t":"2026-10-20T16:30:00Z","v":8644,"vw":6.893505},{"c":6.9,"h":6.91,"l":6.89,"n":182,"o":6.895,"t":"2026-10-20T16:35:00Z","v":10070,"vw":6.902196},{"c":6.96,"h":6.97,"l":6.89,"n":237,"o":6.9,"t":"2026-10-20T16:40:00Z","v":19439,"vw":6.937711},{"c":6.97,"h":6.98,"l":6.95,"n":145,"o":6.96,"t":"2026-10-20T16:45:00Z","v":19850,"vw":6.964567},{"c":6.97,"h":6.975,"l":6.94,"n":321,"o":6.97,"t":"2026-10-20T16:50:00Z","v":80255,"vw":6.965326},{"c":6.96,"h":7,"l":6.96,"n":355,"o":6.97,"t":"2026-10-20T16:55:00Z","v":59940,"vw":6.983944},{"c":6.945,"h":6.99,"l":6.945,"n":300,"o":6.95,"t":"2026-10-20T17:00:00Z","v":84529,"vw":6.972065},{"c":6.95,"h":6.95,"l":6.93,"n":218,"o":6.945,"t":"2026-10-20T17:05:00Z","v":43181,"vw":6.9408},{"c":6.94,"h":6.955,"l":6.93,"n":189,"o":6.945,"t":"2026-10-20T17:10:00Z","v":10605,"vw":6.93998},{"c":6.955,"h":6.955,"l":6.93,"n":170,"o":6.93,"t":"2026-10-20T17:15:00Z","v":9152,"vw":6.940369},{"c":6.96,"h":6.96,"l":6.94,"n":172,"o":6.95,"t":"2026-10-20T17:20:00Z","v":9807,"vw":6.949907},{"c":6.95,"h":6.975,"l":6.95,"n":250,"o":6.95,"t":"2026-10-20T17:25:00Z","v":29091,"vw":6.951377},{"c":6.96,"h":6.97,"l":6.955,"n":159,"o":6.955,"t":"2026-10-20T17:30:00Z","v":7147,"vw":6.960375},{"c":6.95,"h":6.9695,"l":6.94,"n":153,"o":6.95,"t":"2026-10-20T17:35:00Z","v":7474,"vw":6.953553},{"c":6.9609,"h":6.965,"l":6.95,"n":88,"o":6.95,"t":"2026-10-20T17:40:00Z","v":4477,"vw":6.958304},{"c":6.9699,"h":6.97,"l":6.95,"n":189,"o":6.96,"t":"2026-10-20T17:45:00Z","v":24755,"vw":6.961369},{"c":6.9754,"h":6.98,"l":6.96,"n":170,"o":6.97,"t":"2026-10-20T17:50:00Z","v":19534,"vw":6.97242},{"c":6.97,"h":6.98,"l":6.965,"n":201,"o":6.975,"t":"2026-10-20T17:55:00Z","v":30247,"vw":6.973209},{"c":6.96,"h":6.975,"l":6.96,"n":93,"o":6.97,"t":"2026-10-20T18:00:00Z","v":9309,"vw":6.962479},{"c":6.955,"h":6.96,"l":6.95,"n":248,"o":6.96,"t":"2026-10-20T18:05:00Z","v":14101,"vw":6.954947},{"c":6.9401,"h":6.955,"l":6.94,"n":149,"o":6.955,"t":"2026-10-20T18:10:00Z","v":10362,"vw":6.944116},{"c":6.9501,"h":6.9501,"l":6.94,"n":94,"o":6.94,"t":"2026-10-20T18:15:00Z","v":7245,"vw":6.944559},{"c":6.945,"h":6.955,"l":6.94,"n":120,"o":6.95,"t":"2026-10-20T18:20:00Z","v":6753,"vw":6.949773},{"c":7,"h":7,"l":6.94,"n":328,"o":6.95,"t":"2026-10-20T18:25:00Z","v":103712,"vw":6.975571},{"c":6.99,"h":7,"l":6.985,"n":236,"o":6.995,"t":"2026-10-20T18:30:00Z","v":79260,"vw":6.991253},{"c":6.96,"h":7,"l":6.96,"n":212,"o":7,"t":"2026-10-20T18:35:00Z","v":33144,"vw":6.983786},{"c":6.95,"h":6.98,"l":6.95,"n":160,"o":6.96,"t":"2026-10-20T18:40:00Z","v":10759,"vw":6.960843},{"c":6.96,"h":6.97,"l":6.955,"n":128,"o":6.955,"t":"2026-10-20T18:45:00Z","v":7886,"vw":6.963211},{"c":6.985,"h":6.985,"l":6.96,"n":146,"o":6.97,"t":"2026-10-20T18:50:00Z","v":6667,"vw":6.970941},{"c":6.98,"h":6.985,"l":6.97,"n":136,"o":6.985,"t":"2026-10-20T18:55:00Z","v":9955,"vw":6.975677},{"c":6.98,"h":6.985,"l":6.97,"n":139,"o":6.98,"t":"2026-10-20T19:00:00Z","v":15041,"vw":6.975133},{"c":6.985,"h":6.99,"l":6.97,"n":143,"o":6.97,"t":"2026-10-20T19:05:00Z","v":8262,"vw":6.974578},{"c":6.98,"h":6.99,"l":6.97,"n":297,"o":6.99,"t":"2026-10-20T19:10:00Z","v":10674,"vw":6.980802},{"c":6.985,"h":6.9865,"l":6.97,"n":104,"o":6.97,"t":"2026-10-20T19:15:00Z","v":14197,"vw":6.978834},{"c":6.98,"h":7,"l":6.98,"n":151,"o":6.985,"t":"2026-10-20T19:20:00Z","v":10002,"vw":6.989367},{"c":6.99,"h":7.01,"l":6.985,"n":231,"o":6.99,"t":"2026-10-20T19:25:00Z","v":20831,"vw":6.993549},{"c":6.995,"h":7,"l":6.985,"n":125,"o":6.9875,"t":"2026-10-20T19:30:00Z","v":15765,"vw":6.99086},{"c":6.9786,"h":6.99,"l":6.97,"n":158,"o":6.99,"t":"2026-10-20T19:35:00Z","v":16701,"vw":6.978187},{"c":6.975,"h":6.985,"l":6.97,"n":198,"o":6.97,"t":"2026-10-20T19:40:00Z","v":14996,"vw":6.977159},{"c":6.97,"h":6.985,"l":6.96,"n":136,"o":6.975,"t":"2026-10-20T19:45:00Z","v":10681,"vw":6.970178},{"c":6.98,"h":6.985,"l":6.97,"n":512,"o":6.97,"t":"2026-10-20T19:50:00Z","v":44255,"vw":6.978206},{"c":6.94,"h":6.98,"l":6.93,"n":911,"o":6.98,"t":"2026-10-20T19:55:00Z","v":92239,"vw":6.952429},{"c":6.96,"h":6.97,"l":6.96,"n":16,"o":6.96,"t":"2026-10-20T20:00:00Z","v":68182,"vw":6.960733},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-20T20:35:00Z","v":200,"vw":6.89},{"c":6.96,"h":6.96,"l":6.96,"n":37,"o":6.96,"t":"2026-10-20T20:45:00Z","v":3400,"vw":6.96},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-20T20:50:00Z","v":205,"vw":6.97},{"c":6.96,"h":6.96,"l":6.95,"n":2,"o":6.95,"t":"2026-10-20T21:00:00Z","v":3715,"vw":6.959677},{"c":6.98,"h":6.98,"l":6.975,"n":2,"o":6.975,"t":"2026-10-20T22:10:00Z","v":600,"vw":6.978333},{"c":6.945,"h":6.945,"l":6.91,"n":4,"o":6.91,"t":"2026-10-21T11:00:00Z","v":309,"vw":6.926631},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-21T11:05:00Z","v":150,"vw":6.92},{"c":6.9752,"h":6.9752,"l":6.9752,"n":1,"o":6.9752,"t":"2026-10-21T11:45:00Z","v":100,"vw":6.9752},{"c":6.8737,"h":6.8737,"l":6.8737,"n":1,"o":6.8737,"t":"2026-10-21T12:50:00Z","v":1000,"vw":6.8737},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-21T13:00:00Z","v":695,"vw":7},{"c":6.95,"h":6.96,"l":6.95,"n":21,"o":6.96,"t":"2026-10-21T13:25:00Z","v":1229,"vw":6.959031},{"c":7,"h":7.01,"l":7,"n":45,"o":7,"t":"2026-10-21T13:30:00Z","v":12752,"vw":7.000262},{"c":7.0778,"h":7.09,"l":7.02,"n":118,"o":7.045,"t":"2026-10-21T13:35:00Z","v":33626,"vw":7.056819},{"c":7.045,"h":7.065,"l":7.045,"n":27,"o":7.06,"t":"2026-10-21T13:40:00Z","v":3271,"vw":7.055117},{"c":7.04,"h":7.04,"l":7.01,"n":51,"o":7.03,"t":"2026-10-21T13:45:00Z","v":7569,"vw":7.026136},{"c":7.04,"h":7.07,"l":7.04,"n":31,"o":7.04,"t":"2026-10-21T13:50:00Z","v":2731,"vw":7.050833},{"c":7.055,"h":7.06,"l":7.04,"n":26,"o":7.04,"t":"2026-10-21T13:55:00Z","v":3539,"vw":7.056684},{"c":7,"h":7.055,"l":7,"n":124,"o":7.055,"t":"2026-10-21T14:00:00Z","v":9464,"vw":7.008061},{"c":6.99,"h":7,"l":6.96,"n":318,"o":7,"t":"2026-10-21T14:05:00Z","v":20591,"vw":6.976295},{"c":7.01,"h":7.01,"l":6.97,"n":52,"o":6.99,"t":"2026-10-21T14:10:00Z","v":5418,"vw":6.9911},{"c":6.95,"h":6.99,"l":6.95,"n":71,"o":6.99,"t":"2026-10-21T14:15:00Z","v":5585,"vw":6.97202},{"c":6.96,"h":6.965,"l":6.95,"n":30,"o":6.965,"t":"2026-10-21T14:20:00Z","v":1938,"vw":6.961353},{"c":6.93,"h":6.97,"l":6.93,"n":43,"o":6.97,"t":"2026-10-21T14:25:00Z","v":2107,"vw":6.9571},{"c":6.955,"h":6.9696,"l":6.94,"n":26,"o":6.9696,"t":"2026-10-21T14:30:00Z","v":2544,"vw":6.958004},{"c":6.95,"h":6.9699,"l":6.95,"n":10,"o":6.96,"t":"2026-10-21T14:35:00Z","v":1294,"vw":6.961444},{"c":6.95,"h":6.96,"l":6.95,"n":29,"o":6.95,"t":"2026-10-21T14:40:00Z","v":1671,"vw":6.95641},{"c":6.96,"h":6.97,"l":6.95,"n":84,"o":6.96,"t":"2026-10-21T14:45:00Z","v":5999,"vw":6.963911},{"c":6.95,"h":6.97,"l":6.95,"n":54,"o":6.96,"t":"2026-10-21T14:50:00Z","v":3338,"vw":6.961515},{"c":6.92,"h":6.94,"l":6.92,"n":67,"o":6.94,"t":"2026-10-21T14:55:00Z","v":3082,"vw":6.931379},{"c":6.94,"h":6.94,"l":6.92,"n":88,"o":6.9399,"t":"2026-10-21T15:00:00Z","v":6591,"vw":6.935305},{"c":6.93,"h":6.94,"l":6.93,"n":42,"o":6.94,"t":"2026-10-21T15:05:00Z","v":3934,"vw":6.932787},{"c":6.93,"h":6.946,"l":6.93,"n":63,"o":6.9304,"t":"2026-10-21T15:10:00Z","v":3327,"vw":6.936406},{"c":6.93,"h":6.94,"l":6.92,"n":52,"o":6.94,"t":"2026-10-21T15:15:00Z","v":10458,"vw":6.923291},{"c":6.92,"h":6.94,"l":6.92,"n":147,"o":6.93,"t":"2026-10-21T15:20:00Z","v":8723,"vw":6.931933},{"c":6.92,"h":6.95,"l":6.92,"n":43,"o":6.92,"t":"2026-10-21T15:25:00Z","v":2964,"vw":6.931956},{"c":6.94,"h":6.9476,"l":6.93,"n":36,"o":6.93,"t":"2026-10-21T15:30:00Z","v":2067,"vw":6.943154},{"c":6.94,"h":6.96,"l":6.94,"n":51,"o":6.95,"t":"2026-10-21T15:35:00Z","v":3607,"vw":6.953862},{"c":6.94,"h":6.95,"l":6.94,"n":42,"o":6.95,"t":"2026-10-21T15:40:00Z","v":1934,"vw":6.945102},{"c":6.96,"h":6.965,"l":6.94,"n":70,"o":6.94,"t":"2026-10-21T15:45:00Z","v":11280,"vw":6.949617},{"c":6.95,"h":6.9699,"l":6.94,"n":55,"o":6.96,"t":"2026-10-21T15:50:00Z","v":4863,"vw":6.955255},{"c":6.95,"h":6.95,"l":6.94,"n":33,"o":6.95,"t":"2026-10-21T15:55:00Z","v":1328,"vw":6.94506},{"c":6.94,"h":6.95,"l":6.94,"n":12,"o":6.95,"t":"2026-10-21T16:00:00Z","v":556,"vw":6.947299},{"c":6.92,"h":6.95,"l":6.91,"n":129,"o":6.95,"t":"2026-10-21T16:05:00Z","v":5626,"vw":6.932678},{"c":6.945,"h":6.945,"l":6.92,"n":67,"o":6.92,"t":"2026-10-21T16:10:00Z","v":5860,"vw":6.930041},{"c":6.94,"h":6.945,"l":6.94,"n":69,"o":6.945,"t":"2026-10-21T16:15:00Z","v":4338,"vw":6.943241},{"c":6.93,"h":6.945,"l":6.93,"n":65,"o":6.945,"t":"2026-10-21T16:20:00Z","v":4270,"vw":6.938387},{"c":6.95,"h":6.97,"l":6.93,"n":56,"o":6.935,"t":"2026-10-21T16:25:00Z","v":32358,"vw":6.949029},{"c":6.9667,"h":6.98,"l":6.955,"n":161,"o":6.96,"t":"2026-10-21T16:30:00Z","v":38945,"vw":6.965325},{"c":7.03,"h":7.03,"l":6.96,"n":100,"o":6.96,"t":"2026-10-21T16:35:00Z","v":11730,"vw":6.999513},{"c":7,"h":7.03,"l":6.99,"n":299,"o":7.03,"t":"2026-10-21T16:40:00Z","v":81024,"vw":7.008077},{"c":6.98,"h":7.01,"l":6.97,"n":138,"o":7.005,"t":"2026-10-21T16:45:00Z","v":12855,"vw":6.981828},{"c":6.975,"h":6.99,"l":6.97,"n":131,"o":6.98,"t":"2026-10-21T16:50:00Z","v":6884,"vw":6.97801},{"c":6.97,"h":6.98,"l":6.96,"n":127,"o":6.98,"t":"2026-10-21T16:55:00Z","v":11982,"vw":6.973274},{"c":6.98,"h":6.98,"l":6.96,"n":145,"o":6.98,"t":"2026-10-21T17:00:00Z","v":13560,"vw":6.970054},{"c":7.0034,"h":7.0034,"l":6.97,"n":144,"o":6.97,"t":"2026-10-21T17:05:00Z","v":28622,"vw":6.992312},{"c":7.02,"h":7.03,"l":6.99,"n":469,"o":7.005,"t":"2026-10-21T17:10:00Z","v":76414,"vw":7.005702},{"c":7,"h":7.02,"l":6.99,"n":253,"o":7.0147,"t":"2026-10-21T17:15:00Z","v":42176,"vw":7.004454},{"c":7.02,"h":7.02,"l":7.005,"n":72,"o":7.01,"t":"2026-10-21T17:20:00Z","v":20189,"vw":7.010209},{"c":7.0023,"h":7.02,"l":6.99,"n":369,"o":7.02,"t":"2026-10-21T17:25:00Z","v":113912,"vw":7.004364},{"c":7,"h":7,"l":6.98,"n":103,"o":7,"t":"2026-10-21T17:30:00Z","v":7460,"vw":6.993068},{"c":7.01,"h":7.02,"l":6.99,"n":103,"o":6.99,"t":"2026-10-21T17:35:00Z","v":9039,"vw":7.001478},{"c":7.01,"h":7.02,"l":7.01,"n":83,"o":7.02,"t":"2026-10-21T17:40:00Z","v":15816,"vw":7.013359},{"c":7.01,"h":7.02,"l":7.01,"n":225,"o":7.015,"t":"2026-10-21T17:45:00Z","v":8673,"vw":7.016873},{"c":7.02,"h":7.025,"l":7.01,"n":109,"o":7.015,"t":"2026-10-21T17:50:00Z","v":7924,"vw":7.014676},{"c":7.01,"h":7.025,"l":7.01,"n":66,"o":7.01,"t":"2026-10-21T17:55:00Z","v":4791,"vw":7.017005},{"c":7.01,"h":7.02,"l":7,"n":139,"o":7.01,"t":"2026-10-21T18:00:00Z","v":7962,"vw":7.007575},{"c":7,"h":7.015,"l":7,"n":176,"o":7.01,"t":"2026-10-21T18:05:00Z","v":9818,"vw":7.006862},{"c":7,"h":7.005,"l":7,"n":149,"o":7.005,"t":"2026-10-21T18:10:00Z","v":5817,"vw":7.0006},{"c":7.005,"h":7.015,"l":7,"n":101,"o":7.005,"t":"2026-10-21T18:15:00Z","v":5389,"vw":7.006737},{"c":6.99,"h":7.005,"l":6.99,"n":72,"o":7,"t":"2026-10-21T18:20:00Z","v":4402,"vw":6.997137},{"c":6.995,"h":6.995,"l":6.98,"n":67,"o":6.99,"t":"2026-10-21T18:25:00Z","v":3561,"vw":6.986421},{"c":7.015,"h":7.025,"l":6.9867,"n":234,"o":6.99,"t":"2026-10-21T18:30:00Z","v":75522,"vw":7.007167},{"c":7.01,"h":7.02,"l":6.99,"n":193,"o":7.02,"t":"2026-10-21T18:35:00Z","v":23158,"vw":7.009178},{"c":7.025,"h":7.035,"l":7.0136,"n":111,"o":7.0199,"t":"2026-10-21T18:40:00Z","v":47584,"vw":7.026837},{"c":7.01,"h":7.05,"l":7.01,"n":126,"o":7.02,"t":"2026-10-21T18:45:00Z","v":43244,"vw":7.034037},{"c":6.995,"h":7.01,"l":6.99,"n":233,"o":7.01,"t":"2026-10-21T18:50:00Z","v":51795,"vw":7.000978},{"c":6.975,"h":7.0039,"l":6.9701,"n":198,"o":6.9986,"t":"2026-10-21T18:55:00Z","v":32365,"vw":6.989867},{"c":6.94,"h":6.97,"l":6.93,"n":315,"o":6.97,"t":"2026-10-21T19:00:00Z","v":17791,"vw":6.949345},{"c":6.93,"h":6.945,"l":6.93,"n":260,"o":6.94,"t":"2026-10-21T19:05:00Z","v":10070,"vw":6.937353},{"c":6.94,"h":6.95,"l":6.92,"n":101,"o":6.93,"t":"2026-10-21T19:10:00Z","v":8485,"vw":6.930498},{"c":6.96,"h":6.965,"l":6.94,"n":173,"o":6.95,"t":"2026-10-21T19:15:00Z","v":10284,"vw":6.953361},{"c":6.945,"h":6.96,"l":6.945,"n":147,"o":6.95,"t":"2026-10-21T19:20:00Z","v":11610,"vw":6.952585},{"c":6.96,"h":6.96,"l":6.94,"n":98,"o":6.945,"t":"2026-10-21T19:25:00Z","v":6326,"vw":6.950954},{"c":6.955,"h":6.965,"l":6.95,"n":113,"o":6.965,"t":"2026-10-21T19:30:00Z","v":9303,"vw":6.958685},{"c":6.955,"h":6.955,"l":6.94,"n":328,"o":6.95,"t":"2026-10-21T19:35:00Z","v":16775,"vw":6.946797},{"c":6.9205,"h":6.95,"l":6.92,"n":282,"o":6.95,"t":"2026-10-21T19:40:00Z","v":36056,"vw":6.931351},{"c":6.93,"h":6.935,"l":6.92,"n":160,"o":6.925,"t":"2026-10-21T19:45:00Z","v":11058,"vw":6.926924},{"c":6.93,"h":6.94,"l":6.93,"n":374,"o":6.94,"t":"2026-10-21T19:50:00Z","v":20467,"vw":6.933924},{"c":6.94,"h":6.95,"l":6.91,"n":845,"o":6.93,"t":"2026-10-21T19:55:00Z","v":73582,"vw":6.929845},{"c":6.97,"h":6.97,"l":6.94,"n":13,"o":6.94,"t":"2026-10-21T20:00:00Z","v":85511,"vw":6.942371},{"c":6.85,"h":6.92,"l":6.85,"n":6,"o":6.92,"t":"2026-10-21T22:20:00Z","v":3000,"vw":6.877417},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-21T23:05:00Z","v":200,"vw":6.94},{"c":6.85,"h":6.85,"l":6.85,"n":6,"o":6.85,"t":"2026-10-22T09:25:00Z","v":400,"vw":6.85},{"c":6.87,"h":6.87,"l":6.84,"n":3,"o":6.84,"t":"2026-10-22T11:00:00Z","v":1172,"vw":6.859752},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-22T11:05:00Z","v":772,"vw":6.86},{"c":6.9,"h":6.9,"l":6.87,"n":4,"o":6.87,"t":"2026-10-22T11:55:00Z","v":1014,"vw":6.894},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-22T12:40:00Z","v":160,"vw":6.87},{"c":6.855,"h":6.861,"l":6.78,"n":207,"o":6.82,"t":"2026-10-22T13:30:00Z","v":26379,"vw":6.817573},{"c":6.79,"h":6.87,"l":6.79,"n":142,"o":6.87,"t":"2026-10-22T13:35:00Z","v":9593,"vw":6.817838},{"c":6.741,"h":6.801,"l":6.73,"n":148,"o":6.79,"t":"2026-10-22T13:40:00Z","v":19901,"vw":6.75773},{"c":6.785,"h":6.79,"l":6.72,"n":214,"o":6.73,"t":"2026-10-22T13:45:00Z","v":11662,"vw":6.769681},{"c":6.78,"h":6.781,"l":6.755,"n":101,"o":6.78,"t":"2026-10-22T13:50:00Z","v":8055,"vw":6.770329},{"c":6.806,"h":6.8197,"l":6.776,"n":62,"o":6.776,"t":"2026-10-22T13:55:00Z","v":36771,"vw":6.816239},{"c":6.8399,"h":6.84,"l":6.806,"n":98,"o":6.806,"t":"2026-10-22T14:00:00Z","v":3132,"vw":6.826334},{"c":6.8,"h":6.83,"l":6.8,"n":72,"o":6.83,"t":"2026-10-22T14:05:00Z","v":5012,"vw":6.812278},{"c":6.8,"h":6.83,"l":6.79,"n":85,"o":6.81,"t":"2026-10-22T14:10:00Z","v":12530,"vw":6.806135},{"c":6.83,"h":6.8399,"l":6.82,"n":68,"o":6.83,"t":"2026-10-22T14:15:00Z","v":7820,"vw":6.82778},{"c":6.85,"h":6.85,"l":6.83,"n":56,"o":6.83,"t":"2026-10-22T14:20:00Z","v":3036,"vw":6.835533},{"c":6.8,"h":6.83,"l":6.79,"n":88,"o":6.83,"t":"2026-10-22T14:25:00Z","v":2709,"vw":6.806875},{"c":6.795,"h":6.81,"l":6.78,"n":58,"o":6.78,"t":"2026-10-22T14:30:00Z","v":6691,"vw":6.79783},{"c":6.809,"h":6.81,"l":6.795,"n":52,"o":6.795,"t":"2026-10-22T14:35:00Z","v":3653,"vw":6.805358},{"c":6.83,"h":6.83,"l":6.8,"n":93,"o":6.8,"t":"2026-10-22T14:40:00Z","v":6082,"vw":6.815356},{"c":6.7891,"h":6.83,"l":6.77,"n":389,"o":6.83,"t":"2026-10-22T14:45:00Z","v":37260,"vw":6.783392},{"c":6.77,"h":6.79,"l":6.77,"n":112,"o":6.78,"t":"2026-10-22T14:50:00Z","v":26599,"vw":6.774512},{"c":6.805,"h":6.805,"l":6.76,"n":69,"o":6.76,"t":"2026-10-22T14:55:00Z","v":5648,"vw":6.788026},{"c":6.7791,"h":6.8,"l":6.775,"n":85,"o":6.8,"t":"2026-10-22T15:00:00Z","v":10807,"vw":6.789998},{"c":6.77,"h":6.79,"l":6.77,"n":78,"o":6.7822,"t":"2026-10-22T15:05:00Z","v":10546,"vw":6.776711},{"c":6.78,"h":6.789,"l":6.765,"n":108,"o":6.7799,"t":"2026-10-22T15:10:00Z","v":8834,"vw":6.778893},{"c":6.82,"h":6.82,"l":6.76,"n":103,"o":6.76,"t":"2026-10-22T15:15:00Z","v":6177,"vw":6.785888},{"c":6.81,"h":6.8499,"l":6.8099,"n":181,"o":6.83,"t":"2026-10-22T15:20:00Z","v":30118,"vw":6.841036},{"c":6.81,"h":6.83,"l":6.8,"n":131,"o":6.82,"t":"2026-10-22T15:25:00Z","v":7999,"vw":6.817228},{"c":6.83,"h":6.83,"l":6.8,"n":162,"o":6.81,"t":"2026-10-22T15:30:00Z","v":25161,"vw":6.810617},{"c":6.81,"h":6.82,"l":6.79,"n":93,"o":6.82,"t":"2026-10-22T15:35:00Z","v":5280,"vw":6.812314},{"c":6.8,"h":6.81,"l":6.79,"n":99,"o":6.795,"t":"2026-10-22T15:40:00Z","v":8078,"vw":6.795192},{"c":6.8,"h":6.8093,"l":6.79,"n":92,"o":6.8,"t":"2026-10-22T15:45:00Z","v":12628,"vw":6.799244},{"c":6.8,"h":6.8199,"l":6.79,"n":134,"o":6.8,"t":"2026-10-22T15:50:00Z","v":35485,"vw":6.806572},{"c":6.8165,"h":6.82,"l":6.8,"n":231,"o":6.81,"t":"2026-10-22T15:55:00Z","v":23340,"vw":6.814474},{"c":6.825,"h":6.83,"l":6.82,"n":52,"o":6.82,"t":"2026-10-22T16:00:00Z","v":1789,"vw":6.82732},{"c":6.86,"h":6.86,"l":6.82,"n":151,"o":6.82,"t":"2026-10-22T16:05:00Z","v":53238,"vw":6.843966},{"c":6.89,"h":6.9,"l":6.85,"n":141,"o":6.86,"t":"2026-10-22T16:10:00Z","v":63297,"vw":6.88132},{"c":6.89,"h":6.9099,"l":6.89,"n":54,"o":6.9,"t":"2026-10-22T16:15:00Z","v":3495,"vw":6.902769},{"c":6.89,"h":6.925,"l":6.89,"n":166,"o":6.9,"t":"2026-10-22T16:20:00Z","v":77276,"vw":6.911896},{"c":6.93,"h":6.94,"l":6.89,"n":79,"o":6.905,"t":"2026-10-22T16:25:00Z","v":19552,"vw":6.911044},{"c":6.915,"h":6.92,"l":6.91,"n":109,"o":6.92,"t":"2026-10-22T16:30:00Z","v":4110,"vw":6.918396},{"c":6.905,"h":6.91,"l":6.9,"n":118,"o":6.91,"t":"2026-10-22T16:35:00Z","v":3833,"vw":6.903856},{"c":6.89,"h":6.91,"l":6.89,"n":78,"o":6.91,"t":"2026-10-22T16:40:00Z","v":2974,"vw":6.891989},{"c":6.87,"h":6.885,"l":6.865,"n":76,"o":6.88,"t":"2026-10-22T16:45:00Z","v":12263,"vw":6.877226},{"c":6.85,"h":6.87,"l":6.82,"n":202,"o":6.86,"t":"2026-10-22T16:50:00Z","v":43689,"vw":6.842719},{"c":6.87,"h":6.87,"l":6.83,"n":46,"o":6.84,"t":"2026-10-22T16:55:00Z","v":2628,"vw":6.852008},{"c":6.87,"h":6.885,"l":6.87,"n":73,"o":6.87,"t":"2026-10-22T17:00:00Z","v":5325,"vw":6.87644},{"c":6.865,"h":6.88,"l":6.86,"n":66,"o":6.88,"t":"2026-10-22T17:05:00Z","v":11649,"vw":6.860907},{"c":6.875,"h":6.88,"l":6.87,"n":120,"o":6.87,"t":"2026-10-22T17:10:00Z","v":3385,"vw":6.87566},{"c":6.86,"h":6.875,"l":6.86,"n":155,"o":6.875,"t":"2026-10-22T17:15:00Z","v":6711,"vw":6.869796},{"c":6.85,"h":6.86,"l":6.85,"n":49,"o":6.86,"t":"2026-10-22T17:20:00Z","v":1243,"vw":6.855},{"c":6.84,"h":6.85,"l":6.84,"n":23,"o":6.85,"t":"2026-10-22T17:25:00Z","v":398,"vw":6.843333},{"c":6.85,"h":6.85,"l":6.8301,"n":35,"o":6.85,"t":"2026-10-22T17:30:00Z","v":2972,"vw":6.832359},{"c":6.845,"h":6.85,"l":6.84,"n":89,"o":6.845,"t":"2026-10-22T17:35:00Z","v":3348,"vw":6.845875},{"c":6.91,"h":6.91,"l":6.845,"n":210,"o":6.845,"t":"2026-10-22T17:40:00Z","v":76596,"vw":6.882015},{"c":6.9,"h":6.9199,"l":6.9,"n":176,"o":6.91,"t":"2026-10-22T17:45:00Z","v":57259,"vw":6.908286},{"c":6.9,"h":6.9067,"l":6.89,"n":45,"o":6.89,"t":"2026-10-22T17:50:00Z","v":4117,"vw":6.892086},{"c":6.895,"h":6.9,"l":6.894,"n":49,"o":6.9,"t":"2026-10-22T17:55:00Z","v":8914,"vw":6.896829},{"c":6.855,"h":6.895,"l":6.85,"n":110,"o":6.895,"t":"2026-10-22T18:00:00Z","v":21768,"vw":6.878488},{"c":6.87,"h":6.87,"l":6.86,"n":51,"o":6.86,"t":"2026-10-22T18:05:00Z","v":2799,"vw":6.863754},{"c":6.88,"h":6.88,"l":6.88,"n":52,"o":6.88,"t":"2026-10-22T18:10:00Z","v":2422,"vw":6.88},{"c":6.88,"h":6.88,"l":6.865,"n":61,"o":6.88,"t":"2026-10-22T18:15:00Z","v":2457,"vw":6.871983},{"c":6.87,"h":6.89,"l":6.8686,"n":101,"o":6.89,"t":"2026-10-22T18:20:00Z","v":21695,"vw":6.887261},{"c":6.85,"h":6.86,"l":6.85,"n":68,"o":6.86,"t":"2026-10-22T18:25:00Z","v":3027,"vw":6.852277},{"c":6.86,"h":6.87,"l":6.855,"n":98,"o":6.87,"t":"2026-10-22T18:30:00Z","v":12873,"vw":6.86854},{"c":6.86,"h":6.86,"l":6.86,"n":5,"o":6.86,"t":"2026-10-22T18:35:00Z","v":238,"vw":6.86},{"c":6.85,"h":6.86,"l":6.84,"n":46,"o":6.86,"t":"2026-10-22T18:40:00Z","v":2198,"vw":6.856022},{"c":6.855,"h":6.86,"l":6.85,"n":64,"o":6.86,"t":"2026-10-22T18:45:00Z","v":3388,"vw":6.857953},{"c":6.85,"h":6.865,"l":6.85,"n":93,"o":6.85,"t":"2026-10-22T18:50:00Z","v":5153,"vw":6.859461},{"c":6.85,"h":6.8699,"l":6.84,"n":132,"o":6.855,"t":"2026-10-22T18:55:00Z","v":3707,"vw":6.854894},{"c":6.815,"h":6.845,"l":6.815,"n":150,"o":6.845,"t":"2026-10-22T19:00:00Z","v":9206,"vw":6.827443},{"c":6.82,"h":6.82,"l":6.815,"n":86,"o":6.82,"t":"2026-10-22T19:05:00Z","v":2825,"vw":6.819615},{"c":6.8399,"h":6.84,"l":6.82,"n":147,"o":6.83,"t":"2026-10-22T19:10:00Z","v":10580,"vw":6.834308},{"c":6.835,"h":6.8469,"l":6.82,"n":89,"o":6.8399,"t":"2026-10-22T19:15:00Z","v":14675,"vw":6.828644},{"c":6.845,"h":6.85,"l":6.835,"n":74,"o":6.8499,"t":"2026-10-22T19:20:00Z","v":4218,"vw":6.843018},{"c":6.8467,"h":6.85,"l":6.845,"n":81,"o":6.845,"t":"2026-10-22T19:25:00Z","v":4920,"vw":6.847624},{"c":6.825,"h":6.85,"l":6.825,"n":138,"o":6.8499,"t":"2026-10-22T19:30:00Z","v":9739,"vw":6.83983},{"c":6.815,"h":6.82,"l":6.81,"n":89,"o":6.82,"t":"2026-10-22T19:35:00Z","v":4135,"vw":6.816033},{"c":6.795,"h":6.81,"l":6.785,"n":197,"o":6.81,"t":"2026-10-22T19:40:00Z","v":8307,"vw":6.80025},{"c":6.79,"h":6.815,"l":6.77,"n":204,"o":6.8,"t":"2026-10-22T19:45:00Z","v":28779,"vw":6.788876},{"c":6.825,"h":6.83,"l":6.785,"n":204,"o":6.79,"t":"2026-10-22T19:50:00Z","v":15009,"vw":6.811392},{"c":6.82,"h":6.83,"l":6.81,"n":642,"o":6.825,"t":"2026-10-22T19:55:00Z","v":44955,"vw":6.822039},{"c":6.83,"h":6.83,"l":6.83,"n":15,"o":6.83,"t":"2026-10-22T20:00:00Z","v":95646,"vw":6.83},{"c":6.8451,"h":6.8451,"l":6.83,"n":2,"o":6.83,"t":"2026-10-22T22:05:00Z","v":400,"vw":6.83755}],"history":[{"c":7.54,"h":7.72,"l":7.38,"n":3535,"o":7.72,"t":"2024-10-21T04:00:00Z","v":366704,"vw":7.511894},{"c":7.49,"h":7.61,"l":7.4205,"n":2927,"o":7.53,"t":"2024-10-22T04:00:00Z","v":278084,"vw":7.486549},{"c":7.33,"h":7.53,"l":7.2211,"n":2165,"o":7.45,"t":"2024-10-23T04:00:00Z","v":230618,"vw":7.337504},{"c":7.04,"h":7.31,"l":7.03,"n":3012,"o":7.3,"t":"2024-10-24T04:00:00Z","v":358392,"vw":7.141046},{"c":7.005,"h":7.18,"l":6.92,"n":3771,"o":7.06,"t":"2024-10-25T04:00:00Z","v":427157,"vw":7.049701},{"c":7.7,"h":8.105,"l":7.19,"n":10387,"o":7.2,"t":"2024-10-28T04:00:00Z","v":1394908,"vw":7.78643},{"c":7.49,"h":7.7,"l":7.4,"n":4398,"o":7.62,"t":"2024-10-29T04:00:00Z","v":494658,"vw":7.51224},{"c":7.14,"h":7.57,"l":7.13,"n":4451,"o":7.42,"t":"2024-10-30T04:00:00Z","v":371764,"vw":7.327924},{"c":7.15,"h":7.298,"l":7.07,"n":4476,"o":7.14,"t":"2024-10-31T04:00:00Z","v":425207,"vw":7.174039},{"c":7.33,"h":7.51,"l":7.23,"n":4648,"o":7.23,"t":"2024-11-01T04:00:00Z","v":602873,"vw":7.344676},{"c":7.13,"h":7.4,"l":7.13,"n":3860,"o":7.29,"t":"2024-11-04T05:00:00Z","v":384819,"vw":7.235672},{"c":7.79,"h":7.92,"l":7.22,"n":7730,"o":7.22,"t":"2024-11-05T05:00:00Z","v":885953,"vw":7.702351},{"c":8.03,"h":8.1,"l":7.81,"n":6569,"o":7.94,"t":"2024-11-06T05:00:00Z","v":677323,"vw":7.972768},{"c":7.81,"h":8.12,"l":7.78,"n":5088,"o":8.11,"t":"2024-11-07T05:00:00Z","v":391702,"vw":7.884005},{"c":7.67,"h":7.8399,"l":7.62,"n":4508,"o":7.73,"t":"2024-11-08T05:00:00Z","v":391868,"vw":7.687811},{"c":8.75,"h":8.85,"l":7.6801,"n":12159,"o":7.7,"t":"2024-11-11T05:00:00Z","v":1557175,"vw":8.458767},{"c":8.39,"h":8.7,"l":8.263,"n":6130,"o":8.61,"t":"2024-11-12T05:00:00Z","v":640781,"vw":8.474505},{"c":10.11,"h":10.6,"l":9.66,"n":20816,"o":10.3,"t":"2024-11-13T05:00:00Z","v":3189949,"vw":10.051952},{"c":9.61,"h":10.28,"l":9.49,"n":11733,"o":10.18,"t":"2024-11-14T05:00:00Z","v":1321664,"vw":9.796226},{"c":9.26,"h":9.59,"l":9.15,"n":8528,"o":9.53,"t":"2024-11-15T05:00:00Z","v":757236,"vw":9.342889},{"c":9.13,"h":9.47,"l":9.11,"n":6702,"o":9.35,"t":"2024-11-18T05:00:00Z","v":740964,"vw":9.278489},{"c":9.19,"h":9.27,"l":8.8,"n":5478,"o":8.9,"t":"2024-11-19T05:00:00Z","v":633137,"vw":9.095964},{"c":9.3,"h":9.49,"l":9.05,"n":6042,"o":9.12,"t":"2024-11-20T05:00:00Z","v":461750,"vw":9.287648},{"c":9.39,"h":9.62,"l":9.12,"n":6281,"o":9.31,"t":"2024-11-21T05:00:00Z","v":526641,"vw":9.459964},{"c":9.44,"h":9.54,"l":9.29,"n":6444,"o":9.39,"t":"2024-11-22T05:00:00Z","v":427047,"vw":9.429652},{"c":9.76,"h":10.07,"l":9.36,"n":9619,"o":9.54,"t":"2024-11-25T05:00:00Z","v":1877077,"vw":9.652763},{"c":9.53,"h":9.82,"l":9.5,"n":7587,"o":9.66,"t":"2024-11-26T05:00:00Z","v":608324,"vw":9.657027},{"c":9.55,"h":9.96,"l":9.47,"n":7195,"o":9.57,"t":"2024-11-27T05:00:00Z","v":522504,"vw":9.653792},{"c":9.62,"h":9.76,"l":9.5,"n":3730,"o":9.5,"t":"2024-11-29T05:00:00Z","v":215006,"vw":9.627989},{"c":9.56,"h":9.91,"l":9.52,"n":6372,"o":9.61,"t":"2024-12-02T05:00:00Z","v":564617,"vw":9.696629},{"c":9.4,"h":9.52,"l":9.28,"n":5989,"o":9.5,"t":"2024-12-03T05:00:00Z","v":473680,"vw":9.392778},{"c":9.9,"h":10.13,"l":9.3,"n":7537,"o":9.36,"t":"2024-12-04T05:00:00Z","v":880423,"vw":9.855717},{"c":9.28,"h":9.86,"l":9.21,"n":6503,"o":9.82,"t":"2024-12-05T05:00:00Z","v":464964,"vw":9.435668},{"c":9.6,"h":9.606,"l":9.1601,"n":6851,"o":9.35,"t":"2024-12-06T05:00:00Z","v":619076,"vw":9.43043},{"c":10.22,"h":10.388,"l":9.6,"n":7065,"o":9.73,"t":"2024-12-09T05:00:00Z","v":874007,"vw":10.122252},{"c":10.16,"h":10.34,"l":9.92,"n":7404,"o":10.15,"t":"2024-12-10T05:00:00Z","v":444369,"vw":10.160214},{"c":10.34,"h":10.485,"l":9.97,"n":7468,"o":10.18,"t":"2024-12-11T05:00:00Z","v":1017652,"vw":10.365858},{"c":10.79,"h":10.82,"l":10.2,"n":9468,"o":10.37,"t":"2024-12-12T05:00:00Z","v":838150,"vw":10.616097},{"c":10.08,"h":10.87,"l":9.86,"n":9748,"o":10.87,"t":"2024-12-13T05:00:00Z","v":871964,"vw":10.076173},{"c":10.24,"h":10.43,"l":9.81,"n":9248,"o":10.06,"t":"2024-12-16T05:00:00Z","v":741607,"vw":10.234649},{"c":9.99,"h":10.185,"l":9.64,"n":7824,"o":10.14,"t":"2024-12-17T05:00:00Z","v":778991,"vw":9.844912},{"c":9.66,"h":10.51,"l":9.62,"n":9256,"o":10.09,"t":"2024-12-18T05:00:00Z","v":651745,"vw":10.088275},{"c":9.56,"h":10.09,"l":9.54,"n":6313,"o":9.72,"t":"2024-12-19T05:00:00Z","v":423605,"vw":9.725822},{"c":9.45,"h":9.8,"l":9.3,"n":6154,"o":9.46,"t":"2024-12-20T05:00:00Z","v":1188390,"vw":9.488432},{"c":9.26,"h":9.63,"l":9.19,"n":7424,"o":9.52,"t":"2024-12-23T05:00:00Z","v":495868,"vw":9.341084},{"c":9.38,"h":9.53,"l":9.17,"n":3796,"o":9.19,"t":"2024-12-24T05:00:00Z","v":321792,"vw":9.378018},{"c":9.36,"h":9.62,"l":9.3,"n":5821,"o":9.36,"t":"2024-12-26T05:00:00Z","v":595732,"vw":9.41004},{"c":9.15,"h":9.43,"l":9.01,"n":3787,"o":9.34,"t":"2024-12-27T05:00:00Z","v":296772,"vw":9.151696},{"c":8.88,"h":9.1,"l":8.76,"n":5714,"o":8.97,"t":"2024-12-30T05:00:00Z","v":527988,"vw":8.887007},{"c":8.89,"h":9.18,"l":8.79,"n":4489,"o":9,"t":"2024-12-31T05:00:00Z","v":405153,"vw":8.923404},{"c":8.7,"h":9.08,"l":8.58,"n":4044,"o":8.94,"t":"2025-01-02T05:00:00Z","v":340930,"vw":8.746085},{"c":9.08,"h":9.12,"l":8.71,"n":3476,"o":8.83,"t":"2025-01-03T05:00:00Z","v":290274,"vw":8.945573},{"c":9.46,"h":9.65,"l":9.13,"n":4902,"o":9.2,"t":"2025-01-06T05:00:00Z","v":445124,"vw":9.470673},{"c":9.19,"h":9.73,"l":9.07,"n":4889,"o":9.51,"t":"2025-01-07T05:00:00Z","v":282002,"vw":9.349807},{"c":9,"h":9.1,"l":8.806,"n":4002,"o":9.1,"t":"2025-01-08T05:00:00Z","v":437523,"vw":8.969241},{"c":9.13,"h":9.18,"l":8.85,"n":4868,"o":8.89,"t":"2025-01-10T05:00:00Z","v":393009,"vw":9.048124},{"c":8.87,"h":9.06,"l":8.3571,"n":5496,"o":9.06,"t":"2025-01-13T05:00:00Z","v":911116,"vw":8.741078},{"c":8.58,"h":9.0999,"l":8.555,"n":2898,"o":8.92,"t":"2025-01-14T05:00:00Z","v":275631,"vw":8.76442},{"c":8.76,"h":9.04,"l":8.659,"n":4387,"o":8.87,"t":"2025-01-15T05:00:00Z","v":444810,"vw":8.827536},{"c":9.02,"h":9.2,"l":8.75,"n":4706,"o":8.81,"t":"2025-01-16T05:00:00Z","v":330649,"vw":9.003799},{"c":8.98,"h":9.21,"l":8.93,"n":4480,"o":9.15,"t":"2025-01-17T05:00:00Z","v":307326,"vw":9.017637},{"c":9.53,"h":9.64,"l":9,"n":7451,"o":9.01,"t":"2025-01-21T05:00:00Z","v":602825,"vw":9.381559},{"c":9.32,"h":9.69,"l":9.2234,"n":4163,"o":9.56,"t":"2025-01-22T05:00:00Z","v":285641,"vw":9.363079},{"c":9.21,"h":9.3,"l":9.11,"n":4561,"o":9.22,"t":"2025-01-23T05:00:00Z","v":346243,"vw":9.216676},{"c":9.85,"h":10.12,"l":9.25,"n":8427,"o":9.27,"t":"2025-01-24T05:00:00Z","v":1127050,"vw":9.839455},{"c":9.78,"h":9.96,"l":9.54,"n":5053,"o":9.7,"t":"2025-01-27T05:00:00Z","v":437158,"vw":9.762971},{"c":9.68,"h":9.86,"l":9.33,"n":5899,"o":9.83,"t":"2025-01-28T05:00:00Z","v":476856,"vw":9.630812},{"c":9.6,"h":9.73,"l":9.42,"n":3389,"o":9.6,"t":"2025-01-29T05:00:00Z","v":193379,"vw":9.594182},{"c":9.385,"h":9.91,"l":9.37,"n":4555,"o":9.6,"t":"2025-01-30T05:00:00Z","v":580061,"vw":9.540299},{"c":9.31,"h":9.6204,"l":9.17,"n":3599,"o":9.38,"t":"2025-01-31T05:00:00Z","v":293138,"vw":9.367386},{"c":11.31,"h":11.41,"l":10.48,"n":35225,"o":10.84,"t":"2025-02-03T05:00:00Z","v":4668467,"vw":11.112756},{"c":12.45,"h":12.51,"l":11.45,"n":21915,"o":11.56,"t":"2025-02-04T05:00:00Z","v":3119584,"vw":12.073753},{"c":12.52,"h":12.58,"l":12.21,"n":8680,"o":12.5,"t":"2025-02-05T05:00:00Z","v":740793,"vw":12.397954},{"c":12.85,"h":12.88,"l":12.3211,"n":10524,"o":12.59,"t":"2025-02-06T05:00:00Z","v":821001,"vw":12.649638},{"c":12.19,"h":12.83,"l":12.18,"n":12023,"o":12.81,"t":"2025-02-07T05:00:00Z","v":1115683,"vw":12.49968},{"c":12.06,"h":12.39,"l":11.93,"n":7094,"o":12.11,"t":"2025-02-10T05:00:00Z","v":621648,"vw":12.096018},{"c":11.64,"h":12.05,"l":11.56,"n":6096,"o":11.83,"t":"2025-02-11T05:00:00Z","v":539261,"vw":11.762151},{"c":11.56,"h":11.86,"l":11.4161,"n":6774,"o":11.51,"t":"2025-02-12T05:00:00Z","v":492659,"vw":11.579983},{"c":11.77,"h":11.88,"l":11.54,"n":6253,"o":11.63,"t":"2025-02-13T05:00:00Z","v":598796,"vw":11.704744},{"c":11.99,"h":12.2186,"l":11.78,"n":5014,"o":11.89,"t":"2025-02-14T05:00:00Z","v":391989,"vw":11.925371},{"c":11.89,"h":12.15,"l":11.8,"n":5452,"o":12,"t":"2025-02-18T05:00:00Z","v":441353,"vw":11.95434},{"c":11.92,"h":11.98,"l":11.8,"n":4067,"o":11.8,"t":"2025-02-19T05:00:00Z","v":307365,"vw":11.896406},{"c":11.52,"h":11.88,"l":11.44,"n":5113,"o":11.81,"t":"2025-02-20T05:00:00Z","v":511476,"vw":11.594531},{"c":11.19,"h":11.76,"l":11.085,"n":7180,"o":11.63,"t":"2025-02-21T05:00:00Z","v":566653,"vw":11.345516},{"c":11.06,"h":11.31,"l":10.96,"n":6075,"o":11.26,"t":"2025-02-24T05:00:00Z","v":548761,"vw":11.123428},{"c":10.7,"h":11.115,"l":10.5799,"n":7605,"o":10.94,"t":"2025-02-25T05:00:00Z","v":497436,"vw":10.732919},{"c":10.74,"h":10.9573,"l":10.6,"n":4676,"o":10.6,"t":"2025-02-26T05:00:00Z","v":283742,"vw":10.756541},{"c":10.65,"h":10.79,"l":10.58,"n":5991,"o":10.63,"t":"2025-02-27T05:00:00Z","v":298838,"vw":10.663069},{"c":10.57,"h":10.71,"l":10.32,"n":4581,"o":10.51,"t":"2025-02-28T05:00:00Z","v":292922,"vw":10.565786},{"c":10.43,"h":10.83,"l":10.3,"n":6923,"o":10.64,"t":"2025-03-03T05:00:00Z","v":498812,"vw":10.465285},{"c":10.61,"h":10.78,"l":10.07,"n":10021,"o":10.24,"t":"2025-03-04T05:00:00Z","v":877944,"vw":10.458985},{"c":10.35,"h":10.57,"l":9.61,"n":10064,"o":9.89,"t":"2025-03-05T05:00:00Z","v":1152950,"vw":10.259645},{"c":9.74,"h":10.2,"l":9.49,"n":12373,"o":10.02,"t":"2025-03-06T05:00:00Z","v":1247716,"vw":9.765569},{"c":9.83,"h":9.86,"l":9.26,"n":5699,"o":9.61,"t":"2025-03-07T05:00:00Z","v":512019,"vw":9.603696},{"c":9.51,"h":9.64,"l":9.35,"n":7384,"o":9.48,"t":"2025-03-10T04:00:00Z","v":648178,"vw":9.484603},{"c":9.7,"h":9.75,"l":9.28,"n":7680,"o":9.49,"t":"2025-03-11T04:00:00Z","v":590713,"vw":9.574779},{"c":9.725,"h":10,"l":9.675,"n":7746,"o":10,"t":"2025-03-12T04:00:00Z","v":667202,"vw":9.833307},{"c":9.63,"h":9.83,"l":9.505,"n":4337,"o":9.63,"t":"2025-03-13T04:00:00Z","v":334076,"vw":9.632277},{"c":9.87,"h":10.04,"l":9.6894,"n":4254,"o":9.75,"t":"2025-03-14T04:00:00Z","v":380712,"vw":9.869012},{"c":10.225,"h":10.41,"l":9.81,"n":7696,"o":9.81,"t":"2025-03-17T04:00:00Z","v":730919,"vw":10.149884},{"c":10.16,"h":10.185,"l":9.97,"n":4417,"o":10.15,"t":"2025-03-18T04:00:00Z","v":279692,"vw":10.099161},{"c":10.45,"h":10.47,"l":10.17,"n":3802,"o":10.17,"t":"2025-03-19T04:00:00Z","v":349043,"vw":10.35892},{"c":10.46,"h":10.55,"l":10.2,"n":4376,"o":10.37,"t":"2025-03-20T04:00:00Z","v":302695,"vw":10.44893},{"c":10.19,"h":10.44,"l":10.17,"n":4763,"o":10.31,"t":"2025-03-21T04:00:00Z","v":600862,"vw":10.241189},{"c":10.35,"h":10.4218,"l":10.22,"n":3533,"o":10.34,"t":"2025-03-24T04:00:00Z","v":231919,"vw":10.335514},{"c":10.23,"h":10.444,"l":10.23,"n":3783,"o":10.35,"t":"2025-03-25T04:00:00Z","v":333882,"vw":10.287995},{"c":10.15,"h":10.325,"l":10.04,"n":4338,"o":10.27,"t":"2025-03-26T04:00:00Z","v":279417,"vw":10.140884},{"c":10.285,"h":10.295,"l":9.92,"n":5271,"o":10.11,"t":"2025-03-27T04:00:00Z","v":383160,"vw":10.102162},{"c":10.115,"h":10.235,"l":9.96,"n":5217,"o":10.22,"t":"2025-03-28T04:00:00Z","v":342091,"vw":10.093922},{"c":9.79,"h":10.0352,"l":9.67,"n":7003,"o":9.89,"t":"2025-03-31T04:00:00Z","v":631289,"vw":9.825881},{"c":9.8,"h":9.89,"l":9.635,"n":4420,"o":9.76,"t":"2025-04-01T04:00:00Z","v":350975,"vw":9.788626},{"c":9.98,"h":9.99,"l":9.69,"n":4199,"o":9.69,"t":"2025-04-02T04:00:00Z","v":312428,"vw":9.864273},{"c":9.44,"h":9.6983,"l":9.335,"n":7549,"o":9.43,"t":"2025-04-03T04:00:00Z","v":496327,"vw":9.449315},{"c":9.02,"h":9.26,"l":8.572,"n":8863,"o":9.1,"t":"2025-04-04T04:00:00Z","v":677736,"vw":8.907687},{"c":9.08,"h":9.46,"l":8.47,"n":10583,"o":8.47,"t":"2025-04-07T04:00:00Z","v":1136771,"vw":8.961341},{"c":8.72,"h":9.345,"l":8.6201,"n":7177,"o":9.24,"t":"2025-04-08T04:00:00Z","v":654876,"vw":8.896675},{"c":9.11,"h":9.395,"l":8.5,"n":9808,"o":8.6,"t":"2025-04-09T04:00:00Z","v":834284,"vw":9.0055},{"c":8.94,"h":9.19,"l":8.78,"n":5142,"o":8.88,"t":"2025-04-10T04:00:00Z","v":329747,"vw":8.944217},{"c":9.09,"h":9.1492,"l":8.7,"n":4556,"o":9.05,"t":"2025-04-11T04:00:00Z","v":556377,"vw":8.983327},{"c":9.42,"h":9.56,"l":9.17,"n":6996,"o":9.29,"t":"2025-04-14T04:00:00Z","v":666171,"vw":9.370167},{"c":9.37,"h":9.77,"l":9.36,"n":7085,"o":9.39,"t":"2025-04-15T04:00:00Z","v":400009,"vw":9.491358},{"c":9.32,"h":9.375,"l":9.175,"n":5362,"o":9.24,"t":"2025-04-16T04:00:00Z","v":544231,"vw":9.292715},{"c":9.08,"h":9.43,"l":9.08,"n":6052,"o":9.39,"t":"2025-04-17T04:00:00Z","v":498656,"vw":9.166103},{"c":8.73,"h":9.02,"l":8.64,"n":5783,"o":9.01,"t":"2025-04-21T04:00:00Z","v":496133,"vw":8.727634},{"c":9.06,"h":9.25,"l":8.82,"n":5690,"o":8.82,"t":"2025-04-22T04:00:00Z","v":478271,"vw":9.091813},{"c":9.14,"h":9.56,"l":9.12,"n":5224,"o":9.36,"t":"2025-04-23T04:00:00Z","v":262690,"vw":9.271091},{"c":9.42,"h":9.49,"l":9.16,"n":4992,"o":9.16,"t":"2025-04-24T04:00:00Z","v":304271,"vw":9.412327},{"c":9.51,"h":9.55,"l":9.315,"n":5251,"o":9.36,"t":"2025-04-25T04:00:00Z","v":316340,"vw":9.486129},{"c":9.66,"h":9.74,"l":9.515,"n":5905,"o":9.53,"t":"2025-04-28T04:00:00Z","v":346156,"vw":9.656931},{"c":9.63,"h":9.76,"l":9.52,"n":5822,"o":9.7,"t":"2025-04-29T04:00:00Z","v":390541,"vw":9.626724},{"c":9.44,"h":9.52,"l":9.2716,"n":5495,"o":9.4,"t":"2025-04-30T04:00:00Z","v":423765,"vw":9.438807},{"c":9.45,"h":9.5375,"l":9.41,"n":5395,"o":9.45,"t":"2025-05-01T04:00:00Z","v":269350,"vw":9.466505},{"c":9.65,"h":9.85,"l":9.52,"n":8117,"o":9.52,"t":"2025-05-02T04:00:00Z","v":293016,"vw":9.727156},{"c":9.6,"h":9.675,"l":9.45,"n":4794,"o":9.55,"t":"2025-05-05T04:00:00Z","v":230256,"vw":9.589234},{"c":9.7,"h":9.74,"l":9.5,"n":5027,"o":9.5,"t":"2025-05-06T04:00:00Z","v":234228,"vw":9.652993},{"c":9.72,"h":9.85,"l":9.6,"n":6797,"o":9.73,"t":"2025-05-07T04:00:00Z","v":411258,"vw":9.763151},{"c":11.13,"h":11.55,"l":10.51,"n":21923,"o":10.6,"t":"2025-05-08T04:00:00Z","v":2070270,"vw":11.204528},{"c":11,"h":11.42,"l":10.73,"n":11773,"o":11.03,"t":"2025-05-09T04:00:00Z","v":729430,"vw":11.104021},{"c":11.035,"h":11.49,"l":11.01,"n":9705,"o":11.25,"t":"2025-05-12T04:00:00Z","v":634520,"vw":11.164942},{"c":11.01,"h":11.22,"l":10.8,"n":8346,"o":10.97,"t":"2025-05-13T04:00:00Z","v":435704,"vw":10.985647},{"c":10.96,"h":11.24,"l":10.91,"n":8067,"o":10.96,"t":"2025-05-14T04:00:00Z","v":439045,"vw":11.047705},{"c":11.06,"h":11.09,"l":10.78,"n":8264,"o":10.97,"t":"2025-05-15T04:00:00Z","v":472802,"vw":10.977645},{"c":11.165,"h":11.31,"l":11.08,"n":6261,"o":11.18,"t":"2025-05-16T04:00:00Z","v":466859,"vw":11.190819},{"c":11.06,"h":11.09,"l":10.84,"n":5324,"o":11,"t":"2025-05-19T04:00:00Z","v":263801,"vw":11.007672},{"c":11.12,"h":11.28,"l":10.96,"n":6027,"o":11.08,"t":"2025-05-20T04:00:00Z","v":288144,"vw":11.136593},{"c":10.59,"h":11.067,"l":10.54,"n":6876,"o":11,"t":"2025-05-21T04:00:00Z","v":452813,"vw":10.76136},{"c":10.46,"h":10.67,"l":10.445,"n":4878,"o":10.58,"t":"2025-05-22T04:00:00Z","v":273628,"vw":10.532504},{"c":10.32,"h":10.41,"l":10.255,"n":6325,"o":10.32,"t":"2025-05-23T04:00:00Z","v":323247,"vw":10.323106},{"c":10.72,"h":10.73,"l":10.4,"n":6953,"o":10.48,"t":"2025-05-27T04:00:00Z","v":364014,"vw":10.623593},{"c":10.64,"h":10.77,"l":10.62,"n":4684,"o":10.72,"t":"2025-05-28T04:00:00Z","v":331303,"vw":10.674908},{"c":10.49,"h":10.73,"l":10.4,"n":6606,"o":10.72,"t":"2025-05-29T04:00:00Z","v":306274,"vw":10.51161},{"c":10.33,"h":10.46,"l":10.13,"n":6514,"o":10.46,"t":"2025-05-30T04:00:00Z","v":316606,"vw":10.25777},{"c":10.2,"h":10.32,"l":10.01,"n":5481,"o":10.29,"t":"2025-06-02T04:00:00Z","v":466653,"vw":10.117744},{"c":10.42,"h":10.43,"l":9.91,"n":10952,"o":10.14,"t":"2025-06-03T04:00:00Z","v":700979,"vw":10.150199},{"c":10.37,"h":10.6,"l":10.37,"n":4803,"o":10.44,"t":"2025-06-04T04:00:00Z","v":238424,"vw":10.444358},{"c":10.41,"h":10.58,"l":10.34,"n":5091,"o":10.34,"t":"2025-06-05T04:00:00Z","v":278595,"vw":10.472718},{"c":10.45,"h":10.5815,"l":10.35,"n":4565,"o":10.37,"t":"2025-06-06T04:00:00Z","v":185007,"vw":10.446343},{"c":10.66,"h":10.745,"l":10.55,"n":7696,"o":10.6,"t":"2025-06-09T04:00:00Z","v":530886,"vw":10.657903},{"c":10.66,"h":10.94,"l":10.615,"n":7050,"o":10.67,"t":"2025-06-10T04:00:00Z","v":418106,"vw":10.771304},{"c":10.65,"h":10.79,"l":10.6123,"n":5462,"o":10.76,"t":"2025-06-11T04:00:00Z","v":333576,"vw":10.680829},{"c":10.39,"h":10.61,"l":10.3709,"n":4660,"o":10.6,"t":"2025-06-12T04:00:00Z","v":489383,"vw":10.451139},{"c":10.2,"h":10.28,"l":10.06,"n":6094,"o":10.2,"t":"2025-06-13T04:00:00Z","v":378381,"vw":10.167443},{"c":10.47,"h":10.5,"l":10.285,"n":5407,"o":10.33,"t":"2025-06-16T04:00:00Z","v":418688,"vw":10.43279},{"c":10.7,"h":10.82,"l":10.3,"n":7105,"o":10.38,"t":"2025-06-17T04:00:00Z","v":593331,"vw":10.657079},{"c":10.545,"h":10.7694,"l":10.345,"n":4580,"o":10.67,"t":"2025-06-18T04:00:00Z","v":329740,"vw":10.542227},{"c":10.37,"h":10.725,"l":10.335,"n":6161,"o":10.66,"t":"2025-06-20T04:00:00Z","v":901991,"vw":10.427886},{"c":10.745,"h":10.7821,"l":10.23,"n":5412,"o":10.28,"t":"2025-06-23T04:00:00Z","v":420870,"vw":10.630139},{"c":10.71,"h":10.9399,"l":10.69,"n":5673,"o":10.89,"t":"2025-06-24T04:00:00Z","v":394338,"vw":10.75908},{"c":10.76,"h":10.845,"l":10.6295,"n":9240,"o":10.77,"t":"2025-06-25T04:00:00Z","v":363441,"vw":10.758122},{"c":11.18,"h":11.33,"l":10.785,"n":7340,"o":10.82,"t":"2025-06-26T04:00:00Z","v":505913,"vw":11.149737},{"c":11.2,"h":11.48,"l":11.02,"n":5761,"o":11.175,"t":"2025-06-27T04:00:00Z","v":416305,"vw":11.281793},{"c":11.47,"h":11.6482,"l":11.25,"n":5905,"o":11.25,"t":"2025-06-30T04:00:00Z","v":467975,"vw":11.470096},{"c":11.35,"h":11.6,"l":11.295,"n":5568,"o":11.4,"t":"2025-07-01T04:00:00Z","v":310292,"vw":11.414278},{"c":11.6,"h":11.67,"l":11.37,"n":4693,"o":11.37,"t":"2025-07-02T04:00:00Z","v":309777,"vw":11.581304},{"c":11.7,"h":11.9,"l":11.635,"n":5140,"o":11.69,"t":"2025-07-03T04:00:00Z","v":289668,"vw":11.742083},{"c":11.74,"h":11.85,"l":11.65,"n":5761,"o":11.75,"t":"2025-07-07T04:00:00Z","v":423510,"vw":11.73486},{"c":11.58,"h":11.8499,"l":11.57,"n":5391,"o":11.75,"t":"2025-07-08T04:00:00Z","v":301252,"vw":11.664907},{"c":11.63,"h":11.77,"l":11.54,"n":6015,"o":11.57,"t":"2025-07-09T04:00:00Z","v":548387,"vw":11.640066},{"c":11.45,"h":11.69,"l":11.3001,"n":5640,"o":11.67,"t":"2025-07-10T04:00:00Z","v":289091,"vw":11.449684},{"c":11.2,"h":11.45,"l":11.13,"n":6030,"o":11.45,"t":"2025-07-11T04:00:00Z","v":346996,"vw":11.233626},{"c":11.17,"h":11.38,"l":10.995,"n":5260,"o":11.19,"t":"2025-07-14T04:00:00Z","v":315973,"vw":11.128969},{"c":11.11,"h":11.32,"l":11.09,"n":5189,"o":11.21,"t":"2025-07-15T04:00:00Z","v":314690,"vw":11.172401},{"c":10.99,"h":11.12,"l":10.825,"n":3929,"o":11.12,"t":"2025-07-16T04:00:00Z","v":440656,"vw":10.985039},{"c":11.03,"h":11.23,"l":10.95,"n":5839,"o":10.96,"t":"2025-07-17T04:00:00Z","v":274404,"vw":11.060698},{"c":10.84,"h":11.1672,"l":10.79,"n":4291,"o":11.13,"t":"2025-07-18T04:00:00Z","v":331559,"vw":10.896089},{"c":10.97,"h":11.23,"l":10.85,"n":5389,"o":10.97,"t":"2025-07-21T04:00:00Z","v":232914,"vw":11.033879},{"c":11.73,"h":12.39,"l":10.93,"n":22001,"o":10.97,"t":"2025-07-22T04:00:00Z","v":1914977,"vw":11.842153},{"c":11.61,"h":11.9,"l":11.4809,"n":11290,"o":11.8,"t":"2025-07-23T04:00:00Z","v":727548,"vw":11.645487},{"c":10.98,"h":11.605,"l":10.91,"n":9381,"o":11.605,"t":"2025-07-24T04:00:00Z","v":609682,"vw":11.131253},{"c":10.87,"h":11.4,"l":10.815,"n":7164,"o":11.4,"t":"2025-07-25T04:00:00Z","v":390769,"vw":10.92047},{"c":11.13,"h":11.15,"l":10.965,"n":8386,"o":11.02,"t":"2025-07-28T04:00:00Z","v":359041,"vw":11.079334},{"c":10.85,"h":11.175,"l":10.79,"n":7479,"o":11.17,"t":"2025-07-29T04:00:00Z","v":423287,"vw":10.916695},{"c":10.86,"h":11,"l":10.65,"n":6292,"o":11,"t":"2025-07-30T04:00:00Z","v":414844,"vw":10.814713},{"c":10.83,"h":11.09,"l":10.75,"n":5614,"o":10.81,"t":"2025-07-31T04:00:00Z","v":283258,"vw":10.922445},{"c":10.59,"h":10.766,"l":10.47,"n":6391,"o":10.47,"t":"2025-08-01T04:00:00Z","v":340153,"vw":10.60774},{"c":10.72,"h":10.8548,"l":10.63,"n":5478,"o":10.72,"t":"2025-08-04T04:00:00Z","v":220874,"vw":10.716139},{"c":10.89,"h":10.97,"l":10.69,"n":5661,"o":10.76,"t":"2025-08-05T04:00:00Z","v":267805,"vw":10.878592},{"c":10.86,"h":10.93,"l":10.66,"n":6088,"o":10.88,"t":"2025-08-06T04:00:00Z","v":287549,"vw":10.792532},{"c":10.68,"h":10.9041,"l":10.56,"n":5977,"o":10.9,"t":"2025-08-07T04:00:00Z","v":299510,"vw":10.705313},{"c":11.06,"h":11.15,"l":10.71,"n":6326,"o":10.73,"t":"2025-08-08T04:00:00Z","v":267418,"vw":11.013624},{"c":10.78,"h":11.06,"l":10.74,"n":6842,"o":11.06,"t":"2025-08-11T04:00:00Z","v":269697,"vw":10.829775},{"c":11.37,"h":11.565,"l":10.9302,"n":9679,"o":11,"t":"2025-08-12T04:00:00Z","v":753990,"vw":11.30763},{"c":10.01,"h":10.27,"l":9.39,"n":28604,"o":9.489,"t":"2025-08-13T04:00:00Z","v":3285862,"vw":9.823512},{"c":9.22,"h":9.728,"l":9.04,"n":16558,"o":9.67,"t":"2025-08-14T04:00:00Z","v":1693768,"vw":9.286468},{"c":9.4,"h":9.44,"l":9.18,"n":9192,"o":9.25,"t":"2025-08-15T04:00:00Z","v":902545,"vw":9.338563},{"c":9.32,"h":9.525,"l":9.25,"n":8617,"o":9.42,"t":"2025-08-18T04:00:00Z","v":547888,"vw":9.366378},{"c":10.61,"h":10.75,"l":9.85,"n":50455,"o":9.88,"t":"2025-08-19T04:00:00Z","v":5528189,"vw":10.436282},{"c":10.32,"h":11.08,"l":10.28,"n":26406,"o":10.815,"t":"2025-08-20T04:00:00Z","v":2246861,"vw":10.567635},{"c":10.77,"h":11.015,"l":10.26,"n":18145,"o":10.488,"t":"2025-08-21T04:00:00Z","v":1797572,"vw":10.766229},{"c":11.08,"h":11.17,"l":10.74,"n":19887,"o":10.855,"t":"2025-08-22T04:00:00Z","v":1588116,"vw":11.039816},{"c":10.92,"h":11.185,"l":10.8082,"n":12918,"o":11.01,"t":"2025-08-25T04:00:00Z","v":961218,"vw":11.011681},{"c":10.75,"h":11.178,"l":10.661,"n":11151,"o":10.9,"t":"2025-08-26T04:00:00Z","v":819152,"vw":10.889867},{"c":11.04,"h":11.19,"l":10.45,"n":16769,"o":10.83,"t":"2025-08-27T04:00:00Z","v":1331191,"vw":10.839528},{"c":11.23,"h":11.44,"l":11,"n":14923,"o":11.07,"t":"2025-08-28T04:00:00Z","v":1228011,"vw":11.258411},{"c":10.65,"h":11.2,"l":10.55,"n":9624,"o":11.2,"t":"2025-08-29T04:00:00Z","v":937815,"vw":10.741195},{"c":10.37,"h":10.52,"l":10.155,"n":10859,"o":10.41,"t":"2025-09-02T04:00:00Z","v":760919,"vw":10.335107},{"c":10.14,"h":10.4527,"l":10.025,"n":9555,"o":10.38,"t":"2025-09-03T04:00:00Z","v":637315,"vw":10.159755},{"c":10.18,"h":10.19,"l":9.96,"n":9108,"o":10.15,"t":"2025-09-04T04:00:00Z","v":599181,"vw":10.066453},{"c":10.24,"h":10.34,"l":10.03,"n":8108,"o":10.22,"t":"2025-09-05T04:00:00Z","v":504789,"vw":10.196564},{"c":10.3,"h":10.37,"l":10.17,"n":8718,"o":10.24,"t":"2025-09-08T04:00:00Z","v":553897,"vw":10.275852},{"c":10.12,"h":10.3,"l":9.97,"n":10090,"o":10.21,"t":"2025-09-09T04:00:00Z","v":840359,"vw":10.124063},{"c":9.8,"h":10.2766,"l":9.62,"n":14517,"o":10.12,"t":"2025-09-10T04:00:00Z","v":1337839,"vw":9.821259},{"c":9.86,"h":10.01,"l":9.73,"n":8973,"o":9.76,"t":"2025-09-11T04:00:00Z","v":546553,"vw":9.898983},{"c":9.81,"h":9.8787,"l":9.68,"n":8569,"o":9.83,"t":"2025-09-12T04:00:00Z","v":630029,"vw":9.774508},{"c":9.87,"h":10.05,"l":9.815,"n":7700,"o":9.87,"t":"2025-09-15T04:00:00Z","v":547643,"vw":9.905413},{"c":9.86,"h":9.8689,"l":9.66,"n":8736,"o":9.83,"t":"2025-09-16T04:00:00Z","v":596415,"vw":9.781179},{"c":9.84,"h":10.16,"l":9.71,"n":10459,"o":9.87,"t":"2025-09-17T04:00:00Z","v":956864,"vw":9.919154},{"c":9.93,"h":10.12,"l":9.84,"n":11227,"o":9.92,"t":"2025-09-18T04:00:00Z","v":961290,"vw":9.966819},{"c":10.53,"h":10.69,"l":9.85,"n":23227,"o":10,"t":"2025-09-19T04:00:00Z","v":3351230,"vw":10.423539},{"c":10.37,"h":10.53,"l":10.09,"n":13505,"o":10.5,"t":"2025-09-22T04:00:00Z","v":1152642,"vw":10.324449},{"c":11.69,"h":11.72,"l":10.47,"n":19738,"o":10.47,"t":"2025-09-23T04:00:00Z","v":2614675,"vw":11.365626},{"c":11.66,"h":12.1,"l":11.6201,"n":19698,"o":11.7,"t":"2025-09-24T04:00:00Z","v":2077085,"vw":11.847774},{"c":11.59,"h":11.79,"l":11.07,"n":12851,"o":11.18,"t":"2025-09-25T04:00:00Z","v":1123564,"vw":11.525668},{"c":11.62,"h":11.755,"l":11.37,"n":13592,"o":11.57,"t":"2025-09-26T04:00:00Z","v":1206520,"vw":11.602403},{"c":11.31,"h":11.84,"l":11.26,"n":9770,"o":11.74,"t":"2025-09-29T04:00:00Z","v":663717,"vw":11.428071},{"c":11.2,"h":11.47,"l":11.0402,"n":7752,"o":11.39,"t":"2025-09-30T04:00:00Z","v":550805,"vw":11.155427},{"c":11.08,"h":11.19,"l":11.01,"n":8874,"o":11.08,"t":"2025-10-01T04:00:00Z","v":560205,"vw":11.086345},{"c":11.58,"h":11.61,"l":11.21,"n":10423,"o":11.24,"t":"2025-10-02T04:00:00Z","v":710181,"vw":11.427492},{"c":11.64,"h":11.95,"l":11.5607,"n":9773,"o":11.61,"t":"2025-10-03T04:00:00Z","v":675130,"vw":11.717127},{"c":11.88,"h":11.92,"l":11.6012,"n":10776,"o":11.77,"t":"2025-10-06T04:00:00Z","v":775817,"vw":11.814914},{"c":11.55,"h":12.25,"l":11.44,"n":11387,"o":11.96,"t":"2025-10-07T04:00:00Z","v":809597,"vw":11.745025},{"c":11.49,"h":11.6599,"l":11.4,"n":9311,"o":11.54,"t":"2025-10-08T04:00:00Z","v":665759,"vw":11.513262},{"c":11.41,"h":11.65,"l":11.3,"n":8787,"o":11.49,"t":"2025-10-09T04:00:00Z","v":489220,"vw":11.44914},{"c":10.42,"h":11.51,"l":10.41,"n":10000,"o":11.27,"t":"2025-10-10T04:00:00Z","v":785212,"vw":10.824666},{"c":10.87,"h":10.97,"l":10.61,"n":9970,"o":10.65,"t":"2025-10-13T04:00:00Z","v":579825,"vw":10.841012},{"c":10.86,"h":11,"l":10.4001,"n":10008,"o":10.7,"t":"2025-10-14T04:00:00Z","v":684451,"vw":10.806239},{"c":11.54,"h":11.55,"l":11.07,"n":9832,"o":11.08,"t":"2025-10-15T04:00:00Z","v":765928,"vw":11.276527},{"c":11.48,"h":12.2674,"l":11.4,"n":15204,"o":11.93,"t":"2025-10-16T04:00:00Z","v":1101464,"vw":11.844747},{"c":10.92,"h":11.58,"l":10.8501,"n":7881,"o":11.29,"t":"2025-10-17T04:00:00Z","v":656730,"vw":11.066077},{"c":12.44,"h":12.49,"l":11.04,"n":28030,"o":11.155,"t":"2025-10-20T04:00:00Z","v":2950988,"vw":11.997784},{"c":12.35,"h":12.81,"l":12.09,"n":26338,"o":12.625,"t":"2025-10-21T04:00:00Z","v":2428681,"vw":12.434366},{"c":11.3,"h":12.38,"l":11.01,"n":20506,"o":12.21,"t":"2025-10-22T04:00:00Z","v":1783579,"vw":11.474207},{"c":11.78,"h":12.05,"l":11.15,"n":19091,"o":11.3,"t":"2025-10-23T04:00:00Z","v":1873145,"vw":11.741274},{"c":11.99,"h":12.2837,"l":11.83,"n":12820,"o":11.924,"t":"2025-10-24T04:00:00Z","v":1035948,"vw":12.028415},{"c":11.91,"h":12.08,"l":11.65,"n":11012,"o":12.01,"t":"2025-10-27T04:00:00Z","v":762415,"vw":11.872076},{"c":11.53,"h":12.01,"l":11.5273,"n":12489,"o":11.81,"t":"2025-10-28T04:00:00Z","v":770156,"vw":11.746166},{"c":11.1,"h":11.66,"l":11.08,"n":10849,"o":11.5,"t":"2025-10-29T04:00:00Z","v":653689,"vw":11.341302},{"c":10.78,"h":11.04,"l":10.76,"n":9357,"o":11,"t":"2025-10-30T04:00:00Z","v":600894,"vw":10.866032},{"c":10.62,"h":10.91,"l":10.3,"n":9409,"o":10.86,"t":"2025-10-31T04:00:00Z","v":705823,"vw":10.541023},{"c":10.59,"h":10.7,"l":10.3342,"n":7970,"o":10.66,"t":"2025-11-03T05:00:00Z","v":644879,"vw":10.545102},{"c":9.87,"h":10.365,"l":9.84,"n":11393,"o":10.3,"t":"2025-11-04T05:00:00Z","v":902739,"vw":10.058009},{"c":9.85,"h":9.9859,"l":9.77,"n":8465,"o":9.88,"t":"2025-11-05T05:00:00Z","v":593419,"vw":9.870578},{"c":9.46,"h":9.84,"l":9.35,"n":9823,"o":9.81,"t":"2025-11-06T05:00:00Z","v":696473,"vw":9.498449},{"c":9.5,"h":9.51,"l":9.1766,"n":9276,"o":9.24,"t":"2025-11-07T05:00:00Z","v":659826,"vw":9.351601},{"c":9.6,"h":9.8112,"l":9.38,"n":9427,"o":9.7,"t":"2025-11-10T05:00:00Z","v":603262,"vw":9.552639},{"c":9.52,"h":9.65,"l":9.32,"n":7329,"o":9.6,"t":"2025-11-11T05:00:00Z","v":565827,"vw":9.460881},{"c":9.54,"h":9.78,"l":9.38,"n":8207,"o":9.6,"t":"2025-11-12T05:00:00Z","v":579712,"vw":9.528251},{"c":9.33,"h":9.92,"l":9.09,"n":15923,"o":9.59,"t":"2025-11-13T05:00:00Z","v":1395019,"vw":9.449296},{"c":8.95,"h":9.3,"l":8.8247,"n":13121,"o":8.91,"t":"2025-11-14T05:00:00Z","v":1268837,"vw":9.024936},{"c":8.53,"h":9.08,"l":8.52,"n":10892,"o":8.98,"t":"2025-11-17T05:00:00Z","v":793748,"vw":8.683155},{"c":8.5,"h":8.61,"l":8.38,"n":9006,"o":8.45,"t":"2025-11-18T05:00:00Z","v":666821,"vw":8.50456},{"c":8.39,"h":8.7,"l":8.35,"n":9068,"o":8.5,"t":"2025-11-19T05:00:00Z","v":563255,"vw":8.453997},{"c":8.2,"h":8.63,"l":8.17,"n":8894,"o":8.53,"t":"2025-11-20T05:00:00Z","v":663042,"vw":8.349102},{"c":8.54,"h":8.6,"l":8.12,"n":10067,"o":8.29,"t":"2025-11-21T05:00:00Z","v":846364,"vw":8.445219},{"c":8.58,"h":8.62,"l":8.445,"n":8084,"o":8.56,"t":"2025-11-24T05:00:00Z","v":638308,"vw":8.536965},{"c":8.54,"h":8.65,"l":8.42,"n":7311,"o":8.6,"t":"2025-11-25T05:00:00Z","v":573610,"vw":8.565682},{"c":8.64,"h":8.74,"l":8.51,"n":6013,"o":8.55,"t":"2025-11-26T05:00:00Z","v":366680,"vw":8.623814},{"c":8.79,"h":8.805,"l":8.6317,"n":3836,"o":8.7,"t":"2025-11-28T05:00:00Z","v":343501,"vw":8.748644},{"c":8.63,"h":8.75,"l":8.46,"n":9909,"o":8.64,"t":"2025-12-01T05:00:00Z","v":795550,"vw":8.634192},{"c":8.75,"h":8.8507,"l":8.6,"n":6757,"o":8.63,"t":"2025-12-02T05:00:00Z","v":400865,"vw":8.765451},{"c":8.98,"h":9,"l":8.67,"n":8082,"o":8.74,"t":"2025-12-03T05:00:00Z","v":516477,"vw":8.867381},{"c":9.17,"h":9.22,"l":8.93,"n":8197,"o":8.98,"t":"2025-12-04T05:00:00Z","v":594418,"vw":9.112786},{"c":9.05,"h":9.2032,"l":9.045,"n":7385,"o":9.14,"t":"2025-12-05T05:00:00Z","v":389827,"vw":9.094483},{"c":9.11,"h":9.2,"l":8.98,"n":9021,"o":9.1,"t":"2025-12-08T05:00:00Z","v":579846,"vw":9.101472},{"c":9.18,"h":9.323,"l":9,"n":8940,"o":9,"t":"2025-12-09T05:00:00Z","v":675760,"vw":9.200137},{"c":9.29,"h":9.4399,"l":9.12,"n":8816,"o":9.15,"t":"2025-12-10T05:00:00Z","v":585030,"vw":9.269108},{"c":9.44,"h":9.52,"l":9.245,"n":10872,"o":9.29,"t":"2025-12-11T05:00:00Z","v":1009752,"vw":9.441779},{"c":9.38,"h":9.915,"l":9.38,"n":8287,"o":9.48,"t":"2025-12-12T05:00:00Z","v":705919,"vw":9.6029},{"c":9.1,"h":9.51,"l":9.055,"n":10106,"o":9.47,"t":"2025-12-15T05:00:00Z","v":828646,"vw":9.180894},{"c":9.07,"h":9.29,"l":9.0201,"n":7651,"o":9.06,"t":"2025-12-16T05:00:00Z","v":603906,"vw":9.108976},{"c":9.01,"h":9.29,"l":9.005,"n":12190,"o":9.04,"t":"2025-12-17T05:00:00Z","v":908785,"vw":9.134854},{"c":9.07,"h":9.4,"l":9.05,"n":9557,"o":9.11,"t":"2025-12-18T05:00:00Z","v":839000,"vw":9.187703},{"c":8.95,"h":9.14,"l":8.91,"n":12184,"o":9.07,"t":"2025-12-19T05:00:00Z","v":3167420,"vw":8.985064},{"c":9.25,"h":9.4,"l":9.01,"n":8900,"o":9.01,"t":"2025-12-22T05:00:00Z","v":877779,"vw":9.230128},{"c":9.14,"h":9.3,"l":9.06,"n":7237,"o":9.24,"t":"2025-12-23T05:00:00Z","v":562829,"vw":9.162787},{"c":9.08,"h":9.16,"l":9,"n":3172,"o":9.12,"t":"2025-12-24T05:00:00Z","v":243288,"vw":9.06785},{"c":8.95,"h":9.07,"l":8.83,"n":7939,"o":9.07,"t":"2025-12-26T05:00:00Z","v":597858,"vw":8.916059},{"c":8.81,"h":8.9,"l":8.76,"n":8005,"o":8.84,"t":"2025-12-29T05:00:00Z","v":690700,"vw":8.806323},{"c":8.72,"h":8.86,"l":8.71,"n":8574,"o":8.82,"t":"2025-12-30T05:00:00Z","v":635854,"vw":8.773465},{"c":8.68,"h":8.71,"l":8.55,"n":8349,"o":8.7,"t":"2025-12-31T05:00:00Z","v":714728,"vw":8.626037},{"c":9.01,"h":9.03,"l":8.73,"n":7091,"o":8.77,"t":"2026-01-02T05:00:00Z","v":456442,"vw":8.904869},{"c":9.74,"h":9.88,"l":9.12,"n":12527,"o":9.12,"t":"2026-01-05T05:00:00Z","v":1190481,"vw":9.670593},{"c":10.33,"h":10.47,"l":9.5223,"n":15550,"o":9.7,"t":"2026-01-06T05:00:00Z","v":1431040,"vw":10.173599},{"c":10.08,"h":10.27,"l":9.95,"n":11556,"o":10.27,"t":"2026-01-07T05:00:00Z","v":933323,"vw":10.104445},{"c":10.41,"h":10.66,"l":10.07,"n":13049,"o":10.1,"t":"2026-01-08T05:00:00Z","v":1270428,"vw":10.472073},{"c":10.32,"h":10.515,"l":10.17,"n":9341,"o":10.44,"t":"2026-01-09T05:00:00Z","v":645822,"vw":10.275525},{"c":10.42,"h":10.51,"l":10.22,"n":8418,"o":10.28,"t":"2026-01-12T05:00:00Z","v":569877,"vw":10.410771},{"c":9.99,"h":10.47,"l":9.94,"n":9879,"o":10.42,"t":"2026-01-13T05:00:00Z","v":616821,"vw":10.095253},{"c":10.13,"h":10.1799,"l":9.97,"n":7508,"o":9.99,"t":"2026-01-14T05:00:00Z","v":580735,"vw":10.065225},{"c":11.62,"h":11.79,"l":10.17,"n":37855,"o":10.25,"t":"2026-01-15T05:00:00Z","v":4956513,"vw":11.303491},{"c":11.19,"h":12.24,"l":10.95,"n":29563,"o":12.06,"t":"2026-01-16T05:00:00Z","v":4126674,"vw":11.307482},{"c":10.9,"h":11.4636,"l":10.735,"n":21410,"o":10.83,"t":"2026-01-20T05:00:00Z","v":1939376,"vw":11.085446},{"c":11.13,"h":11.3,"l":10.85,"n":16645,"o":11.04,"t":"2026-01-21T05:00:00Z","v":1433032,"vw":11.057882},{"c":11.5,"h":11.69,"l":11.3,"n":15416,"o":11.3,"t":"2026-01-22T05:00:00Z","v":1403316,"vw":11.521717},{"c":11.06,"h":11.52,"l":11.02,"n":8014,"o":11.46,"t":"2026-01-23T05:00:00Z","v":649055,"vw":11.171411},{"c":10.95,"h":11.1,"l":10.89,"n":10659,"o":11.08,"t":"2026-01-26T05:00:00Z","v":693973,"vw":10.995663},{"c":11.2,"h":11.25,"l":10.84,"n":8130,"o":10.93,"t":"2026-01-27T05:00:00Z","v":666340,"vw":11.115678},{"c":11.05,"h":11.38,"l":11,"n":11410,"o":11.29,"t":"2026-01-28T05:00:00Z","v":904231,"vw":11.181275},{"c":11.24,"h":11.39,"l":10.75,"n":12423,"o":11.09,"t":"2026-01-29T05:00:00Z","v":1227409,"vw":11.124702},{"c":10.7,"h":11.39,"l":10.65,"n":9657,"o":11.08,"t":"2026-01-30T05:00:00Z","v":735275,"vw":10.885581},{"c":11.12,"h":11.27,"l":10.55,"n":13315,"o":10.59,"t":"2026-02-02T05:00:00Z","v":1087004,"vw":11.084776},{"c":10.94,"h":11.34,"l":10.63,"n":15192,"o":11.18,"t":"2026-02-03T05:00:00Z","v":1113994,"vw":10.922354},{"c":10.58,"h":11.19,"l":10.4,"n":10730,"o":11,"t":"2026-02-04T05:00:00Z","v":805748,"vw":10.677746},{"c":10.22,"h":10.44,"l":10.11,"n":12370,"o":10.29,"t":"2026-02-05T05:00:00Z","v":811560,"vw":10.256336},{"c":11.25,"h":11.32,"l":10.315,"n":10995,"o":10.35,"t":"2026-02-06T05:00:00Z","v":837877,"vw":11.057009},{"c":11.36,"h":11.5,"l":10.89,"n":13406,"o":11.14,"t":"2026-02-09T05:00:00Z","v":973224,"vw":11.386351},{"c":11.24,"h":11.565,"l":11.2,"n":9842,"o":11.41,"t":"2026-02-10T05:00:00Z","v":621088,"vw":11.391062},{"c":11.28,"h":11.65,"l":11.019,"n":7598,"o":11.33,"t":"2026-02-11T05:00:00Z","v":556389,"vw":11.245938},{"c":10.95,"h":11.47,"l":10.81,"n":8704,"o":11.39,"t":"2026-02-12T05:00:00Z","v":613660,"vw":11.040056},{"c":10.97,"h":11.24,"l":10.745,"n":10245,"o":11.02,"t":"2026-02-13T05:00:00Z","v":604032,"vw":11.027748},{"c":10.67,"h":10.86,"l":10.5,"n":7865,"o":10.82,"t":"2026-02-17T05:00:00Z","v":503989,"vw":10.698102},{"c":10.78,"h":10.9899,"l":10.51,"n":12163,"o":10.68,"t":"2026-02-18T05:00:00Z","v":824372,"vw":10.846151},{"c":10.76,"h":10.95,"l":10.535,"n":10758,"o":10.72,"t":"2026-02-19T05:00:00Z","v":631849,"vw":10.689309},{"c":10.45,"h":10.95,"l":10.4,"n":9800,"o":10.66,"t":"2026-02-20T05:00:00Z","v":506810,"vw":10.560351},{"c":10.13,"h":10.52,"l":9.985,"n":11169,"o":10.42,"t":"2026-02-23T05:00:00Z","v":681651,"vw":10.159434},{"c":9.96,"h":10.215,"l":9.85,"n":9911,"o":10.17,"t":"2026-02-24T05:00:00Z","v":893276,"vw":9.962319},{"c":9.85,"h":9.99,"l":9.665,"n":10892,"o":9.96,"t":"2026-02-25T05:00:00Z","v":814673,"vw":9.802447},{"c":9.89,"h":9.92,"l":9.55,"n":12111,"o":9.9,"t":"2026-02-26T05:00:00Z","v":890291,"vw":9.762902},{"c":9.63,"h":9.72,"l":9.38,"n":10077,"o":9.7,"t":"2026-02-27T05:00:00Z","v":638011,"vw":9.550127},{"c":9.67,"h":9.93,"l":9.36,"n":26820,"o":9.36,"t":"2026-03-02T05:00:00Z","v":1330448,"vw":9.599486},{"c":9.44,"h":9.475,"l":8.95,"n":10407,"o":9.35,"t":"2026-03-03T05:00:00Z","v":680515,"vw":9.303702},{"c":9.8,"h":9.825,"l":9.39,"n":11289,"o":9.53,"t":"2026-03-04T05:00:00Z","v":845584,"vw":9.726328},{"c":9.1,"h":9.1,"l":8.18,"n":39048,"o":8.68,"t":"2026-03-05T05:00:00Z","v":4132488,"vw":8.703385},{"c":8.76,"h":9.02,"l":8.57,"n":20226,"o":8.57,"t":"2026-03-06T05:00:00Z","v":1236785,"vw":8.789074},{"c":8.59,"h":8.705,"l":8.295,"n":29314,"o":8.47,"t":"2026-03-09T04:00:00Z","v":2577850,"vw":8.464061},{"c":8.29,"h":8.64,"l":8.21,"n":15798,"o":8.62,"t":"2026-03-10T04:00:00Z","v":1137397,"vw":8.370533},{"c":8.3,"h":8.31,"l":8.03,"n":16243,"o":8.23,"t":"2026-03-11T04:00:00Z","v":991371,"vw":8.175217},{"c":8.19,"h":8.295,"l":8,"n":15431,"o":8.15,"t":"2026-03-12T04:00:00Z","v":1043279,"vw":8.158283},{"c":7.87,"h":8.27,"l":7.825,"n":11726,"o":8.2,"t":"2026-03-13T04:00:00Z","v":1010716,"vw":7.940738},{"c":8.01,"h":8.045,"l":7.78,"n":10818,"o":8,"t":"2026-03-16T04:00:00Z","v":815782,"vw":7.94198},{"c":8.07,"h":8.28,"l":7.9,"n":9279,"o":7.98,"t":"2026-03-17T04:00:00Z","v":874700,"vw":8.128323},{"c":7.8,"h":8.1,"l":7.77,"n":7943,"o":7.98,"t":"2026-03-18T04:00:00Z","v":561463,"vw":7.875242},{"c":7.77,"h":7.87,"l":7.55,"n":10788,"o":7.65,"t":"2026-03-19T04:00:00Z","v":727396,"vw":7.706433},{"c":7.6,"h":7.785,"l":7.54,"n":9538,"o":7.77,"t":"2026-03-20T04:00:00Z","v":919407,"vw":7.63666},{"c":7.81,"h":7.955,"l":7.67,"n":8434,"o":7.84,"t":"2026-03-23T04:00:00Z","v":637656,"vw":7.847725},{"c":8.04,"h":8.13,"l":7.7,"n":10882,"o":7.7,"t":"2026-03-24T04:00:00Z","v":908852,"vw":7.97522},{"c":8.08,"h":8.24,"l":8.0153,"n":8823,"o":8.15,"t":"2026-03-25T04:00:00Z","v":784071,"vw":8.097088},{"c":7.91,"h":8.1,"l":7.89,"n":8631,"o":8.04,"t":"2026-03-26T04:00:00Z","v":596506,"vw":7.951421},{"c":7.64,"h":7.82,"l":7.61,"n":7496,"o":7.81,"t":"2026-03-27T04:00:00Z","v":546365,"vw":7.66761},{"c":7.42,"h":7.75,"l":7.34,"n":11307,"o":7.7,"t":"2026-03-30T04:00:00Z","v":1104605,"vw":7.47134},{"c":7.81,"h":7.85,"l":7.56,"n":8806,"o":7.56,"t":"2026-03-31T04:00:00Z","v":528303,"vw":7.729102},{"c":7.92,"h":8.05,"l":7.85,"n":8669,"o":7.85,"t":"2026-04-01T04:00:00Z","v":440935,"vw":7.965154},{"c":7.97,"h":8,"l":7.6622,"n":8040,"o":7.68,"t":"2026-04-02T04:00:00Z","v":478080,"vw":7.918412},{"c":8.03,"h":8.0718,"l":7.92,"n":6011,"o":7.97,"t":"2026-04-06T04:00:00Z","v":548273,"vw":8.004935},{"c":8.03,"h":8.06,"l":7.83,"n":8871,"o":7.99,"t":"2026-04-07T04:00:00Z","v":591018,"vw":7.970506},{"c":8.29,"h":8.58,"l":8.24,"n":8531,"o":8.5,"t":"2026-04-08T04:00:00Z","v":751137,"vw":8.350679},{"c":8.33,"h":8.41,"l":8.23,"n":5908,"o":8.24,"t":"2026-04-09T04:00:00Z","v":382645,"vw":8.3359},{"c":8.35,"h":8.45,"l":8.255,"n":7053,"o":8.39,"t":"2026-04-10T04:00:00Z","v":486312,"vw":8.332926},{"c":8.54,"h":8.55,"l":8.195,"n":5907,"o":8.24,"t":"2026-04-13T04:00:00Z","v":484051,"vw":8.451371},{"c":8.45,"h":8.69,"l":8.445,"n":6329,"o":8.59,"t":"2026-04-14T04:00:00Z","v":456194,"vw":8.527146},{"c":8.52,"h":8.52,"l":8.365,"n":6090,"o":8.44,"t":"2026-04-15T04:00:00Z","v":353744,"vw":8.447088},{"c":8.63,"h":8.67,"l":8.395,"n":6832,"o":8.54,"t":"2026-04-16T04:00:00Z","v":787132,"vw":8.578087},{"c":8.79,"h":8.97,"l":8.7601,"n":8571,"o":8.78,"t":"2026-04-17T04:00:00Z","v":871639,"vw":8.850592},{"c":8.82,"h":8.865,"l":8.665,"n":8737,"o":8.74,"t":"2026-04-20T04:00:00Z","v":752011,"vw":8.805031},{"c":8.67,"h":8.915,"l":8.64,"n":7478,"o":8.82,"t":"2026-04-21T04:00:00Z","v":569908,"vw":8.748726},{"c":8.74,"h":8.91,"l":8.62,"n":7067,"o":8.8,"t":"2026-04-22T04:00:00Z","v":517885,"vw":8.720402},{"c":8.48,"h":8.775,"l":8.38,"n":7040,"o":8.75,"t":"2026-04-23T04:00:00Z","v":400009,"vw":8.537161},{"c":8.62,"h":8.63,"l":8.37,"n":5778,"o":8.54,"t":"2026-04-24T04:00:00Z","v":470935,"vw":8.573999},{"c":8.61,"h":8.71,"l":8.555,"n":5076,"o":8.62,"t":"2026-04-27T04:00:00Z","v":239275,"vw":8.613997},{"c":8.57,"h":8.58,"l":8.33,"n":6010,"o":8.48,"t":"2026-04-28T04:00:00Z","v":284061,"vw":8.509712},{"c":8.47,"h":8.55,"l":8.36,"n":6941,"o":8.55,"t":"2026-04-29T04:00:00Z","v":467379,"vw":8.448077},{"c":8.87,"h":9.315,"l":8.49,"n":19532,"o":8.5,"t":"2026-04-30T04:00:00Z","v":2266753,"vw":9.016633},{"c":8.91,"h":8.945,"l":8.635,"n":11037,"o":8.9,"t":"2026-05-01T04:00:00Z","v":623457,"vw":8.834271},{"c":8.74,"h":8.99,"l":8.73,"n":10804,"o":8.87,"t":"2026-05-04T04:00:00Z","v":849727,"vw":8.853256},{"c":8.96,"h":9,"l":8.755,"n":7950,"o":8.82,"t":"2026-05-05T04:00:00Z","v":609634,"vw":8.918466},{"c":9.25,"h":9.35,"l":8.9551,"n":11127,"o":9.04,"t":"2026-05-06T04:00:00Z","v":802123,"vw":9.203382},{"c":8.2,"h":8.96,"l":8.0549,"n":19020,"o":8.96,"t":"2026-05-07T04:00:00Z","v":1837641,"vw":8.285599},{"c":8.52,"h":8.625,"l":8.23,"n":18268,"o":8.32,"t":"2026-05-08T04:00:00Z","v":1718575,"vw":8.488659},{"c":8.54,"h":8.74,"l":8.43,"n":14412,"o":8.52,"t":"2026-05-11T04:00:00Z","v":1371296,"vw":8.596018},{"c":8.59,"h":8.69,"l":8.405,"n":13631,"o":8.5,"t":"2026-05-12T04:00:00Z","v":1406423,"vw":8.55921},{"c":8.56,"h":8.8,"l":8.46,"n":15992,"o":8.65,"t":"2026-05-13T04:00:00Z","v":1637676,"vw":8.605671},{"c":8.77,"h":8.77,"l":8.49,"n":9979,"o":8.58,"t":"2026-05-14T04:00:00Z","v":904072,"vw":8.696809},{"c":8.56,"h":8.595,"l":8.37,"n":8992,"o":8.56,"t":"2026-05-15T04:00:00Z","v":684670,"vw":8.524659},{"c":8.23,"h":8.61,"l":8.14,"n":8617,"o":8.61,"t":"2026-05-18T04:00:00Z","v":666176,"vw":8.288693},{"c":8.09,"h":8.15,"l":7.94,"n":6260,"o":8.12,"t":"2026-05-19T04:00:00Z","v":479365,"vw":8.056256},{"c":8.36,"h":8.36,"l":8.02,"n":9101,"o":8.14,"t":"2026-05-20T04:00:00Z","v":657075,"vw":8.28526},{"c":8.53,"h":8.565,"l":8.23,"n":6576,"o":8.28,"t":"2026-05-21T04:00:00Z","v":498154,"vw":8.424311},{"c":9.02,"h":9.05,"l":8.54,"n":9553,"o":8.54,"t":"2026-05-22T04:00:00Z","v":812416,"vw":8.894779},{"c":9.66,"h":10.35,"l":9.08,"n":24516,"o":9.14,"t":"2026-05-26T04:00:00Z","v":2382221,"vw":9.812167},{"c":9.91,"h":10.03,"l":9.46,"n":15820,"o":9.8,"t":"2026-05-27T04:00:00Z","v":1237112,"vw":9.762543},{"c":10.02,"h":10.215,"l":9.76,"n":17601,"o":9.83,"t":"2026-05-28T04:00:00Z","v":1877654,"vw":10.067035},{"c":10.54,"h":10.73,"l":9.93,"n":16763,"o":9.97,"t":"2026-05-29T04:00:00Z","v":1492710,"vw":10.465133},{"c":10.69,"h":10.79,"l":10.24,"n":17411,"o":10.38,"t":"2026-06-01T04:00:00Z","v":1911990,"vw":10.627176},{"c":10.5,"h":10.66,"l":10.305,"n":14487,"o":10.66,"t":"2026-06-02T04:00:00Z","v":1750211,"vw":10.504255},{"c":9.85,"h":10.43,"l":9.83,"n":10134,"o":10.41,"t":"2026-06-03T04:00:00Z","v":954109,"vw":9.985334},{"c":9.56,"h":9.84,"l":9.54,"n":10237,"o":9.83,"t":"2026-06-04T04:00:00Z","v":935778,"vw":9.62907},{"c":8.85,"h":9.44,"l":8.79,"n":10304,"o":9.4,"t":"2026-06-05T04:00:00Z","v":1092357,"vw":8.968621},{"c":8.96,"h":8.98,"l":8.745,"n":11384,"o":8.98,"t":"2026-06-08T04:00:00Z","v":867563,"vw":8.889398},{"c":8.66,"h":9.1762,"l":8.31,"n":15655,"o":8.96,"t":"2026-06-09T04:00:00Z","v":1264525,"vw":8.644831},{"c":8.46,"h":8.76,"l":8.4,"n":9882,"o":8.65,"t":"2026-06-10T04:00:00Z","v":729520,"vw":8.513849},{"c":9,"h":9,"l":8.47,"n":10162,"o":8.54,"t":"2026-06-11T04:00:00Z","v":930103,"vw":8.786711},{"c":8.92,"h":9.125,"l":8.825,"n":9991,"o":9.08,"t":"2026-06-12T04:00:00Z","v":829972,"vw":8.970052},{"c":8.9,"h":9.35,"l":8.875,"n":13952,"o":9.29,"t":"2026-06-15T04:00:00Z","v":1622047,"vw":9.032419},{"c":8.74,"h":9.1101,"l":8.7,"n":12667,"o":8.89,"t":"2026-06-16T04:00:00Z","v":1096295,"vw":8.84682},{"c":8.82,"h":9.1,"l":8.795,"n":10753,"o":8.81,"t":"2026-06-17T04:00:00Z","v":1167917,"vw":8.933388},{"c":8.92,"h":9.08,"l":8.71,"n":15559,"o":8.87,"t":"2026-06-18T04:00:00Z","v":5026297,"vw":8.927178},{"c":8.63,"h":9.165,"l":8.57,"n":10083,"o":8.91,"t":"2026-06-22T04:00:00Z","v":977531,"vw":8.751722},{"c":8.32,"h":8.5899,"l":8.3,"n":7306,"o":8.4,"t":"2026-06-23T04:00:00Z","v":626764,"vw":8.364446},{"c":8.34,"h":8.445,"l":8.23,"n":7341,"o":8.35,"t":"2026-06-24T04:00:00Z","v":818797,"vw":8.326502},{"c":8.33,"h":8.485,"l":8.27,"n":7394,"o":8.46,"t":"2026-06-25T04:00:00Z","v":663791,"vw":8.354887},{"c":8.17,"h":8.37,"l":8.135,"n":7579,"o":8.28,"t":"2026-06-26T04:00:00Z","v":455573,"vw":8.200607},{"c":8.19,"h":8.3399,"l":7.985,"n":8207,"o":8.23,"t":"2026-06-29T04:00:00Z","v":559933,"vw":8.139706},{"c":8.56,"h":8.61,"l":8.17,"n":9459,"o":8.17,"t":"2026-06-30T04:00:00Z","v":685802,"vw":8.453213},{"c":8.48,"h":8.65,"l":8.4,"n":7494,"o":8.42,"t":"2026-07-01T04:00:00Z","v":447118,"vw":8.488995},{"c":8.135,"h":8.615,"l":8.075,"n":8209,"o":8.55,"t":"2026-07-02T04:00:00Z","v":569679,"vw":8.214823},{"c":8.47,"h":8.48,"l":8.14,"n":8862,"o":8.14,"t":"2026-07-06T04:00:00Z","v":617809,"vw":8.368088},{"c":8.21,"h":8.455,"l":8.16,"n":9515,"o":8.4,"t":"2026-07-07T04:00:00Z","v":743977,"vw":8.299726},{"c":8.38,"h":8.4,"l":8.1,"n":6760,"o":8.11,"t":"2026-07-08T04:00:00Z","v":595703,"vw":8.275874},{"c":8.69,"h":8.95,"l":8.5,"n":9728,"o":8.53,"t":"2026-07-09T04:00:00Z","v":1010372,"vw":8.752238},{"c":8.55,"h":8.8,"l":8.48,"n":5623,"o":8.71,"t":"2026-07-10T04:00:00Z","v":454409,"vw":8.568992},{"c":8.29,"h":8.496,"l":8.27,"n":5346,"o":8.42,"t":"2026-07-13T04:00:00Z","v":480111,"vw":8.313605},{"c":8.33,"h":8.493,"l":8.22,"n":5091,"o":8.39,"t":"2026-07-14T04:00:00Z","v":398766,"vw":8.30863},{"c":8.29,"h":8.48,"l":8.21,"n":4607,"o":8.38,"t":"2026-07-15T04:00:00Z","v":359932,"vw":8.324553},{"c":8.19,"h":8.25,"l":8.11,"n":5094,"o":8.25,"t":"2026-07-16T04:00:00Z","v":407492,"vw":8.175602},{"c":8.14,"h":8.26,"l":8.02,"n":4416,"o":8.15,"t":"2026-07-17T04:00:00Z","v":320465,"vw":8.147032},{"c":8.08,"h":8.33,"l":8.01,"n":7196,"o":8.21,"t":"2026-07-20T04:00:00Z","v":536728,"vw":8.115421},{"c":8.37,"h":8.385,"l":8.14,"n":4881,"o":8.14,"t":"2026-07-21T04:00:00Z","v":293137,"vw":8.320143},{"c":8.21,"h":8.42,"l":8.16,"n":4226,"o":8.36,"t":"2026-07-22T04:00:00Z","v":243427,"vw":8.250595},{"c":8,"h":8.26,"l":7.92,"n":5056,"o":8.08,"t":"2026-07-23T04:00:00Z","v":402811,"vw":8.003312},{"c":8.03,"h":8.16,"l":7.96,"n":4382,"o":8.05,"t":"2026-07-24T04:00:00Z","v":268779,"vw":8.052202},{"c":8.06,"h":8.2118,"l":7.95,"n":3909,"o":8.09,"t":"2026-07-27T04:00:00Z","v":216231,"vw":8.056584},{"c":7.95,"h":8.0824,"l":7.78,"n":5070,"o":7.99,"t":"2026-07-28T04:00:00Z","v":318930,"vw":7.94685},{"c":7.67,"h":7.94,"l":7.59,"n":7113,"o":7.9,"t":"2026-07-29T04:00:00Z","v":546982,"vw":7.716975},{"c":8.03,"h":8.06,"l":7.7827,"n":6294,"o":7.8,"t":"2026-07-30T04:00:00Z","v":543133,"vw":7.938789},{"c":7.82,"h":8.24,"l":7.81,"n":7168,"o":8.09,"t":"2026-07-31T04:00:00Z","v":368789,"vw":7.90286},{"c":8.13,"h":8.14,"l":7.86,"n":5721,"o":7.89,"t":"2026-08-03T04:00:00Z","v":404642,"vw":8.062892},{"c":8.8,"h":9.05,"l":8.38,"n":9793,"o":8.38,"t":"2026-08-04T04:00:00Z","v":980681,"vw":8.768792},{"c":8.96,"h":9.038,"l":8.61,"n":8068,"o":8.76,"t":"2026-08-05T04:00:00Z","v":556518,"vw":8.899741},{"c":8.75,"h":9.025,"l":8.73,"n":5390,"o":8.88,"t":"2026-08-06T04:00:00Z","v":269701,"vw":8.824524},{"c":8.915,"h":8.995,"l":8.76,"n":6063,"o":8.875,"t":"2026-08-07T04:00:00Z","v":309318,"vw":8.908151},{"c":8.86,"h":9.04,"l":8.75,"n":7293,"o":8.92,"t":"2026-08-10T04:00:00Z","v":437338,"vw":8.881028},{"c":9.01,"h":9.05,"l":8.85,"n":6803,"o":8.99,"t":"2026-08-11T04:00:00Z","v":391862,"vw":8.959141},{"c":8.84,"h":9.2,"l":8.8,"n":8423,"o":9.2,"t":"2026-08-12T04:00:00Z","v":455360,"vw":8.894914},{"c":8.97,"h":9.32,"l":8.27,"n":11437,"o":8.27,"t":"2026-08-13T04:00:00Z","v":1098681,"vw":8.979745},{"c":9,"h":9.0956,"l":8.8,"n":9300,"o":8.91,"t":"2026-08-14T04:00:00Z","v":1006307,"vw":8.944571},{"c":8.84,"h":9.0955,"l":8.63,"n":9956,"o":9.01,"t":"2026-08-17T04:00:00Z","v":868144,"vw":8.852432},{"c":8.6,"h":8.94,"l":8.5108,"n":11420,"o":8.71,"t":"2026-08-18T04:00:00Z","v":1040847,"vw":8.673164},{"c":8.6,"h":8.8,"l":8.385,"n":10528,"o":8.7,"t":"2026-08-19T04:00:00Z","v":1456253,"vw":8.635275},{"c":7.85,"h":8.52,"l":7.755,"n":13401,"o":8.52,"t":"2026-08-20T04:00:00Z","v":2450658,"vw":7.966367},{"c":7.9,"h":8.015,"l":7.7351,"n":6848,"o":7.94,"t":"2026-08-21T04:00:00Z","v":636687,"vw":7.875671},{"c":7.65,"h":7.89,"l":7.63,"n":9178,"o":7.89,"t":"2026-08-24T04:00:00Z","v":934631,"vw":7.691621},{"c":7.91,"h":7.92,"l":7.58,"n":9810,"o":7.74,"t":"2026-08-25T04:00:00Z","v":1215470,"vw":7.779973},{"c":7.92,"h":8.08,"l":7.875,"n":5302,"o":7.91,"t":"2026-08-26T04:00:00Z","v":439233,"vw":7.966888},{"c":7.98,"h":8.04,"l":7.9,"n":8187,"o":7.91,"t":"2026-08-27T04:00:00Z","v":848878,"vw":7.970031},{"c":7.74,"h":8.01,"l":7.71,"n":4750,"o":8,"t":"2026-08-28T04:00:00Z","v":458474,"vw":7.801637},{"c":7.75,"h":7.775,"l":7.62,"n":5614,"o":7.72,"t":"2026-08-31T04:00:00Z","v":866591,"vw":7.711414},{"c":7.585,"h":7.76,"l":7.56,"n":5823,"o":7.64,"t":"2026-09-01T04:00:00Z","v":559371,"vw":7.632413},{"c":7.57,"h":7.68,"l":7.5119,"n":3961,"o":7.62,"t":"2026-09-02T04:00:00Z","v":446046,"vw":7.563006},{"c":7.77,"h":7.78,"l":7.41,"n":8420,"o":7.6,"t":"2026-09-03T04:00:00Z","v":893546,"vw":7.661043},{"c":8,"h":8.09,"l":7.79,"n":7008,"o":7.79,"t":"2026-09-04T04:00:00Z","v":757551,"vw":7.980139},{"c":7.81,"h":8.15,"l":7.8,"n":8075,"o":8.01,"t":"2026-09-08T04:00:00Z","v":764862,"vw":7.962225},{"c":7.67,"h":7.8299,"l":7.615,"n":6544,"o":7.79,"t":"2026-09-09T04:00:00Z","v":661418,"vw":7.717448},{"c":7.57,"h":7.76,"l":7.51,"n":6287,"o":7.57,"t":"2026-09-10T04:00:00Z","v":555279,"vw":7.606083},{"c":7.72,"h":7.815,"l":7.63,"n":6183,"o":7.66,"t":"2026-09-11T04:00:00Z","v":448375,"vw":7.725883},{"c":7.55,"h":7.6883,"l":7.53,"n":5977,"o":7.56,"t":"2026-09-14T04:00:00Z","v":479364,"vw":7.568874},{"c":7.52,"h":7.59,"l":7.46,"n":5835,"o":7.52,"t":"2026-09-15T04:00:00Z","v":884816,"vw":7.536837},{"c":7.57,"h":7.69,"l":7.52,"n":6315,"o":7.62,"t":"2026-09-16T04:00:00Z","v":610578,"vw":7.590598},{"c":8,"h":8.18,"l":7.75,"n":7828,"o":7.76,"t":"2026-09-17T04:00:00Z","v":927332,"vw":7.984231},{"c":8,"h":8.07,"l":7.78,"n":7998,"o":7.99,"t":"2026-09-18T04:00:00Z","v":893550,"vw":7.932522},{"c":7.91,"h":8.2,"l":7.82,"n":7902,"o":8.15,"t":"2026-09-21T04:00:00Z","v":924020,"vw":7.931354},{"c":8.14,"h":8.1864,"l":7.94,"n":7862,"o":7.98,"t":"2026-09-22T04:00:00Z","v":523198,"vw":8.109666},{"c":8.03,"h":8.22,"l":8,"n":4584,"o":8.1,"t":"2026-09-23T04:00:00Z","v":359010,"vw":8.073782},{"c":8.02,"h":8.06,"l":7.9248,"n":6356,"o":7.98,"t":"2026-09-24T04:00:00Z","v":453336,"vw":7.994994},{"c":8.26,"h":8.3,"l":7.93,"n":7665,"o":8.02,"t":"2026-09-25T04:00:00Z","v":602396,"vw":8.209013},{"c":8.4,"h":8.46,"l":8.09,"n":8849,"o":8.14,"t":"2026-09-28T04:00:00Z","v":722331,"vw":8.342721},{"c":8.51,"h":8.64,"l":8.39,"n":7810,"o":8.46,"t":"2026-09-29T04:00:00Z","v":788084,"vw":8.553522},{"c":8.31,"h":8.6,"l":8.3,"n":8537,"o":8.55,"t":"2026-09-30T04:00:00Z","v":917212,"vw":8.394422},{"c":8.53,"h":8.535,"l":8.235,"n":8956,"o":8.31,"t":"2026-10-01T04:00:00Z","v":792762,"vw":8.397255},{"c":8.7,"h":8.73,"l":8.44,"n":7600,"o":8.65,"t":"2026-10-02T04:00:00Z","v":791547,"vw":8.656365},{"c":8.58,"h":8.74,"l":8.44,"n":7788,"o":8.7,"t":"2026-10-05T04:00:00Z","v":601744,"vw":8.569543},{"c":8.56,"h":8.8,"l":8.555,"n":6352,"o":8.67,"t":"2026-10-06T04:00:00Z","v":530928,"vw":8.621036},{"c":8.24,"h":8.485,"l":8.16,"n":5833,"o":8.47,"t":"2026-10-07T04:00:00Z","v":510630,"vw":8.243064},{"c":8.05,"h":8.18,"l":7.985,"n":7639,"o":8.15,"t":"2026-10-08T04:00:00Z","v":653982,"vw":8.059989},{"c":7.98,"h":8.11,"l":7.945,"n":5088,"o":8.08,"t":"2026-10-09T04:00:00Z","v":399795,"vw":7.991035},{"c":7.66,"h":7.95,"l":7.64,"n":7497,"o":7.95,"t":"2026-10-12T04:00:00Z","v":696143,"vw":7.734789},{"c":7.49,"h":7.62,"l":7.41,"n":12235,"o":7.6,"t":"2026-10-13T04:00:00Z","v":1109778,"vw":7.504645},{"c":7.04,"h":7.415,"l":6.86,"n":11945,"o":7.41,"t":"2026-10-14T04:00:00Z","v":1522997,"vw":7.047814},{"c":7.12,"h":7.175,"l":6.82,"n":9846,"o":7,"t":"2026-10-15T04:00:00Z","v":991029,"vw":7.059118},{"c":6.94,"h":7.1796,"l":6.83,"n":9005,"o":7.15,"t":"2026-10-16T04:00:00Z","v":767979,"vw":6.963893},{"c":7,"h":7.06,"l":6.93,"n":6168,"o":7,"t":"2026-10-19T04:00:00Z","v":370245,"vw":7.012277},{"c":6.96,"h":7.025,"l":6.84,"n":12489,"o":6.96,"t":"2026-10-20T04:00:00Z","v":1418312,"vw":6.959178},{"c":6.94,"h":7.09,"l":6.91,"n":10719,"o":7,"t":"2026-10-21T04:00:00Z","v":1391213,"vw":6.986339},{"c":6.83,"h":6.94,"l":6.72,"n":9617,"o":6.82,"t":"2026-10-22T04:00:00Z","v":1236308,"vw":6.844149}],"volatilityBars":[{"c":7.93,"h":7.93,"l":7.93,"n":3,"o":7.93,"t":"2026-09-22T08:00:00Z","v":176,"vw":7.93},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-09-22T10:45:00Z","v":298,"vw":7.91},{"c":7.99,"h":7.99,"l":7.99,"n":4,"o":7.99,"t":"2026-09-22T11:00:00Z","v":265,"vw":7.99},{"c":7.92,"h":7.92,"l":7.92,"n":3,"o":7.92,"t":"2026-09-22T11:45:00Z","v":316,"vw":7.92},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-09-22T12:15:00Z","v":129,"vw":7.92},{"c":7.995,"h":8.01,"l":7.94,"n":288,"o":7.99,"t":"2026-09-22T13:30:00Z","v":23633,"vw":7.980054},{"c":8.06,"h":8.07,"l":7.97,"n":194,"o":8,"t":"2026-09-22T13:45:00Z","v":16349,"vw":8.017483},{"c":8.1,"h":8.15,"l":8.06,"n":245,"o":8.06,"t":"2026-09-22T14:00:00Z","v":31000,"vw":8.117207},{"c":8.03,"h":8.09,"l":8.01,"n":114,"o":8.09,"t":"2026-09-22T14:15:00Z","v":5714,"vw":8.041615},{"c":8.01,"h":8.03,"l":8.005,"n":101,"o":8.03,"t":"2026-09-22T14:30:00Z","v":9990,"vw":8.012572},{"c":8.015,"h":8.015,"l":7.9801,"n":140,"o":8.01,"t":"2026-09-22T14:45:00Z","v":13367,"vw":8.008414},{"c":8.07,"h":8.07,"l":8.015,"n":153,"o":8.015,"t":"2026-09-22T15:00:00Z","v":7783,"vw":8.043215},{"c":8.07,"h":8.07,"l":8.035,"n":159,"o":8.07,"t":"2026-09-22T15:15:00Z","v":9314,"vw":8.048052},{"c":8.04,"h":8.06,"l":8.04,"n":83,"o":8.06,"t":"2026-09-22T15:30:00Z","v":1656,"vw":8.048291},{"c":8.07,"h":8.08,"l":8.03,"n":206,"o":8.035,"t":"2026-09-22T15:45:00Z","v":16016,"vw":8.044496},{"c":8.06,"h":8.075,"l":8.05,"n":190,"o":8.07,"t":"2026-09-22T16:00:00Z","v":10274,"vw":8.061052},{"c":8.06,"h":8.08,"l":8.05,"n":183,"o":8.0595,"t":"2026-09-22T16:15:00Z","v":7144,"vw":8.06197},{"c":8.08,"h":8.0894,"l":8.07,"n":138,"o":8.07,"t":"2026-09-22T16:30:00Z","v":5251,"vw":8.07766},{"c":8.085,"h":8.1,"l":8.07,"n":197,"o":8.09,"t":"2026-09-22T16:45:00Z","v":8767,"vw":8.091264},{"c":8.08,"h":8.08,"l":8.06,"n":92,"o":8.06,"t":"2026-09-22T17:00:00Z","v":3723,"vw":8.066508},{"c":8.05,"h":8.08,"l":8.05,"n":175,"o":8.075,"t":"2026-09-22T17:15:00Z","v":9680,"vw":8.063854},{"c":8.07,"h":8.075,"l":8.06,"n":82,"o":8.06,"t":"2026-09-22T17:30:00Z","v":2283,"vw":8.069117},{"c":8.12,"h":8.12,"l":8.07,"n":256,"o":8.07,"t":"2026-09-22T17:45:00Z","v":7804,"vw":8.087769},{"c":8.11,"h":8.13,"l":8.11,"n":203,"o":8.125,"t":"2026-09-22T18:00:00Z","v":11881,"vw":8.118711},{"c":8.09,"h":8.11,"l":8.09,"n":108,"o":8.1,"t":"2026-09-22T18:15:00Z","v":3192,"vw":8.095398},{"c":8.14,"h":8.14,"l":8.08,"n":298,"o":8.085,"t":"2026-09-22T18:30:00Z","v":22244,"vw":8.114612},{"c":8.1623,"h":8.17,"l":8.1301,"n":365,"o":8.134,"t":"2026-09-22T18:45:00Z","v":20669,"vw":8.153218},{"c":8.16,"h":8.18,"l":8.145,"n":397,"o":8.17,"t":"2026-09-22T19:00:00Z","v":37177,"vw":8.162919},{"c":8.17,"h":8.17,"l":8.12,"n":427,"o":8.16,"t":"2026-09-22T19:15:00Z","v":29021,"vw":8.150722},{"c":8.175,"h":8.1864,"l":8.17,"n":391,"o":8.17,"t":"2026-09-22T19:30:00Z","v":21382,"vw":8.178196},{"c":8.14,"h":8.175,"l":8.13,"n":1148,"o":8.1745,"t":"2026-09-22T19:45:00Z","v":83093,"vw":8.152414},{"c":8.14,"h":8.14,"l":8.14,"n":9,"o":8.14,"t":"2026-09-22T20:00:00Z","v":85821,"vw":8.14},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-09-22T21:15:00Z","v":1500,"vw":8.14},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-22T22:15:00Z","v":700,"vw":8.13},{"c":8.1398,"h":8.1398,"l":8.1398,"n":1,"o":8.1398,"t":"2026-09-22T23:15:00Z","v":100,"vw":8.1398},{"c":8.1713,"h":8.1713,"l":8.1713,"n":1,"o":8.1713,"t":"2026-09-23T12:45:00Z","v":100,"vw":8.1713},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-09-23T13:15:00Z","v":200,"vw":8.14},{"c":8.13,"h":8.13,"l":8,"n":231,"o":8.1,"t":"2026-09-23T13:30:00Z","v":23024,"vw":8.070116},{"c":8.105,"h":8.14,"l":8.09,"n":131,"o":8.14,"t":"2026-09-23T13:45:00Z","v":17100,"vw":8.106412},{"c":8.04,"h":8.13,"l":8.035,"n":225,"o":8.11,"t":"2026-09-23T14:00:00Z","v":25866,"vw":8.084778},{"c":8.034,"h":8.07,"l":8,"n":194,"o":8.035,"t":"2026-09-23T14:15:00Z","v":20548,"vw":8.023919},{"c":8.06,"h":8.06,"l":8.03,"n":98,"o":8.04,"t":"2026-09-23T14:30:00Z","v":5638,"vw":8.051569},{"c":8.12,"h":8.12,"l":8.06,"n":81,"o":8.07,"t":"2026-09-23T14:45:00Z","v":11951,"vw":8.098159},{"c":8.215,"h":8.22,"l":8.12,"n":128,"o":8.12,"t":"2026-09-23T15:00:00Z","v":14171,"vw":8.173493},{"c":8.2,"h":8.2191,"l":8.19,"n":130,"o":8.215,"t":"2026-09-23T15:15:00Z","v":10361,"vw":8.199044},{"c":8.17,"h":8.175,"l":8.17,"n":23,"o":8.175,"t":"2026-09-23T15:30:00Z","v":1089,"vw":8.171241},{"c":8.16,"h":8.17,"l":8.16,"n":40,"o":8.17,"t":"2026-09-23T15:45:00Z","v":2592,"vw":8.167532},{"c":8.15,"h":8.15,"l":8.14,"n":22,"o":8.14,"t":"2026-09-23T16:00:00Z","v":4298,"vw":8.146816},{"c":8.14,"h":8.15,"l":8.135,"n":89,"o":8.15,"t":"2026-09-23T16:15:00Z","v":5101,"vw":8.141229},{"c":8.12,"h":8.15,"l":8.12,"n":84,"o":8.15,"t":"2026-09-23T16:30:00Z","v":6209,"vw":8.135942},{"c":8.105,"h":8.125,"l":8.1,"n":63,"o":8.12,"t":"2026-09-23T16:45:00Z","v":3107,"vw":8.111724},{"c":8.07,"h":8.105,"l":8.07,"n":64,"o":8.105,"t":"2026-09-23T17:00:00Z","v":3217,"vw":8.085339},{"c":8.085,"h":8.09,"l":8.07,"n":105,"o":8.07,"t":"2026-09-23T17:15:00Z","v":4107,"vw":8.085058},{"c":8.0801,"h":8.0801,"l":8.065,"n":133,"o":8.08,"t":"2026-09-23T17:30:00Z","v":6416,"vw":8.073552},{"c":8.09,"h":8.09,"l":8.075,"n":84,"o":8.08,"t":"2026-09-23T17:45:00Z","v":4364,"vw":8.085064},{"c":8.09,"h":8.09,"l":8.085,"n":68,"o":8.085,"t":"2026-09-23T18:00:00Z","v":2599,"vw":8.089508},{"c":8.09,"h":8.1,"l":8.08,"n":62,"o":8.095,"t":"2026-09-23T18:15:00Z","v":2469,"vw":8.095562},{"c":8.08,"h":8.09,"l":8.08,"n":85,"o":8.09,"t":"2026-09-23T18:30:00Z","v":3751,"vw":8.083174},{"c":8.09,"h":8.09,"l":8.08,"n":173,"o":8.09,"t":"2026-09-23T18:45:00Z","v":6975,"vw":8.085569},{"c":8.0601,"h":8.0853,"l":8.05,"n":142,"o":8.08,"t":"2026-09-23T19:00:00Z","v":11883,"vw":8.070006},{"c":8.06,"h":8.0703,"l":8.046,"n":159,"o":8.062,"t":"2026-09-23T19:15:00Z","v":7828,"vw":8.060806},{"c":8.02,"h":8.06,"l":8.02,"n":248,"o":8.05,"t":"2026-09-23T19:30:00Z","v":11990,"vw":8.048331},{"c":8.03,"h":8.045,"l":8.01,"n":721,"o":8.025,"t":"2026-09-23T19:45:00Z","v":48228,"vw":8.025909},{"c":8.03,"h":8.03,"l":8.03,"n":12,"o":8.03,"t":"2026-09-23T20:00:00Z","v":44878,"vw":8.03},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-09-23T20:15:00Z","v":250,"vw":7.97},{"c":7.9465,"h":7.9465,"l":7.9465,"n":1,"o":7.9465,"t":"2026-09-24T12:30:00Z","v":100,"vw":7.9465},{"c":7.94,"h":7.98,"l":7.9248,"n":162,"o":7.96,"t":"2026-09-24T13:30:00Z","v":18463,"vw":7.966567},{"c":7.98,"h":7.99,"l":7.93,"n":428,"o":7.93,"t":"2026-09-24T13:45:00Z","v":81977,"vw":7.956753},{"c":8,"h":8.02,"l":7.99,"n":267,"o":7.99,"t":"2026-09-24T14:00:00Z","v":24943,"vw":7.996003},{"c":7.97,"h":7.99,"l":7.95,"n":129,"o":7.99,"t":"2026-09-24T14:15:00Z","v":6064,"vw":7.970368},{"c":7.97,"h":8.01,"l":7.97,"n":93,"o":7.98,"t":"2026-09-24T14:30:00Z","v":6055,"vw":7.993934},{"c":8,"h":8,"l":7.96,"n":141,"o":7.96,"t":"2026-09-24T14:45:00Z","v":7836,"vw":7.978797},{"c":7.96,"h":8.005,"l":7.96,"n":190,"o":8.005,"t":"2026-09-24T15:00:00Z","v":13057,"vw":7.991745},{"c":7.95,"h":7.98,"l":7.95,"n":90,"o":7.98,"t":"2026-09-24T15:15:00Z","v":4205,"vw":7.964537},{"c":7.96,"h":7.96,"l":7.94,"n":93,"o":7.95,"t":"2026-09-24T15:30:00Z","v":4150,"vw":7.955399},{"c":7.97,"h":7.975,"l":7.95,"n":134,"o":7.97,"t":"2026-09-24T15:45:00Z","v":14689,"vw":7.956224},{"c":7.93,"h":7.9601,"l":7.93,"n":74,"o":7.9601,"t":"2026-09-24T16:00:00Z","v":4365,"vw":7.947621},{"c":8.02,"h":8.03,"l":7.95,"n":282,"o":7.95,"t":"2026-09-24T16:15:00Z","v":20089,"vw":8.008726},{"c":8.05,"h":8.06,"l":8,"n":147,"o":8.01,"t":"2026-09-24T16:30:00Z","v":5655,"vw":8.029121},{"c":8.04,"h":8.04,"l":8.02,"n":92,"o":8.03,"t":"2026-09-24T16:45:00Z","v":2805,"vw":8.031905},{"c":8.05,"h":8.05,"l":8.02,"n":87,"o":8.04,"t":"2026-09-24T17:00:00Z","v":2547,"vw":8.036554},{"c":8.035,"h":8.05,"l":8.035,"n":70,"o":8.05,"t":"2026-09-24T17:15:00Z","v":2331,"vw":8.041705},{"c":8.01,"h":8.03,"l":8.01,"n":114,"o":8.03,"t":"2026-09-24T17:30:00Z","v":5819,"vw":8.019101},{"c":8.045,"h":8.045,"l":8,"n":68,"o":8,"t":"2026-09-24T17:45:00Z","v":2122,"vw":8.026538},{"c":8.02,"h":8.04,"l":8.01,"n":68,"o":8.04,"t":"2026-09-24T18:00:00Z","v":4645,"vw":8.01975},{"c":8.04,"h":8.04,"l":8.03,"n":85,"o":8.03,"t":"2026-09-24T18:15:00Z","v":4275,"vw":8.034529},{"c":8.015,"h":8.04,"l":8.01,"n":139,"o":8.04,"t":"2026-09-24T18:30:00Z","v":12448,"vw":8.023361},{"c":8.02,"h":8.03,"l":8.02,"n":133,"o":8.03,"t":"2026-09-24T18:45:00Z","v":9664,"vw":8.02315},{"c":7.98,"h":8.0101,"l":7.98,"n":130,"o":8.01,"t":"2026-09-24T19:00:00Z","v":9959,"vw":7.991978},{"c":7.98,"h":7.99,"l":7.97,"n":110,"o":7.98,"t":"2026-09-24T19:15:00Z","v":6150,"vw":7.980576},{"c":8.025,"h":8.03,"l":7.98,"n":391,"o":7.98,"t":"2026-09-24T19:30:00Z","v":26297,"vw":8.012438},{"c":8.01,"h":8.035,"l":8.01,"n":1164,"o":8.02,"t":"2026-09-24T19:45:00Z","v":57976,"vw":8.020562},{"c":8.01,"h":8.02,"l":8,"n":19,"o":8.02,"t":"2026-09-24T20:00:00Z","v":76734,"vw":8.019882},{"c":8.02,"h":8.03,"l":7.96,"n":130,"o":8.02,"t":"2026-09-25T13:30:00Z","v":12970,"vw":8.005369},{"c":8.01,"h":8.01,"l":7.98,"n":61,"o":8.01,"t":"2026-09-25T13:45:00Z","v":6248,"vw":7.99946},{"c":7.96,"h":8,"l":7.93,"n":179,"o":7.999,"t":"2026-09-25T14:00:00Z","v":17648,"vw":7.983777},{"c":7.95,"h":7.96,"l":7.93,"n":84,"o":7.95,"t":"2026-09-25T14:15:00Z","v":3081,"vw":7.946956},{"c":7.945,"h":7.95,"l":7.94,"n":99,"o":7.94,"t":"2026-09-25T14:30:00Z","v":4745,"vw":7.944145},{"c":8.08,"h":8.08,"l":7.95,"n":462,"o":7.95,"t":"2026-09-25T14:45:00Z","v":33810,"vw":8.020609},{"c":8.14,"h":8.14,"l":8.075,"n":278,"o":8.08,"t":"2026-09-25T15:00:00Z","v":19781,"vw":8.113707},{"c":8.14,"h":8.16,"l":8.13,"n":310,"o":8.15,"t":"2026-09-25T15:15:00Z","v":26517,"vw":8.150465},{"c":8.14,"h":8.16,"l":8.1296,"n":258,"o":8.16,"t":"2026-09-25T15:30:00Z","v":26806,"vw":8.146534},{"c":8.2,"h":8.2,"l":8.13,"n":185,"o":8.13,"t":"2026-09-25T15:45:00Z","v":11181,"vw":8.172038},{"c":8.2357,"h":8.27,"l":8.2,"n":177,"o":8.2,"t":"2026-09-25T16:00:00Z","v":16667,"vw":8.238943},{"c":8.29,"h":8.3,"l":8.24,"n":470,"o":8.24,"t":"2026-09-25T16:15:00Z","v":46102,"vw":8.283825},{"c":8.265,"h":8.3,"l":8.24,"n":345,"o":8.285,"t":"2026-09-25T16:30:00Z","v":30730,"vw":8.271877},{"c":8.27,"h":8.2972,"l":8.26,"n":265,"o":8.2607,"t":"2026-09-25T16:45:00Z","v":17113,"vw":8.274872},{"c":8.25,"h":8.2791,"l":8.25,"n":114,"o":8.2784,"t":"2026-09-25T17:00:00Z","v":4861,"vw":8.262081},{"c":8.23,"h":8.25,"l":8.23,"n":263,"o":8.25,"t":"2026-09-25T17:15:00Z","v":19333,"vw":8.243031},{"c":8.22,"h":8.24,"l":8.2103,"n":226,"o":8.23,"t":"2026-09-25T17:30:00Z","v":9753,"vw":8.22641},{"c":8.22,"h":8.23,"l":8.22,"n":126,"o":8.23,"t":"2026-09-25T17:45:00Z","v":3911,"vw":8.223831},{"c":8.2,"h":8.22,"l":8.2,"n":199,"o":8.22,"t":"2026-09-25T18:00:00Z","v":8726,"vw":8.210148},{"c":8.21,"h":8.215,"l":8.205,"n":217,"o":8.205,"t":"2026-09-25T18:15:00Z","v":13243,"vw":8.209665},{"c":8.225,"h":8.2299,"l":8.2005,"n":151,"o":8.2005,"t":"2026-09-25T18:30:00Z","v":6286,"vw":8.220038},{"c":8.26,"h":8.26,"l":8.22,"n":283,"o":8.225,"t":"2026-09-25T18:45:00Z","v":12936,"vw":8.237177},{"c":8.28,"h":8.2899,"l":8.2405,"n":334,"o":8.255,"t":"2026-09-25T19:00:00Z","v":16399,"vw":8.272895},{"c":8.25,"h":8.285,"l":8.25,"n":372,"o":8.285,"t":"2026-09-25T19:15:00Z","v":24907,"vw":8.269831},{"c":8.27,"h":8.275,"l":8.25,"n":411,"o":8.25,"t":"2026-09-25T19:30:00Z","v":28132,"vw":8.258365},{"c":8.26,"h":8.3,"l":8.225,"n":1095,"o":8.28,"t":"2026-09-25T19:45:00Z","v":89307,"vw":8.266216},{"c":8.26,"h":8.26,"l":8.26,"n":10,"o":8.26,"t":"2026-09-25T20:00:00Z","v":81348,"vw":8.26},{"c":8.1277,"h":8.1277,"l":8.1277,"n":1,"o":8.1277,"t":"2026-09-25T22:45:00Z","v":1249,"vw":8.1277},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-09-28T09:00:00Z","v":115,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":6,"o":8.2,"t":"2026-09-28T10:30:00Z","v":2104,"vw":8.2},{"c":8.18,"h":8.25,"l":8.18,"n":22,"o":8.25,"t":"2026-09-28T11:00:00Z","v":1203,"vw":8.20029},{"c":8.13,"h":8.15,"l":8.1,"n":249,"o":8.14,"t":"2026-09-28T13:30:00Z","v":30563,"vw":8.135109},{"c":8.14,"h":8.14,"l":8.09,"n":154,"o":8.14,"t":"2026-09-28T13:45:00Z","v":8041,"vw":8.119979},{"c":8.21,"h":8.22,"l":8.13,"n":242,"o":8.14,"t":"2026-09-28T14:00:00Z","v":14262,"vw":8.175291},{"c":8.32,"h":8.33,"l":8.2,"n":296,"o":8.2,"t":"2026-09-28T14:15:00Z","v":41695,"vw":8.273094},{"c":8.25,"h":8.32,"l":8.25,"n":197,"o":8.32,"t":"2026-09-28T14:30:00Z","v":16244,"vw":8.285198},{"c":8.23,"h":8.25,"l":8.2,"n":162,"o":8.24,"t":"2026-09-28T14:45:00Z","v":10277,"vw":8.230186},{"c":8.24,"h":8.26,"l":8.22,"n":173,"o":8.23,"t":"2026-09-28T15:00:00Z","v":12526,"vw":8.241514},{"c":8.2601,"h":8.265,"l":8.235,"n":137,"o":8.24,"t":"2026-09-28T15:15:00Z","v":6912,"vw":8.24603},{"c":8.28,"h":8.28,"l":8.245,"n":259,"o":8.26,"t":"2026-09-28T15:30:00Z","v":18550,"vw":8.255141},{"c":8.28,"h":8.285,"l":8.27,"n":62,"o":8.275,"t":"2026-09-28T15:45:00Z","v":3521,"vw":8.277002},{"c":8.3,"h":8.3,"l":8.2799,"n":123,"o":8.28,"t":"2026-09-28T16:00:00Z","v":15264,"vw":8.285863},{"c":8.37,"h":8.375,"l":8.285,"n":365,"o":8.29,"t":"2026-09-28T16:15:00Z","v":28060,"vw":8.335198},{"c":8.2883,"h":8.37,"l":8.28,"n":153,"o":8.37,"t":"2026-09-28T16:30:00Z","v":12525,"vw":8.317843},{"c":8.28,"h":8.305,"l":8.27,"n":155,"o":8.29,"t":"2026-09-28T16:45:00Z","v":8098,"vw":8.289842},{"c":8.32,"h":8.34,"l":8.26,"n":209,"o":8.27,"t":"2026-09-28T17:00:00Z","v":11072,"vw":8.291771},{"c":8.31,"h":8.325,"l":8.305,"n":122,"o":8.32,"t":"2026-09-28T17:15:00Z","v":8381,"vw":8.31185},{"c":8.35,"h":8.355,"l":8.315,"n":191,"o":8.3168,"t":"2026-09-28T17:30:00Z","v":23581,"vw":8.325047},{"c":8.38,"h":8.385,"l":8.34,"n":211,"o":8.35,"t":"2026-09-28T17:45:00Z","v":9586,"vw":8.365363},{"c":8.36,"h":8.385,"l":8.35,"n":133,"o":8.385,"t":"2026-09-28T18:00:00Z","v":7139,"vw":8.373302},{"c":8.41,"h":8.41,"l":8.36,"n":293,"o":8.365,"t":"2026-09-28T18:15:00Z","v":19530,"vw":8.38656},{"c":8.415,"h":8.43,"l":8.41,"n":155,"o":8.415,"t":"2026-09-28T18:30:00Z","v":6333,"vw":8.417907},{"c":8.4501,"h":8.46,"l":8.41,"n":324,"o":8.415,"t":"2026-09-28T18:45:00Z","v":16972,"vw":8.430546},{"c":8.395,"h":8.4593,"l":8.38,"n":570,"o":8.4593,"t":"2026-09-28T19:00:00Z","v":38190,"vw":8.414246},{"c":8.3902,"h":8.405,"l":8.36,"n":480,"o":8.39,"t":"2026-09-28T19:15:00Z","v":28447,"vw":8.384949},{"c":8.4045,"h":8.41,"l":8.395,"n":515,"o":8.395,"t":"2026-09-28T19:30:00Z","v":22892,"vw":8.399996},{"c":8.405,"h":8.41,"l":8.37,"n":1916,"o":8.405,"t":"2026-09-28T19:45:00Z","v":161245,"vw":8.397239},{"c":8.4,"h":8.4,"l":8.4,"n":17,"o":8.4,"t":"2026-09-28T20:00:00Z","v":96562,"vw":8.4},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-09-28T20:15:00Z","v":100,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-09-28T20:30:00Z","v":200,"vw":8.28},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-09-28T23:15:00Z","v":100,"vw":8.42},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-09-29T12:15:00Z","v":500,"vw":8.39},{"c":8.53,"h":8.55,"l":8.39,"n":382,"o":8.46,"t":"2026-09-29T13:30:00Z","v":36725,"vw":8.467483},{"c":8.477,"h":8.54,"l":8.475,"n":167,"o":8.54,"t":"2026-09-29T13:45:00Z","v":16896,"vw":8.50453},{"c":8.5,"h":8.5,"l":8.46,"n":228,"o":8.469,"t":"2026-09-29T14:00:00Z","v":18085,"vw":8.47571},{"c":8.54,"h":8.56,"l":8.4901,"n":312,"o":8.495,"t":"2026-09-29T14:15:00Z","v":23798,"vw":8.531684},{"c":8.56,"h":8.5797,"l":8.53,"n":163,"o":8.5499,"t":"2026-09-29T14:30:00Z","v":24210,"vw":8.544553},{"c":8.59,"h":8.59,"l":8.535,"n":268,"o":8.56,"t":"2026-09-29T14:45:00Z","v":27663,"vw":8.556689},{"c":8.55,"h":8.6,"l":8.55,"n":149,"o":8.59,"t":"2026-09-29T15:00:00Z","v":10650,"vw":8.56964},{"c":8.52,"h":8.57,"l":8.51,"n":169,"o":8.56,"t":"2026-09-29T15:15:00Z","v":9678,"vw":8.533816},{"c":8.6,"h":8.6,"l":8.53,"n":194,"o":8.53,"t":"2026-09-29T15:30:00Z","v":23851,"vw":8.582117},{"c":8.58,"h":8.62,"l":8.535,"n":313,"o":8.6001,"t":"2026-09-29T15:45:00Z","v":31210,"vw":8.568164},{"c":8.545,"h":8.58,"l":8.545,"n":143,"o":8.58,"t":"2026-09-29T16:00:00Z","v":11710,"vw":8.558926},{"c":8.535,"h":8.545,"l":8.525,"n":180,"o":8.545,"t":"2026-09-29T16:15:00Z","v":12721,"vw":8.533606},{"c":8.535,"h":8.54,"l":8.53,"n":146,"o":8.535,"t":"2026-09-29T16:30:00Z","v":7235,"vw":8.535054},{"c":8.555,"h":8.56,"l":8.525,"n":284,"o":8.535,"t":"2026-09-29T16:45:00Z","v":23675,"vw":8.544152},{"c":8.57,"h":8.57,"l":8.55,"n":183,"o":8.555,"t":"2026-09-29T17:00:00Z","v":12662,"vw":8.554611},{"c":8.6,"h":8.6,"l":8.54,"n":343,"o":8.56,"t":"2026-09-29T17:15:00Z","v":31560,"vw":8.557829},{"c":8.575,"h":8.6,"l":8.565,"n":381,"o":8.6,"t":"2026-09-29T17:30:00Z","v":56169,"vw":8.579445},{"c":8.57,"h":8.59,"l":8.55,"n":172,"o":8.575,"t":"2026-09-29T17:45:00Z","v":11806,"vw":8.578692},{"c":8.58,"h":8.6,"l":8.55,"n":281,"o":8.57,"t":"2026-09-29T18:00:00Z","v":33422,"vw":8.572495},{"c":8.575,"h":8.6,"l":8.57,"n":333,"o":8.585,"t":"2026-09-29T18:15:00Z","v":44170,"vw":8.585784},{"c":8.61,"h":8.64,"l":8.57,"n":421,"o":8.575,"t":"2026-09-29T18:30:00Z","v":29155,"vw":8.604816},{"c":8.615,"h":8.63,"l":8.615,"n":192,"o":8.62,"t":"2026-09-29T18:45:00Z","v":11762,"vw":8.619624},{"c":8.64,"h":8.64,"l":8.615,"n":245,"o":8.615,"t":"2026-09-29T19:00:00Z","v":18091,"vw":8.625269},{"c":8.6,"h":8.635,"l":8.59,"n":309,"o":8.6314,"t":"2026-09-29T19:15:00Z","v":22811,"vw":8.611868},{"c":8.595,"h":8.62,"l":8.59,"n":318,"o":8.6,"t":"2026-09-29T19:30:00Z","v":21514,"vw":8.605445},{"c":8.51,"h":8.595,"l":8.5,"n":1020,"o":8.59,"t":"2026-09-29T19:45:00Z","v":93550,"vw":8.548986},{"c":8.44,"h":8.51,"l":8.44,"n":16,"o":8.51,"t":"2026-09-29T20:00:00Z","v":92588,"vw":8.509849},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-30T08:00:00Z","v":100,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-30T08:15:00Z","v":173,"vw":8.65},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-09-30T12:30:00Z","v":130,"vw":8.44},{"c":8.4499,"h":8.4499,"l":8.4499,"n":1,"o":8.4499,"t":"2026-09-30T13:00:00Z","v":100,"vw":8.4499},{"c":8.49,"h":8.55,"l":8.47,"n":214,"o":8.55,"t":"2026-09-30T13:30:00Z","v":32339,"vw":8.52389},{"c":8.54,"h":8.55,"l":8.46,"n":251,"o":8.495,"t":"2026-09-30T13:45:00Z","v":32332,"vw":8.519831},{"c":8.585,"h":8.59,"l":8.53,"n":263,"o":8.53,"t":"2026-09-30T14:00:00Z","v":27737,"vw":8.558472},{"c":8.52,"h":8.6,"l":8.51,"n":210,"o":8.599,"t":"2026-09-30T14:15:00Z","v":12548,"vw":8.557822},{"c":8.53,"h":8.53,"l":8.505,"n":222,"o":8.52,"t":"2026-09-30T14:30:00Z","v":9745,"vw":8.517774},{"c":8.48,"h":8.54,"l":8.465,"n":436,"o":8.53,"t":"2026-09-30T14:45:00Z","v":55563,"vw":8.496333},{"c":8.47,"h":8.49,"l":8.465,"n":194,"o":8.47,"t":"2026-09-30T15:00:00Z","v":14116,"vw":8.475536},{"c":8.44,"h":8.48,"l":8.435,"n":262,"o":8.47,"t":"2026-09-30T15:15:00Z","v":13238,"vw":8.458535},{"c":8.42,"h":8.44,"l":8.415,"n":156,"o":8.44,"t":"2026-09-30T15:30:00Z","v":7491,"vw":8.423568},{"c":8.38,"h":8.4101,"l":8.38,"n":163,"o":8.4101,"t":"2026-09-30T15:45:00Z","v":9459,"vw":8.40104},{"c":8.42,"h":8.425,"l":8.3801,"n":146,"o":8.3801,"t":"2026-09-30T16:00:00Z","v":9249,"vw":8.39896},{"c":8.43,"h":8.44,"l":8.41,"n":287,"o":8.43,"t":"2026-09-30T16:15:00Z","v":29981,"vw":8.428623},{"c":8.375,"h":8.425,"l":8.36,"n":257,"o":8.42,"t":"2026-09-30T16:30:00Z","v":20743,"vw":8.388553},{"c":8.31,"h":8.3799,"l":8.3,"n":502,"o":8.375,"t":"2026-09-30T16:45:00Z","v":49963,"vw":8.339897},{"c":8.32,"h":8.345,"l":8.315,"n":298,"o":8.315,"t":"2026-09-30T17:00:00Z","v":18490,"vw":8.329631},{"c":8.365,"h":8.3726,"l":8.32,"n":428,"o":8.32,"t":"2026-09-30T17:15:00Z","v":101342,"vw":8.355418},{"c":8.385,"h":8.41,"l":8.355,"n":249,"o":8.36,"t":"2026-09-30T17:30:00Z","v":33624,"vw":8.386203},{"c":8.365,"h":8.39,"l":8.35,"n":326,"o":8.39,"t":"2026-09-30T17:45:00Z","v":67131,"vw":8.372275},{"c":8.385,"h":8.4,"l":8.365,"n":158,"o":8.365,"t":"2026-09-30T18:00:00Z","v":14671,"vw":8.372448},{"c":8.365,"h":8.39,"l":8.36,"n":245,"o":8.39,"t":"2026-09-30T18:15:00Z","v":14757,"vw":8.377231},{"c":8.375,"h":8.38,"l":8.355,"n":169,"o":8.365,"t":"2026-09-30T18:30:00Z","v":15219,"vw":8.367489},{"c":8.43,"h":8.43,"l":8.375,"n":175,"o":8.38,"t":"2026-09-30T18:45:00Z","v":27097,"vw":8.415387},{"c":8.45,"h":8.48,"l":8.429,"n":312,"o":8.43,"t":"2026-09-30T19:00:00Z","v":32888,"vw":8.45055},{"c":8.39,"h":8.445,"l":8.39,"n":168,"o":8.445,"t":"2026-09-30T19:15:00Z","v":8641,"vw":8.41604},{"c":8.395,"h":8.415,"l":8.39,"n":444,"o":8.395,"t":"2026-09-30T19:30:00Z","v":28316,"vw":8.402777},{"c":8.3,"h":8.395,"l":8.3,"n":1349,"o":8.395,"t":"2026-09-30T19:45:00Z","v":107357,"vw":8.326802},{"c":8.3932,"h":8.3932,"l":8.31,"n":13,"o":8.31,"t":"2026-09-30T20:00:00Z","v":109688,"vw":8.310265},{"c":8.3932,"h":8.3932,"l":8.3932,"n":3,"o":8.3932,"t":"2026-09-30T20:15:00Z","v":352,"vw":8.3932},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-01T13:15:00Z","v":200,"vw":8.3},{"c":8.29,"h":8.34,"l":8.24,"n":494,"o":8.31,"t":"2026-10-01T13:30:00Z","v":67988,"vw":8.275615},{"c":8.29,"h":8.31,"l":8.29,"n":218,"o":8.2901,"t":"2026-10-01T13:45:00Z","v":16015,"vw":8.30237},{"c":8.255,"h":8.28,"l":8.235,"n":396,"o":8.28,"t":"2026-10-01T14:00:00Z","v":23185,"vw":8.249223},{"c":8.24,"h":8.28,"l":8.24,"n":162,"o":8.26,"t":"2026-10-01T14:15:00Z","v":7503,"vw":8.263738},{"c":8.335,"h":8.36,"l":8.24,"n":306,"o":8.24,"t":"2026-10-01T14:30:00Z","v":38784,"vw":8.339466},{"c":8.304,"h":8.33,"l":8.3001,"n":189,"o":8.325,"t":"2026-10-01T14:45:00Z","v":16445,"vw":8.314523},{"c":8.31,"h":8.335,"l":8.295,"n":487,"o":8.3,"t":"2026-10-01T15:00:00Z","v":60358,"vw":8.31441},{"c":8.375,"h":8.375,"l":8.3,"n":258,"o":8.32,"t":"2026-10-01T15:15:00Z","v":39710,"vw":8.338135},{"c":8.35,"h":8.37,"l":8.34,"n":242,"o":8.37,"t":"2026-10-01T15:30:00Z","v":11492,"vw":8.355135},{"c":8.36,"h":8.375,"l":8.34,"n":231,"o":8.345,"t":"2026-10-01T15:45:00Z","v":21203,"vw":8.350726},{"c":8.3702,"h":8.39,"l":8.36,"n":211,"o":8.36,"t":"2026-10-01T16:00:00Z","v":11764,"vw":8.378567},{"c":8.385,"h":8.39,"l":8.375,"n":132,"o":8.375,"t":"2026-10-01T16:15:00Z","v":7100,"vw":8.386451},{"c":8.375,"h":8.39,"l":8.375,"n":171,"o":8.38,"t":"2026-10-01T16:30:00Z","v":6424,"vw":8.380729},{"c":8.39,"h":8.4,"l":8.375,"n":177,"o":8.375,"t":"2026-10-01T16:45:00Z","v":10220,"vw":8.387447},{"c":8.41,"h":8.42,"l":8.39,"n":465,"o":8.4,"t":"2026-10-01T17:00:00Z","v":61875,"vw":8.409973},{"c":8.425,"h":8.425,"l":8.37,"n":444,"o":8.4,"t":"2026-10-01T17:15:00Z","v":51369,"vw":8.391437},{"c":8.42,"h":8.47,"l":8.41,"n":283,"o":8.425,"t":"2026-10-01T17:30:00Z","v":12495,"vw":8.439552},{"c":8.4,"h":8.445,"l":8.395,"n":233,"o":8.43,"t":"2026-10-01T17:45:00Z","v":8420,"vw":8.421695},{"c":8.38,"h":8.39,"l":8.35,"n":197,"o":8.39,"t":"2026-10-01T18:00:00Z","v":8208,"vw":8.366244},{"c":8.41,"h":8.41,"l":8.38,"n":185,"o":8.38,"t":"2026-10-01T18:15:00Z","v":11287,"vw":8.396742},{"c":8.42,"h":8.44,"l":8.4,"n":207,"o":8.41,"t":"2026-10-01T18:30:00Z","v":11333,"vw":8.4219},{"c":8.445,"h":8.445,"l":8.415,"n":355,"o":8.42,"t":"2026-10-01T18:45:00Z","v":45995,"vw":8.420673},{"c":8.465,"h":8.465,"l":8.44,"n":199,"o":8.445,"t":"2026-10-01T19:00:00Z","v":12735,"vw":8.448225},{"c":8.475,"h":8.475,"l":8.455,"n":203,"o":8.465,"t":"2026-10-01T19:15:00Z","v":10901,"vw":8.460012},{"c":8.48,"h":8.5,"l":8.47,"n":375,"o":8.475,"t":"2026-10-01T19:30:00Z","v":22732,"vw":8.487514},{"c":8.52,"h":8.535,"l":8.475,"n":984,"o":8.475,"t":"2026-10-01T19:45:00Z","v":83317,"vw":8.520951},{"c":8.5254,"h":8.53,"l":8.5254,"n":14,"o":8.53,"t":"2026-10-01T20:00:00Z","v":98858,"vw":8.529988},{"c":8.53,"h":8.55,"l":8.53,"n":6,"o":8.55,"t":"2026-10-02T11:00:00Z","v":1000,"vw":8.538205},{"c":8.65,"h":8.65,"l":8.65,"n":21,"o":8.65,"t":"2026-10-02T12:30:00Z","v":2071,"vw":8.65},{"c":8.6893,"h":8.6893,"l":8.6893,"n":1,"o":8.6893,"t":"2026-10-02T12:45:00Z","v":300,"vw":8.6893},{"c":8.58,"h":8.62,"l":8.58,"n":4,"o":8.62,"t":"2026-10-02T13:00:00Z","v":2501,"vw":8.5816},{"c":8.61,"h":8.7,"l":8.44,"n":235,"o":8.65,"t":"2026-10-02T13:30:00Z","v":37479,"vw":8.623551},{"c":8.575,"h":8.67,"l":8.575,"n":189,"o":8.6025,"t":"2026-10-02T13:45:00Z","v":22448,"vw":8.616353},{"c":8.585,"h":8.5999,"l":8.55,"n":181,"o":8.575,"t":"2026-10-02T14:00:00Z","v":26444,"vw":8.583488},{"c":8.56,"h":8.6,"l":8.55,"n":278,"o":8.58,"t":"2026-10-02T14:15:00Z","v":24152,"vw":8.576184},{"c":8.63,"h":8.635,"l":8.54,"n":311,"o":8.55,"t":"2026-10-02T14:30:00Z","v":37398,"vw":8.581809},{"c":8.6235,"h":8.675,"l":8.62,"n":293,"o":8.64,"t":"2026-10-02T14:45:00Z","v":38095,"vw":8.645228},{"c":8.5896,"h":8.64,"l":8.57,"n":262,"o":8.635,"t":"2026-10-02T15:00:00Z","v":27159,"vw":8.620232},{"c":8.625,"h":8.625,"l":8.58,"n":221,"o":8.59,"t":"2026-10-02T15:15:00Z","v":22839,"vw":8.598965},{"c":8.64,"h":8.65,"l":8.615,"n":153,"o":8.62,"t":"2026-10-02T15:30:00Z","v":6588,"vw":8.639756},{"c":8.625,"h":8.65,"l":8.625,"n":114,"o":8.64,"t":"2026-10-02T15:45:00Z","v":6556,"vw":8.629837},{"c":8.62,"h":8.63,"l":8.6088,"n":117,"o":8.63,"t":"2026-10-02T16:00:00Z","v":6834,"vw":8.616845},{"c":8.6,"h":8.6296,"l":8.6,"n":59,"o":8.611,"t":"2026-10-02T16:15:00Z","v":2692,"vw":8.617456},{"c":8.595,"h":8.61,"l":8.5801,"n":130,"o":8.595,"t":"2026-10-02T16:30:00Z","v":9572,"vw":8.594311},{"c":8.6,"h":8.605,"l":8.595,"n":127,"o":8.6,"t":"2026-10-02T16:45:00Z","v":4341,"vw":8.601225},{"c":8.62,"h":8.62,"l":8.61,"n":113,"o":8.61,"t":"2026-10-02T17:00:00Z","v":8220,"vw":8.617375},{"c":8.66,"h":8.66,"l":8.61,"n":337,"o":8.6199,"t":"2026-10-02T17:15:00Z","v":60413,"vw":8.636536},{"c":8.69,"h":8.69,"l":8.655,"n":145,"o":8.655,"t":"2026-10-02T17:30:00Z","v":9543,"vw":8.675622},{"c":8.71,"h":8.71,"l":8.69,"n":320,"o":8.69,"t":"2026-10-02T17:45:00Z","v":39263,"vw":8.699738},{"c":8.674,"h":8.72,"l":8.674,"n":123,"o":8.715,"t":"2026-10-02T18:00:00Z","v":7531,"vw":8.692748},{"c":8.69,"h":8.695,"l":8.68,"n":106,"o":8.68,"t":"2026-10-02T18:15:00Z","v":3933,"vw":8.687625},{"c":8.7,"h":8.715,"l":8.6999,"n":170,"o":8.7,"t":"2026-10-02T18:30:00Z","v":6739,"vw":8.704829},{"c":8.7,"h":8.716,"l":8.695,"n":179,"o":8.71,"t":"2026-10-02T18:45:00Z","v":7017,"vw":8.706346},{"c":8.69,"h":8.7,"l":8.67,"n":256,"o":8.69,"t":"2026-10-02T19:00:00Z","v":30670,"vw":8.686059},{"c":8.7,"h":8.73,"l":8.69,"n":410,"o":8.69,"t":"2026-10-02T19:15:00Z","v":43177,"vw":8.718523},{"c":8.67,"h":8.705,"l":8.66,"n":363,"o":8.695,"t":"2026-10-02T19:30:00Z","v":29930,"vw":8.682667},{"c":8.7,"h":8.71,"l":8.665,"n":1163,"o":8.68,"t":"2026-10-02T19:45:00Z","v":119958,"vw":8.689323},{"c":8.7,"h":8.7,"l":8.7,"n":8,"o":8.7,"t":"2026-10-02T20:00:00Z","v":76786,"vw":8.7},{"c":8.6591,"h":8.6591,"l":8.6591,"n":1,"o":8.6591,"t":"2026-10-02T21:30:00Z","v":279,"vw":8.6591},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-02T21:45:00Z","v":300,"vw":8.65},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-05T09:30:00Z","v":180,"vw":8.7},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-05T13:15:00Z","v":312,"vw":8.65},{"c":8.555,"h":8.74,"l":8.55,"n":300,"o":8.7,"t":"2026-10-05T13:30:00Z","v":38897,"vw":8.654636},{"c":8.5723,"h":8.6599,"l":8.55,"n":114,"o":8.559,"t":"2026-10-05T13:45:00Z","v":11512,"vw":8.588015},{"c":8.72,"h":8.72,"l":8.615,"n":147,"o":8.615,"t":"2026-10-05T14:00:00Z","v":12039,"vw":8.656169},{"c":8.68,"h":8.6999,"l":8.67,"n":30,"o":8.6999,"t":"2026-10-05T14:15:00Z","v":1603,"vw":8.687166},{"c":8.63,"h":8.6659,"l":8.58,"n":442,"o":8.6659,"t":"2026-10-05T14:30:00Z","v":40050,"vw":8.613414},{"c":8.62,"h":8.64,"l":8.62,"n":127,"o":8.6245,"t":"2026-10-05T14:45:00Z","v":5295,"vw":8.631005},{"c":8.55,"h":8.62,"l":8.55,"n":143,"o":8.62,"t":"2026-10-05T15:00:00Z","v":9186,"vw":8.582796},{"c":8.53,"h":8.565,"l":8.525,"n":145,"o":8.565,"t":"2026-10-05T15:15:00Z","v":8304,"vw":8.538996},{"c":8.51,"h":8.53,"l":8.5,"n":290,"o":8.53,"t":"2026-10-05T15:30:00Z","v":25302,"vw":8.519963},{"c":8.49,"h":8.505,"l":8.48,"n":193,"o":8.5,"t":"2026-10-05T15:45:00Z","v":14563,"vw":8.489548},{"c":8.48,"h":8.5,"l":8.46,"n":183,"o":8.49,"t":"2026-10-05T16:00:00Z","v":7492,"vw":8.483072},{"c":8.48,"h":8.48,"l":8.47,"n":148,"o":8.47,"t":"2026-10-05T16:15:00Z","v":4623,"vw":8.474293},{"c":8.5,"h":8.5,"l":8.45,"n":231,"o":8.47,"t":"2026-10-05T16:30:00Z","v":14208,"vw":8.479531},{"c":8.48,"h":8.51,"l":8.47,"n":280,"o":8.51,"t":"2026-10-05T16:45:00Z","v":15790,"vw":8.497941},{"c":8.445,"h":8.47,"l":8.445,"n":255,"o":8.47,"t":"2026-10-05T17:00:00Z","v":15190,"vw":8.457913},{"c":8.44,"h":8.45,"l":8.44,"n":166,"o":8.445,"t":"2026-10-05T17:15:00Z","v":6704,"vw":8.445736},{"c":8.49,"h":8.495,"l":8.44,"n":272,"o":8.44,"t":"2026-10-05T17:30:00Z","v":13361,"vw":8.468544},{"c":8.5,"h":8.505,"l":8.485,"n":211,"o":8.495,"t":"2026-10-05T17:45:00Z","v":11759,"vw":8.493362},{"c":8.55,"h":8.555,"l":8.5,"n":440,"o":8.5,"t":"2026-10-05T18:00:00Z","v":34449,"vw":8.53474},{"c":8.55,"h":8.55,"l":8.5448,"n":150,"o":8.55,"t":"2026-10-05T18:15:00Z","v":5277,"vw":8.549643},{"c":8.56,"h":8.6099,"l":8.55,"n":453,"o":8.55,"t":"2026-10-05T18:30:00Z","v":57264,"vw":8.572408},{"c":8.54,"h":8.57,"l":8.53,"n":245,"o":8.56,"t":"2026-10-05T18:45:00Z","v":14871,"vw":8.54931},{"c":8.6,"h":8.6,"l":8.54,"n":260,"o":8.54,"t":"2026-10-05T19:00:00Z","v":24803,"vw":8.567949},{"c":8.605,"h":8.61,"l":8.6,"n":115,"o":8.6,"t":"2026-10-05T19:15:00Z","v":7287,"vw":8.602779},{"c":8.58,"h":8.605,"l":8.575,"n":317,"o":8.605,"t":"2026-10-05T19:30:00Z","v":17522,"vw":8.589816},{"c":8.585,"h":8.615,"l":8.575,"n":1133,"o":8.579,"t":"2026-10-05T19:45:00Z","v":108945,"vw":8.595356},{"c":8.58,"h":8.58,"l":8.58,"n":9,"o":8.58,"t":"2026-10-05T20:00:00Z","v":60039,"vw":8.58},{"c":8.46,"h":8.46,"l":8.46,"n":10,"o":8.46,"t":"2026-10-05T22:15:00Z","v":1251,"vw":8.46},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-05T22:45:00Z","v":112,"vw":8.55},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-06T08:00:00Z","v":223,"vw":8.56},{"c":8.58,"h":8.58,"l":8.58,"n":5,"o":8.58,"t":"2026-10-06T11:15:00Z","v":153,"vw":8.58},{"c":8.58,"h":8.58,"l":8.58,"n":3,"o":8.58,"t":"2026-10-06T13:15:00Z","v":202,"vw":8.58},{"c":8.7201,"h":8.79,"l":8.625,"n":276,"o":8.67,"t":"2026-10-06T13:30:00Z","v":32155,"vw":8.713881},{"c":8.715,"h":8.8,"l":8.71,"n":314,"o":8.74,"t":"2026-10-06T13:45:00Z","v":30711,"vw":8.778959},{"c":8.68,"h":8.735,"l":8.68,"n":172,"o":8.7001,"t":"2026-10-06T14:00:00Z","v":12036,"vw":8.702862},{"c":8.63,"h":8.65,"l":8.6,"n":101,"o":8.65,"t":"2026-10-06T14:15:00Z","v":6746,"vw":8.623113},{"c":8.58,"h":8.6,"l":8.57,"n":95,"o":8.5901,"t":"2026-10-06T14:30:00Z","v":8766,"vw":8.589005},{"c":8.61,"h":8.61,"l":8.5683,"n":60,"o":8.575,"t":"2026-10-06T14:45:00Z","v":6477,"vw":8.57958},{"c":8.62,"h":8.63,"l":8.6035,"n":66,"o":8.6035,"t":"2026-10-06T15:00:00Z","v":4166,"vw":8.621094},{"c":8.61,"h":8.6201,"l":8.59,"n":70,"o":8.6201,"t":"2026-10-06T15:15:00Z","v":12933,"vw":8.596981},{"c":8.615,"h":8.62,"l":8.59,"n":37,"o":8.59,"t":"2026-10-06T15:30:00Z","v":2600,"vw":8.596911},{"c":8.6,"h":8.635,"l":8.6,"n":150,"o":8.615,"t":"2026-10-06T15:45:00Z","v":9162,"vw":8.619359},{"c":8.655,"h":8.655,"l":8.59,"n":181,"o":8.59,"t":"2026-10-06T16:00:00Z","v":11883,"vw":8.622145},{"c":8.635,"h":8.66,"l":8.63,"n":91,"o":8.65,"t":"2026-10-06T16:15:00Z","v":6771,"vw":8.646672},{"c":8.635,"h":8.645,"l":8.63,"n":133,"o":8.6301,"t":"2026-10-06T16:30:00Z","v":7253,"vw":8.634772},{"c":8.63,"h":8.645,"l":8.63,"n":77,"o":8.64,"t":"2026-10-06T16:45:00Z","v":3214,"vw":8.641609},{"c":8.65,"h":8.66,"l":8.635,"n":126,"o":8.635,"t":"2026-10-06T17:00:00Z","v":7995,"vw":8.646334},{"c":8.66,"h":8.67,"l":8.65,"n":159,"o":8.665,"t":"2026-10-06T17:15:00Z","v":6926,"vw":8.658491},{"c":8.655,"h":8.66,"l":8.65,"n":61,"o":8.66,"t":"2026-10-06T17:30:00Z","v":5278,"vw":8.656955},{"c":8.665,"h":8.6797,"l":8.66,"n":122,"o":8.66,"t":"2026-10-06T17:45:00Z","v":5980,"vw":8.666995},{"c":8.63,"h":8.66,"l":8.62,"n":254,"o":8.66,"t":"2026-10-06T18:00:00Z","v":25241,"vw":8.636387},{"c":8.6301,"h":8.64,"l":8.625,"n":259,"o":8.625,"t":"2026-10-06T18:15:00Z","v":19255,"vw":8.628259},{"c":8.635,"h":8.6393,"l":8.63,"n":92,"o":8.635,"t":"2026-10-06T18:30:00Z","v":3808,"vw":8.634995},{"c":8.6399,"h":8.64,"l":8.63,"n":222,"o":8.635,"t":"2026-10-06T18:45:00Z","v":11694,"vw":8.63646},{"c":8.615,"h":8.65,"l":8.61,"n":335,"o":8.64,"t":"2026-10-06T19:00:00Z","v":60715,"vw":8.626822},{"c":8.57,"h":8.61,"l":8.57,"n":304,"o":8.61,"t":"2026-10-06T19:15:00Z","v":20068,"vw":8.591324},{"c":8.575,"h":8.58,"l":8.555,"n":325,"o":8.57,"t":"2026-10-06T19:30:00Z","v":19670,"vw":8.56643},{"c":8.57,"h":8.595,"l":8.56,"n":1148,"o":8.57,"t":"2026-10-06T19:45:00Z","v":86929,"vw":8.577369},{"c":8.58,"h":8.58,"l":8.56,"n":11,"o":8.56,"t":"2026-10-06T20:00:00Z","v":87298,"vw":8.560164},{"c":8.5337,"h":8.5337,"l":8.5337,"n":1,"o":8.5337,"t":"2026-10-06T22:45:00Z","v":500,"vw":8.5337},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-06T23:15:00Z","v":115,"vw":8.6},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-07T09:30:00Z","v":100,"vw":8.54},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-07T11:30:00Z","v":200,"vw":8.51},{"c":8.4,"h":8.485,"l":8.375,"n":111,"o":8.47,"t":"2026-10-07T13:30:00Z","v":15336,"vw":8.438999},{"c":8.36,"h":8.4131,"l":8.35,"n":158,"o":8.41,"t":"2026-10-07T13:45:00Z","v":10441,"vw":8.386969},{"c":8.3214,"h":8.37,"l":8.3214,"n":154,"o":8.3558,"t":"2026-10-07T14:00:00Z","v":8303,"vw":8.349356},{"c":8.26,"h":8.34,"l":8.26,"n":200,"o":8.34,"t":"2026-10-07T14:15:00Z","v":12201,"vw":8.309754},{"c":8.23,"h":8.26,"l":8.23,"n":108,"o":8.255,"t":"2026-10-07T14:30:00Z","v":12898,"vw":8.242961},{"c":8.205,"h":8.23,"l":8.195,"n":144,"o":8.225,"t":"2026-10-07T14:45:00Z","v":6168,"vw":8.213395},{"c":8.17,"h":8.205,"l":8.16,"n":98,"o":8.205,"t":"2026-10-07T15:00:00Z","v":5605,"vw":8.180822},{"c":8.2002,"h":8.22,"l":8.17,"n":227,"o":8.17,"t":"2026-10-07T15:15:00Z","v":33810,"vw":8.20242},{"c":8.2199,"h":8.2287,"l":8.21,"n":53,"o":8.21,"t":"2026-10-07T15:30:00Z","v":3329,"vw":8.218913},{"c":8.2201,"h":8.2201,"l":8.195,"n":149,"o":8.21,"t":"2026-10-07T15:45:00Z","v":9864,"vw":8.211777},{"c":8.19,"h":8.228,"l":8.18,"n":117,"o":8.228,"t":"2026-10-07T16:00:00Z","v":10499,"vw":8.198451},{"c":8.192,"h":8.195,"l":8.18,"n":97,"o":8.18,"t":"2026-10-07T16:15:00Z","v":6156,"vw":8.188284},{"c":8.165,"h":8.19,"l":8.16,"n":141,"o":8.19,"t":"2026-10-07T16:30:00Z","v":12746,"vw":8.171037},{"c":8.21,"h":8.21,"l":8.17,"n":104,"o":8.17,"t":"2026-10-07T16:45:00Z","v":6997,"vw":8.195542},{"c":8.21,"h":8.22,"l":8.18,"n":244,"o":8.205,"t":"2026-10-07T17:00:00Z","v":24254,"vw":8.204071},{"c":8.21,"h":8.23,"l":8.2,"n":194,"o":8.22,"t":"2026-10-07T17:15:00Z","v":14973,"vw":8.209026},{"c":8.24,"h":8.24,"l":8.2,"n":107,"o":8.2,"t":"2026-10-07T17:30:00Z","v":16591,"vw":8.209542},{"c":8.265,"h":8.28,"l":8.2496,"n":91,"o":8.25,"t":"2026-10-07T17:45:00Z","v":16652,"vw":8.259876},{"c":8.255,"h":8.27,"l":8.255,"n":89,"o":8.265,"t":"2026-10-07T18:00:00Z","v":7237,"vw":8.262641},{"c":8.25,"h":8.26,"l":8.24,"n":114,"o":8.26,"t":"2026-10-07T18:15:00Z","v":6243,"vw":8.250905},{"c":8.2399,"h":8.245,"l":8.23,"n":138,"o":8.245,"t":"2026-10-07T18:30:00Z","v":6285,"vw":8.239475},{"c":8.245,"h":8.245,"l":8.225,"n":177,"o":8.235,"t":"2026-10-07T18:45:00Z","v":10146,"vw":8.235044},{"c":8.24,"h":8.255,"l":8.2101,"n":210,"o":8.25,"t":"2026-10-07T19:00:00Z","v":11840,"vw":8.229228},{"c":8.24,"h":8.25,"l":8.23,"n":134,"o":8.23,"t":"2026-10-07T19:15:00Z","v":7452,"vw":8.241647},{"c":8.26,"h":8.26,"l":8.21,"n":618,"o":8.25,"t":"2026-10-07T19:30:00Z","v":54907,"vw":8.241668},{"c":8.25,"h":8.27,"l":8.22,"n":1034,"o":8.27,"t":"2026-10-07T19:45:00Z","v":64532,"vw":8.24652},{"c":8.24,"h":8.24,"l":8.24,"n":26,"o":8.24,"t":"2026-10-07T20:00:00Z","v":65855,"vw":8.24},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-07T22:15:00Z","v":100,"vw":8.25},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-08T11:30:00Z","v":300,"vw":8.15},{"c":8.157,"h":8.157,"l":8.157,"n":1,"o":8.157,"t":"2026-10-08T11:45:00Z","v":1000,"vw":8.157},{"c":8.07,"h":8.15,"l":8.07,"n":263,"o":8.15,"t":"2026-10-08T13:30:00Z","v":24120,"vw":8.119187},{"c":8.045,"h":8.0987,"l":8.045,"n":191,"o":8.0869,"t":"2026-10-08T13:45:00Z","v":20527,"vw":8.067357},{"c":8.11,"h":8.14,"l":8.03,"n":186,"o":8.05,"t":"2026-10-08T14:00:00Z","v":15326,"vw":8.069213},{"c":8.08,"h":8.115,"l":8.08,"n":193,"o":8.11,"t":"2026-10-08T14:15:00Z","v":12634,"vw":8.1002},{"c":8.08,"h":8.09,"l":8.08,"n":98,"o":8.08,"t":"2026-10-08T14:30:00Z","v":5715,"vw":8.080347},{"c":8.065,"h":8.07,"l":8.058,"n":146,"o":8.07,"t":"2026-10-08T14:45:00Z","v":6460,"vw":8.065585},{"c":8.08,"h":8.1,"l":8.055,"n":221,"o":8.06,"t":"2026-10-08T15:00:00Z","v":14405,"vw":8.075374},{"c":8.075,"h":8.075,"l":8.055,"n":180,"o":8.07,"t":"2026-10-08T15:15:00Z","v":9617,"vw":8.065675},{"c":8.06,"h":8.075,"l":8.06,"n":137,"o":8.075,"t":"2026-10-08T15:30:00Z","v":8280,"vw":8.06395},{"c":8.075,"h":8.08,"l":8.06,"n":127,"o":8.0649,"t":"2026-10-08T15:45:00Z","v":5822,"vw":8.070586},{"c":8.105,"h":8.11,"l":8.075,"n":293,"o":8.075,"t":"2026-10-08T16:00:00Z","v":30101,"vw":8.093968},{"c":8.115,"h":8.18,"l":8.105,"n":219,"o":8.11,"t":"2026-10-08T16:15:00Z","v":20121,"vw":8.149494},{"c":8.1,"h":8.115,"l":8.09,"n":177,"o":8.115,"t":"2026-10-08T16:30:00Z","v":7523,"vw":8.100823},{"c":8.085,"h":8.1,"l":8.05,"n":328,"o":8.1,"t":"2026-10-08T16:45:00Z","v":41307,"vw":8.06589},{"c":8.0644,"h":8.085,"l":8,"n":699,"o":8.085,"t":"2026-10-08T17:00:00Z","v":78504,"vw":8.049224},{"c":8.04,"h":8.08,"l":8.03,"n":262,"o":8.08,"t":"2026-10-08T17:15:00Z","v":12946,"vw":8.053431},{"c":8.05,"h":8.055,"l":8.03,"n":187,"o":8.04,"t":"2026-10-08T17:30:00Z","v":10604,"vw":8.039914},{"c":8.05,"h":8.07,"l":8.03,"n":159,"o":8.045,"t":"2026-10-08T17:45:00Z","v":27322,"vw":8.053872},{"c":8.05,"h":8.06,"l":8.0201,"n":125,"o":8.04,"t":"2026-10-08T18:00:00Z","v":6985,"vw":8.042726},{"c":8.04,"h":8.06,"l":8.04,"n":239,"o":8.05,"t":"2026-10-08T18:15:00Z","v":13708,"vw":8.053512},{"c":8.015,"h":8.04,"l":8.0135,"n":150,"o":8.04,"t":"2026-10-08T18:30:00Z","v":7657,"vw":8.024889},{"c":7.995,"h":8.015,"l":7.99,"n":293,"o":8.015,"t":"2026-10-08T18:45:00Z","v":18354,"vw":8.002127},{"c":8.015,"h":8.02,"l":7.985,"n":353,"o":7.9901,"t":"2026-10-08T19:00:00Z","v":17367,"vw":8.000082},{"c":8.03,"h":8.045,"l":8.01,"n":389,"o":8.015,"t":"2026-10-08T19:15:00Z","v":24368,"vw":8.027013},{"c":8.035,"h":8.035,"l":8.01,"n":364,"o":8.03,"t":"2026-10-08T19:30:00Z","v":26442,"vw":8.024337},{"c":8.05,"h":8.08,"l":8.0343,"n":1083,"o":8.035,"t":"2026-10-08T19:45:00Z","v":95405,"vw":8.05832},{"c":8.09,"h":8.09,"l":8.05,"n":16,"o":8.05,"t":"2026-10-08T20:00:00Z","v":83275,"vw":8.050106},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-08T20:15:00Z","v":150,"vw":8.09},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-09T11:45:00Z","v":146,"vw":8.15},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-09T12:30:00Z","v":201,"vw":8.14},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-10-09T12:45:00Z","v":201,"vw":8.11},{"c":8.11,"h":8.12,"l":8.11,"n":6,"o":8.12,"t":"2026-10-09T13:15:00Z","v":1061,"vw":8.112039},{"c":8.02,"h":8.11,"l":8.01,"n":164,"o":8.08,"t":"2026-10-09T13:30:00Z","v":12000,"vw":8.060882},{"c":7.998,"h":8.02,"l":7.96,"n":249,"o":8,"t":"2026-10-09T13:45:00Z","v":16712,"vw":7.980035},{"c":8.01,"h":8.035,"l":7.99,"n":151,"o":8.02,"t":"2026-10-09T14:00:00Z","v":11404,"vw":8.026607},{"c":8.04,"h":8.045,"l":8.01,"n":282,"o":8.02,"t":"2026-10-09T14:15:00Z","v":15071,"vw":8.025574},{"c":8.02,"h":8.04,"l":8.015,"n":85,"o":8.03,"t":"2026-10-09T14:30:00Z","v":6604,"vw":8.028283},{"c":8.06,"h":8.07,"l":8.02,"n":241,"o":8.02,"t":"2026-10-09T14:45:00Z","v":10316,"vw":8.036136},{"c":8.03,"h":8.07,"l":8.02,"n":177,"o":8.07,"t":"2026-10-09T15:00:00Z","v":6898,"vw":8.039334},{"c":8.02,"h":8.04,"l":8.02,"n":32,"o":8.03,"t":"2026-10-09T15:15:00Z","v":2425,"vw":8.02901},{"c":8.0225,"h":8.04,"l":8.02,"n":49,"o":8.03,"t":"2026-10-09T15:30:00Z","v":4935,"vw":8.029613},{"c":8.025,"h":8.03,"l":8.02,"n":31,"o":8.03,"t":"2026-10-09T15:45:00Z","v":1508,"vw":8.025549},{"c":8.01,"h":8.02,"l":8,"n":105,"o":8.02,"t":"2026-10-09T16:00:00Z","v":3578,"vw":8.006722},{"c":7.995,"h":8.005,"l":7.985,"n":155,"o":8.005,"t":"2026-10-09T16:15:00Z","v":11440,"vw":7.99302},{"c":7.975,"h":7.995,"l":7.975,"n":64,"o":7.995,"t":"2026-10-09T16:30:00Z","v":3681,"vw":7.981956},{"c":7.965,"h":7.97,"l":7.95,"n":188,"o":7.97,"t":"2026-10-09T16:45:00Z","v":12822,"vw":7.95963},{"c":7.955,"h":7.965,"l":7.95,"n":154,"o":7.96,"t":"2026-10-09T17:00:00Z","v":9202,"vw":7.955491},{"c":7.96,"h":7.965,"l":7.945,"n":122,"o":7.955,"t":"2026-10-09T17:15:00Z","v":9775,"vw":7.954144},{"c":7.97,"h":7.97,"l":7.95,"n":125,"o":7.955,"t":"2026-10-09T17:30:00Z","v":7246,"vw":7.95977},{"c":8,"h":8,"l":7.965,"n":63,"o":7.965,"t":"2026-10-09T17:45:00Z","v":3484,"vw":7.985944},{"c":8,"h":8,"l":7.99,"n":96,"o":7.99,"t":"2026-10-09T18:00:00Z","v":5434,"vw":7.995881},{"c":8,"h":8.01,"l":7.985,"n":85,"o":7.99,"t":"2026-10-09T18:15:00Z","v":5094,"vw":7.993044},{"c":7.975,"h":8,"l":7.965,"n":154,"o":7.99,"t":"2026-10-09T18:30:00Z","v":8245,"vw":7.978239},{"c":7.9701,"h":8,"l":7.9701,"n":187,"o":7.975,"t":"2026-10-09T18:45:00Z","v":6634,"vw":7.983078},{"c":7.98,"h":7.98,"l":7.9739,"n":113,"o":7.975,"t":"2026-10-09T19:00:00Z","v":5905,"vw":7.976884},{"c":8,"h":8,"l":7.9701,"n":176,"o":7.98,"t":"2026-10-09T19:15:00Z","v":17912,"vw":7.986381},{"c":8,"h":8.01,"l":7.98,"n":347,"o":8,"t":"2026-10-09T19:30:00Z","v":30571,"vw":7.998326},{"c":7.975,"h":8.0099,"l":7.97,"n":681,"o":8.0099,"t":"2026-10-09T19:45:00Z","v":55816,"vw":7.983859},{"c":7.98,"h":7.98,"l":7.98,"n":19,"o":7.98,"t":"2026-10-09T20:00:00Z","v":98207,"vw":7.98},{"c":7.9601,"h":7.9601,"l":7.9601,"n":1,"o":7.9601,"t":"2026-10-09T21:00:00Z","v":100,"vw":7.9601},{"c":7.9601,"h":7.9601,"l":7.9601,"n":1,"o":7.9601,"t":"2026-10-09T21:15:00Z","v":500,"vw":7.9601},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-12T11:00:00Z","v":200,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-12T12:45:00Z","v":100,"vw":7.98},{"c":7.8963,"h":7.95,"l":7.885,"n":242,"o":7.95,"t":"2026-10-12T13:30:00Z","v":21731,"vw":7.92375},{"c":7.895,"h":7.9,"l":7.87,"n":138,"o":7.9,"t":"2026-10-12T13:45:00Z","v":58677,"vw":7.880477},{"c":7.85,"h":7.9098,"l":7.82,"n":199,"o":7.88,"t":"2026-10-12T14:00:00Z","v":13743,"vw":7.852956},{"c":7.77,"h":7.84,"l":7.7699,"n":340,"o":7.82,"t":"2026-10-12T14:15:00Z","v":72630,"vw":7.792863},{"c":7.7988,"h":7.7988,"l":7.77,"n":107,"o":7.77,"t":"2026-10-12T14:30:00Z","v":8433,"vw":7.778796},{"c":7.77,"h":7.805,"l":7.77,"n":218,"o":7.79,"t":"2026-10-12T14:45:00Z","v":10403,"vw":7.791029},{"c":7.78,"h":7.8,"l":7.775,"n":134,"o":7.7859,"t":"2026-10-12T15:00:00Z","v":9044,"vw":7.782654},{"c":7.71,"h":7.77,"l":7.71,"n":312,"o":7.77,"t":"2026-10-12T15:15:00Z","v":28500,"vw":7.733877},{"c":7.751,"h":7.765,"l":7.71,"n":229,"o":7.71,"t":"2026-10-12T15:30:00Z","v":28868,"vw":7.740762},{"c":7.74,"h":7.76,"l":7.735,"n":142,"o":7.755,"t":"2026-10-12T15:45:00Z","v":11398,"vw":7.746041},{"c":7.74,"h":7.76,"l":7.74,"n":133,"o":7.74,"t":"2026-10-12T16:00:00Z","v":4137,"vw":7.746876},{"c":7.72,"h":7.735,"l":7.715,"n":147,"o":7.735,"t":"2026-10-12T16:15:00Z","v":7811,"vw":7.727724},{"c":7.725,"h":7.745,"l":7.72,"n":231,"o":7.72,"t":"2026-10-12T16:30:00Z","v":43388,"vw":7.735672},{"c":7.71,"h":7.7346,"l":7.71,"n":138,"o":7.73,"t":"2026-10-12T16:45:00Z","v":10519,"vw":7.720643},{"c":7.73,"h":7.73,"l":7.705,"n":349,"o":7.705,"t":"2026-10-12T17:00:00Z","v":17814,"vw":7.711925},{"c":7.735,"h":7.74,"l":7.72,"n":128,"o":7.7201,"t":"2026-10-12T17:15:00Z","v":13711,"vw":7.733127},{"c":7.7302,"h":7.74,"l":7.725,"n":108,"o":7.7312,"t":"2026-10-12T17:30:00Z","v":7227,"vw":7.731899},{"c":7.71,"h":7.74,"l":7.705,"n":192,"o":7.7398,"t":"2026-10-12T17:45:00Z","v":9753,"vw":7.722519},{"c":7.685,"h":7.715,"l":7.685,"n":177,"o":7.71,"t":"2026-10-12T18:00:00Z","v":16786,"vw":7.702361},{"c":7.6699,"h":7.695,"l":7.665,"n":179,"o":7.695,"t":"2026-10-12T18:15:00Z","v":12188,"vw":7.679327},{"c":7.67,"h":7.675,"l":7.655,"n":211,"o":7.665,"t":"2026-10-12T18:30:00Z","v":14606,"vw":7.662792},{"c":7.665,"h":7.675,"l":7.665,"n":313,"o":7.675,"t":"2026-10-12T18:45:00Z","v":11814,"vw":7.670016},{"c":7.69,"h":7.7,"l":7.66,"n":339,"o":7.665,"t":"2026-10-12T19:00:00Z","v":37602,"vw":7.671152},{"c":7.675,"h":7.685,"l":7.67,"n":104,"o":7.685,"t":"2026-10-12T19:15:00Z","v":3259,"vw":7.678333},{"c":7.655,"h":7.675,"l":7.64,"n":394,"o":7.675,"t":"2026-10-12T19:30:00Z","v":47999,"vw":7.651956},{"c":7.66,"h":7.685,"l":7.645,"n":1235,"o":7.655,"t":"2026-10-12T19:45:00Z","v":110223,"vw":7.664255},{"c":7.66,"h":7.69,"l":7.66,"n":20,"o":7.66,"t":"2026-10-12T20:00:00Z","v":49205,"vw":7.663004},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-12T23:00:00Z","v":2000,"vw":7.81},{"c":7.64,"h":7.65,"l":7.64,"n":4,"o":7.65,"t":"2026-10-13T11:30:00Z","v":400,"vw":7.645},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-13T12:00:00Z","v":200,"vw":8},{"c":7.63,"h":7.67,"l":7.63,"n":14,"o":7.65,"t":"2026-10-13T12:30:00Z","v":3562,"vw":7.642938},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-13T13:15:00Z","v":100,"vw":7.63},{"c":7.54,"h":7.62,"l":7.52,"n":403,"o":7.6,"t":"2026-10-13T13:30:00Z","v":39686,"vw":7.567426},{"c":7.54,"h":7.57,"l":7.51,"n":318,"o":7.54,"t":"2026-10-13T13:45:00Z","v":67238,"vw":7.533506},{"c":7.53,"h":7.5493,"l":7.495,"n":494,"o":7.54,"t":"2026-10-13T14:00:00Z","v":60164,"vw":7.523456},{"c":7.4999,"h":7.5499,"l":7.49,"n":531,"o":7.54,"t":"2026-10-13T14:15:00Z","v":55202,"vw":7.521525},{"c":7.5,"h":7.51,"l":7.47,"n":487,"o":7.495,"t":"2026-10-13T14:30:00Z","v":52041,"vw":7.488332},{"c":7.49,"h":7.5099,"l":7.48,"n":357,"o":7.5,"t":"2026-10-13T14:45:00Z","v":40975,"vw":7.493073},{"c":7.49,"h":7.52,"l":7.47,"n":513,"o":7.495,"t":"2026-10-13T15:00:00Z","v":40995,"vw":7.493708},{"c":7.47,"h":7.4999,"l":7.47,"n":341,"o":7.48,"t":"2026-10-13T15:15:00Z","v":40468,"vw":7.48637},{"c":7.435,"h":7.47,"l":7.43,"n":476,"o":7.47,"t":"2026-10-13T15:30:00Z","v":35050,"vw":7.453089},{"c":7.435,"h":7.435,"l":7.41,"n":438,"o":7.43,"t":"2026-10-13T15:45:00Z","v":32883,"vw":7.422889},{"c":7.44,"h":7.45,"l":7.415,"n":355,"o":7.43,"t":"2026-10-13T16:00:00Z","v":26363,"vw":7.437779},{"c":7.475,"h":7.4761,"l":7.44,"n":328,"o":7.4499,"t":"2026-10-13T16:15:00Z","v":24746,"vw":7.459218},{"c":7.485,"h":7.49,"l":7.47,"n":374,"o":7.475,"t":"2026-10-13T16:30:00Z","v":28475,"vw":7.478523},{"c":7.465,"h":7.4988,"l":7.465,"n":334,"o":7.48,"t":"2026-10-13T16:45:00Z","v":26414,"vw":7.475722},{"c":7.51,"h":7.5197,"l":7.45,"n":523,"o":7.46,"t":"2026-10-13T17:00:00Z","v":41308,"vw":7.486925},{"c":7.52,"h":7.55,"l":7.5,"n":580,"o":7.51,"t":"2026-10-13T17:15:00Z","v":39964,"vw":7.521431},{"c":7.55,"h":7.57,"l":7.5,"n":466,"o":7.52,"t":"2026-10-13T17:30:00Z","v":31757,"vw":7.541486},{"c":7.5021,"h":7.55,"l":7.5,"n":207,"o":7.55,"t":"2026-10-13T17:45:00Z","v":12139,"vw":7.52055},{"c":7.55,"h":7.555,"l":7.51,"n":429,"o":7.51,"t":"2026-10-13T18:00:00Z","v":25739,"vw":7.534016},{"c":7.55,"h":7.56,"l":7.54,"n":241,"o":7.55,"t":"2026-10-13T18:15:00Z","v":15198,"vw":7.549291},{"c":7.52,"h":7.555,"l":7.52,"n":262,"o":7.555,"t":"2026-10-13T18:30:00Z","v":14689,"vw":7.534075},{"c":7.51,"h":7.53,"l":7.5,"n":317,"o":7.53,"t":"2026-10-13T18:45:00Z","v":20556,"vw":7.517533},{"c":7.545,"h":7.55,"l":7.51,"n":375,"o":7.51,"t":"2026-10-13T19:00:00Z","v":31624,"vw":7.531476},{"c":7.545,"h":7.555,"l":7.54,"n":356,"o":7.545,"t":"2026-10-13T19:15:00Z","v":22531,"vw":7.545433},{"c":7.53,"h":7.545,"l":7.52,"n":421,"o":7.541,"t":"2026-10-13T19:30:00Z","v":23771,"vw":7.530756},{"c":7.492,"h":7.535,"l":7.48,"n":2107,"o":7.53,"t":"2026-10-13T19:45:00Z","v":160587,"vw":7.508361},{"c":7.49,"h":7.51,"l":7.49,"n":17,"o":7.49,"t":"2026-10-13T20:00:00Z","v":91084,"vw":7.491435},{"c":7.4378,"h":7.4378,"l":7.4378,"n":1,"o":7.4378,"t":"2026-10-13T22:15:00Z","v":256,"vw":7.4378},{"c":7.4635,"h":7.4635,"l":7.4635,"n":1,"o":7.4635,"t":"2026-10-14T08:00:00Z","v":400,"vw":7.4635},{"c":7.42,"h":7.49,"l":7.42,"n":8,"o":7.49,"t":"2026-10-14T12:30:00Z","v":2238,"vw":7.483636},{"c":7.41,"h":7.48,"l":7.41,"n":2,"o":7.48,"t":"2026-10-14T12:45:00Z","v":875,"vw":7.464},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-14T13:00:00Z","v":1110,"vw":7.41},{"c":7.4782,"h":7.4782,"l":7.4782,"n":1,"o":7.4782,"t":"2026-10-14T13:15:00Z","v":100,"vw":7.4782},{"c":7.34,"h":7.415,"l":7.3,"n":454,"o":7.41,"t":"2026-10-14T13:30:00Z","v":43983,"vw":7.359908},{"c":7.25,"h":7.39,"l":7.245,"n":378,"o":7.345,"t":"2026-10-14T13:45:00Z","v":43762,"vw":7.31952},{"c":7.24,"h":7.27,"l":7.2,"n":330,"o":7.2597,"t":"2026-10-14T14:00:00Z","v":29077,"vw":7.242338},{"c":7.24,"h":7.255,"l":7.23,"n":209,"o":7.2404,"t":"2026-10-14T14:15:00Z","v":15569,"vw":7.24224},{"c":7.29,"h":7.29,"l":7.24,"n":343,"o":7.25,"t":"2026-10-14T14:30:00Z","v":65053,"vw":7.277755},{"c":7.29,"h":7.3,"l":7.27,"n":485,"o":7.29,"t":"2026-10-14T14:45:00Z","v":48984,"vw":7.287096},{"c":7.16,"h":7.29,"l":7.155,"n":733,"o":7.29,"t":"2026-10-14T15:00:00Z","v":42075,"vw":7.187794},{"c":7.14,"h":7.16,"l":7.135,"n":261,"o":7.15,"t":"2026-10-14T15:15:00Z","v":25111,"vw":7.1461},{"c":7.105,"h":7.15,"l":7.1,"n":459,"o":7.145,"t":"2026-10-14T15:30:00Z","v":39832,"vw":7.120754},{"c":7.09,"h":7.106,"l":7.075,"n":185,"o":7.1,"t":"2026-10-14T15:45:00Z","v":20333,"vw":7.087453},{"c":7.04,"h":7.095,"l":7.04,"n":270,"o":7.09,"t":"2026-10-14T16:00:00Z","v":29331,"vw":7.079727},{"c":7.04,"h":7.045,"l":7.01,"n":455,"o":7.04,"t":"2026-10-14T16:15:00Z","v":75814,"vw":7.02513},{"c":7.05,"h":7.065,"l":7.03,"n":324,"o":7.04,"t":"2026-10-14T16:30:00Z","v":34124,"vw":7.047393},{"c":6.99,"h":7.055,"l":6.99,"n":675,"o":7.055,"t":"2026-10-14T16:45:00Z","v":91943,"vw":7.011837},{"c":6.99,"h":7.05,"l":6.97,"n":785,"o":6.99,"t":"2026-10-14T17:00:00Z","v":149670,"vw":6.997273},{"c":6.98,"h":6.9975,"l":6.94,"n":755,"o":6.9939,"t":"2026-10-14T17:15:00Z","v":144736,"vw":6.958735},{"c":6.96,"h":6.99,"l":6.935,"n":370,"o":6.985,"t":"2026-10-14T17:30:00Z","v":45569,"vw":6.956041},{"c":6.93,"h":6.9746,"l":6.92,"n":219,"o":6.96,"t":"2026-10-14T17:45:00Z","v":16137,"vw":6.935757},{"c":6.92,"h":6.93,"l":6.86,"n":1264,"o":6.93,"t":"2026-10-14T18:00:00Z","v":179412,"vw":6.896716},{"c":6.97,"h":6.97,"l":6.9,"n":229,"o":6.91,"t":"2026-10-14T18:15:00Z","v":21173,"vw":6.937372},{"c":6.97,"h":6.97,"l":6.951,"n":91,"o":6.965,"t":"2026-10-14T18:30:00Z","v":8410,"vw":6.963574},{"c":6.9955,"h":7,"l":6.965,"n":213,"o":6.965,"t":"2026-10-14T18:45:00Z","v":16739,"vw":6.977477},{"c":7,"h":7.005,"l":6.96,"n":272,"o":6.99,"t":"2026-10-14T19:00:00Z","v":29378,"vw":6.993347},{"c":7.0139,"h":7.03,"l":6.99,"n":277,"o":6.9999,"t":"2026-10-14T19:15:00Z","v":53083,"vw":7.018863},{"c":7.035,"h":7.0699,"l":7.0039,"n":371,"o":7.0198,"t":"2026-10-14T19:30:00Z","v":62453,"vw":7.033527},{"c":7.035,"h":7.04,"l":6.98,"n":1210,"o":7.035,"t":"2026-10-14T19:45:00Z","v":117096,"vw":7.010528},{"c":7.04,"h":7.06,"l":7.04,"n":11,"o":7.04,"t":"2026-10-14T20:00:00Z","v":60550,"vw":7.041771},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-14T20:15:00Z","v":100,"vw":7.1},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-10-14T20:45:00Z","v":200,"vw":6.99},{"c":7,"h":7.0853,"l":7,"n":3,"o":7.0613,"t":"2026-10-14T22:15:00Z","v":600,"vw":7.046867},{"c":7.02,"h":7.02,"l":7.02,"n":5,"o":7.02,"t":"2026-10-14T23:30:00Z","v":704,"vw":7.02},{"c":6.9929,"h":6.9929,"l":6.9929,"n":1,"o":6.9929,"t":"2026-10-15T11:15:00Z","v":100,"vw":6.9929},{"c":6.99,"h":6.99,"l":6.99,"n":8,"o":6.99,"t":"2026-10-15T11:45:00Z","v":3943,"vw":6.99},{"c":6.99,"h":6.99,"l":6.99,"n":4,"o":6.99,"t":"2026-10-15T12:00:00Z","v":14562,"vw":6.99},{"c":7.12,"h":7.12,"l":7.05,"n":4,"o":7.05,"t":"2026-10-15T12:30:00Z","v":653,"vw":7.085},{"c":6.935,"h":7.01,"l":6.82,"n":552,"o":7,"t":"2026-10-15T13:30:00Z","v":70741,"vw":6.903857},{"c":6.8635,"h":6.957,"l":6.83,"n":272,"o":6.92,"t":"2026-10-15T13:45:00Z","v":37328,"vw":6.891261},{"c":7.01,"h":7.055,"l":6.87,"n":281,"o":6.87,"t":"2026-10-15T14:00:00Z","v":23529,"vw":6.961023},{"c":7.03,"h":7.055,"l":7.01,"n":189,"o":7.02,"t":"2026-10-15T14:15:00Z","v":12585,"vw":7.037666},{"c":7.075,"h":7.1,"l":7.01,"n":158,"o":7.02,"t":"2026-10-15T14:30:00Z","v":8927,"vw":7.052361},{"c":7.07,"h":7.0839,"l":7.035,"n":254,"o":7.075,"t":"2026-10-15T14:45:00Z","v":48034,"vw":7.067451},{"c":7.145,"h":7.15,"l":7.06,"n":154,"o":7.07,"t":"2026-10-15T15:00:00Z","v":17849,"vw":7.105005},{"c":7.13,"h":7.175,"l":7.13,"n":124,"o":7.16,"t":"2026-10-15T15:15:00Z","v":7293,"vw":7.165778},{"c":7.09,"h":7.12,"l":7.09,"n":155,"o":7.12,"t":"2026-10-15T15:30:00Z","v":7570,"vw":7.104717},{"c":7.125,"h":7.125,"l":7.09,"n":71,"o":7.09,"t":"2026-10-15T15:45:00Z","v":3442,"vw":7.112989},{"c":7.0761,"h":7.13,"l":7.0761,"n":57,"o":7.13,"t":"2026-10-15T16:00:00Z","v":10435,"vw":7.102235},{"c":7.01,"h":7.085,"l":6.97,"n":415,"o":7.0645,"t":"2026-10-15T16:15:00Z","v":35363,"vw":7.015133},{"c":7,"h":7.04,"l":6.9801,"n":314,"o":7.01,"t":"2026-10-15T16:30:00Z","v":22270,"vw":7.023147},{"c":7.0061,"h":7.01,"l":6.9706,"n":166,"o":7,"t":"2026-10-15T16:45:00Z","v":9291,"vw":6.996489},{"c":7.02,"h":7.03,"l":7.005,"n":152,"o":7.005,"t":"2026-10-15T17:00:00Z","v":9699,"vw":7.018639},{"c":7.015,"h":7.04,"l":7.015,"n":111,"o":7.02,"t":"2026-10-15T17:15:00Z","v":9640,"vw":7.026475},{"c":7.035,"h":7.055,"l":7.02,"n":292,"o":7.02,"t":"2026-10-15T17:30:00Z","v":18493,"vw":7.041187},{"c":7.015,"h":7.035,"l":7.015,"n":110,"o":7.035,"t":"2026-10-15T17:45:00Z","v":7072,"vw":7.024871},{"c":7.01,"h":7.03,"l":7.01,"n":198,"o":7.015,"t":"2026-10-15T18:00:00Z","v":11743,"vw":7.019223},{"c":7.01,"h":7.03,"l":6.99,"n":170,"o":7.01,"t":"2026-10-15T18:15:00Z","v":25230,"vw":6.998625},{"c":7.04,"h":7.04,"l":7,"n":122,"o":7.01,"t":"2026-10-15T18:30:00Z","v":8325,"vw":7.015819},{"c":7.0502,"h":7.0502,"l":7.035,"n":230,"o":7.04,"t":"2026-10-15T18:45:00Z","v":25482,"vw":7.043335},{"c":7.09,"h":7.1,"l":7.04,"n":703,"o":7.05,"t":"2026-10-15T19:00:00Z","v":70881,"vw":7.072154},{"c":7.09,"h":7.12,"l":7.08,"n":554,"o":7.09,"t":"2026-10-15T19:15:00Z","v":47295,"vw":7.09561},{"c":7.11,"h":7.125,"l":7.07,"n":1411,"o":7.09,"t":"2026-10-15T19:30:00Z","v":123135,"vw":7.097307},{"c":7.11,"h":7.15,"l":7.095,"n":2199,"o":7.1,"t":"2026-10-15T19:45:00Z","v":186722,"vw":7.114976},{"c":7.12,"h":7.12,"l":7.12,"n":17,"o":7.12,"t":"2026-10-15T20:00:00Z","v":104506,"vw":7.12},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-15T21:00:00Z","v":480,"vw":7.2},{"c":7.2,"h":7.2,"l":7.14,"n":3,"o":7.14,"t":"2026-10-15T21:15:00Z","v":1200,"vw":7.185},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-16T09:00:00Z","v":335,"vw":7.15},{"c":7.14,"h":7.15,"l":7.03,"n":190,"o":7.15,"t":"2026-10-16T13:30:00Z","v":20946,"vw":7.111414},{"c":7.1019,"h":7.1796,"l":7.08,"n":64,"o":7.17,"t":"2026-10-16T13:45:00Z","v":4688,"vw":7.131852},{"c":7.1001,"h":7.125,"l":7.0955,"n":100,"o":7.12,"t":"2026-10-16T14:00:00Z","v":5550,"vw":7.113},{"c":7.11,"h":7.13,"l":7.08,"n":309,"o":7.1,"t":"2026-10-16T14:15:00Z","v":21165,"vw":7.101298},{"c":7.11,"h":7.12,"l":7.11,"n":73,"o":7.12,"t":"2026-10-16T14:30:00Z","v":3451,"vw":7.114454},{"c":7.09,"h":7.12,"l":7.08,"n":187,"o":7.12,"t":"2026-10-16T14:45:00Z","v":17378,"vw":7.086721},{"c":7.03,"h":7.095,"l":7.02,"n":198,"o":7.09,"t":"2026-10-16T15:00:00Z","v":41288,"vw":7.079037},{"c":7.02,"h":7.03,"l":6.98,"n":111,"o":7.03,"t":"2026-10-16T15:15:00Z","v":12184,"vw":6.999737},{"c":7.06,"h":7.075,"l":7.03,"n":190,"o":7.03,"t":"2026-10-16T15:30:00Z","v":17691,"vw":7.053393},{"c":7.045,"h":7.0799,"l":7.03,"n":191,"o":7.07,"t":"2026-10-16T15:45:00Z","v":22742,"vw":7.051516},{"c":7.035,"h":7.045,"l":7.02,"n":196,"o":7.045,"t":"2026-10-16T16:00:00Z","v":16662,"vw":7.035246},{"c":7.05,"h":7.05,"l":7.03,"n":217,"o":7.05,"t":"2026-10-16T16:15:00Z","v":10597,"vw":7.041001},{"c":7.03,"h":7.035,"l":7.03,"n":68,"o":7.03,"t":"2026-10-16T16:30:00Z","v":3090,"vw":7.030684},{"c":7.01,"h":7.035,"l":7.01,"n":103,"o":7.029,"t":"2026-10-16T16:45:00Z","v":8837,"vw":7.024619},{"c":6.97,"h":7.03,"l":6.97,"n":338,"o":7.02,"t":"2026-10-16T17:00:00Z","v":32134,"vw":7.001908},{"c":6.97,"h":6.97,"l":6.93,"n":276,"o":6.96,"t":"2026-10-16T17:15:00Z","v":9751,"vw":6.952252},{"c":6.9501,"h":6.98,"l":6.94,"n":311,"o":6.96,"t":"2026-10-16T17:30:00Z","v":11275,"vw":6.952236},{"c":6.93,"h":6.96,"l":6.91,"n":317,"o":6.95,"t":"2026-10-16T17:45:00Z","v":8642,"vw":6.927845},{"c":6.91,"h":6.93,"l":6.9,"n":211,"o":6.93,"t":"2026-10-16T18:00:00Z","v":5509,"vw":6.904751},{"c":6.89,"h":6.905,"l":6.88,"n":229,"o":6.9,"t":"2026-10-16T18:15:00Z","v":9718,"vw":6.896047},{"c":6.88,"h":6.895,"l":6.88,"n":292,"o":6.88,"t":"2026-10-16T18:30:00Z","v":8746,"vw":6.884406},{"c":6.8625,"h":6.88,"l":6.85,"n":434,"o":6.88,"t":"2026-10-16T18:45:00Z","v":16346,"vw":6.861589},{"c":6.88,"h":6.88,"l":6.83,"n":459,"o":6.86,"t":"2026-10-16T19:00:00Z","v":28326,"vw":6.847654},{"c":6.87,"h":6.885,"l":6.85,"n":290,"o":6.86,"t":"2026-10-16T19:15:00Z","v":10511,"vw":6.872156},{"c":6.87,"h":6.905,"l":6.865,"n":546,"o":6.88,"t":"2026-10-16T19:30:00Z","v":51671,"vw":6.887205},{"c":6.93,"h":6.96,"l":6.865,"n":1866,"o":6.865,"t":"2026-10-16T19:45:00Z","v":202359,"vw":6.922276},{"c":7.02,"h":7.02,"l":6.94,"n":19,"o":6.94,"t":"2026-10-16T20:00:00Z","v":151466,"vw":6.940738},{"c":7.04,"h":7.04,"l":7.04,"n":8,"o":7.04,"t":"2026-10-16T23:30:00Z","v":500,"vw":7.04},{"c":6.99,"h":7.0014,"l":6.95,"n":249,"o":7,"t":"2026-10-19T13:30:00Z","v":16193,"vw":6.986147},{"c":6.955,"h":7,"l":6.955,"n":83,"o":6.98,"t":"2026-10-19T13:45:00Z","v":2350,"vw":6.989375},{"c":6.95,"h":6.96,"l":6.935,"n":202,"o":6.96,"t":"2026-10-19T14:00:00Z","v":7007,"vw":6.950081},{"c":6.96,"h":6.96,"l":6.94,"n":71,"o":6.95,"t":"2026-10-19T14:15:00Z","v":1860,"vw":6.949487},{"c":6.96,"h":6.9691,"l":6.93,"n":158,"o":6.96,"t":"2026-10-19T14:30:00Z","v":4814,"vw":6.948043},{"c":6.985,"h":6.99,"l":6.95,"n":83,"o":6.95,"t":"2026-10-19T14:45:00Z","v":3643,"vw":6.976664},{"c":7.01,"h":7.01,"l":6.98,"n":107,"o":6.99,"t":"2026-10-19T15:00:00Z","v":4868,"vw":6.993998},{"c":7.03,"h":7.05,"l":6.9977,"n":152,"o":7.01,"t":"2026-10-19T15:15:00Z","v":11390,"vw":7.011867},{"c":7.0245,"h":7.04,"l":7.0245,"n":77,"o":7.035,"t":"2026-10-19T15:30:00Z","v":3843,"vw":7.034801},{"c":7.02,"h":7.04,"l":7.02,"n":109,"o":7.02,"t":"2026-10-19T15:45:00Z","v":5549,"vw":7.028794},{"c":7.03,"h":7.04,"l":7.02,"n":175,"o":7.025,"t":"2026-10-19T16:00:00Z","v":14209,"vw":7.02819},{"c":7.04,"h":7.045,"l":7.025,"n":166,"o":7.036,"t":"2026-10-19T16:15:00Z","v":14914,"vw":7.038714},{"c":7.045,"h":7.048,"l":7.03,"n":129,"o":7.035,"t":"2026-10-19T16:30:00Z","v":11395,"vw":7.039982},{"c":7.03,"h":7.048,"l":7.015,"n":144,"o":7.04,"t":"2026-10-19T16:45:00Z","v":8981,"vw":7.029416},{"c":7.02,"h":7.03,"l":7.02,"n":48,"o":7.03,"t":"2026-10-19T17:00:00Z","v":2434,"vw":7.024876},{"c":7.025,"h":7.035,"l":7.02,"n":128,"o":7.02,"t":"2026-10-19T17:15:00Z","v":8397,"vw":7.0292},{"c":7.05,"h":7.06,"l":7.025,"n":187,"o":7.025,"t":"2026-10-19T17:30:00Z","v":19168,"vw":7.034962},{"c":7.01,"h":7.04,"l":7.005,"n":156,"o":7.04,"t":"2026-10-19T17:45:00Z","v":6863,"vw":7.014719},{"c":7.01,"h":7.025,"l":7.01,"n":109,"o":7.02,"t":"2026-10-19T18:00:00Z","v":3627,"vw":7.016933},{"c":6.985,"h":7.01,"l":6.985,"n":118,"o":7.01,"t":"2026-10-19T18:15:00Z","v":9743,"vw":6.996651},{"c":7,"h":7.01,"l":6.98,"n":131,"o":6.988,"t":"2026-10-19T18:30:00Z","v":5558,"vw":6.996351},{"c":7.03,"h":7.03,"l":7.01,"n":145,"o":7.01,"t":"2026-10-19T18:45:00Z","v":5852,"vw":7.023476},{"c":7.015,"h":7.03,"l":7.01,"n":125,"o":7.03,"t":"2026-10-19T19:00:00Z","v":5992,"vw":7.017735},{"c":7.015,"h":7.04,"l":7.01,"n":286,"o":7.01,"t":"2026-10-19T19:15:00Z","v":21388,"vw":7.027592},{"c":7.04,"h":7.05,"l":7.015,"n":370,"o":7.02,"t":"2026-10-19T19:30:00Z","v":14740,"vw":7.032947},{"c":6.995,"h":7.04,"l":6.99,"n":939,"o":7.03,"t":"2026-10-19T19:45:00Z","v":59717,"vw":7.008081},{"c":7,"h":7,"l":7,"n":20,"o":7,"t":"2026-10-19T20:00:00Z","v":74524,"vw":7},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-19T21:45:00Z","v":325,"vw":7.03},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-20T08:45:00Z","v":200,"vw":7},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-20T13:00:00Z","v":110,"vw":7},{"c":6.93,"h":6.9632,"l":6.93,"n":36,"o":6.96,"t":"2026-10-20T13:30:00Z","v":10646,"vw":6.940653},{"c":6.995,"h":7.0066,"l":6.9037,"n":120,"o":6.93,"t":"2026-10-20T13:45:00Z","v":11143,"vw":6.973554},{"c":6.91,"h":7,"l":6.91,"n":382,"o":7,"t":"2026-10-20T14:00:00Z","v":18504,"vw":6.93928},{"c":7.01,"h":7.015,"l":6.92,"n":320,"o":6.925,"t":"2026-10-20T14:15:00Z","v":15803,"vw":6.976739},{"c":7,"h":7.025,"l":6.97,"n":215,"o":7,"t":"2026-10-20T14:30:00Z","v":19073,"vw":6.999674},{"c":6.98,"h":7.02,"l":6.96,"n":120,"o":7.01,"t":"2026-10-20T14:45:00Z","v":6618,"vw":6.993946},{"c":6.91,"h":7.02,"l":6.91,"n":275,"o":7.02,"t":"2026-10-20T15:00:00Z","v":38440,"vw":6.972638},{"c":6.9,"h":6.95,"l":6.9,"n":379,"o":6.91,"t":"2026-10-20T15:15:00Z","v":30535,"vw":6.91467},{"c":6.9,"h":6.905,"l":6.88,"n":291,"o":6.9,"t":"2026-10-20T15:30:00Z","v":15046,"vw":6.895018},{"c":6.86,"h":6.89,"l":6.86,"n":198,"o":6.89,"t":"2026-10-20T15:45:00Z","v":10217,"vw":6.874549},{"c":6.89,"h":6.89,"l":6.84,"n":468,"o":6.87,"t":"2026-10-20T16:00:00Z","v":50117,"vw":6.866919},{"c":6.89,"h":6.91,"l":6.86,"n":441,"o":6.89,"t":"2026-10-20T16:15:00Z","v":58265,"vw":6.893837},{"c":6.96,"h":6.97,"l":6.89,"n":535,"o":6.9,"t":"2026-10-20T16:30:00Z","v":38153,"vw":6.919599},{"c":6.96,"h":7,"l":6.94,"n":821,"o":6.96,"t":"2026-10-20T16:45:00Z","v":160045,"vw":6.972022},{"c":6.94,"h":6.99,"l":6.93,"n":707,"o":6.95,"t":"2026-10-20T17:00:00Z","v":138315,"vw":6.960472},{"c":6.95,"h":6.975,"l":6.93,"n":592,"o":6.93,"t":"2026-10-20T17:15:00Z","v":48050,"vw":6.949254},{"c":6.9609,"h":6.97,"l":6.94,"n":400,"o":6.955,"t":"2026-10-20T17:30:00Z","v":19098,"vw":6.957039},{"c":6.97,"h":6.98,"l":6.95,"n":560,"o":6.96,"t":"2026-10-20T17:45:00Z","v":74536,"vw":6.969115},{"c":6.9401,"h":6.975,"l":6.94,"n":490,"o":6.97,"t":"2026-10-20T18:00:00Z","v":33772,"vw":6.953522},{"c":7,"h":7,"l":6.94,"n":542,"o":6.94,"t":"2026-10-20T18:15:00Z","v":117710,"vw":6.972689},{"c":6.95,"h":7,"l":6.95,"n":608,"o":6.995,"t":"2026-10-20T18:30:00Z","v":123163,"vw":6.987099},{"c":6.98,"h":6.985,"l":6.955,"n":410,"o":6.955,"t":"2026-10-20T18:45:00Z","v":24508,"vw":6.970533},{"c":6.98,"h":6.99,"l":6.97,"n":579,"o":6.98,"t":"2026-10-20T19:00:00Z","v":33977,"vw":6.97632},{"c":6.99,"h":7.01,"l":6.97,"n":486,"o":6.97,"t":"2026-10-20T19:15:00Z","v":45030,"vw":6.987556},{"c":6.975,"h":7,"l":6.97,"n":481,"o":6.9875,"t":"2026-10-20T19:30:00Z","v":47462,"vw":6.982441},{"c":6.94,"h":6.985,"l":6.93,"n":1559,"o":6.975,"t":"2026-10-20T19:45:00Z","v":147175,"vw":6.961184},{"c":6.96,"h":6.97,"l":6.96,"n":16,"o":6.96,"t":"2026-10-20T20:00:00Z","v":68182,"vw":6.960733},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-20T20:30:00Z","v":200,"vw":6.89},{"c":6.97,"h":6.97,"l":6.96,"n":39,"o":6.96,"t":"2026-10-20T20:45:00Z","v":3605,"vw":6.960635},{"c":6.96,"h":6.96,"l":6.95,"n":2,"o":6.95,"t":"2026-10-20T21:00:00Z","v":3715,"vw":6.959677},{"c":6.98,"h":6.98,"l":6.975,"n":2,"o":6.975,"t":"2026-10-20T22:00:00Z","v":600,"vw":6.978333},{"c":6.92,"h":6.945,"l":6.91,"n":5,"o":6.91,"t":"2026-10-21T11:00:00Z","v":459,"vw":6.924329},{"c":6.9752,"h":6.9752,"l":6.9752,"n":1,"o":6.9752,"t":"2026-10-21T11:45:00Z","v":100,"vw":6.9752},{"c":6.8737,"h":6.8737,"l":6.8737,"n":1,"o":6.8737,"t":"2026-10-21T12:45:00Z","v":1000,"vw":6.8737},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-21T13:00:00Z","v":695,"vw":7},{"c":6.95,"h":6.96,"l":6.95,"n":21,"o":6.96,"t":"2026-10-21T13:15:00Z","v":1229,"vw":6.959031},{"c":7.045,"h":7.09,"l":7,"n":190,"o":7,"t":"2026-10-21T13:30:00Z","v":49649,"vw":7.042318},{"c":7.055,"h":7.07,"l":7.01,"n":108,"o":7.03,"t":"2026-10-21T13:45:00Z","v":13839,"vw":7.038806},{"c":7.01,"h":7.055,"l":6.96,"n":494,"o":7.055,"t":"2026-10-21T14:00:00Z","v":35473,"vw":6.987765},{"c":6.93,"h":6.99,"l":6.93,"n":144,"o":6.99,"t":"2026-10-21T14:15:00Z","v":9630,"vw":6.967033},{"c":6.95,"h":6.9699,"l":6.94,"n":65,"o":6.9696,"t":"2026-10-21T14:30:00Z","v":5509,"vw":6.958554},{"c":6.92,"h":6.97,"l":6.92,"n":205,"o":6.96,"t":"2026-10-21T14:45:00Z","v":12419,"vw":6.956732},{"c":6.93,"h":6.946,"l":6.92,"n":193,"o":6.9399,"t":"2026-10-21T15:00:00Z","v":13852,"vw":6.934814},{"c":6.92,"h":6.95,"l":6.92,"n":242,"o":6.94,"t":"2026-10-21T15:15:00Z","v":22145,"vw":6.927314},{"c":6.94,"h":6.96,"l":6.93,"n":129,"o":6.93,"t":"2026-10-21T15:30:00Z","v":7608,"vw":6.949427},{"c":6.95,"h":6.9699,"l":6.94,"n":158,"o":6.94,"t":"2026-10-21T15:45:00Z","v":17471,"vw":6.950879},{"c":6.945,"h":6.95,"l":6.91,"n":208,"o":6.95,"t":"2026-10-21T16:00:00Z","v":12042,"vw":6.931861},{"c":6.95,"h":6.97,"l":6.93,"n":190,"o":6.945,"t":"2026-10-21T16:15:00Z","v":40966,"vw":6.947721},{"c":7,"h":7.03,"l":6.955,"n":560,"o":6.96,"t":"2026-10-21T16:30:00Z","v":131699,"vw":6.994664},{"c":6.97,"h":7.01,"l":6.96,"n":396,"o":7.005,"t":"2026-10-21T16:45:00Z","v":31721,"vw":6.977651},{"c":7.02,"h":7.03,"l":6.96,"n":758,"o":6.98,"t":"2026-10-21T17:00:00Z","v":118596,"vw":6.99877},{"c":7.0023,"h":7.02,"l":6.99,"n":694,"o":7.0147,"t":"2026-10-21T17:15:00Z","v":176277,"vw":7.00508},{"c":7.01,"h":7.02,"l":6.98,"n":289,"o":7,"t":"2026-10-21T17:30:00Z","v":32315,"vw":7.005983},{"c":7.01,"h":7.025,"l":7.01,"n":400,"o":7.015,"t":"2026-10-21T17:45:00Z","v":21388,"vw":7.016076},{"c":7,"h":7.02,"l":7,"n":464,"o":7.01,"t":"2026-10-21T18:00:00Z","v":23597,"vw":7.005782},{"c":6.995,"h":7.015,"l":6.98,"n":240,"o":7.005,"t":"2026-10-21T18:15:00Z","v":13352,"vw":6.997725},{"c":7.025,"h":7.035,"l":6.9867,"n":538,"o":6.99,"t":"2026-10-21T18:30:00Z","v":146264,"vw":7.013969},{"c":6.975,"h":7.05,"l":6.9701,"n":557,"o":7.02,"t":"2026-10-21T18:45:00Z","v":127404,"vw":7.00979},{"c":6.94,"h":6.97,"l":6.92,"n":676,"o":6.97,"t":"2026-10-21T19:00:00Z","v":36346,"vw":6.941247},{"c":6.96,"h":6.965,"l":6.94,"n":418,"o":6.95,"t":"2026-10-21T19:15:00Z","v":28220,"vw":6.952506},{"c":6.9205,"h":6.965,"l":6.92,"n":723,"o":6.965,"t":"2026-10-21T19:30:00Z","v":62134,"vw":6.938728},{"c":6.94,"h":6.95,"l":6.91,"n":1379,"o":6.925,"t":"2026-10-21T19:45:00Z","v":105107,"vw":6.930199},{"c":6.97,"h":6.97,"l":6.94,"n":13,"o":6.94,"t":"2026-10-21T20:00:00Z","v":85511,"vw":6.942371},{"c":6.85,"h":6.92,"l":6.85,"n":6,"o":6.92,"t":"2026-10-21T22:15:00Z","v":3000,"vw":6.877417},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-21T23:00:00Z","v":200,"vw":6.94},{"c":6.85,"h":6.85,"l":6.85,"n":6,"o":6.85,"t":"2026-10-22T09:15:00Z","v":400,"vw":6.85},{"c":6.86,"h":6.87,"l":6.84,"n":4,"o":6.84,"t":"2026-10-22T11:00:00Z","v":1944,"vw":6.859851},{"c":6.9,"h":6.9,"l":6.87,"n":4,"o":6.87,"t":"2026-10-22T11:45:00Z","v":1014,"vw":6.894},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-22T12:30:00Z","v":160,"vw":6.87},{"c":6.741,"h":6.87,"l":6.73,"n":497,"o":6.82,"t":"2026-10-22T13:30:00Z","v":55873,"vw":6.796742},{"c":6.806,"h":6.8197,"l":6.72,"n":377,"o":6.73,"t":"2026-10-22T13:45:00Z","v":56488,"vw":6.802786},{"c":6.8,"h":6.84,"l":6.79,"n":255,"o":6.806,"t":"2026-10-22T14:00:00Z","v":20674,"vw":6.809227},{"c":6.8,"h":6.85,"l":6.79,"n":212,"o":6.83,"t":"2026-10-22T14:15:00Z","v":13565,"vw":6.82671},{"c":6.83,"h":6.83,"l":6.78,"n":203,"o":6.78,"t":"2026-10-22T14:30:00Z","v":16426,"vw":6.805436},{"c":6.805,"h":6.83,"l":6.76,"n":570,"o":6.83,"t":"2026-10-22T14:45:00Z","v":69507,"vw":6.780077},{"c":6.78,"h":6.8,"l":6.765,"n":271,"o":6.8,"t":"2026-10-22T15:00:00Z","v":30187,"vw":6.782216},{"c":6.81,"h":6.8499,"l":6.76,"n":415,"o":6.76,"t":"2026-10-22T15:15:00Z","v":44294,"vw":6.830976},{"c":6.8,"h":6.83,"l":6.79,"n":354,"o":6.81,"t":"2026-10-22T15:30:00Z","v":38519,"vw":6.807757},{"c":6.8165,"h":6.82,"l":6.79,"n":457,"o":6.8,"t":"2026-10-22T15:45:00Z","v":71453,"vw":6.807741},{"c":6.89,"h":6.9,"l":6.82,"n":344,"o":6.82,"t":"2026-10-22T16:00:00Z","v":118324,"vw":6.863867},{"c":6.93,"h":6.94,"l":6.89,"n":299,"o":6.9,"t":"2026-10-22T16:15:00Z","v":100323,"vw":6.911484},{"c":6.89,"h":6.92,"l":6.89,"n":305,"o":6.92,"t":"2026-10-22T16:30:00Z","v":10917,"vw":6.905549},{"c":6.87,"h":6.885,"l":6.82,"n":324,"o":6.88,"t":"2026-10-22T16:45:00Z","v":58580,"vw":6.85014},{"c":6.875,"h":6.885,"l":6.86,"n":259,"o":6.87,"t":"2026-10-22T17:00:00Z","v":20359,"vw":6.866164},{"c":6.84,"h":6.875,"l":6.84,"n":227,"o":6.875,"t":"2026-10-22T17:15:00Z","v":8352,"vw":6.866905},{"c":6.91,"h":6.91,"l":6.8301,"n":334,"o":6.85,"t":"2026-10-22T17:30:00Z","v":82916,"vw":6.879824},{"c":6.895,"h":6.9199,"l":6.89,"n":270,"o":6.91,"t":"2026-10-22T17:45:00Z","v":70290,"vw":6.90603},{"c":6.88,"h":6.895,"l":6.85,"n":213,"o":6.895,"t":"2026-10-22T18:00:00Z","v":26989,"vw":6.877662},{"c":6.85,"h":6.89,"l":6.85,"n":230,"o":6.88,"t":"2026-10-22T18:15:00Z","v":27179,"vw":6.883008},{"c":6.85,"h":6.87,"l":6.84,"n":149,"o":6.87,"t":"2026-10-22T18:30:00Z","v":15309,"vw":6.867198},{"c":6.85,"h":6.8699,"l":6.84,"n":289,"o":6.86,"t":"2026-10-22T18:45:00Z","v":12248,"vw":6.857738},{"c":6.8399,"h":6.845,"l":6.815,"n":383,"o":6.845,"t":"2026-10-22T19:00:00Z","v":22611,"vw":6.830347},{"c":6.8467,"h":6.85,"l":6.82,"n":244,"o":6.8399,"t":"2026-10-22T19:15:00Z","v":23813,"vw":6.834185},{"c":6.795,"h":6.85,"l":6.785,"n":424,"o":6.8499,"t":"2026-10-22T19:30:00Z","v":22181,"vw":6.823883},{"c":6.82,"h":6.83,"l":6.77,"n":1050,"o":6.8,"t":"2026-10-22T19:45:00Z","v":88743,"vw":6.812626},{"c":6.83,"h":6.83,"l":6.83,"n":15,"o":6.83,"t":"2026-10-22T20:00:00Z","v":95646,"vw":6.83},{"c":6.8451,"h":6.8451,"l":6.83,"n":2,"o":6.83,"t":"2026-10-22T22:00:00Z","v":400,"vw":6.83755}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.13470012311310603,"strike":9.838331281448234,"iv":1.0451961920193469,"gamma":0.1179541199853328,"theta":-0.007946381868892757,"vega":0.0043863933536775705,"rho":0.0006886452213587691,"breakevenPct":45.695919775625455},{"delta":0.2,"premium":0.16939346556782758,"strike":9.260108907202873,"iv":0.9505136519552155,"gamma":0.16062125154187762,"theta":-0.008058552524458347,"vega":0.005082141782540683,"rho":0.0009260334571546739,"breakevenPct":37.75550938292648},{"delta":0.25,"premium":0.20408680802254914,"strike":8.681886532957515,"iv":0.8558311118910843,"gamma":0.2032883830984224,"theta":-0.008170723180023936,"vega":0.005777890211403796,"rho":0.0011634216929505786,"breakevenPct":29.815098990227508},{"delta":0.3,"premium":0.2387801504772707,"strike":8.103664158712155,"iv":0.7611485718269531,"gamma":0.2459555146549672,"theta":-0.008282893835589524,"vega":0.006473638640266909,"rho":0.0014008099287464832,"breakevenPct":21.874688597528536},{"delta":0.35,"premium":0.27347349293199225,"strike":7.525441784466796,"iv":0.6664660317628218,"gamma":0.288622646211512,"theta":-0.008395064491155114,"vega":0.007169387069130022,"rho":0.001638198164542388,"breakevenPct":13.934278204829567}],"put":[{"delta":0.1,"premium":0.21868347577922242,"strike":2.9431191985756286,"iv":2.641096615408707,"gamma":0.04157443029960904,"theta":-0.009190625025375371,"vega":0.002370958407809876,"rho":-0.0007181070877944459,"breakevenPct":60.198744754694516},{"delta":0.15,"premium":0.28409526724252837,"strike":3.365130756403409,"iv":2.4602208406903605,"gamma":0.06383091943652244,"theta":-0.009080361548307825,"vega":0.002818174706401293,"rho":-0.0010427119710685838,"breakevenPct":54.98918220097764},{"delta":0.2,"premium":0.3495070587058343,"strike":3.787142314231189,"iv":2.279345065972014,"gamma":0.08608740857343584,"theta":-0.008970098071240277,"vega":0.0032653910049927105,"rho":-0.0013673168543427217,"breakevenPct":49.77961964726075},{"delta":0.25,"premium":0.4149188501691402,"strike":4.20915387205897,"iv":2.098469291253667,"gamma":0.10834389771034925,"theta":-0.00885983459417273,"vega":0.003712607303584128,"rho":-0.0016919217376168596,"breakevenPct":44.570057093543866},{"delta":0.3,"premium":0.4803306416324462,"strike":4.6311654298867495,"iv":1.9175935165353208,"gamma":0.13060038684726266,"theta":-0.008749571117105184,"vega":0.004159823602175545,"rho":-0.0020165266208909973,"breakevenPct":39.36049453982699},{"delta":0.35,"premium":0.5457424330957521,"strike":5.053176987714529,"iv":1.736717741816974,"gamma":0.15285687598417605,"theta":-0.008639307640037636,"vega":0.004607039900766962,"rho":-0.0023411315041651356,"breakevenPct":34.15093198611011},{"delta":0.4,"premium":0.6111542245590581,"strike":5.475188545542311,"iv":1.5558419670986272,"gamma":0.1751133651210895,"theta":-0.00852904416297009,"vega":0.0050542561993583805,"rho":-0.0026657363874392735,"breakevenPct":28.941369432393216},{"delta":0.45,"premium":0.6765660160223641,"strike":5.897200103370091,"iv":1.3749661923802805,"gamma":0.19736985425800288,"theta":-0.008418780685902544,"vega":0.005501472497949796,"rho":-0.0029903412707134114,"breakevenPct":23.731806878676338},{"delta":0.5,"premium":0.74197780748567,"strike":6.319211661197871,"iv":1.194090417661934,"gamma":0.21962634339491627,"theta":-0.008308517208834996,"vega":0.005948688796541214,"rho":-0.003314946153987549,"breakevenPct":18.52224432495946},{"delta":0.55,"premium":0.807389598948976,"strike":6.741223219025651,"iv":1.013214642943587,"gamma":0.24188283253182968,"theta":-0.00819825373176745,"vega":0.006395905095132631,"rho":-0.003639551037261687,"breakevenPct":13.312681771242573},{"delta":0.6,"premium":0.8728013904122819,"strike":7.163234776853431,"iv":0.8323388682252406,"gamma":0.2641393216687431,"theta":-0.008087990254699903,"vega":0.006843121393724049,"rho":-0.003964155920535825,"breakevenPct":8.103119217525695},{"delta":0.65,"premium":1.0213500622148486,"strike":7.6047283284944,"iv":0.7014303608461219,"gamma":0.2743721277478225,"theta":-0.007903649937785152,"vega":0.007057569473247615,"rho":-0.004353058872301131,"breakevenPct":3.8234902882419277},{"delta":0.7,"premium":1.49833056822895,"strike":8.12318540024886,"iv":0.7679172957279136,"gamma":0.23710543343011203,"theta":-0.00742666943177105,"vega":0.006352467855661552,"rho":-0.0049959710253335305,"breakevenPct":3.2175595386494207},{"delta":0.75,"premium":1.9753110742430526,"strike":8.641642472003317,"iv":0.8344042306097055,"gamma":0.1998387391124015,"theta":-0.0069496889257569475,"vega":0.005647366238075487,"rho":-0.0056388831783659304,"breakevenPct":2.6116287890569123},{"delta":0.8,"premium":2.452291580257155,"strike":9.160099543757777,"iv":0.9008911654914973,"gamma":0.16257204479469095,"theta":-0.006472708419742845,"vega":0.004942264620489423,"rho":-0.0062817953313983295,"breakevenPct":2.005698039464404},{"delta":0.85,"premium":2.929272086271256,"strike":9.678556615512235,"iv":0.967378100373289,"gamma":0.12530535047698055,"theta":-0.005995727913728744,"vega":0.00423716300290336,"rho":-0.006924707484430728,"breakevenPct":1.3997672898718974},{"delta":0.9,"premium":4.636628119260859,"strike":11.425886989152382,"iv":1.2135033214151842,"gamma":0.07789489364503557,"theta":-0.005689455524484491,"vega":0.0033476737761149312,"rho":-0.00853682329090421,"breakevenPct":0.815782532154045}]},"raw":{"call":[{"delta":0.15,"premium":0.13470012311310603,"strike":9.838331281448234,"iv":1.0451961920193469,"gamma":0.1179541199853328,"theta":-0.007946381868892757,"vega":0.0043863933536775705,"rho":0.0006886452213587691,"breakevenPct":45.695919775625455},{"delta":0.2,"premium":0.16939346556782758,"strike":9.260108907202873,"iv":0.9505136519552155,"gamma":0.16062125154187762,"theta":-0.008058552524458347,"vega":0.005082141782540683,"rho":0.0009260334571546739,"breakevenPct":37.75550938292648},{"delta":0.25,"premium":0.20408680802254914,"strike":8.681886532957515,"iv":0.8558311118910843,"gamma":0.2032883830984224,"theta":-0.008170723180023936,"vega":0.005777890211403796,"rho":0.0011634216929505786,"breakevenPct":29.815098990227508},{"delta":0.3,"premium":0.2387801504772707,"strike":8.103664158712155,"iv":0.7611485718269531,"gamma":0.2459555146549672,"theta":-0.008282893835589524,"vega":0.006473638640266909,"rho":0.0014008099287464832,"breakevenPct":21.874688597528536},{"delta":0.35,"premium":0.27347349293199225,"strike":7.525441784466796,"iv":0.6664660317628218,"gamma":0.288622646211512,"theta":-0.008395064491155114,"vega":0.007169387069130022,"rho":0.001638198164542388,"breakevenPct":13.934278204829567}],"put":[{"delta":0.1,"premium":0.21868347577922242,"strike":2.9431191985756286,"iv":2.641096615408707,"gamma":0.04157443029960904,"theta":-0.009190625025375371,"vega":0.002370958407809876,"rho":-0.0007181070877944459,"breakevenPct":60.198744754694516},{"delta":0.15,"premium":0.28409526724252837,"strike":3.365130756403409,"iv":2.4602208406903605,"gamma":0.06383091943652244,"theta":-0.009080361548307825,"vega":0.002818174706401293,"rho":-0.0010427119710685838,"breakevenPct":54.98918220097764},{"delta":0.2,"premium":0.3495070587058343,"strike":3.787142314231189,"iv":2.279345065972014,"gamma":0.08608740857343584,"theta":-0.008970098071240277,"vega":0.0032653910049927105,"rho":-0.0013673168543427217,"breakevenPct":49.77961964726075},{"delta":0.25,"premium":0.4149188501691402,"strike":4.20915387205897,"iv":2.098469291253667,"gamma":0.10834389771034925,"theta":-0.00885983459417273,"vega":0.003712607303584128,"rho":-0.0016919217376168596,"breakevenPct":44.570057093543866},{"delta":0.3,"premium":0.4803306416324462,"strike":4.6311654298867495,"iv":1.9175935165353208,"gamma":0.13060038684726266,"theta":-0.008749571117105184,"vega":0.004159823602175545,"rho":-0.0020165266208909973,"breakevenPct":39.36049453982699},{"delta":0.35,"premium":0.5457424330957521,"strike":5.053176987714529,"iv":1.736717741816974,"gamma":0.15285687598417605,"theta":-0.008639307640037636,"vega":0.004607039900766962,"rho":-0.0023411315041651356,"breakevenPct":34.15093198611011},{"delta":0.4,"premium":0.6111542245590581,"strike":5.475188545542311,"iv":1.5558419670986272,"gamma":0.1751133651210895,"theta":-0.00852904416297009,"vega":0.0050542561993583805,"rho":-0.0026657363874392735,"breakevenPct":28.941369432393216},{"delta":0.45,"premium":0.6765660160223641,"strike":5.897200103370091,"iv":1.3749661923802805,"gamma":0.19736985425800288,"theta":-0.008418780685902544,"vega":0.005501472497949796,"rho":-0.0029903412707134114,"breakevenPct":23.731806878676338},{"delta":0.5,"premium":0.74197780748567,"strike":6.319211661197871,"iv":1.194090417661934,"gamma":0.21962634339491627,"theta":-0.008308517208834996,"vega":0.005948688796541214,"rho":-0.003314946153987549,"breakevenPct":18.52224432495946},{"delta":0.55,"premium":0.807389598948976,"strike":6.741223219025651,"iv":1.013214642943587,"gamma":0.24188283253182968,"theta":-0.00819825373176745,"vega":0.006395905095132631,"rho":-0.003639551037261687,"breakevenPct":13.312681771242573},{"delta":0.6,"premium":0.8728013904122819,"strike":7.163234776853431,"iv":0.8323388682252406,"gamma":0.2641393216687431,"theta":-0.008087990254699903,"vega":0.006843121393724049,"rho":-0.003964155920535825,"breakevenPct":8.103119217525695},{"delta":0.65,"premium":1.0213500622148486,"strike":7.6047283284944,"iv":0.7014303608461219,"gamma":0.2743721277478225,"theta":-0.007903649937785152,"vega":0.007057569473247615,"rho":-0.004353058872301131,"breakevenPct":3.8234902882419277},{"delta":0.7,"premium":1.49833056822895,"strike":8.12318540024886,"iv":0.7679172957279136,"gamma":0.23710543343011203,"theta":-0.00742666943177105,"vega":0.006352467855661552,"rho":-0.0049959710253335305,"breakevenPct":3.2175595386494207},{"delta":0.75,"premium":1.9753110742430526,"strike":8.641642472003317,"iv":0.8344042306097055,"gamma":0.1998387391124015,"theta":-0.0069496889257569475,"vega":0.005647366238075487,"rho":-0.0056388831783659304,"breakevenPct":2.6116287890569123},{"delta":0.8,"premium":2.452291580257155,"strike":9.160099543757777,"iv":0.9008911654914973,"gamma":0.16257204479469095,"theta":-0.006472708419742845,"vega":0.004942264620489423,"rho":-0.0062817953313983295,"breakevenPct":2.005698039464404},{"delta":0.85,"premium":2.929272086271256,"strike":9.678556615512235,"iv":0.967378100373289,"gamma":0.12530535047698055,"theta":-0.005995727913728744,"vega":0.00423716300290336,"rho":-0.006924707484430728,"breakevenPct":1.3997672898718974},{"delta":0.9,"premium":4.636628119260859,"strike":11.425886989152382,"iv":1.2135033214151842,"gamma":0.07789489364503557,"theta":-0.005689455524484491,"vega":0.0033476737761149312,"rho":-0.00853682329090421,"breakevenPct":0.815782532154045}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}